668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200500,326508395,3550,3550,3550,3550,975
|
|
20230901,200400,326508395,3550,3550,3550,3550,0
|
|
20230901,200300,326508395,3550,3550,3550,3550,0
|
|
20230901,200200,326508395,3550,3550,3550,3550,0
|
|
20230901,200100,326508395,3550,3550,3550,3550,0
|
|
20230901,200000,326508395,3550,3550,3550,3550,0
|
|
20230901,195900,326508395,3550,3550,3550,3550,0
|
|
20230901,195800,326508395,3550,3550,3550,3550,0
|
|
20230901,195700,326508395,3550,3550,3550,3550,0
|
|
20230901,195600,326508395,3550,3550,3550,3550,0
|
|
20230901,195500,326508395,3550,3550,3550,3550,0
|
|
20230901,195400,326508395,3550,3550,3550,3550,0
|
|
20230901,195300,326508395,3550,3550,3550,3550,0
|
|
20230901,195200,326508395,3550,3550,3550,3550,0
|
|
20230901,195100,326508395,3550,3550,3550,3550,0
|
|
20230901,195000,326508395,3550,3550,3550,3550,0
|
|
20230901,194900,326508395,3550,3550,3550,3550,0
|
|
20230901,194800,326508395,3550,3550,3550,3550,0
|
|
20230901,194700,326508395,3550,3550,3550,3550,0
|
|
20230901,194600,326508395,3550,3550,3550,3550,0
|
|
20230901,194500,326508395,3550,3550,3550,3550,0
|
|
20230901,194400,326508395,3550,3550,3550,3550,0
|
|
20230901,194300,326508395,3550,3550,3550,3550,0
|
|
20230901,194200,326508395,3550,3550,3550,3550,0
|
|
20230901,194100,326508395,3550,3550,3550,3550,0
|
|
20230901,194000,326508395,3550,3550,3550,3550,0
|
|
20230901,193900,326508395,3550,3550,3550,3550,0
|
|
20230901,193800,326508395,3550,3550,3550,3550,0
|
|
20230901,193700,326508395,3550,3550,3550,3550,0
|
|
20230901,193600,326508395,3550,3550,3550,3550,0
|
|
20230901,193500,326508395,3550,3550,3550,3550,975
|
|
20230901,193400,326508395,3550,3550,3550,3550,0
|
|
20230901,193300,326508395,3550,3550,3550,3550,0
|
|
20230901,193200,326508395,3550,3550,3550,3550,0
|
|
20230901,193100,326508395,3550,3550,3550,3550,0
|
|
20230901,193000,326508395,3550,3550,3550,3550,0
|
|
20230901,192900,326508395,3550,3550,3550,3550,0
|
|
20230901,192800,326508395,3550,3550,3550,3550,0
|
|
20230901,192700,326508395,3550,3550,3550,3550,0
|
|
20230901,192600,326508395,3550,3550,3550,3550,0
|
|
20230901,192500,326508395,3550,3550,3550,3550,0
|
|
20230901,192400,326508395,3550,3550,3550,3550,0
|
|
20230901,192300,326508395,3550,3550,3550,3550,0
|
|
20230901,192200,326508395,3550,3550,3550,3550,0
|
|
20230901,192100,326508395,3550,3550,3550,3550,0
|
|
20230901,192000,326508395,3550,3550,3550,3550,0
|
|
20230901,191900,326508395,3550,3550,3550,3550,0
|
|
20230901,191800,326508395,3550,3550,3550,3550,0
|
|
20230901,191700,326508395,3550,3550,3550,3550,0
|
|
20230901,191600,326508395,3550,3550,3550,3550,0
|
|
20230901,191500,326508395,3550,3550,3550,3550,0
|
|
20230901,191400,326508395,3550,3550,3550,3550,0
|
|
20230901,191300,326508395,3550,3550,3550,3550,0
|
|
20230901,191200,326508395,3550,3550,3550,3550,0
|
|
20230901,191100,326508395,3550,3550,3550,3550,0
|
|
20230901,191000,326508395,3550,3550,3550,3550,0
|
|
20230901,190900,326508395,3550,3550,3550,3550,0
|
|
20230901,190800,326508395,3550,3550,3550,3550,0
|
|
20230901,190700,326508395,3550,3550,3550,3550,0
|
|
20230901,190600,326508395,3550,3550,3550,3550,0
|
|
20230901,190500,326508395,3550,3550,3550,3550,975
|
|
20230901,190400,326508395,3550,3550,3550,3550,0
|
|
20230901,190300,326508395,3550,3550,3550,3550,0
|
|
20230901,190200,326508395,3550,3550,3550,3550,0
|
|
20230901,190100,326508395,3550,3550,3550,3550,0
|
|
20230901,190000,326508395,3550,3550,3550,3550,0
|
|
20230901,185900,326508395,3550,3550,3550,3550,0
|
|
20230901,185800,326508395,3550,3550,3550,3550,0
|
|
20230901,185700,326508395,3550,3550,3550,3550,0
|
|
20230901,185600,326508395,3550,3550,3550,3550,0
|
|
20230901,185500,326508395,3550,3550,3550,3550,0
|
|
20230901,185400,326508395,3550,3550,3550,3550,0
|
|
20230901,185300,326508395,3550,3550,3550,3550,0
|
|
20230901,185200,326508395,3550,3550,3550,3550,0
|
|
20230901,185100,326508395,3550,3550,3550,3550,0
|
|
20230901,185000,326508395,3550,3550,3550,3550,0
|
|
20230901,184900,326508395,3550,3550,3550,3550,0
|
|
20230901,184800,326508395,3550,3550,3550,3550,0
|
|
20230901,184700,326508395,3550,3550,3550,3550,0
|
|
20230901,184600,326508395,3550,3550,3550,3550,0
|
|
20230901,184500,326508395,3550,3550,3550,3550,0
|
|
20230901,184400,326508395,3550,3550,3550,3550,0
|
|
20230901,184300,326508395,3550,3550,3550,3550,0
|
|
