675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201200,547218670,6530,6530,6530,6530,3494
|
|
20230901,201100,547218670,6530,6530,6530,6530,0
|
|
20230901,201000,547218670,6530,6530,6530,6530,0
|
|
20230901,200900,547218670,6530,6530,6530,6530,0
|
|
20230901,200800,547218670,6530,6530,6530,6530,0
|
|
20230901,200700,547218670,6530,6530,6530,6530,0
|
|
20230901,200600,547218670,6530,6530,6530,6530,0
|
|
20230901,200500,547218670,6530,6530,6530,6530,0
|
|
20230901,200400,547218670,6530,6530,6530,6530,0
|
|
20230901,200300,547218670,6530,6530,6530,6530,0
|
|
20230901,200200,547218670,6530,6530,6530,6530,0
|
|
20230901,200100,547218670,6530,6530,6530,6530,0
|
|
20230901,200000,547218670,6530,6530,6530,6530,0
|
|
20230901,195900,547218670,6530,6530,6530,6530,0
|
|
20230901,195800,547218670,6530,6530,6530,6530,0
|
|
20230901,195700,547218670,6530,6530,6530,6530,0
|
|
20230901,195600,547218670,6530,6530,6530,6530,0
|
|
20230901,195500,547218670,6530,6530,6530,6530,0
|
|
20230901,195400,547218670,6530,6530,6530,6530,0
|
|
20230901,195300,547218670,6530,6530,6530,6530,0
|
|
20230901,195200,547218670,6530,6530,6530,6530,0
|
|
20230901,195100,547218670,6530,6530,6530,6530,0
|
|
20230901,195000,547218670,6530,6530,6530,6530,0
|
|
20230901,194900,547218670,6530,6530,6530,6530,0
|
|
20230901,194800,547218670,6530,6530,6530,6530,0
|
|
20230901,194700,547218670,6530,6530,6530,6530,0
|
|
20230901,194600,547218670,6530,6530,6530,6530,0
|
|
20230901,194500,547218670,6530,6530,6530,6530,0
|
|
20230901,194400,547218670,6530,6530,6530,6530,0
|
|
20230901,194300,547218670,6530,6530,6530,6530,0
|
|
20230901,194200,547218670,6530,6530,6530,6530,3494
|
|
20230901,194100,547218670,6530,6530,6530,6530,0
|
|
20230901,194000,547218670,6530,6530,6530,6530,0
|
|
20230901,193900,547218670,6530,6530,6530,6530,0
|
|
20230901,193800,547218670,6530,6530,6530,6530,0
|
|
20230901,193700,547218670,6530,6530,6530,6530,0
|
|
20230901,193600,547218670,6530,6530,6530,6530,0
|
|
20230901,193500,547218670,6530,6530,6530,6530,0
|
|
20230901,193400,547218670,6530,6530,6530,6530,0
|
|
20230901,193300,547218670,6530,6530,6530,6530,0
|
|
20230901,193200,547218670,6530,6530,6530,6530,0
|
|
20230901,193100,547218670,6530,6530,6530,6530,0
|
|
20230901,193000,547218670,6530,6530,6530,6530,0
|
|
20230901,192900,547218670,6530,6530,6530,6530,0
|
|
20230901,192800,547218670,6530,6530,6530,6530,0
|
|
20230901,192700,547218670,6530,6530,6530,6530,0
|
|
20230901,192600,547218670,6530,6530,6530,6530,0
|
|
20230901,192500,547218670,6530,6530,6530,6530,0
|
|
20230901,192400,547218670,6530,6530,6530,6530,0
|
|
20230901,192300,547218670,6530,6530,6530,6530,0
|
|
20230901,192200,547218670,6530,6530,6530,6530,0
|
|
20230901,192100,547218670,6530,6530,6530,6530,0
|
|
20230901,192000,547218670,6530,6530,6530,6530,0
|
|
20230901,191900,547218670,6530,6530,6530,6530,0
|
|
20230901,191800,547218670,6530,6530,6530,6530,0
|
|
20230901,191700,547218670,6530,6530,6530,6530,0
|
|
20230901,191600,547218670,6530,6530,6530,6530,0
|
|
20230901,191500,547218670,6530,6530,6530,6530,0
|
|
20230901,191400,547218670,6530,6530,6530,6530,0
|
|
20230901,191300,547218670,6530,6530,6530,6530,0
|
|
20230901,191200,547218670,6530,6530,6530,6530,3494
|
|
20230901,191100,547218670,6530,6530,6530,6530,0
|
|
20230901,191000,547218670,6530,6530,6530,6530,0
|
|
20230901,190900,547218670,6530,6530,6530,6530,0
|
|
20230901,190800,547218670,6530,6530,6530,6530,0
|
|
20230901,190700,547218670,6530,6530,6530,6530,0
|
|
20230901,190600,547218670,6530,6530,6530,6530,0
|
|
20230901,190500,547218670,6530,6530,6530,6530,0
|
|
20230901,190400,547218670,6530,6530,6530,6530,0
|
|
20230901,190300,547218670,6530,6530,6530,6530,0
|
|
20230901,190200,547218670,6530,6530,6530,6530,0
|
|
20230901,190100,547218670,6530,6530,6530,6530,0
|
|
20230901,190000,547218670,6530,6530,6530,6530,0
|
|
20230901,185900,547218670,6530,6530,6530,6530,0
|
|
20230901,185800,547218670,6530,6530,6530,6530,0
|
|
20230901,185700,547218670,6530,6530,6530,6530,0
|
|
20230901,185600,547218670,6530,6530,6530,6530,0
|
|
20230901,185500,547218670,6530,6530,6530,6530,0
|
|
20230901,185400,547218670,6530,6530,6530,6530,0
|
|
20230901,185300,547218670,6530,6530,6530,6530,0
|
|
20230901,185200,547218670,6530,6530,6530,6530,0
|
|
20230901,185100,547218670,6530,6530,6530,6530,0
|
|
20230901,185000,547218670,6530,6530,6530,6530,0
|
|
20230901,184900,547218670,6530,6530,6530,6530,0
