688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202500,469430750,5520,5520,5520,5520,2831
|
|
20230901,202400,469430750,5520,5520,5520,5520,0
|
|
20230901,202300,469430750,5520,5520,5520,5520,0
|
|
20230901,202200,469430750,5520,5520,5520,5520,0
|
|
20230901,202100,469430750,5520,5520,5520,5520,0
|
|
20230901,202000,469430750,5520,5520,5520,5520,0
|
|
20230901,201900,469430750,5520,5520,5520,5520,0
|
|
20230901,201800,469430750,5520,5520,5520,5520,0
|
|
20230901,201700,469430750,5520,5520,5520,5520,0
|
|
20230901,201600,469430750,5520,5520,5520,5520,0
|
|
20230901,201500,469430750,5520,5520,5520,5520,0
|
|
20230901,201400,469430750,5520,5520,5520,5520,0
|
|
20230901,201300,469430750,5520,5520,5520,5520,0
|
|
20230901,201200,469430750,5520,5520,5520,5520,0
|
|
20230901,201100,469430750,5520,5520,5520,5520,0
|
|
20230901,201000,469430750,5520,5520,5520,5520,0
|
|
20230901,200900,469430750,5520,5520,5520,5520,0
|
|
20230901,200800,469430750,5520,5520,5520,5520,0
|
|
20230901,200700,469430750,5520,5520,5520,5520,0
|
|
20230901,200600,469430750,5520,5520,5520,5520,0
|
|
20230901,200500,469430750,5520,5520,5520,5520,0
|
|
20230901,200400,469430750,5520,5520,5520,5520,0
|
|
20230901,200300,469430750,5520,5520,5520,5520,0
|
|
20230901,200200,469430750,5520,5520,5520,5520,0
|
|
20230901,200100,469430750,5520,5520,5520,5520,0
|
|
20230901,200000,469430750,5520,5520,5520,5520,0
|
|
20230901,195900,469430750,5520,5520,5520,5520,0
|
|
20230901,195800,469430750,5520,5520,5520,5520,0
|
|
20230901,195700,469430750,5520,5520,5520,5520,0
|
|
20230901,195600,469430750,5520,5520,5520,5520,0
|
|
20230901,195500,469430750,5520,5520,5520,5520,2831
|
|
20230901,195400,469430750,5520,5520,5520,5520,0
|
|
20230901,195300,469430750,5520,5520,5520,5520,0
|
|
20230901,195200,469430750,5520,5520,5520,5520,0
|
|
20230901,195100,469430750,5520,5520,5520,5520,0
|
|
20230901,195000,469430750,5520,5520,5520,5520,0
|
|
20230901,194900,469430750,5520,5520,5520,5520,0
|
|
20230901,194800,469430750,5520,5520,5520,5520,0
|
|
20230901,194700,469430750,5520,5520,5520,5520,0
|
|
20230901,194600,469430750,5520,5520,5520,5520,0
|
|
20230901,194500,469430750,5520,5520,5520,5520,0
|
|
20230901,194400,469430750,5520,5520,5520,5520,0
|
|
20230901,194300,469430750,5520,5520,5520,5520,0
|
|
20230901,194200,469430750,5520,5520,5520,5520,0
|
|
20230901,194100,469430750,5520,5520,5520,5520,0
|
|
20230901,194000,469430750,5520,5520,5520,5520,0
|
|
20230901,193900,469430750,5520,5520,5520,5520,0
|
|
20230901,193800,469430750,5520,5520,5520,5520,0
|
|
20230901,193700,469430750,5520,5520,5520,5520,0
|
|
20230901,193600,469430750,5520,5520,5520,5520,0
|
|
20230901,193500,469430750,5520,5520,5520,5520,0
|
|
20230901,193400,469430750,5520,5520,5520,5520,0
|
|
20230901,193300,469430750,5520,5520,5520,5520,0
|
|
20230901,193200,469430750,5520,5520,5520,5520,0
|
|
20230901,193100,469430750,5520,5520,5520,5520,0
|
|
20230901,193000,469430750,5520,5520,5520,5520,0
|
|
20230901,192900,469430750,5520,5520,5520,5520,0
|
|
20230901,192800,469430750,5520,5520,5520,5520,0
|
|
20230901,192700,469430750,5520,5520,5520,5520,0
|
|
20230901,192600,469430750,5520,5520,5520,5520,0
|
|
20230901,192500,469430750,5520,5520,5520,5520,2831
|
|
20230901,192400,469430750,5520,5520,5520,5520,0
|
|
20230901,192300,469430750,5520,5520,5520,5520,0
|
|
20230901,192200,469430750,5520,5520,5520,5520,0
|
|
20230901,192100,469430750,5520,5520,5520,5520,0
|
|
20230901,192000,469430750,5520,5520,5520,5520,0
|
|
20230901,191900,469430750,5520,5520,5520,5520,0
|
|
20230901,191800,469430750,5520,5520,5520,5520,0
|
|
20230901,191700,469430750,5520,5520,5520,5520,0
|
|
20230901,191600,469430750,5520,5520,5520,5520,0
|
|
20230901,191500,469430750,5520,5520,5520,5520,0
|
|
20230901,191400,469430750,5520,5520,5520,5520,0
|
|
20230901,191300,469430750,5520,5520,5520,5520,0
|
|
20230901,191200,469430750,5520,5520,5520,5520,0
|
|
20230901,191100,469430750,5520,5520,5520,5520,0
|
|
20230901,191000,469430750,5520,5520,5520,5520,0
|
|
20230901,190900,469430750,5520,5520,5520,5520,0
|
|
20230901,190800,469430750,5520,5520,5520,5520,0
|
|
20230901,190700,469430750,5520,5520,5520,5520,0
|
|
20230901,190600,469430750,5520,5520,5520,5520,0
|
|
20230901,190500,469430750,5520,5520,5520,5520,0
|
|
20230901,190400,469430750,5520,5520,5520,5520,0
|
|
20230901,190300,469430750,5520,5520,5520,5520,0
|
|
20230901,190200,469430750,5520,5520,5520,5520,0
|
|
20230901,190100,469430750,5520,5520,5520,5520,0
|
|
