646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194300,967630760,5410,5410,5410,5410,599
|
|
20230901,194200,967630760,5410,5410,5410,5410,0
|
|
20230901,194100,967630760,5410,5410,5410,5410,0
|
|
20230901,194000,967630760,5410,5410,5410,5410,0
|
|
20230901,193900,967630760,5410,5410,5410,5410,0
|
|
20230901,193800,967630760,5410,5410,5410,5410,0
|
|
20230901,193700,967630760,5410,5410,5410,5410,0
|
|
20230901,193600,967630760,5410,5410,5410,5410,0
|
|
20230901,193500,967630760,5410,5410,5410,5410,0
|
|
20230901,193400,967630760,5410,5410,5410,5410,0
|
|
20230901,193300,967630760,5410,5410,5410,5410,0
|
|
20230901,193200,967630760,5410,5410,5410,5410,0
|
|
20230901,193100,967630760,5410,5410,5410,5410,0
|
|
20230901,193000,967630760,5410,5410,5410,5410,0
|
|
20230901,192900,967630760,5410,5410,5410,5410,0
|
|
20230901,192800,967630760,5410,5410,5410,5410,0
|
|
20230901,192700,967630760,5410,5410,5410,5410,0
|
|
20230901,192600,967630760,5410,5410,5410,5410,0
|
|
20230901,192500,967630760,5410,5410,5410,5410,0
|
|
20230901,192400,967630760,5410,5410,5410,5410,0
|
|
20230901,192300,967630760,5410,5410,5410,5410,0
|
|
20230901,192200,967630760,5410,5410,5410,5410,0
|
|
20230901,192100,967630760,5410,5410,5410,5410,0
|
|
20230901,192000,967630760,5410,5410,5410,5410,0
|
|
20230901,191900,967630760,5410,5410,5410,5410,0
|
|
20230901,191800,967630760,5410,5410,5410,5410,0
|
|
20230901,191700,967630760,5410,5410,5410,5410,0
|
|
20230901,191600,967630760,5410,5410,5410,5410,0
|
|
20230901,191500,967630760,5410,5410,5410,5410,0
|
|
20230901,191400,967630760,5410,5410,5410,5410,0
|
|
20230901,191300,967630760,5410,5410,5410,5410,599
|
|
20230901,191200,967630760,5410,5410,5410,5410,0
|
|
20230901,191100,967630760,5410,5410,5410,5410,0
|
|
20230901,191000,967630760,5410,5410,5410,5410,0
|
|
20230901,190900,967630760,5410,5410,5410,5410,0
|
|
20230901,190800,967630760,5410,5410,5410,5410,0
|
|
20230901,190700,967630760,5410,5410,5410,5410,0
|
|
20230901,190600,967630760,5410,5410,5410,5410,0
|
|
20230901,190500,967630760,5410,5410,5410,5410,0
|
|
20230901,190400,967630760,5410,5410,5410,5410,0
|
|
20230901,190300,967630760,5410,5410,5410,5410,0
|
|
20230901,190200,967630760,5410,5410,5410,5410,0
|
|
20230901,190100,967630760,5410,5410,5410,5410,0
|
|
20230901,190000,967630760,5410,5410,5410,5410,0
|
|
20230901,185900,967630760,5410,5410,5410,5410,0
|
|
20230901,185800,967630760,5410,5410,5410,5410,0
|
|
20230901,185700,967630760,5410,5410,5410,5410,0
|
|
20230901,185600,967630760,5410,5410,5410,5410,0
|
|
20230901,185500,967630760,5410,5410,5410,5410,0
|
|
20230901,185400,967630760,5410,5410,5410,5410,0
|
|
20230901,185300,967630760,5410,5410,5410,5410,0
|
|
20230901,185200,967630760,5410,5410,5410,5410,0
|
|
20230901,185100,967630760,5410,5410,5410,5410,0
|
|
20230901,185000,967630760,5410,5410,5410,5410,0
|
|
20230901,184900,967630760,5410,5410,5410,5410,0
|
|
20230901,184800,967630760,5410,5410,5410,5410,0
|
|
20230901,184700,967630760,5410,5410,5410,5410,0
|
|
20230901,184600,967630760,5410,5410,5410,5410,0
|
|
20230901,184500,967630760,5410,5410,5410,5410,0
|
|
20230901,184400,967630760,5410,5410,5410,5410,0
|
|
20230901,184300,967630760,5410,5410,5410,5410,599
|
|
20230901,184200,967630760,5410,5410,5410,5410,0
|
|
20230901,184100,967630760,5410,5410,5410,5410,0
|
|
20230901,184000,967630760,5410,5410,5410,5410,0
|
|
20230901,183900,967630760,5410,5410,5410,5410,0
|
|
20230901,183800,967630760,5410,5410,5410,5410,0
|
|
20230901,183700,967630760,5410,5410,5410,5410,0
|
|
20230901,183600,967630760,5410,5410,5410,5410,0
|
|
20230901,183500,967630760,5410,5410,5410,5410,0
|
|
20230901,183400,967630760,5410,5410,5410,5410,0
|
|
20230901,183300,967630760,5410,5410,5410,5410,0
|
|
20230901,183200,967630760,5410,5410,5410,5410,0
|
|
20230901,183100,967630760,5410,5410,5410,5410,0
|
|
20230901,183000,967630760,5410,5410,5410,5410,0
|
|
20230901,182900,967630760,5410,5410,5410,5410,0
|
|
20230901,182800,967630760,5410,5410,5410,5410,0
|
|
20230901,182700,967630760,5410,5410,5410,5410,0
|
|
20230901,182600,967630760,5410,5410,5410,5410,0
|
|
20230901,182500,967630760,5410,5410,5410,5410,0
|
|
20230901,182400,967630760,5410,5410,5410,5410,0
|
|
20230901,182300,967630760,5410,5410,5410,5410,0