|
|
20230901,184800,547218670,6530,6530,6530,6530,0
|
|
20230901,184700,547218670,6530,6530,6530,6530,0
|
|
20230901,184600,547218670,6530,6530,6530,6530,0
|
|
20230901,184500,547218670,6530,6530,6530,6530,0
|
|
20230901,184400,547218670,6530,6530,6530,6530,0
|
|
20230901,184300,547218670,6530,6530,6530,6530,0
|
|
20230901,184200,547218670,6530,6530,6530,6530,3494
|
|
20230901,184100,547218670,6530,6530,6530,6530,0
|
|
20230901,184000,547218670,6530,6530,6530,6530,0
|
|
20230901,183900,547218670,6530,6530,6530,6530,0
|
|
20230901,183800,547218670,6530,6530,6530,6530,0
|
|
20230901,183700,547218670,6530,6530,6530,6530,0
|
|
20230901,183600,547218670,6530,6530,6530,6530,0
|
|
20230901,183500,547218670,6530,6530,6530,6530,0
|
|
20230901,183400,547218670,6530,6530,6530,6530,0
|
|
20230901,183300,547218670,6530,6530,6530,6530,0
|
|
20230901,183200,547218670,6530,6530,6530,6530,0
|
|
20230901,183100,547218670,6530,6530,6530,6530,0
|
|
20230901,183000,547218670,6530,6530,6530,6530,0
|
|
20230901,182900,547218670,6530,6530,6530,6530,0
|
|
20230901,182800,547218670,6530,6530,6530,6530,0
|
|
20230901,182700,547218670,6530,6530,6530,6530,0
|
|
20230901,182600,547218670,6530,6530,6530,6530,0
|
|
20230901,182500,547218670,6530,6530,6530,6530,0
|
|
20230901,182400,547218670,6530,6530,6530,6530,0
|
|
20230901,182300,547218670,6530,6530,6530,6530,0
|
|
20230901,182200,547218670,6530,6530,6530,6530,0
|
|
20230901,182100,547218670,6530,6530,6530,6530,0
|
|
20230901,182000,547218670,6530,6530,6530,6530,0
|
|
20230901,181900,547218670,6530,6530,6530,6530,0
|
|
20230901,181800,547218670,6530,6530,6530,6530,0
|
|
20230901,181700,547218670,6530,6530,6530,6530,0
|
|
20230901,181600,547218670,6530,6530,6530,6530,0
|
|
20230901,181500,547218670,6530,6530,6530,6530,0
|
|
20230901,181400,547218670,6530,6530,6530,6530,0
|
|
20230901,181300,547218670,6530,6530,6530,6530,0
|
|
20230901,181200,547218670,6530,6530,6530,6530,3494
|
|
20230901,181100,547218670,6530,6530,6530,6530,0
|
|
20230901,181000,547218670,6530,6530,6530,6530,0
|
|
20230901,180900,547218670,6530,6530,6530,6530,0
|
|
20230901,180800,547218670,6530,6530,6530,6530,0
|
|
20230901,180700,547218670,6530,6530,6530,6530,0
|
|
20230901,180600,547218670,6530,6530,6530,6530,0
|
|
20230901,180500,547218670,6530,6530,6530,6530,0
|
|
20230901,180400,547218670,6530,6530,6530,6530,0
|
|
20230901,180300,547218670,6530,6530,6530,6530,0
|
|
20230901,180200,547218670,6530,6530,6530,6530,0
|
|
20230901,180100,547218670,6530,6530,6530,6530,0
|
|
20230901,180000,547218670,6530,6530,6530,6530,0
|
|
20230901,175900,547218670,6530,6530,6530,6530,0
|
|
20230901,175800,547218670,6530,6530,6530,6530,0
|
|
20230901,175700,547218670,6530,6530,6530,6530,0
|
|
20230901,175600,547218670,6530,6530,6530,6530,0
|
|
20230901,175500,547218670,6530,6530,6530,6530,0
|
|
20230901,175400,547218670,6530,6530,6530,6530,0
|
|
20230901,175300,547218670,6530,6530,6530,6530,0
|
|
20230901,175200,547218670,6530,6530,6530,6530,0
|
|
20230901,175100,547218670,6530,6530,6530,6530,0
|
|
20230901,175000,547218670,6530,6530,6530,6530,0
|
|
20230901,174900,547218670,6530,6530,6530,6530,0
|
|
20230901,174800,547218670,6530,6530,6530,6530,0
|
|
20230901,174700,547218670,6530,6530,6530,6530,0
|
|
20230901,174600,547218670,6530,6530,6530,6530,0
|
|
20230901,174500,547218670,6530,6530,6530,6530,0
|
|
20230901,174400,547218670,6530,6530,6530,6530,0
|
|
20230901,174300,547218670,6530,6530,6530,6530,0
|
|
20230901,174200,547218670,6530,6530,6530,6530,3494
|
|
20230901,174100,547218670,6530,6530,6530,6530,0
|
|
20230901,174000,547218670,6530,6530,6530,6530,0
|
|
20230901,173900,547218670,6530,6530,6530,6530,0
|
|
20230901,173800,547218670,6530,6530,6530,6530,0
|
|
20230901,173700,547218670,6530,6530,6530,6530,0
|
|
20230901,173600,547218670,6530,6530,6530,6530,0
|
|
20230901,173500,547218670,6530,6530,6530,6530,0
|
|
20230901,173400,547218670,6530,6530,6530,6530,0
|
|
20230901,173300,547218670,6530,6530,6530,6530,0
|
|
20230901,173200,547218670,6530,6530,6530,6530,0
|
|
20230901,173100,547218670,6530,6530,6530,6530,0
|
|
20230901,173000,547218670,6530,6530,6530,6530,0
|
|
20230901,172900,547218670,6530,6530,6530,6530,0
|
|
20230901,172800,547218670,6530,6530,6530,6530,0
|
|
20230901,172700,547218670,6530,6530,6530,6530,0
|
|
20230901,172600,547218670,6530,6530,6530,6530,0
|
|
20230901,172500,547218670,6530,6530,6530,6530,0