20230901,190000,469430750,5520,5520,5520,5520,0
|
|
20230901,185900,469430750,5520,5520,5520,5520,0
|
|
20230901,185800,469430750,5520,5520,5520,5520,0
|
|
20230901,185700,469430750,5520,5520,5520,5520,0
|
|
20230901,185600,469430750,5520,5520,5520,5520,0
|
|
20230901,185500,469430750,5520,5520,5520,5520,2831
|
|
20230901,185400,469430750,5520,5520,5520,5520,0
|
|
20230901,185300,469430750,5520,5520,5520,5520,0
|
|
20230901,185200,469430750,5520,5520,5520,5520,0
|
|
20230901,185100,469430750,5520,5520,5520,5520,0
|
|
20230901,185000,469430750,5520,5520,5520,5520,0
|
|
20230901,184900,469430750,5520,5520,5520,5520,0
|
|
20230901,184800,469430750,5520,5520,5520,5520,0
|
|
20230901,184700,469430750,5520,5520,5520,5520,0
|
|
20230901,184600,469430750,5520,5520,5520,5520,0
|
|
20230901,184500,469430750,5520,5520,5520,5520,0
|
|
20230901,184400,469430750,5520,5520,5520,5520,0
|
|
20230901,184300,469430750,5520,5520,5520,5520,0
|
|
20230901,184200,469430750,5520,5520,5520,5520,0
|
|
20230901,184100,469430750,5520,5520,5520,5520,0
|
|
20230901,184000,469430750,5520,5520,5520,5520,0
|
|
20230901,183900,469430750,5520,5520,5520,5520,0
|
|
20230901,183800,469430750,5520,5520,5520,5520,0
|
|
20230901,183700,469430750,5520,5520,5520,5520,0
|
|
20230901,183600,469430750,5520,5520,5520,5520,0
|
|
20230901,183500,469430750,5520,5520,5520,5520,0
|
|
20230901,183400,469430750,5520,5520,5520,5520,0
|
|
20230901,183300,469430750,5520,5520,5520,5520,0
|
|
20230901,183200,469430750,5520,5520,5520,5520,0
|
|
20230901,183100,469430750,5520,5520,5520,5520,0
|
|
20230901,183000,469430750,5520,5520,5520,5520,0
|
|
20230901,182900,469430750,5520,5520,5520,5520,0
|
|
20230901,182800,469430750,5520,5520,5520,5520,0
|
|
20230901,182700,469430750,5520,5520,5520,5520,0
|
|
20230901,182600,469430750,5520,5520,5520,5520,0
|
|
20230901,182500,469430750,5520,5520,5520,5520,2831
|
|
20230901,182400,469430750,5520,5520,5520,5520,0
|
|
20230901,182300,469430750,5520,5520,5520,5520,0
|
|
20230901,182200,469430750,5520,5520,5520,5520,0
|
|
20230901,182100,469430750,5520,5520,5520,5520,0
|
|
20230901,182000,469430750,5520,5520,5520,5520,0
|
|
20230901,181900,469430750,5520,5520,5520,5520,0
|
|
20230901,181800,469430750,5520,5520,5520,5520,0
|
|
20230901,181700,469430750,5520,5520,5520,5520,0
|
|
20230901,181600,469430750,5520,5520,5520,5520,0
|
|
20230901,181500,469430750,5520,5520,5520,5520,0
|
|
20230901,181400,469430750,5520,5520,5520,5520,0
|
|
20230901,181300,469430750,5520,5520,5520,5520,0
|
|
20230901,181200,469430750,5520,5520,5520,5520,0
|
|
20230901,181100,469430750,5520,5520,5520,5520,0
|
|
20230901,181000,469430750,5520,5520,5520,5520,0
|
|
20230901,180900,469430750,5520,5520,5520,5520,0
|
|
20230901,180800,469430750,5520,5520,5520,5520,0
|
|
20230901,180700,469430750,5520,5520,5520,5520,0
|
|
20230901,180600,469430750,5520,5520,5520,5520,0
|
|
20230901,180500,469430750,5520,5520,5520,5520,0
|
|
20230901,180400,469430750,5520,5520,5520,5520,0
|
|
20230901,180300,469430750,5520,5520,5520,5520,0
|
|
20230901,180200,469430750,5520,5520,5520,5520,0
|
|
20230901,180100,469430750,5520,5520,5520,5520,0
|
|
20230901,180000,469430750,5520,5520,5520,5520,0
|
|
20230901,175900,469430750,5520,5520,5520,5520,0
|
|
20230901,175800,469430750,5520,5520,5520,5520,0
|
|
20230901,175700,469430750,5520,5520,5520,5520,0
|
|
20230901,175600,469430750,5520,5520,5520,5520,0
|
|
20230901,175500,469430750,5520,5520,5520,5520,2831
|
|
20230901,175400,469430750,5520,5520,5520,5520,0
|
|
20230901,175300,469430750,5520,5520,5520,5520,0
|
|
20230901,175200,469430750,5520,5520,5520,5520,0
|
|
20230901,175100,469430750,5520,5520,5520,5520,0
|
|
20230901,175000,469430750,5520,5520,5520,5520,0
|
|
20230901,174900,469430750,5520,5520,5520,5520,0
|
|
20230901,174800,469430750,5520,5520,5520,5520,0
|
|
20230901,174700,469430750,5520,5520,5520,5520,0
|
|
20230901,174600,469430750,5520,5520,5520,5520,0
|
|
20230901,174500,469430750,5520,5520,5520,5520,0
|
|
20230901,174400,469430750,5520,5520,5520,5520,0
|
|
20230901,174300,469430750,5520,5520,5520,5520,0
|
|
20230901,174200,469430750,5520,5520,5520,5520,0
|
|
20230901,174100,469430750,5520,5520,5520,5520,0
|
|
20230901,174000,469430750,5520,5520,5520,5520,0
|
|
20230901,173900,469430750,5520,5520,5520,5520,0
|
|
20230901,173800,469430750,5520,5520,5520,5520,0
|
|
20230901,173700,469430750,5520,5520,5520,5520,0
|
|
20230901,173600,469430750,5520,5520,5520,5520,0
|
|
20230901,173500,469430750,5520,5520,5520,5520,0
|
|
20230901,173400,469430750,5520,5520,5520,5520,0