20230901,184200,326508395,3550,3550,3550,3550,0
|
|
20230901,184100,326508395,3550,3550,3550,3550,0
|
|
20230901,184000,326508395,3550,3550,3550,3550,0
|
|
20230901,183900,326508395,3550,3550,3550,3550,0
|
|
20230901,183800,326508395,3550,3550,3550,3550,0
|
|
20230901,183700,326508395,3550,3550,3550,3550,0
|
|
20230901,183600,326508395,3550,3550,3550,3550,0
|
|
20230901,183500,326508395,3550,3550,3550,3550,975
|
|
20230901,183400,326508395,3550,3550,3550,3550,0
|
|
20230901,183300,326508395,3550,3550,3550,3550,0
|
|
20230901,183200,326508395,3550,3550,3550,3550,0
|
|
20230901,183100,326508395,3550,3550,3550,3550,0
|
|
20230901,183000,326508395,3550,3550,3550,3550,0
|
|
20230901,182900,326508395,3550,3550,3550,3550,0
|
|
20230901,182800,326508395,3550,3550,3550,3550,0
|
|
20230901,182700,326508395,3550,3550,3550,3550,0
|
|
20230901,182600,326508395,3550,3550,3550,3550,0
|
|
20230901,182500,326508395,3550,3550,3550,3550,0
|
|
20230901,182400,326508395,3550,3550,3550,3550,0
|
|
20230901,182300,326508395,3550,3550,3550,3550,0
|
|
20230901,182200,326508395,3550,3550,3550,3550,0
|
|
20230901,182100,326508395,3550,3550,3550,3550,0
|
|
20230901,182000,326508395,3550,3550,3550,3550,0
|
|
20230901,181900,326508395,3550,3550,3550,3550,0
|
|
20230901,181800,326508395,3550,3550,3550,3550,0
|
|
20230901,181700,326508395,3550,3550,3550,3550,0
|
|
20230901,181600,326508395,3550,3550,3550,3550,0
|
|
20230901,181500,326508395,3550,3550,3550,3550,0
|
|
20230901,181400,326508395,3550,3550,3550,3550,0
|
|
20230901,181300,326508395,3550,3550,3550,3550,0
|
|
20230901,181200,326508395,3550,3550,3550,3550,0
|
|
20230901,181100,326508395,3550,3550,3550,3550,0
|
|
20230901,181000,326508395,3550,3550,3550,3550,0
|
|
20230901,180900,326508395,3550,3550,3550,3550,0
|
|
20230901,180800,326508395,3550,3550,3550,3550,0
|
|
20230901,180700,326508395,3550,3550,3550,3550,0
|
|
20230901,180600,326508395,3550,3550,3550,3550,0
|
|
20230901,180500,326508395,3550,3550,3550,3550,975
|
|
20230901,180400,326508395,3550,3550,3550,3550,0
|
|
20230901,180300,326508395,3550,3550,3550,3550,0
|
|
20230901,180200,326508395,3550,3550,3550,3550,0
|
|
20230901,180100,326508395,3550,3550,3550,3550,0
|
|
20230901,180000,326508395,3550,3550,3550,3550,0
|
|
20230901,175900,326508395,3550,3550,3550,3550,0
|
|
20230901,175800,326508395,3550,3550,3550,3550,0
|
|
20230901,175700,326508395,3550,3550,3550,3550,0
|
|
20230901,175600,326508395,3550,3550,3550,3550,0
|
|
20230901,175500,326508395,3550,3550,3550,3550,0
|
|
20230901,175400,326508395,3550,3550,3550,3550,0
|
|
20230901,175300,326508395,3550,3550,3550,3550,0
|
|
20230901,175200,326508395,3550,3550,3550,3550,0
|
|
20230901,175100,326508395,3550,3550,3550,3550,0
|
|
20230901,175000,326508395,3550,3550,3550,3550,0
|
|
20230901,174900,326508395,3550,3550,3550,3550,0
|
|
20230901,174800,326508395,3550,3550,3550,3550,0
|
|
20230901,174700,326508395,3550,3550,3550,3550,0
|
|
20230901,174600,326508395,3550,3550,3550,3550,0
|
|
20230901,174500,326508395,3550,3550,3550,3550,0
|
|
20230901,174400,326508395,3550,3550,3550,3550,0
|
|
20230901,174300,326508395,3550,3550,3550,3550,0
|
|
20230901,174200,326508395,3550,3550,3550,3550,0
|
|
20230901,174100,326508395,3550,3550,3550,3550,0
|
|
20230901,174000,326508395,3550,3550,3550,3550,0
|
|
20230901,173900,326508395,3550,3550,3550,3550,0
|
|
20230901,173800,326508395,3550,3550,3550,3550,0
|
|
20230901,173700,326508395,3550,3550,3550,3550,0
|
|
20230901,173600,326508395,3550,3550,3550,3550,0
|
|
20230901,173500,326508395,3550,3550,3550,3550,975
|
|
20230901,173400,326508395,3550,3550,3550,3550,0
|
|
20230901,173300,326508395,3550,3550,3550,3550,0
|
|
20230901,173200,326508395,3550,3550,3550,3550,0
|
|
20230901,173100,326508395,3550,3550,3550,3550,0
|
|
20230901,173000,326508395,3550,3550,3550,3550,0
|
|
20230901,172900,326508395,3550,3550,3550,3550,0
|
|
20230901,172800,326508395,3550,3550,3550,3550,0
|
|
20230901,172700,326508395,3550,3550,3550,3550,0
|
|
20230901,172600,326508395,3550,3550,3550,3550,0
|
|
20230901,172500,326508395,3550,3550,3550,3550,0
|
|
20230901,172400,326508395,3550,3550,3550,3550,0
|
|
20230901,172300,326508395,3550,3550,3550,3550,0
|
|
20230901,172200,326508395,3550,3550,3550,3550,0
|
|
20230901,172100,326508395,3550,3550,3550,3550,0
|
|
20230901,172000,326508395,3550,3550,3550,3550,0
|
|
20230901,171900,326508395,3550,3550,3550,3550,0
|
|