|
|
20230901,172400,547218670,6530,6530,6530,6530,0
|
|
20230901,172300,547218670,6530,6530,6530,6530,0
|
|
20230901,172200,547218670,6530,6530,6530,6530,0
|
|
20230901,172100,547218670,6530,6530,6530,6530,0
|
|
20230901,172000,547218670,6530,6530,6530,6530,0
|
|
20230901,171900,547218670,6530,6530,6530,6530,0
|
|
20230901,171800,547218670,6530,6530,6530,6530,0
|
|
20230901,171700,547218670,6530,6530,6530,6530,0
|
|
20230901,171600,547218670,6530,6530,6530,6530,0
|
|
20230901,171500,547218670,6530,6530,6530,6530,0
|
|
20230901,171400,547218670,6530,6530,6530,6530,0
|
|
20230901,171300,547218670,6530,6530,6530,6530,0
|
|
20230901,171200,547218670,6530,6530,6530,6530,3494
|
|
20230901,171100,547218670,6530,6530,6530,6530,0
|
|
20230901,171000,547218670,6530,6530,6530,6530,0
|
|
20230901,170900,547218670,6530,6530,6530,6530,0
|
|
20230901,170800,547218670,6530,6530,6530,6530,0
|
|
20230901,170700,547218670,6530,6530,6530,6530,0
|
|
20230901,170600,547218670,6530,6530,6530,6530,0
|
|
20230901,170500,547218670,6530,6530,6530,6530,0
|
|
20230901,170400,547218670,6530,6530,6530,6530,0
|
|
20230901,170300,547218670,6530,6530,6530,6530,0
|
|
20230901,170200,547218670,6530,6530,6530,6530,0
|
|
20230901,170100,547218670,6530,6530,6530,6530,0
|
|
20230901,170000,547218670,6530,6530,6530,6530,0
|
|
20230901,165900,547218670,6530,6530,6530,6530,0
|
|
20230901,165800,547218670,6530,6530,6530,6530,0
|
|
20230901,165700,547218670,6530,6530,6530,6530,0
|
|
20230901,165600,547218670,6530,6530,6530,6530,0
|
|
20230901,165500,547218670,6530,6530,6530,6530,0
|
|
20230901,165400,547218670,6530,6530,6530,6530,0
|
|
20230901,165300,547218670,6530,6530,6530,6530,0
|
|
20230901,165200,547218670,6530,6530,6530,6530,0
|
|
20230901,165100,547218670,6530,6530,6530,6530,0
|
|
20230901,165000,547218670,6530,6530,6530,6530,0
|
|
20230901,164900,547218670,6530,6530,6530,6530,0
|
|
20230901,164800,547218670,6530,6530,6530,6530,0
|
|
20230901,164700,547218670,6530,6530,6530,6530,0
|
|
20230901,164600,547218670,6530,6530,6530,6530,0
|
|
20230901,164500,547218670,6530,6530,6530,6530,0
|
|
20230901,164400,547218670,6530,6530,6530,6530,0
|
|
20230901,164300,547218670,6530,6530,6530,6530,0
|
|
20230901,164200,547218670,6530,6530,6530,6530,3494
|
|
20230901,164100,547218670,6530,6530,6530,6530,0
|
|
20230901,164000,547218670,6530,6530,6530,6530,0
|
|
20230901,163900,547218670,6530,6530,6530,6530,0
|
|
20230901,163800,547218670,6530,6530,6530,6530,0
|
|
20230901,163700,547218670,6530,6530,6530,6530,0
|
|
20230901,163600,547218670,6530,6530,6530,6530,0
|
|
20230901,163500,547218670,6530,6530,6530,6530,0
|
|
20230901,163400,547218670,6530,6530,6530,6530,0
|
|
20230901,163300,547218670,6530,6530,6530,6530,0
|
|
20230901,163200,547218670,6530,6530,6530,6530,0
|
|
20230901,163100,547218670,6530,6530,6530,6530,0
|
|
20230901,163000,547218670,6530,6530,6530,6530,0
|
|
20230901,162900,547218670,6530,6530,6530,6530,0
|
|
20230901,162800,547218670,6530,6530,6530,6530,0
|
|
20230901,162700,547218670,6530,6530,6530,6530,0
|
|
20230901,162600,547218670,6530,6530,6530,6530,0
|
|
20230901,162500,547218670,6530,6530,6530,6530,0
|
|
20230901,162400,547218670,6530,6530,6530,6530,0
|
|
20230901,162300,547218670,6530,6530,6530,6530,0
|
|
20230901,162200,547218670,6530,6530,6530,6530,0
|
|
20230901,162100,547218670,6530,6530,6530,6530,0
|
|
20230901,162000,547218670,6530,6530,6530,6530,0
|
|
20230901,161900,547218670,6530,6530,6530,6530,0
|
|
20230901,161800,547218670,6530,6530,6530,6530,0
|
|
20230901,161700,547218670,6530,6530,6530,6530,0
|
|
20230901,161600,547218670,6530,6530,6530,6530,0
|
|
20230901,161500,547218670,6530,6530,6530,6530,0
|
|
20230901,161400,547218670,6530,6530,6530,6530,0
|
|
20230901,161300,547218670,6530,6530,6530,6530,0
|
|
20230901,161200,547218670,6530,6530,6530,6530,3494
|
|
20230901,161100,547218670,6530,6530,6530,6530,0
|
|
20230901,161000,547218670,6530,6530,6530,6530,0
|
|
20230901,160900,547218670,6530,6530,6530,6530,0
|
|
20230901,160800,547218670,6530,6530,6530,6530,0
|
|
20230901,160700,547218670,6530,6530,6530,6530,0
|
|
20230901,160600,547218670,6530,6530,6530,6530,0
|
|
20230901,160500,547218670,6530,6530,6530,6530,0
|
|
20230901,160400,547218670,6530,6530,6530,6530,0
|
|
20230901,160300,547218670,6530,6530,6530,6530,0
|
|
20230901,160200,547218670,6530,6530,6530,6530,0
|
|
20230901,160100,547218670,6530,6530,6530,6530,0
|
|