|
|
20230901,173300,469430750,5520,5520,5520,5520,0
|
|
20230901,173200,469430750,5520,5520,5520,5520,0
|
|
20230901,173100,469430750,5520,5520,5520,5520,0
|
|
20230901,173000,469430750,5520,5520,5520,5520,0
|
|
20230901,172900,469430750,5520,5520,5520,5520,0
|
|
20230901,172800,469430750,5520,5520,5520,5520,0
|
|
20230901,172700,469430750,5520,5520,5520,5520,0
|
|
20230901,172600,469430750,5520,5520,5520,5520,0
|
|
20230901,172500,469430750,5520,5520,5520,5520,2831
|
|
20230901,172400,469430750,5520,5520,5520,5520,0
|
|
20230901,172300,469430750,5520,5520,5520,5520,0
|
|
20230901,172200,469430750,5520,5520,5520,5520,0
|
|
20230901,172100,469430750,5520,5520,5520,5520,0
|
|
20230901,172000,469430750,5520,5520,5520,5520,0
|
|
20230901,171900,469430750,5520,5520,5520,5520,0
|
|
20230901,171800,469430750,5520,5520,5520,5520,0
|
|
20230901,171700,469430750,5520,5520,5520,5520,0
|
|
20230901,171600,469430750,5520,5520,5520,5520,0
|
|
20230901,171500,469430750,5520,5520,5520,5520,0
|
|
20230901,171400,469430750,5520,5520,5520,5520,0
|
|
20230901,171300,469430750,5520,5520,5520,5520,0
|
|
20230901,171200,469430750,5520,5520,5520,5520,0
|
|
20230901,171100,469430750,5520,5520,5520,5520,0
|
|
20230901,171000,469430750,5520,5520,5520,5520,0
|
|
20230901,170900,469430750,5520,5520,5520,5520,0
|
|
20230901,170800,469430750,5520,5520,5520,5520,0
|
|
20230901,170700,469430750,5520,5520,5520,5520,0
|
|
20230901,170600,469430750,5520,5520,5520,5520,0
|
|
20230901,170500,469430750,5520,5520,5520,5520,0
|
|
20230901,170400,469430750,5520,5520,5520,5520,0
|
|
20230901,170300,469430750,5520,5520,5520,5520,0
|
|
20230901,170200,469430750,5520,5520,5520,5520,0
|
|
20230901,170100,469430750,5520,5520,5520,5520,0
|
|
20230901,170000,469430750,5520,5520,5520,5520,0
|
|
20230901,165900,469430750,5520,5520,5520,5520,0
|
|
20230901,165800,469430750,5520,5520,5520,5520,0
|
|
20230901,165700,469430750,5520,5520,5520,5520,0
|
|
20230901,165600,469430750,5520,5520,5520,5520,0
|
|
20230901,165500,469430750,5520,5520,5520,5520,2831
|
|
20230901,165400,469430750,5520,5520,5520,5520,0
|
|
20230901,165300,469430750,5520,5520,5520,5520,0
|
|
20230901,165200,469430750,5520,5520,5520,5520,0
|
|
20230901,165100,469430750,5520,5520,5520,5520,0
|
|
20230901,165000,469430750,5520,5520,5520,5520,0
|
|
20230901,164900,469430750,5520,5520,5520,5520,0
|
|
20230901,164800,469430750,5520,5520,5520,5520,0
|
|
20230901,164700,469430750,5520,5520,5520,5520,0
|
|
20230901,164600,469430750,5520,5520,5520,5520,0
|
|
20230901,164500,469430750,5520,5520,5520,5520,0
|
|
20230901,164400,469430750,5520,5520,5520,5520,0
|
|
20230901,164300,469430750,5520,5520,5520,5520,0
|
|
20230901,164200,469430750,5520,5520,5520,5520,0
|
|
20230901,164100,469430750,5520,5520,5520,5520,0
|
|
20230901,164000,469430750,5520,5520,5520,5520,0
|
|
20230901,163900,469430750,5520,5520,5520,5520,0
|
|
20230901,163800,469430750,5520,5520,5520,5520,0
|
|
20230901,163700,469430750,5520,5520,5520,5520,0
|
|
20230901,163600,469430750,5520,5520,5520,5520,0
|
|
20230901,163500,469430750,5520,5520,5520,5520,0
|
|
20230901,163400,469430750,5520,5520,5520,5520,0
|
|
20230901,163300,469430750,5520,5520,5520,5520,0
|
|
20230901,163200,469430750,5520,5520,5520,5520,0
|
|
20230901,163100,469430750,5520,5520,5520,5520,0
|
|
20230901,163000,469430750,5520,5520,5520,5520,0
|
|
20230901,162900,469430750,5520,5520,5520,5520,0
|
|
20230901,162800,469430750,5520,5520,5520,5520,0
|
|
20230901,162700,469430750,5520,5520,5520,5520,0
|
|
20230901,162600,469430750,5520,5520,5520,5520,0
|
|
20230901,162500,469430750,5520,5520,5520,5520,2831
|
|
20230901,162400,469430750,5520,5520,5520,5520,0
|
|
20230901,162300,469430750,5520,5520,5520,5520,0
|
|
20230901,162200,469430750,5520,5520,5520,5520,0
|
|
20230901,162100,469430750,5520,5520,5520,5520,0
|
|
20230901,162000,469430750,5520,5520,5520,5520,0
|
|
20230901,161900,469430750,5520,5520,5520,5520,0
|
|
20230901,161800,469430750,5520,5520,5520,5520,0
|
|
20230901,161700,469430750,5520,5520,5520,5520,0
|
|
20230901,161600,469430750,5520,5520,5520,5520,0
|
|
20230901,161500,469430750,5520,5520,5520,5520,0
|
|
20230901,161400,469430750,5520,5520,5520,5520,0
|
|
20230901,161300,469430750,5520,5520,5520,5520,0
|
|
20230901,161200,469430750,5520,5520,5520,5520,0
|
|
20230901,161100,469430750,5520,5520,5520,5520,0
|
|
20230901,161000,469430750,5520,5520,5520,5520,0
|
|
20230901,160900,469430750,5520,5520,5520,5520,0
|
|
20230901,160800,469430750,5520,5520,5520,5520,0