20230901,171800,326508395,3550,3550,3550,3550,0
|
|
20230901,171700,326508395,3550,3550,3550,3550,0
|
|
20230901,171600,326508395,3550,3550,3550,3550,0
|
|
20230901,171500,326508395,3550,3550,3550,3550,0
|
|
20230901,171400,326508395,3550,3550,3550,3550,0
|
|
20230901,171300,326508395,3550,3550,3550,3550,0
|
|
20230901,171200,326508395,3550,3550,3550,3550,0
|
|
20230901,171100,326508395,3550,3550,3550,3550,0
|
|
20230901,171000,326508395,3550,3550,3550,3550,0
|
|
20230901,170900,326508395,3550,3550,3550,3550,0
|
|
20230901,170800,326508395,3550,3550,3550,3550,0
|
|
20230901,170700,326508395,3550,3550,3550,3550,0
|
|
20230901,170600,326508395,3550,3550,3550,3550,0
|
|
20230901,170500,326508395,3550,3550,3550,3550,975
|
|
20230901,170400,326508395,3550,3550,3550,3550,0
|
|
20230901,170300,326508395,3550,3550,3550,3550,0
|
|
20230901,170200,326508395,3550,3550,3550,3550,0
|
|
20230901,170100,326508395,3550,3550,3550,3550,0
|
|
20230901,170000,326508395,3550,3550,3550,3550,0
|
|
20230901,165900,326508395,3550,3550,3550,3550,0
|
|
20230901,165800,326508395,3550,3550,3550,3550,0
|
|
20230901,165700,326508395,3550,3550,3550,3550,0
|
|
20230901,165600,326508395,3550,3550,3550,3550,0
|
|
20230901,165500,326508395,3550,3550,3550,3550,0
|
|
20230901,165400,326508395,3550,3550,3550,3550,0
|
|
20230901,165300,326508395,3550,3550,3550,3550,0
|
|
20230901,165200,326508395,3550,3550,3550,3550,0
|
|
20230901,165100,326508395,3550,3550,3550,3550,0
|
|
20230901,165000,326508395,3550,3550,3550,3550,0
|
|
20230901,164900,326508395,3550,3550,3550,3550,0
|
|
20230901,164800,326508395,3550,3550,3550,3550,0
|
|
20230901,164700,326508395,3550,3550,3550,3550,0
|
|
20230901,164600,326508395,3550,3550,3550,3550,0
|
|
20230901,164500,326508395,3550,3550,3550,3550,0
|
|
20230901,164400,326508395,3550,3550,3550,3550,0
|
|
20230901,164300,326508395,3550,3550,3550,3550,0
|
|
20230901,164200,326508395,3550,3550,3550,3550,0
|
|
20230901,164100,326508395,3550,3550,3550,3550,0
|
|
20230901,164000,326508395,3550,3550,3550,3550,0
|
|
20230901,163900,326508395,3550,3550,3550,3550,0
|
|
20230901,163800,326508395,3550,3550,3550,3550,0
|
|
20230901,163700,326508395,3550,3550,3550,3550,0
|
|
20230901,163600,326508395,3550,3550,3550,3550,0
|
|
20230901,163500,326508395,3550,3550,3550,3550,975
|
|
20230901,163400,326508395,3550,3550,3550,3550,0
|
|
20230901,163300,326508395,3550,3550,3550,3550,0
|
|
20230901,163200,326508395,3550,3550,3550,3550,0
|
|
20230901,163100,326508395,3550,3550,3550,3550,0
|
|
20230901,163000,326508395,3550,3550,3550,3550,0
|
|
20230901,162900,326508395,3550,3550,3550,3550,0
|
|
20230901,162800,326508395,3550,3550,3550,3550,0
|
|
20230901,162700,326508395,3550,3550,3550,3550,0
|
|
20230901,162600,326508395,3550,3550,3550,3550,0
|
|
20230901,162500,326508395,3550,3550,3550,3550,0
|
|
20230901,162400,326508395,3550,3550,3550,3550,0
|
|
20230901,162300,326508395,3550,3550,3550,3550,0
|
|
20230901,162200,326508395,3550,3550,3550,3550,0
|
|
20230901,162100,326508395,3550,3550,3550,3550,0
|
|
20230901,162000,326508395,3550,3550,3550,3550,0
|
|
20230901,161900,326508395,3550,3550,3550,3550,0
|
|
20230901,161800,326508395,3550,3550,3550,3550,0
|
|
20230901,161700,326508395,3550,3550,3550,3550,0
|
|
20230901,161600,326508395,3550,3550,3550,3550,0
|
|
20230901,161500,326508395,3550,3550,3550,3550,0
|
|
20230901,161400,326508395,3550,3550,3550,3550,0
|
|
20230901,161300,326508395,3550,3550,3550,3550,0
|
|
20230901,161200,326508395,3550,3550,3550,3550,0
|
|
20230901,161100,326508395,3550,3550,3550,3550,0
|
|
20230901,161000,326508395,3550,3550,3550,3550,0
|
|
20230901,160900,326508395,3550,3550,3550,3550,0
|
|
20230901,160800,326508395,3550,3550,3550,3550,0
|
|
20230901,160700,326508395,3550,3550,3550,3550,0
|
|
20230901,160600,326508395,3550,3550,3550,3550,0
|
|
20230901,160500,326508395,3550,3550,3550,3550,975
|
|
20230901,160400,326508395,3550,3550,3550,3550,0
|
|
20230901,160300,326508395,3550,3550,3550,3550,0
|
|
20230901,160200,326508395,3550,3550,3550,3550,0
|
|
20230901,160100,326508395,3550,3550,3550,3550,0
|
|
20230901,160000,326508395,3550,3550,3550,3550,0
|
|
20230901,155900,326508395,3550,3550,3550,3550,0
|
|
20230901,155800,326508395,3550,3550,3550,3550,0
|
|
20230901,155700,326508395,3550,3550,3550,3550,0
|
|
20230901,155600,326508395,3550,3550,3550,3550,0
|
|
20230901,155500,326508395,3550,3550,3550,3550,0
|
|
20230901,155400,326508395,3550,3550,3550,3550,0