20230901,160000,547218670,6530,6530,6530,6530,0
|
|
20230901,155900,547218670,6530,6530,6530,6530,0
|
|
20230901,155800,547218670,6530,6530,6530,6530,0
|
|
20230901,155700,547218670,6530,6530,6530,6530,0
|
|
20230901,155600,547218670,6530,6530,6530,6530,0
|
|
20230901,155500,547218670,6530,6530,6530,6530,0
|
|
20230901,155400,547218670,6530,6530,6530,6530,0
|
|
20230901,155300,547218670,6530,6530,6530,6530,0
|
|
20230901,155200,547218670,6530,6530,6530,6530,0
|
|
20230901,155100,547218670,6530,6530,6530,6530,0
|
|
20230901,155000,547218670,6530,6530,6530,6530,0
|
|
20230901,154900,547218670,6530,6530,6530,6530,0
|
|
20230901,154800,547218670,6530,6530,6530,6530,0
|
|
20230901,154700,547218670,6530,6530,6530,6530,0
|
|
20230901,154600,547218670,6530,6530,6530,6530,0
|
|
20230901,154500,547218670,6530,6530,6530,6530,0
|
|
20230901,154400,547218670,6530,6530,6530,6530,0
|
|
20230901,154300,547218670,6530,6530,6530,6530,0
|
|
20230901,154200,547218670,6530,6530,6530,6530,3494
|
|
20230901,154100,547218670,6530,6530,6530,6530,0
|
|
20230901,154000,547218670,6530,6530,6530,6530,0
|
|
20230901,153900,547218670,6530,6530,6530,6530,0
|
|
20230901,153800,547218670,6530,6530,6530,6530,0
|
|
20230901,153700,547218670,6530,6530,6530,6530,0
|
|
20230901,153600,547218670,6530,6530,6530,6530,0
|
|
20230901,153500,547218670,6530,6530,6530,6530,0
|
|
20230901,153400,547218670,6530,6530,6530,6530,0
|
|
20230901,153300,547218670,6530,6530,6530,6530,0
|
|
20230901,153200,547218670,6530,6530,6530,6530,0
|
|
20230901,153100,547218670,6530,6530,6530,6530,0
|
|
20230901,153000,547218670,6530,6530,6530,6530,3494
|
|
20230901,152900,524402850,6590,6590,6590,6590,0
|
|
20230901,152800,524402850,6590,6590,6590,6590,0
|
|
20230901,152700,524402850,6590,6590,6590,6590,0
|
|
20230901,152600,524402850,6590,6590,6590,6590,0
|
|
20230901,152500,524402850,6590,6590,6590,6590,0
|
|
20230901,152400,524402850,6590,6590,6590,6590,0
|
|
20230901,152300,524402850,6590,6590,6590,6590,0
|
|
20230901,152200,524402850,6590,6590,6590,6590,0
|
|
20230901,152100,524402850,6590,6590,6590,6590,0
|
|
20230901,152000,524402850,6590,6590,6590,6590,0
|
|
20230901,151900,524402850,6590,6590,6590,6590,0
|
|
20230901,151800,524402850,6590,6590,6590,6590,0
|
|
20230901,151700,524402850,6590,6590,6590,6590,0
|
|
20230901,151600,524402850,6590,6590,6590,6590,200
|
|
20230901,151500,523084850,6540,6540,6540,6540,23
|
|
20230901,151400,522934430,6540,6560,6560,6540,801
|
|
20230901,151300,517686230,6590,6590,6590,6590,119
|
|
20230901,151200,516902020,6590,6590,6590,6590,10
|
|
20230901,151100,516836120,6600,6600,6600,6600,0
|
|
20230901,151000,516836120,6600,6600,6600,6600,0
|
|
20230901,150900,516836120,6600,6600,6600,6600,0
|
|
20230901,150800,516836120,6600,6590,6600,6550,115
|
|
20230901,150700,516078720,6600,6600,6600,6600,0
|
|
20230901,150600,516078720,6600,6600,6600,6600,0
|
|
20230901,150500,516078720,6600,6600,6600,6600,0
|
|
20230901,150400,516078720,6600,6600,6600,6600,0
|
|
20230901,150300,516078720,6600,6600,6600,6600,0
|
|
20230901,150200,516078720,6600,6540,6600,6540,103
|
|
20230901,150100,515399040,6600,6610,6610,6600,2
|
|
20230901,150000,515385830,6540,6620,6620,6540,5321
|
|
20230901,145900,480488850,6620,6620,6620,6620,77
|
|
20230901,145800,479979110,6620,6620,6620,6620,21
|
|
20230901,145700,479840090,6630,6630,6630,6630,57
|
|
20230901,145600,479462180,6630,6620,6630,6620,53
|
|
20230901,145500,479111080,6620,6620,6630,6620,611
|
|
20230901,145400,475065510,6620,6630,6630,6590,3282
|
|
20230901,145300,453393390,6620,6620,6640,6620,3408
|
|
20230901,145200,430792350,6610,6610,6610,6610,1
|
|
20230901,145100,430785740,6610,6620,6620,6610,314
|
|
20230901,145000,428708630,6600,6620,6620,6600,264
|
|
20230901,144900,426965630,6600,6610,6610,6600,112
|
|
20230901,144800,426225820,6610,6610,6620,6600,1003
|
|
20230901,144700,419590890,6610,6590,6610,6590,70
|
|
20230901,144600,419128710,6580,6590,6590,6580,37
|
|
20230901,144500,418884890,6600,6570,6600,6570,70
|
|
20230901,144400,418423160,6570,6570,6570,6570,1
|
|
20230901,144300,418416590,6590,6590,6590,6590,50
|
|
20230901,144200,418087090,6540,6550,6580,6540,177
|
|
20230901,144100,416927860,6540,6540,6540,6540,3
|
|
20230901,144000,416908240,6540,6540,6540,6540,90
|
|
20230901,143900,416319640,6540,6540,6540,6540,0
|
|
20230901,143800,416319640,6540,6560,6560,6540,2000
|
|
20230901,143700,403221020,6600,6600,6600,6600,0