|
|
20230901,182200,967630760,5410,5410,5410,5410,0
|
|
20230901,182100,967630760,5410,5410,5410,5410,0
|
|
20230901,182000,967630760,5410,5410,5410,5410,0
|
|
20230901,181900,967630760,5410,5410,5410,5410,0
|
|
20230901,181800,967630760,5410,5410,5410,5410,0
|
|
20230901,181700,967630760,5410,5410,5410,5410,0
|
|
20230901,181600,967630760,5410,5410,5410,5410,0
|
|
20230901,181500,967630760,5410,5410,5410,5410,0
|
|
20230901,181400,967630760,5410,5410,5410,5410,0
|
|
20230901,181300,967630760,5410,5410,5410,5410,599
|
|
20230901,181200,967630760,5410,5410,5410,5410,0
|
|
20230901,181100,967630760,5410,5410,5410,5410,0
|
|
20230901,181000,967630760,5410,5410,5410,5410,0
|
|
20230901,180900,967630760,5410,5410,5410,5410,0
|
|
20230901,180800,967630760,5410,5410,5410,5410,0
|
|
20230901,180700,967630760,5410,5410,5410,5410,0
|
|
20230901,180600,967630760,5410,5410,5410,5410,0
|
|
20230901,180500,967630760,5410,5410,5410,5410,0
|
|
20230901,180400,967630760,5410,5410,5410,5410,0
|
|
20230901,180300,967630760,5410,5410,5410,5410,0
|
|
20230901,180200,967630760,5410,5410,5410,5410,0
|
|
20230901,180100,967630760,5410,5410,5410,5410,0
|
|
20230901,180000,967630760,5410,5410,5410,5410,0
|
|
20230901,175900,967630760,5410,5410,5410,5410,0
|
|
20230901,175800,967630760,5410,5410,5410,5410,0
|
|
20230901,175700,967630760,5410,5410,5410,5410,0
|
|
20230901,175600,967630760,5410,5410,5410,5410,0
|
|
20230901,175500,967630760,5410,5410,5410,5410,0
|
|
20230901,175400,967630760,5410,5410,5410,5410,0
|
|
20230901,175300,967630760,5410,5410,5410,5410,0
|
|
20230901,175200,967630760,5410,5410,5410,5410,0
|
|
20230901,175100,967630760,5410,5410,5410,5410,0
|
|
20230901,175000,967630760,5410,5410,5410,5410,0
|
|
20230901,174900,967630760,5410,5410,5410,5410,0
|
|
20230901,174800,967630760,5410,5410,5410,5410,0
|
|
20230901,174700,967630760,5410,5410,5410,5410,0
|
|
20230901,174600,967630760,5410,5410,5410,5410,0
|
|
20230901,174500,967630760,5410,5410,5410,5410,0
|
|
20230901,174400,967630760,5410,5410,5410,5410,0
|
|
20230901,174300,967630760,5410,5410,5410,5410,599
|
|
20230901,174200,967630760,5410,5410,5410,5410,0
|
|
20230901,174100,967630760,5410,5410,5410,5410,0
|
|
20230901,174000,967630760,5410,5410,5410,5410,0
|
|
20230901,173900,967630760,5410,5410,5410,5410,0
|
|
20230901,173800,967630760,5410,5410,5410,5410,0
|
|
20230901,173700,967630760,5410,5410,5410,5410,0
|
|
20230901,173600,967630760,5410,5410,5410,5410,0
|
|
20230901,173500,967630760,5410,5410,5410,5410,0
|
|
20230901,173400,967630760,5410,5410,5410,5410,0
|
|
20230901,173300,967630760,5410,5410,5410,5410,0
|
|
20230901,173200,967630760,5410,5410,5410,5410,0
|
|
20230901,173100,967630760,5410,5410,5410,5410,0
|
|
20230901,173000,967630760,5410,5410,5410,5410,0
|
|
20230901,172900,967630760,5410,5410,5410,5410,0
|
|
20230901,172800,967630760,5410,5410,5410,5410,0
|
|
20230901,172700,967630760,5410,5410,5410,5410,0
|
|
20230901,172600,967630760,5410,5410,5410,5410,0
|
|
20230901,172500,967630760,5410,5410,5410,5410,0
|
|
20230901,172400,967630760,5410,5410,5410,5410,0
|
|
20230901,172300,967630760,5410,5410,5410,5410,0
|
|
20230901,172200,967630760,5410,5410,5410,5410,0
|
|
20230901,172100,967630760,5410,5410,5410,5410,0
|
|
20230901,172000,967630760,5410,5410,5410,5410,0
|
|
20230901,171900,967630760,5410,5410,5410,5410,0
|
|
20230901,171800,967630760,5410,5410,5410,5410,0
|
|
20230901,171700,967630760,5410,5410,5410,5410,0
|
|
20230901,171600,967630760,5410,5410,5410,5410,0
|
|
20230901,171500,967630760,5410,5410,5410,5410,0
|
|
20230901,171400,967630760,5410,5410,5410,5410,0
|
|
20230901,171300,967630760,5410,5410,5410,5410,599
|
|
20230901,171200,967630760,5410,5410,5410,5410,0
|
|
20230901,171100,967630760,5410,5410,5410,5410,0
|
|
20230901,171000,967630760,5410,5410,5410,5410,0
|
|
20230901,170900,967630760,5410,5410,5410,5410,0
|
|
20230901,170800,967630760,5410,5410,5410,5410,0
|
|
20230901,170700,967630760,5410,5410,5410,5410,0
|
|
20230901,170600,967630760,5410,5410,5410,5410,0
|
|
20230901,170500,967630760,5410,5410,5410,5410,0
|
|
20230901,170400,967630760,5410,5410,5410,5410,0
|
|
20230901,170300,967630760,5410,5410,5410,5410,0
|
|
20230901,170200,967630760,5410,5410,5410,5410,0
|
|