|
|
20230901,155300,326508395,3550,3550,3550,3550,0
|
|
20230901,155200,326508395,3550,3550,3550,3550,0
|
|
20230901,155100,326508395,3550,3550,3550,3550,0
|
|
20230901,155000,326508395,3550,3550,3550,3550,0
|
|
20230901,154900,326508395,3550,3550,3550,3550,0
|
|
20230901,154800,326508395,3550,3550,3550,3550,0
|
|
20230901,154700,326508395,3550,3550,3550,3550,0
|
|
20230901,154600,326508395,3550,3550,3550,3550,0
|
|
20230901,154500,326508395,3550,3550,3550,3550,0
|
|
20230901,154400,326508395,3550,3550,3550,3550,0
|
|
20230901,154300,326508395,3550,3550,3550,3550,0
|
|
20230901,154200,326508395,3550,3550,3550,3550,0
|
|
20230901,154100,326508395,3550,3550,3550,3550,0
|
|
20230901,154000,326508395,3550,3550,3550,3550,0
|
|
20230901,153900,326508395,3550,3550,3550,3550,0
|
|
20230901,153800,326508395,3550,3550,3550,3550,0
|
|
20230901,153700,326508395,3550,3550,3550,3550,0
|
|
20230901,153600,326508395,3550,3550,3550,3550,0
|
|
20230901,153500,326508395,3550,3550,3550,3550,975
|
|
20230901,153400,326508395,3550,3550,3550,3550,0
|
|
20230901,153300,326508395,3550,3550,3550,3550,0
|
|
20230901,153200,326508395,3550,3550,3550,3550,0
|
|
20230901,153100,326508395,3550,3550,3550,3550,0
|
|
20230901,153000,326508395,3550,3550,3550,3550,975
|
|
20230901,152900,323047145,3545,3545,3545,3545,0
|
|
20230901,152800,323047145,3545,3545,3545,3545,0
|
|
20230901,152700,323047145,3545,3545,3545,3545,0
|
|
20230901,152600,323047145,3545,3545,3545,3545,0
|
|
20230901,152500,323047145,3545,3545,3545,3545,0
|
|
20230901,152400,323047145,3545,3545,3545,3545,0
|
|
20230901,152300,323047145,3545,3545,3545,3545,0
|
|
20230901,152200,323047145,3545,3545,3545,3545,0
|
|
20230901,152100,323047145,3545,3545,3545,3545,0
|
|
20230901,152000,323047145,3545,3545,3545,3545,0
|
|
20230901,151900,323047145,3545,3545,3545,3545,0
|
|
20230901,151800,323047145,3545,3530,3545,3530,2
|
|
20230901,151700,323040070,3545,3545,3545,3545,0
|
|
20230901,151600,323040070,3545,3545,3545,3545,0
|
|
20230901,151500,323040070,3545,3530,3545,3530,3
|
|
20230901,151400,323029465,3545,3530,3545,3530,40
|
|
20230901,151300,322888250,3545,3545,3545,3545,1
|
|
20230901,151200,322884705,3530,3530,3530,3530,2
|
|
20230901,151100,322877645,3545,3545,3545,3545,1
|
|
20230901,151000,322874100,3545,3545,3545,3545,0
|
|
20230901,150900,322874100,3545,3540,3545,3540,131
|
|
20230901,150800,322409835,3540,3525,3540,3525,292
|
|
20230901,150700,321377735,3525,3525,3525,3525,27
|
|
20230901,150600,321282560,3535,3525,3535,3525,30
|
|
20230901,150500,321176790,3525,3525,3525,3525,32
|
|
20230901,150400,321063990,3525,3520,3525,3520,1311
|
|
20230901,150300,316442875,3525,3525,3525,3525,0
|
|
20230901,150200,316442875,3525,3525,3525,3525,0
|
|
20230901,150100,316442875,3525,3525,3525,3525,114
|
|
20230901,150000,316041025,3525,3525,3525,3525,2275
|
|
20230901,145900,308021650,3525,3525,3525,3525,0
|
|
20230901,145800,308021650,3525,3525,3525,3525,50
|
|
20230901,145700,307845400,3525,3525,3525,3525,0
|
|
20230901,145600,307845400,3525,3525,3525,3525,85
|
|
20230901,145500,307545775,3525,3525,3525,3525,0
|
|
20230901,145400,307545775,3525,3525,3525,3525,0
|
|
20230901,145300,307545775,3525,3525,3525,3525,0
|
|
20230901,145200,307545775,3525,3525,3525,3525,15
|
|
20230901,145100,307492900,3525,3525,3525,3525,10
|
|
20230901,145000,307457650,3525,3525,3525,3525,16
|
|
20230901,144900,307401250,3525,3525,3525,3525,0
|
|
20230901,144800,307401250,3525,3525,3525,3525,1
|
|
20230901,144700,307397725,3520,3520,3520,3520,284
|
|
20230901,144600,306398045,3520,3510,3520,3510,89
|
|
20230901,144500,306084885,3520,3520,3520,3520,112
|
|
20230901,144400,305690645,3520,3520,3520,3520,0
|
|
20230901,144300,305690645,3520,3510,3520,3510,365
|
|
20230901,144200,304409485,3510,3510,3510,3510,0
|
|
20230901,144100,304409485,3510,3520,3520,3510,42
|
|
20230901,144000,304262055,3510,3520,3520,3510,70
|
|
20230901,143900,304016065,3510,3520,3520,3510,43
|
|
20230901,143800,303865125,3510,3510,3510,3510,42
|
|
20230901,143700,303717705,3510,3515,3520,3510,379
|
|
20230901,143600,302385725,3515,3520,3520,3515,41
|
|
20230901,143500,302241605,3515,3520,3520,3515,41
|
|
20230901,143400,302097485,3515,3515,3520,3515,42
|
|
20230901,143300,301949850,3515,3520,3520,3515,44
|
|
20230901,143200,301795185,3510,3510,3510,3510,22
|
|
20230901,143100,301717965,3515,3515,3515,3515,55
|