|
|
20230901,143600,403221020,6600,6600,6610,6600,34
|
|
20230901,143500,402996610,6600,6600,6600,6600,0
|
|
20230901,143400,402996610,6600,6600,6600,6600,247
|
|
20230901,143300,401366410,6600,6570,6600,6570,551
|
|
20230901,143200,397744810,6550,6560,6560,6550,1261
|
|
20230901,143100,389475430,6560,6570,6570,6560,300
|
|
20230901,143000,387506430,6560,6560,6560,6560,16
|
|
20230901,142900,387401470,6550,6550,6550,6550,0
|
|
20230901,142800,387401470,6550,6600,6610,6550,618
|
|
20230901,142700,383324610,6610,6610,6610,6610,0
|
|
20230901,142600,383324610,6610,6610,6610,6610,0
|
|
20230901,142500,383324610,6610,6610,6610,6610,171
|
|
20230901,142400,382194300,6620,6620,6620,6620,1
|
|
20230901,142300,382187680,6610,6550,6620,6530,102
|
|
20230901,142200,381513640,6540,6620,6620,6520,59
|
|
20230901,142100,381126620,6620,6580,6620,6580,55
|
|
20230901,142000,380763830,6570,6570,6570,6570,30
|
|
20230901,141900,380566730,6570,6600,6620,6570,1039
|
|
20230901,141800,373722620,6600,6600,6600,6600,750
|
|
20230901,141700,368772620,6600,6640,6640,6600,366
|
|
20230901,141600,366354540,6650,6620,6650,6610,2692
|
|
20230901,141500,348501660,6620,6600,6620,6600,572
|
|
20230901,141400,344723510,6600,6560,6600,6550,7256
|
|
20230901,141300,297012950,6560,6520,6560,6520,2825
|
|
20230901,141200,278541490,6500,6500,6500,6500,5
|
|
20230901,141100,278508990,6500,6500,6500,6500,60
|
|
20230901,141000,278118990,6500,6500,6500,6500,1000
|
|
20230901,140900,271618990,6520,6520,6520,6520,108
|
|
20230901,140800,270914830,6500,6500,6500,6500,0
|
|
20230901,140700,270914830,6500,6500,6500,6500,0
|
|
20230901,140600,270914830,6500,6500,6500,6500,0
|
|
20230901,140500,270914830,6500,6500,6500,6500,0
|
|
20230901,140400,270914830,6500,6500,6500,6500,385
|
|
20230901,140300,268412330,6530,6530,6530,6530,0
|
|
20230901,140200,268412330,6530,6530,6530,6530,0
|
|
20230901,140100,268412330,6530,6530,6530,6530,32
|
|
20230901,140000,268203370,6530,6530,6530,6530,0
|
|
20230901,135900,268203370,6530,6530,6530,6530,0
|
|
20230901,135800,268203370,6530,6500,6530,6500,201
|
|
20230901,135700,266896840,6500,6500,6500,6500,200
|
|
20230901,135600,265596840,6500,6500,6500,6500,977
|
|
20230901,135500,259246340,6500,6500,6500,6500,63
|
|
20230901,135400,258836840,6500,6520,6520,6500,1000
|
|
20230901,135300,252335850,6500,6500,6500,6500,0
|
|
20230901,135200,252335850,6500,6500,6500,6500,0
|
|
20230901,135100,252335850,6500,6500,6500,6500,0
|
|
20230901,135000,252335850,6500,6500,6500,6500,40
|
|
20230901,134900,252075850,6540,6540,6540,6540,55
|
|
20230901,134800,251716150,6540,6520,6540,6520,1508
|
|
20230901,134700,241873070,6520,6520,6520,6520,0
|
|
20230901,134600,241873070,6520,6500,6520,6500,115
|
|
20230901,134500,241125500,6500,6500,6500,6500,30
|
|
20230901,134400,240930500,6500,6500,6500,6500,10
|
|
20230901,134300,240865500,6500,6510,6510,6500,411
|
|
20230901,134200,238191000,6510,6510,6510,6510,0
|
|
20230901,134100,238191000,6510,6510,6510,6510,0
|
|
20230901,134000,238191000,6510,6510,6510,6510,2
|
|
20230901,133900,238177980,6530,6530,6530,6530,0
|
|
20230901,133800,238177980,6530,6530,6530,6530,0
|
|
20230901,133700,238177980,6530,6530,6530,6530,0
|
|
20230901,133600,238177980,6530,6510,6530,6510,201
|
|
20230901,133500,236869450,6530,6530,6540,6530,286
|
|
20230901,133400,235001170,6540,6530,6540,6530,94
|
|
20230901,133300,234386460,6530,6530,6530,6530,1
|
|
20230901,133200,234379930,6530,6530,6530,6530,30
|
|
20230901,133100,234184030,6530,6500,6530,6500,28
|
|
20230901,133000,234001430,6530,6540,6540,6490,307
|
|
20230901,132900,231995230,6540,6530,6540,6530,1060
|
|
20230901,132800,225070030,6530,6530,6530,6530,152
|
|
20230901,132700,224077470,6530,6530,6530,6530,405
|
|
20230901,132600,221432820,6530,6480,6530,6480,3147
|
|
20230901,132500,200961890,6480,6480,6480,6480,0
|
|
20230901,132400,200961890,6480,6470,6480,6470,100
|
|
20230901,132300,200313900,6420,6420,6420,6420,0
|
|
20230901,132200,200313900,6420,6430,6430,6420,1356
|
|
20230901,132100,191597900,6440,6440,6440,6440,693
|
|
20230901,132000,187134980,6440,6440,6440,6440,0
|
|
20230901,131900,187134980,6440,6440,6440,6440,0
|
|
20230901,131800,187134980,6440,6440,6440,6440,0
|
|
20230901,131700,187134980,6440,6470,6480,6440,52
|
|
20230901,131600,186799290,6470,6470,6470,6470,1
|
|
20230901,131500,186792820,6480,6480,6480,6480,1
|
|
20230901,131400,186786340,6440,6440,6440,6440,269