20230901,170100,967630760,5410,5410,5410,5410,0
|
|
20230901,170000,967630760,5410,5410,5410,5410,0
|
|
20230901,165900,967630760,5410,5410,5410,5410,0
|
|
20230901,165800,967630760,5410,5410,5410,5410,0
|
|
20230901,165700,967630760,5410,5410,5410,5410,0
|
|
20230901,165600,967630760,5410,5410,5410,5410,0
|
|
20230901,165500,967630760,5410,5410,5410,5410,0
|
|
20230901,165400,967630760,5410,5410,5410,5410,0
|
|
20230901,165300,967630760,5410,5410,5410,5410,0
|
|
20230901,165200,967630760,5410,5410,5410,5410,0
|
|
20230901,165100,967630760,5410,5410,5410,5410,0
|
|
20230901,165000,967630760,5410,5410,5410,5410,0
|
|
20230901,164900,967630760,5410,5410,5410,5410,0
|
|
20230901,164800,967630760,5410,5410,5410,5410,0
|
|
20230901,164700,967630760,5410,5410,5410,5410,0
|
|
20230901,164600,967630760,5410,5410,5410,5410,0
|
|
20230901,164500,967630760,5410,5410,5410,5410,0
|
|
20230901,164400,967630760,5410,5410,5410,5410,0
|
|
20230901,164300,967630760,5410,5410,5410,5410,599
|
|
20230901,164200,967630760,5410,5410,5410,5410,0
|
|
20230901,164100,967630760,5410,5410,5410,5410,0
|
|
20230901,164000,967630760,5410,5410,5410,5410,0
|
|
20230901,163900,967630760,5410,5410,5410,5410,0
|
|
20230901,163800,967630760,5410,5410,5410,5410,0
|
|
20230901,163700,967630760,5410,5410,5410,5410,0
|
|
20230901,163600,967630760,5410,5410,5410,5410,0
|
|
20230901,163500,967630760,5410,5410,5410,5410,0
|
|
20230901,163400,967630760,5410,5410,5410,5410,0
|
|
20230901,163300,967630760,5410,5410,5410,5410,0
|
|
20230901,163200,967630760,5410,5410,5410,5410,0
|
|
20230901,163100,967630760,5410,5410,5410,5410,0
|
|
20230901,163000,967630760,5410,5410,5410,5410,0
|
|
20230901,162900,967630760,5410,5410,5410,5410,0
|
|
20230901,162800,967630760,5410,5410,5410,5410,0
|
|
20230901,162700,967630760,5410,5410,5410,5410,0
|
|
20230901,162600,967630760,5410,5410,5410,5410,0
|
|
20230901,162500,967630760,5410,5410,5410,5410,0
|
|
20230901,162400,967630760,5410,5410,5410,5410,0
|
|
20230901,162300,967630760,5410,5410,5410,5410,0
|
|
20230901,162200,967630760,5410,5410,5410,5410,0
|
|
20230901,162100,967630760,5410,5410,5410,5410,0
|
|
20230901,162000,967630760,5410,5410,5410,5410,0
|
|
20230901,161900,967630760,5410,5410,5410,5410,0
|
|
20230901,161800,967630760,5410,5410,5410,5410,0
|
|
20230901,161700,967630760,5410,5410,5410,5410,0
|
|
20230901,161600,967630760,5410,5410,5410,5410,0
|
|
20230901,161500,967630760,5410,5410,5410,5410,0
|
|
20230901,161400,967630760,5410,5410,5410,5410,0
|
|
20230901,161300,967630760,5410,5410,5410,5410,599
|
|
20230901,161200,967630760,5410,5410,5410,5410,0
|
|
20230901,161100,967630760,5410,5410,5410,5410,0
|
|
20230901,161000,967630760,5410,5410,5410,5410,0
|
|
20230901,160900,967630760,5410,5410,5410,5410,0
|
|
20230901,160800,967630760,5410,5410,5410,5410,0
|
|
20230901,160700,967630760,5410,5410,5410,5410,0
|
|
20230901,160600,967630760,5410,5410,5410,5410,0
|
|
20230901,160500,967630760,5410,5410,5410,5410,0
|
|
20230901,160400,967630760,5410,5410,5410,5410,0
|
|
20230901,160300,967630760,5410,5410,5410,5410,0
|
|
20230901,160200,967630760,5410,5410,5410,5410,0
|
|
20230901,160100,967630760,5410,5410,5410,5410,0
|
|
20230901,160000,967630760,5410,5410,5410,5410,0
|
|
20230901,155900,967630760,5410,5410,5410,5410,0
|
|
20230901,155800,967630760,5410,5410,5410,5410,0
|
|
20230901,155700,967630760,5410,5410,5410,5410,0
|
|
20230901,155600,967630760,5410,5410,5410,5410,0
|
|
20230901,155500,967630760,5410,5410,5410,5410,0
|
|
20230901,155400,967630760,5410,5410,5410,5410,0
|
|
20230901,155300,967630760,5410,5410,5410,5410,0
|
|
20230901,155200,967630760,5410,5410,5410,5410,0
|
|
20230901,155100,967630760,5410,5410,5410,5410,0
|
|
20230901,155000,967630760,5410,5410,5410,5410,0
|
|
20230901,154900,967630760,5410,5410,5410,5410,0
|
|
20230901,154800,967630760,5410,5410,5410,5410,0
|
|
20230901,154700,967630760,5410,5410,5410,5410,0
|
|
20230901,154600,967630760,5410,5410,5410,5410,0
|
|
20230901,154500,967630760,5410,5410,5410,5410,0
|
|
20230901,154400,967630760,5410,5410,5410,5410,0
|
|
20230901,154300,967630760,5410,5410,5410,5410,599
|
|
20230901,154200,967630760,5410,5410,5410,5410,0
|
|
20230901,154100,967630760,5410,5410,5410,5410,0
|
|
20230901,154000,967630760,5410,5410,5410,5410,0
|
|