|
|
20230901,160700,469430750,5520,5520,5520,5520,0
|
|
20230901,160600,469430750,5520,5520,5520,5520,0
|
|
20230901,160500,469430750,5520,5520,5520,5520,0
|
|
20230901,160400,469430750,5520,5520,5520,5520,0
|
|
20230901,160300,469430750,5520,5520,5520,5520,0
|
|
20230901,160200,469430750,5520,5520,5520,5520,0
|
|
20230901,160100,469430750,5520,5520,5520,5520,0
|
|
20230901,160000,469430750,5520,5520,5520,5520,0
|
|
20230901,155900,469430750,5520,5520,5520,5520,0
|
|
20230901,155800,469430750,5520,5520,5520,5520,0
|
|
20230901,155700,469430750,5520,5520,5520,5520,0
|
|
20230901,155600,469430750,5520,5520,5520,5520,0
|
|
20230901,155500,469430750,5520,5520,5520,5520,2831
|
|
20230901,155400,469430750,5520,5520,5520,5520,0
|
|
20230901,155300,469430750,5520,5520,5520,5520,0
|
|
20230901,155200,469430750,5520,5520,5520,5520,0
|
|
20230901,155100,469430750,5520,5520,5520,5520,0
|
|
20230901,155000,469430750,5520,5520,5520,5520,0
|
|
20230901,154900,469430750,5520,5520,5520,5520,0
|
|
20230901,154800,469430750,5520,5520,5520,5520,0
|
|
20230901,154700,469430750,5520,5520,5520,5520,0
|
|
20230901,154600,469430750,5520,5520,5520,5520,0
|
|
20230901,154500,469430750,5520,5520,5520,5520,0
|
|
20230901,154400,469430750,5520,5520,5520,5520,0
|
|
20230901,154300,469430750,5520,5520,5520,5520,0
|
|
20230901,154200,469430750,5520,5520,5520,5520,0
|
|
20230901,154100,469430750,5520,5520,5520,5520,0
|
|
20230901,154000,469430750,5520,5520,5520,5520,0
|
|
20230901,153900,469430750,5520,5520,5520,5520,0
|
|
20230901,153800,469430750,5520,5520,5520,5520,0
|
|
20230901,153700,469430750,5520,5520,5520,5520,0
|
|
20230901,153600,469430750,5520,5520,5520,5520,0
|
|
20230901,153500,469430750,5520,5520,5520,5520,0
|
|
20230901,153400,469430750,5520,5520,5520,5520,0
|
|
20230901,153300,469430750,5520,5520,5520,5520,0
|
|
20230901,153200,469430750,5520,5520,5520,5520,0
|
|
20230901,153100,469430750,5520,5520,5520,5520,0
|
|
20230901,153000,469430750,5520,5520,5520,5520,2831
|
|
20230901,152900,453803630,5540,5540,5540,5540,0
|
|
20230901,152800,453803630,5540,5540,5540,5540,0
|
|
20230901,152700,453803630,5540,5540,5540,5540,0
|
|
20230901,152600,453803630,5540,5540,5540,5540,0
|
|
20230901,152500,453803630,5540,5540,5540,5540,0
|
|
20230901,152400,453803630,5540,5540,5540,5540,0
|
|
20230901,152300,453803630,5540,5540,5540,5540,0
|
|
20230901,152200,453803630,5540,5540,5540,5540,0
|
|
20230901,152100,453803630,5540,5540,5540,5540,0
|
|
20230901,152000,453803630,5540,5540,5540,5540,0
|
|
20230901,151900,453803630,5540,5410,5540,5400,2566
|
|
20230901,151800,439875570,5410,5400,5410,5400,30
|
|
20230901,151700,439713560,5400,5400,5400,5400,42
|
|
20230901,151600,439486760,5420,5420,5420,5420,200
|
|
20230901,151500,438402760,5400,5420,5420,5400,33
|
|
20230901,151400,438223960,5420,5420,5420,5420,0
|
|
20230901,151300,438223960,5420,5420,5420,5420,0
|
|
20230901,151200,438223960,5420,5420,5420,5420,0
|
|
20230901,151100,438223960,5420,5420,5420,5420,0
|
|
20230901,151000,438223960,5420,5420,5420,5420,0
|
|
20230901,150900,438223960,5420,5420,5420,5420,0
|
|
20230901,150800,438223960,5420,5420,5420,5420,110
|
|
20230901,150700,437627760,5420,5420,5420,5420,20
|
|
20230901,150600,437519360,5370,5370,5370,5370,0
|
|
20230901,150500,437519360,5370,5370,5370,5370,0
|
|
20230901,150400,437519360,5370,5400,5400,5370,5000
|
|
20230901,150300,410613330,5430,5410,5430,5400,301
|
|
20230901,150200,408987840,5420,5420,5420,5420,0
|
|
20230901,150100,408987840,5420,5420,5430,5420,176
|
|
20230901,150000,408033160,5420,5420,5420,5420,200
|
|
20230901,145900,406949160,5400,5400,5400,5400,0
|
|
20230901,145800,406949160,5400,5400,5400,5390,116
|
|
20230901,145700,406322820,5400,5400,5400,5400,10
|
|
20230901,145600,406268820,5400,5410,5410,5400,90
|
|
20230901,145500,405782790,5410,5410,5410,5410,37
|
|
20230901,145400,405582620,5440,5440,5440,5440,0
|
|
20230901,145300,405582620,5440,5440,5440,5440,0
|
|
20230901,145200,405582620,5440,5440,5440,5440,0
|
|
20230901,145100,405582620,5440,5440,5440,5440,4
|
|
20230901,145000,405560860,5440,5440,5440,5440,0
|
|
20230901,144900,405560860,5440,5440,5440,5440,416
|
|
20230901,144800,403297820,5400,5410,5440,5400,1024
|
|
20230901,144700,397728210,5400,5400,5400,5400,0
|
|
20230901,144600,397728210,5400,5400,5400,5400,20
|
|
20230901,144500,397620210,5390,5390,5390,5390,0
|
|
20230901,144400,397620210,5390,5390,5390,5390,0
|
|
20230901,144300,397620210,5390,5390,5390,5390,0
|
|