|
|
20230901,131300,185053980,6440,6450,6450,6440,160
|
|
20230901,131200,184023110,6450,6460,6460,6450,209
|
|
20230901,131100,182674050,6480,6480,6480,6480,0
|
|
20230901,131000,182674050,6480,6480,6480,6480,20
|
|
20230901,130900,182544450,6470,6470,6470,6470,7
|
|
20230901,130800,182499160,6450,6450,6450,6450,0
|
|
20230901,130700,182499160,6450,6450,6450,6450,0
|
|
20230901,130600,182499160,6450,6450,6450,6450,0
|
|
20230901,130500,182499160,6450,6450,6450,6450,0
|
|
20230901,130400,182499160,6450,6450,6450,6450,1
|
|
20230901,130300,182492710,6450,6450,6450,6450,214
|
|
20230901,130200,181112410,6450,6450,6450,6450,1
|
|
20230901,130100,181105960,6450,6450,6450,6450,7
|
|
20230901,130000,181060810,6450,6450,6450,6450,2
|
|
20230901,125900,181047910,6450,6450,6450,6450,5
|
|
20230901,125800,181015660,6450,6450,6450,6450,0
|
|
20230901,125700,181015660,6450,6450,6450,6450,0
|
|
20230901,125600,181015660,6450,6450,6450,6450,0
|
|
20230901,125500,181015660,6450,6460,6460,6450,16
|
|
20230901,125400,180912380,6480,6480,6480,6480,0
|
|
20230901,125300,180912380,6480,6480,6480,6480,0
|
|
20230901,125200,180912380,6480,6480,6480,6480,0
|
|
20230901,125100,180912380,6480,6480,6480,6480,11
|
|
20230901,125000,180841100,6460,6460,6460,6460,1
|
|
20230901,124900,180834640,6460,6480,6480,6460,31
|
|
20230901,124800,180633780,6480,6480,6480,6480,0
|
|
20230901,124700,180633780,6480,6480,6480,6480,0
|
|
20230901,124600,180633780,6480,6480,6480,6480,0
|
|
20230901,124500,180633780,6480,6480,6480,6480,0
|
|
20230901,124400,180633780,6480,6480,6480,6480,1
|
|
20230901,124300,180627300,6490,6490,6490,6490,0
|
|
20230901,124200,180627300,6490,6460,6490,6460,1107
|
|
20230901,124100,173442970,6440,6440,6440,6440,0
|
|
20230901,124000,173442970,6440,6440,6440,6440,0
|
|
20230901,123900,173442970,6440,6440,6440,6440,0
|
|
20230901,123800,173442970,6440,6440,6440,6440,0
|
|
20230901,123700,173442970,6440,6440,6440,6440,0
|
|
20230901,123600,173442970,6440,6440,6440,6440,0
|
|
20230901,123500,173442970,6440,6440,6440,6440,0
|
|
20230901,123400,173442970,6440,6440,6440,6440,0
|
|
20230901,123300,173442970,6440,6440,6440,6440,0
|
|
20230901,123200,173442970,6440,6440,6440,6440,5
|
|
20230901,123100,173410770,6440,6440,6440,6440,300
|
|
20230901,123000,171478770,6470,6470,6470,6470,244
|
|
20230901,122900,169900090,6490,6490,6490,6490,0
|
|
20230901,122800,169900090,6490,6490,6490,6490,0
|
|
20230901,122700,169900090,6490,6490,6490,6490,0
|
|
20230901,122600,169900090,6490,6490,6490,6490,0
|
|
20230901,122500,169900090,6490,6490,6490,6490,0
|
|
20230901,122400,169900090,6490,6490,6490,6490,0
|
|
20230901,122300,169900090,6490,6490,6490,6490,0
|
|
20230901,122200,169900090,6490,6490,6490,6490,0
|
|
20230901,122100,169900090,6490,6490,6490,6490,0
|
|
20230901,122000,169900090,6490,6490,6490,6490,4
|
|
20230901,121900,169874130,6470,6470,6470,6470,0
|
|
20230901,121800,169874130,6470,6470,6470,6470,58
|
|
20230901,121700,169498870,6470,6470,6470,6470,190
|
|
20230901,121600,168269570,6460,6460,6460,6460,16
|
|
20230901,121500,168166210,6430,6430,6430,6430,0
|
|
20230901,121400,168166210,6430,6430,6430,6430,0
|
|
20230901,121300,168166210,6430,6430,6430,6430,0
|
|
20230901,121200,168166210,6430,6430,6430,6430,0
|
|
20230901,121100,168166210,6430,6430,6430,6430,112
|
|
20230901,121000,167446050,6430,6430,6430,6430,0
|
|
20230901,120900,167446050,6430,6430,6430,6430,0
|
|
20230901,120800,167446050,6430,6430,6430,6430,10
|
|
20230901,120700,167381750,6430,6430,6430,6430,0
|
|
20230901,120600,167381750,6430,6430,6430,6430,50
|
|
20230901,120500,167060250,6430,6430,6430,6430,0
|
|
20230901,120400,167060250,6430,6430,6430,6430,0
|
|
20230901,120300,167060250,6430,6450,6450,6430,340
|
|
20230901,120200,164870080,6450,6450,6450,6450,1
|
|
20230901,120100,164863630,6460,6460,6460,6460,0
|
|
20230901,120000,164863630,6460,6460,6460,6460,0
|
|
20230901,115900,164863630,6460,6460,6460,6460,0
|
|
20230901,115800,164863630,6460,6460,6460,6460,0
|
|
20230901,115700,164863630,6460,6460,6460,6460,0
|
|
20230901,115600,164863630,6460,6460,6460,6460,0
|
|
20230901,115500,164863630,6460,6460,6460,6460,0
|
|
20230901,115400,164863630,6460,6460,6460,6460,1
|
|
20230901,115300,164857170,6460,6460,6460,6460,0
|
|
20230901,115200,164857170,6460,6470,6470,6460,104
|
|
20230901,115100,164184730,6490,6500,6500,6480,389
|
|
20230901,115000,161656960,6490,6490,6490,6490,1000