20230901,153900,967630760,5410,5410,5410,5410,0
|
|
20230901,153800,967630760,5410,5410,5410,5410,0
|
|
20230901,153700,967630760,5410,5410,5410,5410,0
|
|
20230901,153600,967630760,5410,5410,5410,5410,0
|
|
20230901,153500,967630760,5410,5410,5410,5410,0
|
|
20230901,153400,967630760,5410,5410,5410,5410,0
|
|
20230901,153300,967630760,5410,5410,5410,5410,0
|
|
20230901,153200,967630760,5410,5410,5410,5410,0
|
|
20230901,153100,967630760,5410,5410,5410,5410,0
|
|
20230901,153000,967630760,5410,5410,5410,5410,599
|
|
20230901,152900,964390170,5430,5430,5430,5430,0
|
|
20230901,152800,964390170,5430,5430,5430,5430,0
|
|
20230901,152700,964390170,5430,5430,5430,5430,0
|
|
20230901,152600,964390170,5430,5430,5430,5430,0
|
|
20230901,152500,964390170,5430,5430,5430,5430,0
|
|
20230901,152400,964390170,5430,5430,5430,5430,0
|
|
20230901,152300,964390170,5430,5430,5430,5430,0
|
|
20230901,152200,964390170,5430,5430,5430,5430,0
|
|
20230901,152100,964390170,5430,5430,5430,5430,0
|
|
20230901,152000,964390170,5430,5430,5430,5430,0
|
|
20230901,151900,964390170,5430,5440,5440,5420,70
|
|
20230901,151800,964009580,5420,5430,5440,5400,628
|
|
20230901,151700,960611130,5430,5440,5440,5430,124
|
|
20230901,151600,959937280,5440,5430,5440,5430,84
|
|
20230901,151500,959481040,5430,5430,5430,5430,93
|
|
20230901,151400,958976050,5430,5420,5430,5420,14
|
|
20230901,151300,958900060,5430,5430,5430,5410,125
|
|
20230901,151200,958223450,5430,5430,5430,5410,16
|
|
20230901,151100,958136790,5420,5410,5430,5410,468
|
|
20230901,151000,955600740,5410,5390,5410,5390,304
|
|
20230901,150900,953958950,5390,5400,5400,5390,1111
|
|
20230901,150800,947970510,5400,5390,5400,5390,914
|
|
20230901,150700,943036100,5390,5380,5390,5380,2921
|
|
20230901,150600,927304030,5380,5380,5380,5380,1494
|
|
20230901,150500,919266310,5390,5380,5390,5380,63
|
|
20230901,150400,918926840,5390,5390,5390,5390,187
|
|
20230901,150300,917918910,5390,5380,5390,5380,51
|
|
20230901,150200,917644520,5390,5390,5390,5390,1053
|
|
20230901,150100,911968850,5400,5400,5400,5400,200
|
|
20230901,150000,910888850,5400,5390,5400,5390,71
|
|
20230901,145900,910506150,5400,5400,5400,5390,8
|
|
20230901,145800,910462960,5400,5390,5400,5380,769
|
|
20230901,145700,906321780,5390,5400,5400,5390,916
|
|
20230901,145600,901381750,5420,5420,5420,5400,315
|
|
20230901,145500,899674490,5420,5400,5420,5390,1085
|
|
20230901,145400,893815000,5400,5400,5410,5400,496
|
|
20230901,145300,891136590,5400,5410,5410,5400,11
|
|
20230901,145200,891077180,5400,5410,5410,5400,108
|
|
20230901,145100,890492950,5410,5420,5420,5410,103
|
|
20230901,145000,889935690,5420,5420,5420,5410,452
|
|
20230901,144900,887489850,5420,5420,5420,5420,0
|
|
20230901,144800,887489850,5420,5400,5420,5400,1297
|
|
20230901,144700,880485790,5400,5400,5400,5400,400
|
|
20230901,144600,878325790,5400,5400,5400,5400,150
|
|
20230901,144500,877515790,5400,5400,5400,5400,0
|
|
20230901,144400,877515790,5400,5410,5420,5400,593
|
|
20230901,144300,874313150,5410,5420,5420,5410,13
|
|
20230901,144200,874242710,5430,5430,5430,5430,0
|
|
20230901,144100,874242710,5430,5430,5430,5430,3
|
|
20230901,144000,874226420,5400,5410,5410,5400,3828
|
|
20230901,143900,853549470,5410,5410,5410,5410,30
|
|
20230901,143800,853387170,5410,5410,5410,5410,124
|
|
20230901,143700,852716330,5410,5410,5410,5400,789
|
|
20230901,143600,848450270,5410,5410,5410,5410,284
|
|
20230901,143500,846913830,5420,5420,5430,5410,245
|
|
20230901,143400,845587420,5410,5430,5430,5410,424
|
|
20230901,143300,843293540,5430,5430,5430,5430,0
|
|
20230901,143200,843293540,5430,5430,5430,5420,12
|
|
20230901,143100,843228390,5430,5410,5430,5410,2001
|
|
20230901,143000,832402960,5410,5420,5420,5410,926
|
|
20230901,142900,827388530,5430,5430,5430,5430,0
|
|
20230901,142800,827388530,5430,5430,5430,5430,0
|
|
20230901,142700,827388530,5430,5430,5430,5430,10
|
|
20230901,142600,827334230,5430,5430,5430,5430,100
|
|
20230901,142500,826791230,5440,5420,5440,5420,16
|
|
20230901,142400,826704490,5410,5410,5410,5410,0
|
|
20230901,142300,826704490,5410,5440,5440,5410,1307
|
|
20230901,142200,819604860,5440,5440,5440,5440,0
|
|
20230901,142100,819604860,5440,5430,5440,5430,209
|
|
20230901,142000,818469900,5420,5420,5420,5420,35
|
|