|
20230901,143000,301524640,3515,3525,3525,3515,1516
|
|
20230901,142900,296193525,3525,3525,3525,3525,0
|
|
20230901,142800,296193525,3525,3525,3525,3525,0
|
|
20230901,142700,296193525,3525,3525,3525,3525,0
|
|
20230901,142600,296193525,3525,3525,3525,3525,0
|
|
20230901,142500,296193525,3525,3525,3525,3525,0
|
|
20230901,142400,296193525,3525,3525,3525,3525,0
|
|
20230901,142300,296193525,3525,3525,3525,3525,200
|
|
20230901,142200,295488525,3520,3525,3525,3520,243
|
|
20230901,142100,294632165,3525,3520,3525,3520,144
|
|
20230901,142000,294124785,3520,3525,3525,3520,73
|
|
20230901,141900,293867680,3520,3520,3520,3520,44
|
|
20230901,141800,293712800,3525,3525,3525,3520,46
|
|
20230901,141700,293550870,3520,3525,3525,3520,45
|
|
20230901,141600,293392465,3520,3525,3525,3520,86
|
|
20230901,141500,293089570,3520,3535,3535,3520,65
|
|
20230901,141400,292860470,3525,3530,3530,3525,845
|
|
20230901,141300,289877695,3530,3540,3540,3530,47
|
|
20230901,141200,289711775,3535,3535,3535,3535,0
|
|
20230901,141100,289711775,3535,3535,3535,3535,75
|
|
20230901,141000,289446650,3535,3535,3535,3535,424
|
|
20230901,140900,287947810,3535,3540,3540,3535,298
|
|
20230901,140800,286894305,3540,3540,3540,3540,10
|
|
20230901,140700,286858905,3540,3540,3540,3540,0
|
|
20230901,140600,286858905,3540,3540,3540,3540,0
|
|
20230901,140500,286858905,3540,3540,3540,3540,36
|
|
20230901,140400,286731465,3540,3540,3540,3540,15
|
|
20230901,140300,286678365,3540,3540,3540,3540,0
|
|
20230901,140200,286678365,3540,3530,3540,3530,47
|
|
20230901,140100,286512445,3535,3535,3535,3535,7
|
|
20230901,140000,286487700,3535,3540,3540,3535,74
|
|
20230901,135900,286225965,3540,3535,3540,3535,63
|
|
20230901,135800,286003255,3535,3535,3535,3535,46
|
|
20230901,135700,285840645,3535,3535,3535,3535,45
|
|
20230901,135600,285681570,3545,3540,3545,3540,288
|
|
20230901,135500,284660775,3545,3545,3555,3545,1406
|
|
20230901,135400,279676495,3545,3545,3545,3545,45
|
|
20230901,135300,279516970,3545,3545,3545,3545,246
|
|
20230901,135200,278644900,3555,3555,3555,3555,133
|
|
20230901,135100,278172085,3560,3545,3560,3545,157
|
|
20230901,135000,277614455,3560,3560,3560,3560,16
|
|
20230901,134900,277557495,3545,3545,3545,3545,82
|
|
20230901,134800,277266805,3565,3565,3565,3565,0
|
|
20230901,134700,277266805,3565,3565,3565,3565,0
|
|
20230901,134600,277266805,3565,3565,3565,3565,0
|
|
20230901,134500,277266805,3565,3565,3565,3565,12
|
|
20230901,134400,277224025,3570,3570,3570,3570,0
|
|
20230901,134300,277224025,3570,3570,3570,3570,0
|
|
20230901,134200,277224025,3570,3570,3570,3570,1
|
|
20230901,134100,277220455,3545,3570,3570,3545,47
|
|
20230901,134000,277053815,3545,3570,3570,3545,75
|
|
20230901,133900,276787215,3570,3545,3570,3545,47
|
|
20230901,133800,276620575,3570,3550,3570,3550,2
|
|
20230901,133700,276613455,3570,3550,3570,3550,47
|
|
20230901,133600,276446585,3550,3550,3550,3550,0
|
|
20230901,133500,276446585,3550,3570,3570,3550,47
|
|
20230901,133400,276279715,3550,3550,3570,3550,93
|
|
20230901,133300,275949545,3550,3555,3555,3550,25
|
|
20230901,133200,275860790,3550,3570,3570,3550,47
|
|
20230901,133100,275693920,3555,3550,3570,3550,282
|
|
20230901,133000,274692795,3570,3570,3570,3570,16
|
|
20230901,132900,274635675,3550,3550,3550,3550,200
|
|
20230901,132800,273925675,3575,3560,3575,3560,363
|
|
20230901,132700,272631370,3555,3555,3555,3555,369
|
|
20230901,132600,271319575,3555,3555,3555,3555,0
|
|
20230901,132500,271319575,3555,3555,3555,3555,0
|
|
20230901,132400,271319575,3555,3555,3555,3555,1
|
|
20230901,132300,271316020,3550,3550,3550,3550,1978
|
|
20230901,132200,264294120,3550,3550,3550,3550,27
|
|
20230901,132100,264198270,3550,3535,3550,3535,14
|
|
20230901,132000,264148765,3535,3550,3550,3535,75
|
|
20230901,131900,263883205,3540,3540,3540,3540,4
|
|
20230901,131800,263869045,3540,3540,3540,3540,45
|
|
20230901,131700,263709745,3540,3540,3540,3540,4
|
|
20230901,131600,263695585,3540,3550,3550,3540,46
|
|
20230901,131500,263532735,3540,3540,3540,3540,45
|
|
20230901,131400,263373435,3540,3540,3540,3540,45
|
|
20230901,131300,263214135,3550,3550,3550,3540,47
|
|
20230901,131200,263047735,3540,3540,3540,3540,45
|
|
20230901,131100,262888435,3540,3545,3550,3540,451
|
|
20230901,131000,261289610,3545,3545,3545,3545,17
|
|
20230901,130900,261229345,3545,3545,3545,3545,0
|
|
20230901,130800,261229345,3545,3540,3545,3540,70