20230901,144200,397620210,5390,5400,5400,5390,1472
|
|
20230901,144100,389672340,5400,5400,5400,5400,0
|
|
20230901,144000,389672340,5400,5410,5410,5400,3260
|
|
20230901,143900,372068120,5400,5400,5400,5400,0
|
|
20230901,143800,372068120,5400,5400,5400,5400,23
|
|
20230901,143700,371943920,5440,5410,5440,5400,637
|
|
20230901,143600,368496090,5440,5440,5440,5440,25
|
|
20230901,143500,368360090,5410,5410,5410,5410,1
|
|
20230901,143400,368354680,5410,5410,5410,5410,0
|
|
20230901,143300,368354680,5410,5410,5410,5410,0
|
|
20230901,143200,368354680,5410,5410,5410,5410,0
|
|
20230901,143100,368354680,5410,5410,5410,5410,0
|
|
20230901,143000,368354680,5410,5410,5410,5410,12
|
|
20230901,142900,368289760,5440,5440,5440,5440,1
|
|
20230901,142800,368284320,5400,5400,5400,5400,0
|
|
20230901,142700,368284320,5400,5400,5400,5400,475
|
|
20230901,142600,365719320,5410,5420,5420,5410,1000
|
|
20230901,142500,360304320,5420,5420,5420,5420,0
|
|
20230901,142400,360304320,5420,5420,5420,5420,0
|
|
20230901,142300,360304320,5420,5420,5420,5420,0
|
|
20230901,142200,360304320,5420,5410,5420,5400,2504
|
|
20230901,142100,346767730,5420,5430,5430,5420,4989
|
|
20230901,142000,319725310,5420,5420,5420,5420,0
|
|
20230901,141900,319725310,5420,5420,5420,5420,0
|
|
20230901,141800,319725310,5420,5420,5420,5420,0
|
|
20230901,141700,319725310,5420,5420,5420,5420,0
|
|
20230901,141600,319725310,5420,5420,5420,5420,0
|
|
20230901,141500,319725310,5420,5420,5420,5420,0
|
|
20230901,141400,319725310,5420,5420,5420,5420,0
|
|
20230901,141300,319725310,5420,5420,5420,5420,0
|
|
20230901,141200,319725310,5420,5440,5440,5420,500
|
|
20230901,141100,317009890,5440,5450,5450,5440,279
|
|
20230901,141000,315489590,5450,5450,5450,5450,400
|
|
20230901,140900,313309590,5470,5470,5470,5470,0
|
|
20230901,140800,313309590,5470,5470,5470,5470,0
|
|
20230901,140700,313309590,5470,5470,5470,5470,0
|
|
20230901,140600,313309590,5470,5470,5470,5470,0
|
|
20230901,140500,313309590,5470,5470,5470,5470,0
|
|
20230901,140400,313309590,5470,5470,5470,5470,1
|
|
20230901,140300,313304120,5450,5450,5450,5450,0
|
|
20230901,140200,313304120,5450,5450,5450,5450,0
|
|
20230901,140100,313304120,5450,5460,5460,5450,2200
|
|
20230901,140000,301314100,5460,5460,5460,5460,2
|
|
20230901,135900,301303180,5460,5460,5460,5460,267
|
|
20230901,135800,299845360,5460,5460,5460,5460,0
|
|
20230901,135700,299845360,5460,5460,5460,5460,0
|
|
20230901,135600,299845360,5460,5460,5460,5460,202
|
|
20230901,135500,298742440,5480,5480,5480,5480,4
|
|
20230901,135400,298720520,5480,5480,5480,5480,0
|
|
20230901,135300,298720520,5480,5480,5480,5480,0
|
|
20230901,135200,298720520,5480,5480,5480,5480,300
|
|
20230901,135100,297076520,5480,5480,5480,5480,0
|
|
20230901,135000,297076520,5480,5480,5480,5480,1
|
|
20230901,134900,297071040,5450,5450,5450,5450,0
|
|
20230901,134800,297071040,5450,5450,5450,5450,0
|
|
20230901,134700,297071040,5450,5450,5450,5450,282
|
|
20230901,134600,295534140,5480,5480,5480,5480,1
|
|
20230901,134500,295528660,5450,5450,5450,5450,87
|
|
20230901,134400,295054510,5480,5480,5480,5480,0
|
|
20230901,134300,295054510,5480,5480,5480,5480,0
|
|
20230901,134200,295054510,5480,5480,5480,5480,0
|
|
20230901,134100,295054510,5480,5480,5480,5480,0
|
|
20230901,134000,295054510,5480,5480,5480,5480,0
|
|
20230901,133900,295054510,5480,5480,5480,5480,0
|
|
20230901,133800,295054510,5480,5460,5480,5450,142
|
|
20230901,133700,294279760,5450,5450,5450,5450,0
|
|
20230901,133600,294279760,5450,5470,5470,5450,50
|
|
20230901,133500,294006540,5480,5450,5480,5450,41
|
|
20230901,133400,293783060,5500,5480,5500,5480,107
|
|
20230901,133300,293195560,5450,5460,5460,5450,1000
|
|
20230901,133200,287745440,5480,5480,5480,5480,0
|
|
20230901,133100,287745440,5480,5480,5480,5480,100
|
|
20230901,133000,287197440,5500,5500,5500,5500,0
|
|
20230901,132900,287197440,5500,5500,5500,5500,0
|
|
20230901,132800,287197440,5500,5500,5500,5500,50
|
|
20230901,132700,286922440,5500,5500,5500,5500,0
|
|
20230901,132600,286922440,5500,5500,5500,5500,0
|
|
20230901,132500,286922440,5500,5500,5500,5500,0
|
|
20230901,132400,286922440,5500,5500,5500,5500,1
|
|
20230901,132300,286916940,5450,5500,5500,5450,2913
|
|
20230901,132200,271040590,5500,5500,5500,5500,0
|
|
20230901,132100,271040590,5500,5500,5500,5500,0
|
|
20230901,132000,271040590,5500,5500,5500,5500,1
|
|
20230901,131900,271035090,5450,5460,5460,5450,2334
|
|
20230901,131800,258313800,5500,5500,5500,5500,0
|
|
20230901,131700,258313800,5500,5500,5500,5500,0