20230901,141900,818280200,5420,5420,5420,5420,200
|
|
20230901,141800,817196200,5420,5420,5420,5420,365
|
|
20230901,141700,815217900,5420,5420,5420,5420,87
|
|
20230901,141600,814746360,5440,5440,5440,5440,0
|
|
20230901,141500,814746360,5440,5440,5440,5440,0
|
|
20230901,141400,814746360,5440,5440,5440,5440,0
|
|
20230901,141300,814746360,5440,5440,5440,5440,0
|
|
20230901,141200,814746360,5440,5440,5440,5440,10
|
|
20230901,141100,814691960,5440,5440,5440,5440,200
|
|
20230901,141000,813603960,5440,5440,5440,5440,0
|
|
20230901,140900,813603960,5440,5440,5440,5440,135
|
|
20230901,140800,812869560,5440,5440,5440,5440,0
|
|
20230901,140700,812869560,5440,5430,5440,5410,638
|
|
20230901,140600,809410070,5440,5440,5440,5440,2
|
|
20230901,140500,809399190,5430,5430,5430,5430,295
|
|
20230901,140400,807797340,5430,5420,5430,5420,373
|
|
20230901,140300,805771970,5430,5430,5430,5430,434
|
|
20230901,140200,803415350,5430,5430,5430,5430,0
|
|
20230901,140100,803415350,5430,5430,5430,5430,105
|
|
20230901,140000,802845200,5430,5430,5430,5430,27
|
|
20230901,135900,802698590,5430,5430,5430,5430,0
|
|
20230901,135800,802698590,5430,5430,5430,5430,100
|
|
20230901,135700,802155590,5430,5430,5430,5430,0
|
|
20230901,135600,802155590,5430,5430,5430,5430,0
|
|
20230901,135500,802155590,5430,5430,5430,5430,41
|
|
20230901,135400,801932960,5430,5420,5430,5420,29
|
|
20230901,135300,801775760,5430,5430,5430,5430,0
|
|
20230901,135200,801775760,5430,5430,5430,5430,0
|
|
20230901,135100,801775760,5430,5430,5430,5430,0
|
|
20230901,135000,801775760,5430,5420,5430,5420,422
|
|
20230901,134900,799487100,5410,5410,5410,5410,0
|
|
20230901,134800,799487100,5410,5410,5410,5410,0
|
|
20230901,134700,799487100,5410,5410,5410,5410,0
|
|
20230901,134600,799487100,5410,5410,5410,5410,0
|
|
20230901,134500,799487100,5410,5410,5410,5410,0
|
|
20230901,134400,799487100,5410,5410,5410,5410,800
|
|
20230901,134300,795159100,5410,5410,5410,5410,214
|
|
20230901,134200,794001360,5410,5410,5410,5410,0
|
|
20230901,134100,794001360,5410,5410,5410,5410,1000
|
|
20230901,134000,788591360,5410,5410,5410,5410,30
|
|
20230901,133900,788429060,5410,5410,5410,5410,220
|
|
20230901,133800,787238860,5410,5420,5420,5410,55
|
|
20230901,133700,786941060,5410,5410,5410,5410,50
|
|
20230901,133600,786670560,5410,5410,5410,5410,255
|
|
20230901,133500,785291010,5410,5420,5420,5410,1500
|
|
20230901,133400,777173400,5420,5420,5420,5420,0
|
|
20230901,133300,777173400,5420,5420,5420,5420,0
|
|
20230901,133200,777173400,5420,5420,5420,5420,0
|
|
20230901,133100,777173400,5420,5430,5430,5420,459
|
|
20230901,133000,774684980,5420,5420,5420,5420,270
|
|
20230901,132900,773221580,5420,5420,5420,5410,1183
|
|
20230901,132800,766810680,5420,5420,5420,5420,100
|
|
20230901,132700,766268680,5420,5430,5430,5420,815
|
|
20230901,132600,761851370,5430,5430,5430,5430,85
|
|
20230901,132500,761389820,5450,5450,5450,5450,0
|
|
20230901,132400,761389820,5450,5450,5450,5450,0
|
|
20230901,132300,761389820,5450,5450,5450,5440,158
|
|
20230901,132200,760530240,5450,5450,5450,5450,0
|
|
20230901,132100,760530240,5450,5450,5450,5450,0
|
|
20230901,132000,760530240,5450,5440,5450,5440,5
|
|
20230901,131900,760503030,5440,5440,5440,5440,2
|
|
20230901,131800,760492150,5450,5450,5450,5450,0
|
|
20230901,131700,760492150,5450,5450,5450,5450,0
|
|
20230901,131600,760492150,5450,5450,5450,5450,0
|
|
20230901,131500,760492150,5450,5450,5450,5450,0
|
|
20230901,131400,760492150,5450,5460,5460,5450,123
|
|
20230901,131300,759821070,5460,5460,5460,5460,0
|
|
20230901,131200,759821070,5460,5460,5460,5460,0
|
|
20230901,131100,759821070,5460,5440,5460,5440,8
|
|
20230901,131000,759777500,5450,5460,5460,5450,104
|
|
20230901,130900,759210190,5470,5430,5470,5430,3
|
|
20230901,130800,759193860,5470,5450,5470,5450,184
|
|
20230901,130700,758190440,5430,5430,5430,5430,261
|
|
20230901,130600,756773210,5450,5450,5450,5450,15
|
|
20230901,130500,756691460,5450,5450,5450,5450,0
|
|
20230901,130400,756691460,5450,5450,5450,5450,0
|
|
20230901,130300,756691460,5450,5430,5450,5430,176
|
|
20230901,130200,755735760,5430,5430,5430,5430,0
|
|
20230901,130100,755735760,5430,5440,5440,5430,1045
|
|
20230901,130000,750061400,5460,5460,5460,5460,0
|
|
20230901,125900,750061400,5460,5460,5460,5460,11