|
|
20230901,130700,260981540,3545,3545,3545,3545,0
|
|
20230901,130600,260981540,3545,3545,3545,3545,112
|
|
20230901,130500,260584500,3545,3540,3545,3540,2
|
|
20230901,130400,260577415,3545,3540,3545,3540,40
|
|
20230901,130300,260435810,3545,3545,3545,3545,0
|
|
20230901,130200,260435810,3545,3545,3545,3545,56
|
|
20230901,130100,260237290,3550,3550,3550,3550,1
|
|
20230901,130000,260233740,3550,3550,3550,3550,58
|
|
20230901,125900,260027840,3550,3550,3550,3550,0
|
|
20230901,125800,260027840,3550,3550,3550,3550,0
|
|
20230901,125700,260027840,3550,3550,3550,3550,0
|
|
20230901,125600,260027840,3550,3550,3550,3550,0
|
|
20230901,125500,260027840,3550,3550,3550,3550,21
|
|
20230901,125400,259953290,3550,3550,3550,3550,0
|
|
20230901,125300,259953290,3550,3540,3550,3540,566
|
|
20230901,125200,257948905,3535,3535,3535,3535,0
|
|
20230901,125100,257948905,3535,3535,3535,3535,0
|
|
20230901,125000,257948905,3535,3540,3540,3535,42
|
|
20230901,124900,257800350,3545,3545,3545,3545,0
|
|
20230901,124800,257800350,3545,3545,3545,3545,0
|
|
20230901,124700,257800350,3545,3545,3545,3545,0
|
|
20230901,124600,257800350,3545,3545,3545,3545,0
|
|
20230901,124500,257800350,3545,3545,3545,3545,35
|
|
20230901,124400,257676275,3540,3540,3540,3540,106
|
|
20230901,124300,257301035,3545,3545,3545,3545,1
|
|
20230901,124200,257297490,3540,3540,3540,3540,102
|
|
20230901,124100,256936410,3545,3545,3545,3545,1
|
|
20230901,124000,256932865,3545,3535,3545,3535,1306
|
|
20230901,123900,252310130,3530,3530,3530,3530,198
|
|
20230901,123800,251611190,3530,3530,3530,3530,200
|
|
20230901,123700,250905190,3535,3535,3535,3535,0
|
|
20230901,123600,250905190,3535,3525,3535,3525,1075
|
|
20230901,123500,247115795,3525,3525,3525,3525,8
|
|
20230901,123400,247087595,3525,3525,3525,3525,0
|
|
20230901,123300,247087595,3525,3525,3525,3525,0
|
|
20230901,123200,247087595,3525,3525,3525,3525,0
|
|
20230901,123100,247087595,3525,3525,3525,3525,61
|
|
20230901,123000,246872570,3530,3530,3530,3530,17
|
|
20230901,122900,246812560,3520,3520,3520,3520,44
|
|
20230901,122800,246657680,3520,3520,3520,3520,0
|
|
20230901,122700,246657680,3520,3520,3530,3520,134
|
|
20230901,122600,246185980,3520,3520,3520,3520,32
|
|
20230901,122500,246073340,3540,3540,3540,3525,34
|
|
20230901,122400,245953400,3540,3520,3540,3520,62
|
|
20230901,122300,245734580,3520,3540,3540,3520,33
|
|
20230901,122200,245618400,3520,3520,3520,3520,32
|
|
20230901,122100,245505760,3540,3540,3540,3515,36
|
|
20230901,122000,245379145,3515,3540,3540,3515,348
|
|
20230901,121900,244155200,3515,3515,3515,3515,32
|
|
20230901,121800,244042720,3540,3540,3540,3540,3
|
|
20230901,121700,244032100,3540,3540,3540,3540,0
|
|
20230901,121600,244032100,3540,3540,3540,3540,1
|
|
20230901,121500,244028560,3515,3540,3540,3515,258
|
|
20230901,121400,243120360,3535,3535,3535,3535,1
|
|
20230901,121300,243116825,3540,3540,3540,3540,0
|
|
20230901,121200,243116825,3540,3540,3540,3540,405
|
|
20230901,121100,241683125,3535,3535,3535,3535,75
|
|
20230901,121000,241418000,3540,3540,3540,3540,17
|
|
20230901,120900,241357820,3540,3540,3540,3540,1
|
|
20230901,120800,241354280,3515,3515,3515,3515,32
|
|
20230901,120700,241241800,3540,3515,3540,3510,759
|
|
20230901,120600,238573405,3515,3515,3515,3515,33
|
|
20230901,120500,238457410,3515,3515,3515,3515,33
|
|
20230901,120400,238341415,3520,3520,3520,3520,1192
|
|
20230901,120300,234145575,3520,3520,3520,3520,33
|
|
20230901,120200,234029415,3520,3520,3520,3520,33
|
|
20230901,120100,233913255,3520,3525,3525,3520,93
|
|
20230901,120000,233585730,3525,3550,3550,3525,64
|
|
20230901,115900,233359405,3545,3525,3545,3525,633
|
|
20230901,115800,231117780,3540,3540,3540,3540,0
|
|
20230901,115700,231117780,3540,3540,3540,3540,0
|
|
20230901,115600,231117780,3540,3540,3540,3540,0
|
|
20230901,115500,231117780,3540,3540,3540,3540,0
|
|
20230901,115400,231117780,3540,3540,3540,3540,0
|
|
20230901,115300,231117780,3540,3540,3540,3540,0
|
|
20230901,115200,231117780,3540,3540,3540,3540,0
|
|
20230901,115100,231117780,3540,3540,3540,3540,0
|
|
20230901,115000,231117780,3540,3540,3540,3540,28
|
|
20230901,114900,231018660,3525,3530,3530,3525,25
|
|
20230901,114800,230930490,3540,3525,3540,3525,34
|
|
20230901,114700,230810625,3525,3525,3525,3525,132
|
|
20230901,114600,230345325,3540,3525,3540,3525,34
|
|
20230901,114500,230225460,3525,3525,3525,3525,98