|
|
20230901,131600,258313800,5500,5500,5500,5500,0
|
|
20230901,131500,258313800,5500,5500,5500,5500,0
|
|
20230901,131400,258313800,5500,5500,5500,5500,0
|
|
20230901,131300,258313800,5500,5500,5500,5500,0
|
|
20230901,131200,258313800,5500,5500,5500,5500,0
|
|
20230901,131100,258313800,5500,5500,5500,5500,1
|
|
20230901,131000,258308300,5460,5460,5460,5460,0
|
|
20230901,130900,258308300,5460,5470,5470,5460,3004
|
|
20230901,130800,241905460,5460,5460,5460,5460,0
|
|
20230901,130700,241905460,5460,5460,5460,5460,0
|
|
20230901,130600,241905460,5460,5460,5460,5460,0
|
|
20230901,130500,241905460,5460,5460,5460,5460,60
|
|
20230901,130400,241577860,5460,5460,5460,5460,0
|
|
20230901,130300,241577860,5460,5460,5460,5460,0
|
|
20230901,130200,241577860,5460,5460,5460,5460,0
|
|
20230901,130100,241577860,5460,5460,5460,5460,0
|
|
20230901,130000,241577860,5460,5460,5460,5460,0
|
|
20230901,125900,241577860,5460,5460,5460,5460,0
|
|
20230901,125800,241577860,5460,5460,5460,5460,12
|
|
20230901,125700,241512340,5460,5460,5460,5460,195
|
|
20230901,125600,240447640,5450,5470,5470,5450,32
|
|
20230901,125500,240273140,5480,5480,5480,5480,0
|
|
20230901,125400,240273140,5480,5480,5480,5480,359
|
|
20230901,125300,238305820,5480,5480,5480,5480,0
|
|
20230901,125200,238305820,5480,5480,5480,5480,0
|
|
20230901,125100,238305820,5480,5480,5480,5480,0
|
|
20230901,125000,238305820,5480,5480,5480,5480,0
|
|
20230901,124900,238305820,5480,5480,5480,5480,0
|
|
20230901,124800,238305820,5480,5480,5480,5480,0
|
|
20230901,124700,238305820,5480,5480,5480,5480,0
|
|
20230901,124600,238305820,5480,5490,5490,5480,756
|
|
20230901,124500,234162170,5490,5490,5490,5490,0
|
|
20230901,124400,234162170,5490,5490,5490,5490,0
|
|
20230901,124300,234162170,5490,5490,5490,5490,0
|
|
20230901,124200,234162170,5490,5490,5490,5490,0
|
|
20230901,124100,234162170,5490,5490,5490,5490,0
|
|
20230901,124000,234162170,5490,5490,5490,5490,0
|
|
20230901,123900,234162170,5490,5490,5490,5490,0
|
|
20230901,123800,234162170,5490,5490,5490,5490,0
|
|
20230901,123700,234162170,5490,5490,5490,5490,0
|
|
20230901,123600,234162170,5490,5490,5490,5490,0
|
|
20230901,123500,234162170,5490,5490,5490,5490,0
|
|
20230901,123400,234162170,5490,5490,5490,5490,0
|
|
20230901,123300,234162170,5490,5490,5490,5490,0
|
|
20230901,123200,234162170,5490,5490,5490,5490,0
|
|
20230901,123100,234162170,5490,5490,5490,5490,0
|
|
20230901,123000,234162170,5490,5490,5490,5490,0
|
|
20230901,122900,234162170,5490,5490,5490,5490,0
|
|
20230901,122800,234162170,5490,5490,5490,5490,0
|
|
20230901,122700,234162170,5490,5490,5490,5490,0
|
|
20230901,122600,234162170,5490,5490,5490,5490,0
|
|
20230901,122500,234162170,5490,5490,5490,5490,0
|
|
20230901,122400,234162170,5490,5490,5490,5490,0
|
|
20230901,122300,234162170,5490,5490,5490,5490,0
|
|
20230901,122200,234162170,5490,5490,5490,5490,0
|
|
20230901,122100,234162170,5490,5490,5490,5490,0
|
|
20230901,122000,234162170,5490,5490,5490,5490,0
|
|
20230901,121900,234162170,5490,5490,5490,5490,0
|
|
20230901,121800,234162170,5490,5490,5490,5490,2
|
|
20230901,121700,234151190,5510,5510,5510,5510,1
|
|
20230901,121600,234145680,5510,5480,5510,5480,286
|
|
20230901,121500,232569910,5480,5480,5480,5480,0
|
|
20230901,121400,232569910,5480,5480,5480,5480,0
|
|
20230901,121300,232569910,5480,5480,5480,5480,0
|
|
20230901,121200,232569910,5480,5480,5480,5480,0
|
|
20230901,121100,232569910,5480,5480,5480,5480,0
|
|
20230901,121000,232569910,5480,5480,5480,5480,0
|
|
20230901,120900,232569910,5480,5480,5480,5480,6
|
|
20230901,120800,232537030,5470,5470,5470,5470,0
|
|
20230901,120700,232537030,5470,5470,5470,5470,0
|
|
20230901,120600,232537030,5470,5470,5470,5470,9
|
|
20230901,120500,232487800,5480,5480,5480,5480,0
|
|
20230901,120400,232487800,5480,5480,5480,5480,0
|
|
20230901,120300,232487800,5480,5480,5480,5480,1
|
|
20230901,120200,232482320,5450,5450,5450,5450,0
|
|
20230901,120100,232482320,5450,5450,5450,5450,0
|
|
20230901,120000,232482320,5450,5450,5450,5450,0
|
|
20230901,115900,232482320,5450,5450,5450,5450,0
|
|
20230901,115800,232482320,5450,5450,5450,5450,0
|
|
20230901,115700,232482320,5450,5450,5450,5450,0
|
|
20230901,115600,232482320,5450,5450,5450,5450,100
|
|
20230901,115500,231937320,5500,5500,5500,5500,0
|
|
20230901,115400,231937320,5500,5500,5500,5500,0
|
|
20230901,115300,231937320,5500,5500,5500,5500,0
|
|
20230901,115200,231937320,5500,5500,5500,5500,0
|
|
20230901,115100,231937320,5500,5500,5500,5500,0