|
|
20230901,125800,750001340,5460,5450,5460,5440,659
|
|
20230901,125700,746416170,5460,5460,5460,5460,1
|
|
20230901,125600,746410710,5440,5450,5450,5440,179
|
|
20230901,125500,745436830,5460,5460,5460,5460,0
|
|
20230901,125400,745436830,5460,5460,5460,5460,0
|
|
20230901,125300,745436830,5460,5460,5460,5460,1
|
|
20230901,125200,745431370,5440,5450,5450,5440,394
|
|
20230901,125100,743286650,5460,5460,5460,5460,0
|
|
20230901,125000,743286650,5460,5460,5460,5460,0
|
|
20230901,124900,743286650,5460,5460,5470,5460,118
|
|
20230901,124800,742642360,5470,5460,5470,5460,44
|
|
20230901,124700,742402110,5470,5470,5470,5470,0
|
|
20230901,124600,742402110,5470,5470,5470,5470,0
|
|
20230901,124500,742402110,5470,5470,5470,5470,0
|
|
20230901,124400,742402110,5470,5470,5470,5470,0
|
|
20230901,124300,742402110,5470,5470,5470,5470,1
|
|
20230901,124200,742396640,5460,5450,5460,5450,267
|
|
20230901,124100,740941450,5460,5460,5460,5460,737
|
|
20230901,124000,736917430,5470,5470,5470,5470,1
|
|
20230901,123900,736911960,5480,5480,5480,5480,1
|
|
20230901,123800,736906480,5450,5450,5460,5450,43
|
|
20230901,123700,736672120,5450,5450,5450,5450,0
|
|
20230901,123600,736672120,5450,5450,5450,5450,0
|
|
20230901,123500,736672120,5450,5450,5450,5450,0
|
|
20230901,123400,736672120,5450,5460,5460,5450,200
|
|
20230901,123300,735582100,5450,5460,5460,5450,14
|
|
20230901,123200,735505770,5480,5480,5480,5480,45
|
|
20230901,123100,735259170,5480,5480,5480,5480,55
|
|
20230901,123000,734957770,5480,5470,5480,5470,5
|
|
20230901,122900,734930390,5470,5470,5470,5470,3
|
|
20230901,122800,734913980,5480,5480,5480,5480,1
|
|
20230901,122700,734908500,5450,5450,5450,5450,1515
|
|
20230901,122600,726651750,5450,5450,5450,5450,7
|
|
20230901,122500,726613600,5460,5460,5460,5460,56
|
|
20230901,122400,726307840,5480,5480,5480,5460,123
|
|
20230901,122300,725636010,5470,5480,5480,5470,835
|
|
20230901,122200,721068110,5480,5480,5480,5480,518
|
|
20230901,122100,718229470,5480,5480,5480,5480,5
|
|
20230901,122000,718202070,5480,5480,5480,5480,100
|
|
20230901,121900,717654070,5480,5480,5480,5480,101
|
|
20230901,121800,717100590,5480,5480,5480,5480,401
|
|
20230901,121700,714903110,5480,5480,5480,5480,100
|
|
20230901,121600,714355110,5480,5480,5480,5480,0
|
|
20230901,121500,714355110,5480,5480,5480,5480,0
|
|
20230901,121400,714355110,5480,5480,5480,5480,197
|
|
20230901,121300,713275550,5480,5480,5480,5480,0
|
|
20230901,121200,713275550,5480,5480,5480,5480,189
|
|
20230901,121100,712239830,5480,5480,5480,5480,100
|
|
20230901,121000,711691830,5480,5480,5480,5480,0
|
|
20230901,120900,711691830,5480,5470,5480,5470,1003
|
|
20230901,120800,706205390,5470,5490,5490,5470,300
|
|
20230901,120700,704560180,5500,5480,5500,5480,2753
|
|
20230901,120600,689458650,5480,5480,5480,5480,3
|
|
20230901,120500,689442210,5480,5480,5480,5480,34
|
|
20230901,120400,689255890,5480,5490,5490,5480,189
|
|
20230901,120300,688218430,5490,5490,5490,5490,1694
|
|
20230901,120200,678918370,5500,5480,5500,5470,956
|
|
20230901,120100,673670620,5490,5480,5490,5480,50
|
|
20230901,120000,673396220,5480,5470,5480,5470,411
|
|
20230901,115900,671144130,5490,5500,5500,5480,2372
|
|
20230901,115800,658123190,5500,5460,5500,5460,4437
|
|
20230901,115700,633793240,5460,5450,5460,5440,1721
|
|
20230901,115600,624401530,5450,5450,5450,5450,19
|
|
20230901,115500,624297980,5450,5440,5450,5440,615
|
|
20230901,115400,620947500,5440,5440,5440,5440,1121
|
|
20230901,115300,614849260,5430,5430,5430,5430,238
|
|
20230901,115200,613556920,5430,5430,5430,5430,50
|
|
20230901,115100,613285420,5440,5440,5440,5440,1
|
|
20230901,115000,613279980,5420,5420,5420,5420,0
|
|
20230901,114900,613279980,5420,5420,5420,5420,368
|
|
20230901,114800,611285420,5440,5440,5440,5440,1
|
|
20230901,114700,611279980,5430,5430,5430,5430,0
|
|
20230901,114600,611279980,5430,5430,5430,5430,0
|
|
20230901,114500,611279980,5430,5430,5430,5430,1
|
|
20230901,114400,611274550,5420,5420,5420,5420,100
|
|
20230901,114300,610732550,5430,5420,5430,5420,23
|
|
20230901,114200,610607750,5430,5430,5430,5430,102
|
|
20230901,114100,610053890,5440,5430,5440,5430,30
|
|
20230901,114000,609890890,5440,5430,5440,5430,837
|
|
20230901,113900,605340110,5430,5430,5430,5430,1