|
|
20230901,114900,155166960,6490,6490,6490,6490,1
|
|
20230901,114800,155160470,6470,6470,6470,6470,0
|
|
20230901,114700,155160470,6470,6470,6470,6470,0
|
|
20230901,114600,155160470,6470,6470,6470,6470,4
|
|
20230901,114500,155134590,6460,6460,6460,6460,0
|
|
20230901,114400,155134590,6460,6460,6460,6460,0
|
|
20230901,114300,155134590,6460,6460,6460,6460,0
|
|
20230901,114200,155134590,6460,6460,6460,6460,1
|
|
20230901,114100,155128130,6470,6470,6470,6470,0
|
|
20230901,114000,155128130,6470,6470,6470,6470,30
|
|
20230901,113900,154934030,6470,6470,6470,6470,0
|
|
20230901,113800,154934030,6470,6470,6470,6470,60
|
|
20230901,113700,154545830,6470,6470,6470,6470,0
|
|
20230901,113600,154545830,6470,6480,6480,6470,26
|
|
20230901,113500,154377410,6500,6500,6500,6500,0
|
|
20230901,113400,154377410,6500,6500,6500,6500,0
|
|
20230901,113300,154377410,6500,6500,6500,6500,0
|
|
20230901,113200,154377410,6500,6500,6500,6500,10
|
|
20230901,113100,154312410,6500,6500,6500,6500,0
|
|
20230901,113000,154312410,6500,6500,6500,6500,0
|
|
20230901,112900,154312410,6500,6500,6500,6500,228
|
|
20230901,112800,152830410,6500,6500,6500,6500,0
|
|
20230901,112700,152830410,6500,6500,6500,6500,39
|
|
20230901,112600,152576910,6500,6500,6500,6500,0
|
|
20230901,112500,152576910,6500,6490,6500,6490,2214
|
|
20230901,112400,138188180,6490,6490,6490,6490,0
|
|
20230901,112300,138188180,6490,6490,6490,6490,3
|
|
20230901,112200,138168710,6490,6490,6490,6490,0
|
|
20230901,112100,138168710,6490,6490,6490,6490,0
|
|
20230901,112000,138168710,6490,6490,6490,6490,0
|
|
20230901,111900,138168710,6490,6470,6490,6470,153
|
|
20230901,111800,137175830,6460,6460,6460,6460,2
|
|
20230901,111700,137162910,6440,6450,6450,6440,72
|
|
20230901,111600,136698730,6490,6490,6490,6490,0
|
|
20230901,111500,136698730,6490,6490,6490,6490,0
|
|
20230901,111400,136698730,6490,6490,6490,6490,0
|
|
20230901,111300,136698730,6490,6490,6490,6490,0
|
|
20230901,111200,136698730,6490,6490,6490,6490,29
|
|
20230901,111100,136510520,6490,6490,6490,6490,0
|
|
20230901,111000,136510520,6490,6490,6490,6490,0
|
|
20230901,110900,136510520,6490,6490,6490,6490,0
|
|
20230901,110800,136510520,6490,6490,6490,6490,0
|
|
20230901,110700,136510520,6490,6490,6490,6490,0
|
|
20230901,110600,136510520,6490,6490,6490,6490,0
|
|
20230901,110500,136510520,6490,6490,6490,6490,0
|
|
20230901,110400,136510520,6490,6490,6490,6480,700
|
|
20230901,110300,131967800,6490,6490,6490,6490,110
|
|
20230901,110200,131253900,6490,6490,6490,6490,0
|
|
20230901,110100,131253900,6490,6490,6490,6490,0
|
|
20230901,110000,131253900,6490,6490,6490,6490,11
|
|
20230901,105900,131182510,6500,6500,6500,6500,0
|
|
20230901,105800,131182510,6500,6500,6500,6500,0
|
|
20230901,105700,131182510,6500,6500,6500,6500,0
|
|
20230901,105600,131182510,6500,6510,6560,6500,2292
|
|
20230901,105500,116265490,6570,6450,6570,6410,5486
|
|
20230901,105400,80617680,6450,6440,6450,6440,971
|
|
20230901,105300,74359700,6430,6410,6430,6410,1000
|
|
20230901,105200,67933300,6410,6410,6410,6410,200
|
|
20230901,105100,66651300,6410,6410,6410,6410,0
|
|
20230901,105000,66651300,6410,6410,6410,6410,0
|
|
20230901,104900,66651300,6410,6410,6410,6410,0
|
|
20230901,104800,66651300,6410,6410,6410,6410,0
|
|
20230901,104700,66651300,6410,6410,6410,6410,0
|
|
20230901,104600,66651300,6410,6410,6410,6410,0
|
|
20230901,104500,66651300,6410,6410,6410,6410,0
|
|
20230901,104400,66651300,6410,6410,6410,6410,0
|
|
20230901,104300,66651300,6410,6410,6410,6410,0
|
|
20230901,104200,66651300,6410,6410,6410,6410,3
|
|
20230901,104100,66632070,6420,6420,6420,6420,0
|
|
20230901,104000,66632070,6420,6420,6420,6420,3
|
|
20230901,103900,66612810,6420,6420,6420,6420,0
|
|
20230901,103800,66612810,6420,6420,6420,6420,0
|
|
20230901,103700,66612810,6420,6420,6420,6420,0
|
|
20230901,103600,66612810,6420,6420,6420,6420,0
|
|
20230901,103500,66612810,6420,6420,6420,6420,0
|
|
20230901,103400,66612810,6420,6420,6420,6420,0
|
|
20230901,103300,66612810,6420,6420,6420,6420,0
|
|
20230901,103200,66612810,6420,6420,6420,6420,0
|
|
20230901,103100,66612810,6420,6420,6420,6420,100
|
|
20230901,103000,65970810,6420,6420,6420,6420,0
|
|
20230901,102900,65970810,6420,6420,6420,6420,0
|
|
20230901,102800,65970810,6420,6420,6420,6420,0
|
|
20230901,102700,65970810,6420,6420,6420,6420,0
|
|
20230901,102600,65970810,6420,6420,6420,6420,1
|
|