|
|
20230901,114400,229880010,3525,3525,3525,3525,34
|
|
20230901,114300,229760160,3540,3525,3540,3525,35
|
|
20230901,114200,229636770,3525,3525,3525,3525,34
|
|
20230901,114100,229516920,3520,3540,3540,3520,35
|
|
20230901,114000,229393700,3520,3540,3540,3520,63
|
|
20230901,113900,229171360,3540,3520,3540,3520,35
|
|
20230901,113800,229048140,3540,3540,3540,3540,1
|
|
20230901,113700,229044600,3515,3535,3540,3515,1000
|
|
20230901,113600,225516540,3535,3535,3535,3535,0
|
|
20230901,113500,225516540,3535,3535,3535,3535,21
|
|
20230901,113400,225442305,3535,3535,3535,3535,1
|
|
20230901,113300,225438770,3515,3515,3515,3515,0
|
|
20230901,113200,225438770,3515,3515,3515,3515,0
|
|
20230901,113100,225438770,3515,3515,3515,3515,0
|
|
20230901,113000,225438770,3515,3530,3540,3515,117
|
|
20230901,112900,225027110,3520,3520,3520,3520,902
|
|
20230901,112800,221852070,3520,3520,3520,3520,0
|
|
20230901,112700,221852070,3520,3520,3520,3520,74
|
|
20230901,112600,221591590,3520,3520,3520,3520,0
|
|
20230901,112500,221591590,3520,3530,3530,3520,419
|
|
20230901,112400,220115320,3530,3530,3530,3530,59
|
|
20230901,112300,219907050,3530,3530,3530,3530,808
|
|
20230901,112200,217054810,3515,3515,3515,3515,24
|
|
20230901,112100,216970450,3540,3540,3540,3540,10
|
|
20230901,112000,216935050,3540,3540,3540,3540,29
|
|
20230901,111900,216832390,3540,3540,3540,3540,1
|
|
20230901,111800,216828850,3515,3515,3515,3515,36
|
|
20230901,111700,216702310,3515,3515,3515,3515,36
|
|
20230901,111600,216575770,3515,3515,3515,3515,60
|
|
20230901,111500,216364870,3515,3545,3545,3515,36
|
|
20230901,111400,216238300,3515,3515,3515,3515,36
|
|
20230901,111300,216111760,3520,3545,3545,3520,440
|
|
20230901,111200,214552810,3525,3525,3525,3525,25
|
|
20230901,111100,214464685,3530,3530,3530,3530,1023
|
|
20230901,111000,210853495,3545,3545,3545,3545,17
|
|
20230901,110900,210793230,3545,3545,3545,3545,0
|
|
20230901,110800,210793230,3545,3545,3545,3545,0
|
|
20230901,110700,210793230,3545,3545,3545,3545,0
|
|
20230901,110600,210793230,3545,3545,3545,3545,6
|
|
20230901,110500,210771960,3545,3545,3545,3545,0
|
|
20230901,110400,210771960,3545,3545,3545,3545,0
|
|
20230901,110300,210771960,3545,3545,3545,3545,0
|
|
20230901,110200,210771960,3545,3545,3545,3545,0
|
|
20230901,110100,210771960,3545,3545,3545,3545,2
|
|
20230901,110000,210764870,3525,3545,3545,3525,995
|
|
20230901,105900,207256915,3525,3545,3545,3525,37
|
|
20230901,105800,207126470,3525,3525,3525,3525,307
|
|
20230901,105700,206044295,3550,3550,3550,3525,48
|
|
20230901,105600,205874795,3530,3550,3550,3530,25
|
|
20230901,105500,205786485,3530,3535,3535,3530,10
|
|
20230901,105400,205751180,3530,3530,3530,3530,35
|
|
20230901,105300,205627630,3550,3550,3550,3540,17
|
|
20230901,105200,205567430,3545,3545,3545,3545,1
|
|
20230901,105100,205563885,3545,3550,3550,3545,21
|
|
20230901,105000,205489435,3550,3550,3550,3550,17
|
|
20230901,104900,205429085,3550,3550,3550,3550,1
|
|
20230901,104800,205425535,3545,3545,3545,3545,240
|
|
20230901,104700,204574735,3545,3545,3545,3545,0
|
|
20230901,104600,204574735,3545,3545,3545,3545,5152
|
|
20230901,104500,186310895,3550,3550,3550,3550,184
|
|
20230901,104400,185657695,3550,3550,3550,3550,100
|
|
20230901,104300,185302695,3550,3550,3550,3550,336
|
|
20230901,104200,184109895,3555,3555,3555,3555,123
|
|
20230901,104100,183672630,3560,3560,3560,3560,0
|
|
20230901,104000,183672630,3560,3560,3560,3555,765
|
|
20230901,103900,180952905,3560,3560,3560,3560,496
|
|
20230901,103800,179187145,3555,3555,3555,3555,35
|
|
20230901,103700,179062720,3565,3555,3565,3555,36
|
|
20230901,103600,178934730,3565,3555,3565,3555,36
|
|
20230901,103500,178806740,3560,3560,3560,3560,339
|
|
20230901,103400,177599900,3565,3560,3565,3560,36
|
|
20230901,103300,177471735,3560,3560,3560,3560,35
|
|
20230901,103200,177347135,3570,3565,3570,3560,867
|
|
20230901,103100,174258195,3570,3565,3570,3565,176
|
|
20230901,103000,173630055,3570,3570,3570,3565,286
|
|
20230901,102900,172610375,3570,3570,3570,3570,0
|
|
20230901,102800,172610375,3570,3570,3570,3570,0
|
|
20230901,102700,172610375,3570,3570,3570,3570,1
|
|
20230901,102600,172606805,3570,3570,3570,3570,0
|
|
20230901,102500,172606805,3570,3570,3570,3570,0
|
|
20230901,102400,172606805,3570,3570,3570,3570,0
|
|
20230901,102300,172606805,3570,3570,3570,3570,100
|
|