|
|
20230901,113800,605334680,5420,5420,5420,5420,257
|
|
20230901,113700,603941740,5430,5430,5430,5430,100
|
|
20230901,113600,603398740,5430,5430,5430,5430,0
|
|
20230901,113500,603398740,5430,5430,5430,5430,10
|
|
20230901,113400,603344440,5430,5430,5430,5430,22
|
|
20230901,113300,603224980,5430,5430,5430,5430,48
|
|
20230901,113200,602964340,5430,5430,5430,5430,159
|
|
20230901,113100,602100970,5430,5430,5430,5430,141
|
|
20230901,113000,601335340,5430,5430,5430,5430,67
|
|
20230901,112900,600971530,5430,5430,5430,5430,2
|
|
20230901,112800,600960670,5430,5430,5430,5430,905
|
|
20230901,112700,596046520,5430,5430,5430,5430,200
|
|
20230901,112600,594960520,5430,5430,5430,5430,0
|
|
20230901,112500,594960520,5430,5430,5430,5430,0
|
|
20230901,112400,594960520,5430,5430,5430,5430,1
|
|
20230901,112300,594955090,5440,5440,5440,5440,0
|
|
20230901,112200,594955090,5440,5440,5440,5440,9
|
|
20230901,112100,594906130,5440,5420,5440,5420,21
|
|
20230901,112000,594792290,5420,5420,5420,5420,13
|
|
20230901,111900,594721830,5430,5430,5430,5430,0
|
|
20230901,111800,594721830,5430,5430,5440,5430,32
|
|
20230901,111700,594548040,5430,5430,5440,5420,549
|
|
20230901,111600,591572180,5440,5420,5440,5420,170
|
|
20230901,111500,590650180,5440,5430,5440,5430,289
|
|
20230901,111400,589079900,5430,5440,5440,5430,538
|
|
20230901,111300,586156610,5440,5440,5440,5440,263
|
|
20230901,111200,584725890,5440,5440,5440,5440,1
|
|
20230901,111100,584720450,5440,5440,5440,5440,100
|
|
20230901,111000,584176450,5440,5440,5440,5440,91
|
|
20230901,110900,583681410,5440,5450,5450,5440,100
|
|
20230901,110800,583137400,5450,5430,5450,5430,2
|
|
20230901,110700,583126520,5450,5440,5450,5440,1000
|
|
20230901,110600,577681440,5440,5430,5440,5430,1450
|
|
20230901,110500,569807860,5430,5430,5430,5430,300
|
|
20230901,110400,568178860,5430,5430,5430,5430,259
|
|
20230901,110300,566772490,5450,5450,5450,5450,2
|
|
20230901,110200,566761590,5430,5430,5430,5430,0
|
|
20230901,110100,566761590,5430,5430,5430,5430,112
|
|
20230901,110000,566153430,5440,5440,5440,5440,91
|
|
20230901,105900,565658390,5440,5430,5440,5430,929
|
|
20230901,105800,560613520,5440,5440,5450,5440,65
|
|
20230901,105700,560259820,5450,5450,5450,5450,1
|
|
20230901,105600,560254370,5430,5440,5440,5430,581
|
|
20230901,105500,557099090,5440,5440,5440,5440,136
|
|
20230901,105400,556359250,5450,5450,5450,5440,127
|
|
20230901,105300,555667300,5440,5450,5450,5440,440
|
|
20230901,105200,553272800,5450,5450,5450,5450,378
|
|
20230901,105100,551212700,5450,5450,5450,5450,0
|
|
20230901,105000,551212700,5450,5450,5450,5450,182
|
|
20230901,104900,550220800,5450,5450,5450,5450,0
|
|
20230901,104800,550220800,5450,5450,5450,5450,0
|
|
20230901,104700,550220800,5450,5440,5450,5430,391
|
|
20230901,104600,548095510,5440,5440,5440,5440,71
|
|
20230901,104500,547709270,5430,5430,5430,5430,10
|
|
20230901,104400,547654970,5440,5440,5440,5440,5
|
|
20230901,104300,547627770,5440,5420,5440,5420,5
|
|
20230901,104200,547600590,5420,5420,5420,5420,0
|
|
20230901,104100,547600590,5420,5430,5430,5420,64
|
|
20230901,104000,547253540,5430,5410,5430,5410,2135
|
|
20230901,103900,535660740,5430,5430,5430,5410,2513
|
|
20230901,103800,522065170,5420,5430,5430,5420,8888
|
|
20230901,103700,473860160,5440,5440,5440,5440,1
|
|
20230901,103600,473854720,5440,5430,5440,5430,80
|
|
20230901,103500,473419590,5440,5440,5440,5440,3
|
|
20230901,103400,473403270,5420,5420,5420,5420,289
|
|
20230901,103300,471836890,5430,5440,5440,5430,158
|
|
20230901,103200,470978930,5440,5440,5440,5440,10
|
|
20230901,103100,470924530,5440,5440,5440,5440,17
|
|
20230901,103000,470832050,5440,5440,5440,5440,0
|
|
20230901,102900,470832050,5440,5440,5440,5440,115
|
|
20230901,102800,470206450,5450,5450,5450,5450,10
|
|
20230901,102700,470151950,5450,5450,5450,5450,100
|
|
20230901,102600,469606950,5450,5440,5450,5430,106
|
|
20230901,102500,469031120,5460,5450,5460,5450,23
|
|
20230901,102400,468905760,5460,5420,5460,5420,7441
|
|
20230901,102300,428447000,5420,5420,5420,5420,138
|
|
20230901,102200,427699040,5410,5420,5420,5410,642
|
|
20230901,102100,424224400,5420,5420,5420,5420,57
|
|
20230901,102000,423915460,5420,5420,5420,5420,8
|
|