|
|
20230901,115000,231937320,5500,5500,5500,5500,0
|
|
20230901,114900,231937320,5500,5500,5500,5500,0
|
|
20230901,114800,231937320,5500,5500,5500,5500,0
|
|
20230901,114700,231937320,5500,5500,5500,5500,0
|
|
20230901,114600,231937320,5500,5500,5500,5500,0
|
|
20230901,114500,231937320,5500,5500,5500,5500,0
|
|
20230901,114400,231937320,5500,5500,5500,5500,0
|
|
20230901,114300,231937320,5500,5470,5500,5470,746
|
|
20230901,114200,227842570,5450,5450,5450,5450,0
|
|
20230901,114100,227842570,5450,5450,5450,5450,0
|
|
20230901,114000,227842570,5450,5450,5450,5450,0
|
|
20230901,113900,227842570,5450,5450,5450,5450,0
|
|
20230901,113800,227842570,5450,5450,5450,5450,0
|
|
20230901,113700,227842570,5450,5450,5450,5450,0
|
|
20230901,113600,227842570,5450,5450,5450,5450,261
|
|
20230901,113500,226420120,5490,5490,5490,5490,0
|
|
20230901,113400,226420120,5490,5490,5490,5490,0
|
|
20230901,113300,226420120,5490,5490,5490,5490,0
|
|
20230901,113200,226420120,5490,5490,5490,5490,0
|
|
20230901,113100,226420120,5490,5490,5490,5490,0
|
|
20230901,113000,226420120,5490,5490,5490,5490,0
|
|
20230901,112900,226420120,5490,5490,5490,5490,0
|
|
20230901,112800,226420120,5490,5490,5490,5490,0
|
|
20230901,112700,226420120,5490,5490,5490,5490,0
|
|
20230901,112600,226420120,5490,5490,5490,5490,0
|
|
20230901,112500,226420120,5490,5490,5490,5490,0
|
|
20230901,112400,226420120,5490,5490,5490,5490,0
|
|
20230901,112300,226420120,5490,5470,5490,5470,20
|
|
20230901,112200,226310500,5440,5440,5440,5440,0
|
|
20230901,112100,226310500,5440,5440,5440,5440,0
|
|
20230901,112000,226310500,5440,5440,5440,5440,0
|
|
20230901,111900,226310500,5440,5440,5440,5440,0
|
|
20230901,111800,226310500,5440,5460,5460,5440,2500
|
|
20230901,111700,212699870,5470,5470,5470,5470,0
|
|
20230901,111600,212699870,5470,5470,5470,5470,0
|
|
20230901,111500,212699870,5470,5470,5470,5470,0
|
|
20230901,111400,212699870,5470,5470,5470,5470,0
|
|
20230901,111300,212699870,5470,5470,5470,5470,3
|
|
20230901,111200,212683460,5460,5460,5460,5460,0
|
|
20230901,111100,212683460,5460,5460,5460,5460,114
|
|
20230901,111000,212061020,5490,5490,5490,5490,0
|
|
20230901,110900,212061020,5490,5490,5490,5490,0
|
|
20230901,110800,212061020,5490,5490,5490,5490,0
|
|
20230901,110700,212061020,5490,5490,5490,5490,0
|
|
20230901,110600,212061020,5490,5490,5490,5490,0
|
|
20230901,110500,212061020,5490,5490,5490,5490,0
|
|
20230901,110400,212061020,5490,5490,5490,5490,62
|
|
20230901,110300,211720640,5490,5490,5490,5490,38
|
|
20230901,110200,211512020,5490,5490,5490,5490,0
|
|
20230901,110100,211512020,5490,5450,5490,5450,665
|
|
20230901,110000,207861250,5440,5480,5480,5440,2369
|
|
20230901,105900,194943800,5490,5490,5490,5490,0
|
|
20230901,105800,194943800,5490,5490,5490,5490,0
|
|
20230901,105700,194943800,5490,5490,5490,5490,0
|
|
20230901,105600,194943800,5490,5490,5490,5490,0
|
|
20230901,105500,194943800,5490,5490,5490,5490,0
|
|
20230901,105400,194943800,5490,5490,5490,5490,0
|
|
20230901,105300,194943800,5490,5490,5490,5490,0
|
|
20230901,105200,194943800,5490,5490,5490,5490,0
|
|
20230901,105100,194943800,5490,5490,5490,5490,2
|
|
20230901,105000,194932820,5480,5480,5480,5480,0
|
|
20230901,104900,194932820,5480,5480,5480,5480,0
|
|
20230901,104800,194932820,5480,5480,5480,5480,0
|
|
20230901,104700,194932820,5480,5490,5490,5480,330
|
|
20230901,104600,193121550,5500,5500,5500,5500,0
|
|
20230901,104500,193121550,5500,5500,5500,5500,270
|
|
20230901,104400,191636550,5500,5500,5500,5500,0
|
|
20230901,104300,191636550,5500,5500,5500,5500,0
|
|
20230901,104200,191636550,5500,5510,5510,5500,402
|
|
20230901,104100,189423530,5510,5510,5510,5510,40
|
|
20230901,104000,189203130,5520,5520,5520,5520,0
|
|
20230901,103900,189203130,5520,5520,5520,5520,0
|
|
20230901,103800,189203130,5520,5520,5520,5520,18
|
|
20230901,103700,189103770,5510,5510,5510,5510,0
|
|
20230901,103600,189103770,5510,5510,5510,5510,0
|
|
20230901,103500,189103770,5510,5510,5510,5510,0
|
|
20230901,103400,189103770,5510,5520,5520,5510,663
|
|
20230901,103300,185446610,5540,5540,5540,5540,0
|
|
20230901,103200,185446610,5540,5540,5540,5540,0
|
|
20230901,103100,185446610,5540,5540,5540,5540,0
|
|
20230901,103000,185446610,5540,5540,5540,5540,0
|
|
20230901,102900,185446610,5540,5540,5540,5540,90
|
|
20230901,102800,184948010,5540,5540,5540,5540,500
|
|
20230901,102700,182178010,5540,5540,5540,5540,0
|
|
20230901,102600,182178010,5540,5540,5540,5540,220
|
|
20230901,102500,180959210,5580,5530,5580,5530,108