20230901,102200,172249805,3570,3570,3570,3570,0
|
|
20230901,102100,172249805,3570,3570,3570,3570,56
|
|
20230901,102000,172049885,3565,3570,3570,3565,95
|
|
20230901,101900,171711065,3570,3570,3570,3570,76
|
|
20230901,101800,171439745,3565,3570,3570,3565,40
|
|
20230901,101700,171297140,3565,3570,3570,3565,36
|
|
20230901,101600,171168795,3565,3565,3565,3565,35
|
|
20230901,101500,171044020,3565,3570,3570,3565,56
|
|
20230901,101400,170844275,3565,3570,3570,3565,441
|
|
20230901,101300,169270080,3565,3565,3565,3565,35
|
|
20230901,101200,169145305,3570,3570,3570,3570,345
|
|
20230901,101100,167913655,3570,3570,3570,3570,0
|
|
20230901,101000,167913655,3570,3575,3575,3570,115
|
|
20230901,100900,167503020,3575,3575,3575,3575,1
|
|
20230901,100800,167499445,3575,3575,3575,3575,154
|
|
20230901,100700,166948895,3575,3575,3575,3575,5
|
|
20230901,100600,166931020,3575,3570,3575,3570,101
|
|
20230901,100500,166570445,3575,3575,3575,3575,35
|
|
20230901,100400,166445320,3585,3575,3585,3575,20
|
|
20230901,100300,166373810,3590,3590,3590,3590,1
|
|
20230901,100200,166370220,3590,3590,3590,3590,1
|
|
20230901,100100,166366630,3570,3570,3570,3570,35
|
|
20230901,100000,166241680,3595,3575,3595,3570,1069
|
|
20230901,095900,162409340,3575,3585,3585,3575,1113
|
|
20230901,095800,158429645,3575,3575,3575,3575,41
|
|
20230901,095700,158283070,3575,3575,3575,3575,36
|
|
20230901,095600,158154370,3590,3575,3590,3575,43
|
|
20230901,095500,158000540,3575,3575,3575,3575,36
|
|
20230901,095400,157871840,3575,3590,3590,3575,36
|
|
20230901,095300,157743125,3575,3575,3575,3575,949
|
|
20230901,095200,154350450,3590,3585,3590,3575,207
|
|
20230901,095100,153608645,3590,3590,3590,3590,1
|
|
20230901,095000,153605055,3570,3595,3595,3570,25
|
|
20230901,094900,153515380,3600,3600,3600,3600,0
|
|
20230901,094800,153515380,3600,3575,3600,3575,3524
|
|
20230901,094700,140895010,3575,3575,3575,3575,0
|
|
20230901,094600,140895010,3575,3575,3575,3575,0
|
|
20230901,094500,140895010,3575,3565,3575,3565,97
|
|
20230901,094400,140548895,3580,3580,3580,3580,0
|
|
20230901,094300,140548895,3580,3570,3580,3570,520
|
|
20230901,094200,138689800,3570,3570,3570,3570,32
|
|
20230901,094100,138575560,3570,3575,3575,3570,70
|
|
20230901,094000,138325485,3575,3575,3580,3565,321
|
|
20230901,093900,137178540,3570,3570,3570,3570,46
|
|
20230901,093800,137014320,3585,3590,3590,3570,401
|
|
20230901,093700,135577265,3570,3570,3570,3570,36
|
|
20230901,093600,135448745,3590,3575,3590,3570,1089
|
|
20230901,093500,131549885,3575,3575,3575,3575,60
|
|
20230901,093400,131335385,3605,3605,3605,3580,1404
|
|
20230901,093300,126274390,3605,3575,3605,3575,37
|
|
20230901,093200,126142085,3605,3600,3605,3570,1393
|
|
20230901,093100,121168290,3605,3600,3605,3600,32
|
|
20230901,093000,121052990,3600,3595,3605,3575,956
|
|
20230901,092900,117612740,3570,3585,3600,3565,2416
|
|
20230901,092800,108928190,3595,3585,3595,3565,2109
|
|
20230901,092700,101347095,3590,3575,3590,3575,1562
|
|
20230901,092600,95748570,3560,3560,3560,3560,80
|
|
20230901,092500,95463770,3580,3585,3585,3560,106
|
|
20230901,092400,95085140,3590,3575,3590,3565,2486
|
|
20230901,092300,86179465,3570,3580,3580,3570,11
|
|
20230901,092200,86140095,3580,3570,3580,3570,1067
|
|
20230901,092100,82325845,3570,3540,3570,3540,3182
|
|
20230901,092000,71047845,3515,3525,3540,3510,3122
|
|
20230901,091900,60034965,3510,3515,3515,3510,20
|
|
20230901,091800,59964695,3525,3525,3525,3510,105
|
|
20230901,091700,59595980,3510,3510,3510,3510,34
|
|
20230901,091600,59476640,3525,3510,3525,3510,35
|
|
20230901,091500,59353775,3525,3525,3525,3525,10
|
|
20230901,091400,59318525,3510,3500,3510,3500,1843
|
|
20230901,091300,52858015,3500,3500,3505,3500,33
|
|
20230901,091200,52742465,3500,3500,3500,3500,29
|
|
20230901,091100,52640965,3500,3500,3500,3500,764
|
|
20230901,091000,49966965,3510,3510,3510,3510,0
|
|
20230901,090900,49966965,3510,3510,3510,3510,282
|
|
20230901,090800,48977145,3510,3490,3510,3485,764
|
|
20230901,090700,46314080,3510,3510,3510,3510,240
|
|
20230901,090600,45471680,3485,3490,3510,3485,992
|
|
20230901,090500,42014395,3510,3510,3510,3510,548
|
|
20230901,090400,40090915,3510,3510,3510,3510,0
|
|
20230901,090300,40090915,3510,3480,3510,3480,92
|
|
20230901,090200,39770725,3480,3480,3480,3480,55
|
|
20230901,090100,39579325,3520,3520,3520,3520,1
|
|
20230901,090000,39575805,3480,3540,3540,3480,10965
|