20230901,101900,423872100,5440,5440,5440,5440,20
|
|
20230901,101800,423763300,5440,5440,5440,5440,0
|
|
20230901,101700,423763300,5440,5440,5440,5440,1
|
|
20230901,101600,423757860,5430,5440,5440,5430,7
|
|
20230901,101500,423719830,5440,5430,5440,5430,130
|
|
20230901,101400,423012770,5430,5430,5430,5430,0
|
|
20230901,101300,423012770,5430,5430,5430,5420,21
|
|
20230901,101200,422898930,5430,5430,5430,5430,311
|
|
20230901,101100,421210200,5430,5430,5430,5430,193
|
|
20230901,101000,420162210,5430,5420,5430,5420,7
|
|
20230901,100900,420124240,5410,5410,5410,5410,200
|
|
20230901,100800,419042240,5430,5430,5430,5430,0
|
|
20230901,100700,419042240,5430,5430,5430,5430,7
|
|
20230901,100600,419004230,5440,5440,5440,5440,1
|
|
20230901,100500,418998790,5440,5420,5440,5400,1265
|
|
20230901,100400,412164460,5430,5430,5430,5430,1
|
|
20230901,100300,412159030,5430,5420,5430,5400,509
|
|
20230901,100200,409407500,5400,5410,5420,5400,952
|
|
20230901,100100,404262160,5410,5430,5430,5410,820
|
|
20230901,100000,399825360,5430,5420,5430,5420,155
|
|
20230901,095900,398985230,5440,5430,5440,5400,2513
|
|
20230901,095800,385394590,5440,5420,5440,5420,59
|
|
20230901,095700,385074630,5420,5430,5430,5420,1318
|
|
20230901,095600,377928690,5440,5440,5440,5440,68
|
|
20230901,095500,377558770,5440,5440,5440,5440,0
|
|
20230901,095400,377558770,5440,5440,5440,5430,210
|
|
20230901,095300,376417900,5440,5440,5440,5440,0
|
|
20230901,095200,376417900,5440,5440,5440,5440,18
|
|
20230901,095100,376319980,5440,5440,5440,5440,10
|
|
20230901,095000,376265580,5440,5440,5440,5440,1
|
|
20230901,094900,376260140,5440,5430,5440,5430,78
|
|
20230901,094800,375836560,5430,5450,5450,5430,108
|
|
20230901,094700,375249080,5440,5440,5440,5440,1
|
|
20230901,094600,375243640,5410,5440,5440,5410,2259
|
|
20230901,094500,363001330,5430,5430,5440,5430,351
|
|
20230901,094400,361094400,5440,5460,5460,5440,719
|
|
20230901,094300,357175440,5470,5480,5480,5470,620
|
|
20230901,094200,353780430,5490,5490,5490,5490,229
|
|
20230901,094100,352523220,5490,5490,5490,5490,1100
|
|
20230901,094000,346484220,5490,5510,5510,5490,322
|
|
20230901,093900,344710130,5470,5470,5510,5470,18329
|
|
20230901,093800,243888960,5450,5490,5490,5450,1475
|
|
20230901,093700,235799610,5450,5430,5500,5430,10712
|
|
20230901,093600,177115250,5430,5430,5430,5430,2
|
|
20230901,093500,177104390,5430,5420,5430,5420,100
|
|
20230901,093400,176562370,5420,5420,5420,5420,0
|
|
20230901,093300,176562370,5420,5420,5420,5420,5
|
|
20230901,093200,176535270,5420,5420,5420,5420,101
|
|
20230901,093100,175987850,5420,5410,5420,5410,257
|
|
20230901,093000,174594920,5410,5410,5410,5390,602
|
|
20230901,092900,171340100,5400,5400,5400,5400,1
|
|
20230901,092800,171334700,5390,5390,5400,5340,3012
|
|
20230901,092700,155172950,5390,5390,5420,5390,699
|
|
20230901,092600,151404990,5380,5390,5390,5380,1000
|
|
20230901,092500,146020620,5390,5410,5410,5390,1760
|
|
20230901,092400,136515640,5410,5410,5410,5410,121
|
|
20230901,092300,135861030,5430,5430,5430,5430,1
|
|
20230901,092200,135855600,5410,5410,5410,5410,5
|
|
20230901,092100,135828550,5410,5430,5430,5410,72
|
|
20230901,092000,135438910,5430,5430,5430,5430,430
|
|
20230901,091900,133104010,5410,5430,5430,5410,1113
|
|
20230901,091800,127080680,5430,5430,5430,5430,74
|
|
20230901,091700,126678860,5420,5420,5420,5420,102
|
|
20230901,091600,126126020,5420,5420,5420,5420,1890
|
|
20230901,091500,115882220,5420,5440,5440,5420,207
|
|
20230901,091400,114757230,5440,5440,5440,5440,110
|
|
20230901,091300,114158830,5430,5430,5430,5430,1
|
|
20230901,091200,114153400,5440,5440,5440,5440,0
|
|
20230901,091100,114153400,5440,5440,5440,5440,45
|
|
20230901,091000,113908600,5430,5420,5430,5420,254
|
|
20230901,090900,112531810,5410,5390,5420,5390,7517
|
|
20230901,090800,71958740,5390,5390,5390,5340,2000
|
|
20230901,090700,61200600,5390,5360,5390,5350,88
|
|
20230901,090600,60727610,5390,5340,5390,5340,323
|
|
20230901,090500,58992790,5350,5350,5350,5350,301
|
|
20230901,090400,57382440,5370,5390,5390,5370,1903
|
|
20230901,090300,47142930,5390,5350,5390,5350,943
|
|
20230901,090200,42072920,5320,5390,5390,5300,5179
|
|
20230901,090100,14555750,5380,5390,5390,5380,366
|
|
20230901,090000,12583110,5390,5400,5410,5390,2330
|