|
|
20230901,102400,180359940,5510,5510,5510,5510,35
|
|
20230901,102300,180167090,5530,5530,5530,5530,0
|
|
20230901,102200,180167090,5530,5530,5530,5530,200
|
|
20230901,102100,179061090,5530,5530,5530,5530,0
|
|
20230901,102000,179061090,5530,5520,5530,5520,475
|
|
20230901,101900,176435140,5530,5530,5530,5530,0
|
|
20230901,101800,176435140,5530,5450,5530,5450,5460
|
|
20230901,101700,146448360,5450,5450,5450,5450,0
|
|
20230901,101600,146448360,5450,5450,5450,5450,27
|
|
20230901,101500,146301210,5450,5450,5450,5450,95
|
|
20230901,101400,145783460,5450,5450,5450,5450,99
|
|
20230901,101300,145243910,5450,5450,5450,5450,0
|
|
20230901,101200,145243910,5450,5450,5450,5450,125
|
|
20230901,101100,144562660,5450,5450,5450,5450,0
|
|
20230901,101000,144562660,5450,5460,5460,5450,16
|
|
20230901,100900,144475310,5460,5460,5460,5460,0
|
|
20230901,100800,144475310,5460,5460,5460,5460,0
|
|
20230901,100700,144475310,5460,5460,5460,5460,0
|
|
20230901,100600,144475310,5460,5460,5460,5460,0
|
|
20230901,100500,144475310,5460,5460,5460,5460,0
|
|
20230901,100400,144475310,5460,5460,5460,5460,10
|
|
20230901,100300,144420710,5460,5460,5460,5460,140
|
|
20230901,100200,143656310,5460,5460,5460,5460,0
|
|
20230901,100100,143656310,5460,5460,5460,5460,0
|
|
20230901,100000,143656310,5460,5460,5460,5460,0
|
|
20230901,095900,143656310,5460,5440,5460,5440,21
|
|
20230901,095800,143542050,5460,5460,5460,5460,1
|
|
20230901,095700,143536590,5440,5440,5440,5440,233
|
|
20230901,095600,142269070,5480,5480,5480,5480,0
|
|
20230901,095500,142269070,5480,5480,5480,5480,0
|
|
20230901,095400,142269070,5480,5480,5480,5480,0
|
|
20230901,095300,142269070,5480,5480,5480,5480,0
|
|
20230901,095200,142269070,5480,5450,5480,5450,172
|
|
20230901,095100,141331310,5450,5450,5450,5450,0
|
|
20230901,095000,141331310,5450,5450,5450,5450,0
|
|
20230901,094900,141331310,5450,5450,5450,5450,316
|
|
20230901,094800,139609110,5430,5430,5430,5430,0
|
|
20230901,094700,139609110,5430,5430,5430,5430,0
|
|
20230901,094600,139609110,5430,5430,5430,5430,0
|
|
20230901,094500,139609110,5430,5430,5430,5430,0
|
|
20230901,094400,139609110,5430,5430,5430,5430,0
|
|
20230901,094300,139609110,5430,5430,5430,5430,0
|
|
20230901,094200,139609110,5430,5430,5430,5430,0
|
|
20230901,094100,139609110,5430,5460,5460,5430,424
|
|
20230901,094000,137306360,5460,5440,5460,5440,150
|
|
20230901,093900,136489580,5430,5430,5430,5430,2
|
|
20230901,093800,136478720,5440,5440,5440,5440,0
|
|
20230901,093700,136478720,5440,5440,5440,5440,48
|
|
20230901,093600,136217600,5420,5420,5420,5420,0
|
|
20230901,093500,136217600,5420,5420,5420,5420,0
|
|
20230901,093400,136217600,5420,5420,5420,5420,0
|
|
20230901,093300,136217600,5420,5420,5420,5420,0
|
|
20230901,093200,136217600,5420,5400,5420,5400,4113
|
|
20230901,093100,113952710,5400,5400,5400,5400,352
|
|
20230901,093000,112051910,5410,5420,5420,5410,593
|
|
20230901,092900,108843440,5420,5420,5420,5420,188
|
|
20230901,092800,107824480,5420,5420,5420,5420,348
|
|
20230901,092700,105938320,5430,5430,5430,5430,0
|
|
20230901,092600,105938320,5430,5430,5430,5430,771
|
|
20230901,092500,101751790,5440,5440,5440,5440,323
|
|
20230901,092400,99994670,5440,5440,5440,5440,178
|
|
20230901,092300,99026350,5430,5430,5430,5430,100
|
|
20230901,092200,98483350,5430,5430,5430,5430,0
|
|
20230901,092100,98483350,5430,5430,5430,5430,0
|
|
20230901,092000,98483350,5430,5430,5430,5430,0
|
|
20230901,091900,98483350,5430,5420,5430,5420,851
|
|
20230901,091800,93869940,5420,5420,5420,5420,150
|
|
20230901,091700,93056940,5420,5420,5420,5420,66
|
|
20230901,091600,92699220,5420,5420,5420,5420,20
|
|
20230901,091500,92590820,5420,5460,5480,5420,3553
|
|
20230901,091400,73268040,5450,5450,5450,5450,0
|
|
20230901,091300,73268040,5450,5480,5480,5440,1221
|
|
20230901,091200,66613530,5480,5440,5480,5440,1145
|
|
20230901,091100,60354930,5440,5440,5440,5440,2
|
|
20230901,091000,60344050,5440,5460,5460,5440,3841
|
|
20230901,090900,39438450,5480,5500,5520,5450,4151
|
|
20230901,090800,16750120,5490,5490,5490,5490,87
|
|
20230901,090700,16272490,5440,5440,5440,5440,0
|
|
20230901,090600,16272490,5440,5440,5440,5440,0
|
|
20230901,090500,16272490,5440,5470,5470,5440,1506
|
|
20230901,090400,8061660,5470,5440,5470,5440,209
|
|
20230901,090300,6918610,5440,5440,5440,5440,52
|
|
20230901,090200,6635730,5510,5550,5550,5440,81
|
|
20230901,090100,6194800,5580,5580,5580,5580,1089
|
|
20230901,090000,118180,5570,5680,5680,5570,21
|