20230901,102500,65964390,6380,6380,6380,6380,0
|
|
20230901,102400,65964390,6380,6380,6380,6380,0
|
|
20230901,102300,65964390,6380,6410,6430,6380,144
|
|
20230901,102200,65041740,6380,6430,6430,6380,42
|
|
20230901,102100,64772630,6430,6390,6430,6370,80
|
|
20230901,102000,64262370,6420,6420,6420,6420,4
|
|
20230901,101900,64236690,6420,6420,6420,6420,0
|
|
20230901,101800,64236690,6420,6390,6420,6390,34
|
|
20230901,101700,64019330,6370,6390,6390,6370,3300
|
|
20230901,101600,42984480,6400,6400,6400,6400,1
|
|
20230901,101500,42978080,6430,6430,6430,6430,0
|
|
20230901,101400,42978080,6430,6390,6430,6390,314
|
|
20230901,101300,40971580,6430,6430,6430,6430,0
|
|
20230901,101200,40971580,6430,6430,6430,6430,76
|
|
20230901,101100,40482900,6390,6390,6390,6390,0
|
|
20230901,101000,40482900,6390,6390,6430,6390,301
|
|
20230901,100900,38558510,6380,6380,6380,6380,50
|
|
20230901,100800,38239510,6390,6390,6390,6390,4
|
|
20230901,100700,38213950,6390,6390,6390,6390,314
|
|
20230901,100600,36207490,6390,6390,6390,6390,16
|
|
20230901,100500,36105250,6390,6390,6390,6390,1
|
|
20230901,100400,36098860,6430,6430,6430,6430,0
|
|
20230901,100300,36098860,6430,6430,6430,6430,100
|
|
20230901,100200,35455860,6430,6430,6430,6430,109
|
|
20230901,100100,34754990,6430,6430,6430,6430,9
|
|
20230901,100000,34697120,6410,6410,6410,6410,2
|
|
20230901,095900,34684300,6400,6400,6400,6400,0
|
|
20230901,095800,34684300,6400,6400,6400,6400,0
|
|
20230901,095700,34684300,6400,6400,6400,6400,0
|
|
20230901,095600,34684300,6400,6430,6430,6400,1170
|
|
20230901,095500,27184300,6440,6440,6440,6440,0
|
|
20230901,095400,27184300,6440,6440,6440,6440,200
|
|
20230901,095300,25896300,6440,6440,6440,6440,0
|
|
20230901,095200,25896300,6440,6390,6440,6390,107
|
|
20230901,095100,25209020,6370,6370,6370,6370,0
|
|
20230901,095000,25209020,6370,6410,6410,6370,1002
|
|
20230901,094900,18824790,6410,6410,6410,6410,5
|
|
20230901,094800,18792740,6410,6390,6410,6390,200
|
|
20230901,094700,17512930,6370,6370,6370,6370,809
|
|
20230901,094600,12359600,6360,6360,6360,6360,0
|
|
20230901,094500,12359600,6360,6360,6360,6360,0
|
|
20230901,094400,12359600,6360,6400,6400,6360,121
|
|
20230901,094300,11589200,6410,6410,6410,6410,0
|
|
20230901,094200,11589200,6410,6410,6410,6410,0
|
|
20230901,094100,11589200,6410,6410,6410,6410,1
|
|
20230901,094000,11582790,6410,6360,6410,6360,31
|
|
20230901,093900,11385580,6360,6380,6380,6360,120
|
|
20230901,093800,10621870,6430,6430,6430,6430,0
|
|
20230901,093700,10621870,6430,6430,6430,6430,0
|
|
20230901,093600,10621870,6430,6430,6430,6430,0
|
|
20230901,093500,10621870,6430,6430,6430,6430,6
|
|
20230901,093400,10583290,6400,6400,6400,6400,0
|
|
20230901,093300,10583290,6400,6400,6400,6400,110
|
|
20230901,093200,9879290,6440,6440,6440,6440,0
|
|
20230901,093100,9879290,6440,6440,6440,6440,113
|
|
20230901,093000,9151570,6440,6440,6440,6440,0
|
|
20230901,092900,9151570,6440,6440,6440,6440,0
|
|
20230901,092800,9151570,6440,6440,6440,6440,0
|
|
20230901,092700,9151570,6440,6440,6440,6440,0
|
|
20230901,092600,9151570,6440,6440,6440,6440,50
|
|
20230901,092500,8829570,6440,6440,6440,6440,0
|
|
20230901,092400,8829570,6440,6440,6440,6440,0
|
|
20230901,092300,8829570,6440,6440,6440,6440,0
|
|
20230901,092200,8829570,6440,6440,6440,6440,0
|
|
20230901,092100,8829570,6440,6440,6440,6440,0
|
|
20230901,092000,8829570,6440,6430,6440,6430,30
|
|
20230901,091900,8636440,6440,6440,6440,6440,0
|
|
20230901,091800,8636440,6440,6430,6440,6430,77
|
|
20230901,091700,8140600,6440,6440,6440,6440,0
|
|
20230901,091600,8140600,6440,6360,6440,6360,104
|
|
20230901,091500,7479080,6380,6380,6380,6380,1
|
|
20230901,091400,7472700,6460,6460,6460,6460,0
|
|
20230901,091300,7472700,6460,6450,6460,6450,100
|
|
20230901,091200,6827200,6460,6460,6460,6460,0
|
|
20230901,091100,6827200,6460,6460,6460,6460,80
|
|
20230901,091000,6310400,6470,6470,6470,6470,0
|
|
20230901,090900,6310400,6470,6470,6470,6470,0
|
|
20230901,090800,6310400,6470,6470,6470,6470,0
|
|
20230901,090700,6310400,6470,6470,6470,6470,15
|
|
20230901,090600,6213350,6470,6470,6470,6470,30
|
|
20230901,090500,6019250,6480,6480,6480,6480,891
|
|
20230901,090400,245570,6480,6480,6480,6480,0
|
|
20230901,090300,245570,6480,6480,6480,6480,0
|
|
20230901,090200,245570,6480,6470,6480,6470,29
|
|
20230901,090100,57830,6480,6480,6480,6480,0
|
|
20230901,090000,57830,6480,6360,6480,6360,9
|