652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194900,145751980,8390,8390,8390,8390,159
|
|
20230901,194800,145751980,8390,8390,8390,8390,0
|
|
20230901,194700,145751980,8390,8390,8390,8390,0
|
|
20230901,194600,145751980,8390,8390,8390,8390,0
|
|
20230901,194500,145751980,8390,8390,8390,8390,0
|
|
20230901,194400,145751980,8390,8390,8390,8390,0
|
|
20230901,194300,145751980,8390,8390,8390,8390,0
|
|
20230901,194200,145751980,8390,8390,8390,8390,0
|
|
20230901,194100,145751980,8390,8390,8390,8390,0
|
|
20230901,194000,145751980,8390,8390,8390,8390,0
|
|
20230901,193900,145751980,8390,8390,8390,8390,0
|
|
20230901,193800,145751980,8390,8390,8390,8390,0
|
|
20230901,193700,145751980,8390,8390,8390,8390,0
|
|
20230901,193600,145751980,8390,8390,8390,8390,0
|
|
20230901,193500,145751980,8390,8390,8390,8390,0
|
|
20230901,193400,145751980,8390,8390,8390,8390,0
|
|
20230901,193300,145751980,8390,8390,8390,8390,0
|
|
20230901,193200,145751980,8390,8390,8390,8390,0
|
|
20230901,193100,145751980,8390,8390,8390,8390,0
|
|
20230901,193000,145751980,8390,8390,8390,8390,0
|
|
20230901,192900,145751980,8390,8390,8390,8390,0
|
|
20230901,192800,145751980,8390,8390,8390,8390,0
|
|
20230901,192700,145751980,8390,8390,8390,8390,0
|
|
20230901,192600,145751980,8390,8390,8390,8390,0
|
|
20230901,192500,145751980,8390,8390,8390,8390,0
|
|
20230901,192400,145751980,8390,8390,8390,8390,0
|
|
20230901,192300,145751980,8390,8390,8390,8390,0
|
|
20230901,192200,145751980,8390,8390,8390,8390,0
|
|
20230901,192100,145751980,8390,8390,8390,8390,0
|
|
20230901,192000,145751980,8390,8390,8390,8390,0
|
|
20230901,191900,145751980,8390,8390,8390,8390,159
|
|
20230901,191800,145751980,8390,8390,8390,8390,0
|
|
20230901,191700,145751980,8390,8390,8390,8390,0
|
|
20230901,191600,145751980,8390,8390,8390,8390,0
|
|
20230901,191500,145751980,8390,8390,8390,8390,0
|
|
20230901,191400,145751980,8390,8390,8390,8390,0
|
|
20230901,191300,145751980,8390,8390,8390,8390,0
|
|
20230901,191200,145751980,8390,8390,8390,8390,0
|
|
20230901,191100,145751980,8390,8390,8390,8390,0
|
|
20230901,191000,145751980,8390,8390,8390,8390,0
|
|
20230901,190900,145751980,8390,8390,8390,8390,0
|
|
20230901,190800,145751980,8390,8390,8390,8390,0
|
|
20230901,190700,145751980,8390,8390,8390,8390,0
|
|
20230901,190600,145751980,8390,8390,8390,8390,0
|
|
20230901,190500,145751980,8390,8390,8390,8390,0
|
|
20230901,190400,145751980,8390,8390,8390,8390,0
|
|
20230901,190300,145751980,8390,8390,8390,8390,0
|
|
20230901,190200,145751980,8390,8390,8390,8390,0
|
|
20230901,190100,145751980,8390,8390,8390,8390,0
|
|
20230901,190000,145751980,8390,8390,8390,8390,0
|
|
20230901,185900,145751980,8390,8390,8390,8390,0
|
|
20230901,185800,145751980,8390,8390,8390,8390,0
|
|
20230901,185700,145751980,8390,8390,8390,8390,0
|
|
20230901,185600,145751980,8390,8390,8390,8390,0
|
|
20230901,185500,145751980,8390,8390,8390,8390,0
|
|
20230901,185400,145751980,8390,8390,8390,8390,0
|
|
20230901,185300,145751980,8390,8390,8390,8390,0
|
|
20230901,185200,145751980,8390,8390,8390,8390,0
|
|
20230901,185100,145751980,8390,8390,8390,8390,0
|
|
20230901,185000,145751980,8390,8390,8390,8390,0
|
|
20230901,184900,145751980,8390,8390,8390,8390,159
|
|
20230901,184800,145751980,8390,8390,8390,8390,0
|
|
20230901,184700,145751980,8390,8390,8390,8390,0
|
|
20230901,184600,145751980,8390,8390,8390,8390,0
|
|
20230901,184500,145751980,8390,8390,8390,8390,0
|
|
20230901,184400,145751980,8390,8390,8390,8390,0
|
|
20230901,184300,145751980,8390,8390,8390,8390,0
|
|
20230901,184200,145751980,8390,8390,8390,8390,0
|
|
20230901,184100,145751980,8390,8390,8390,8390,0
|
|
20230901,184000,145751980,8390,8390,8390,8390,0
|
|
20230901,183900,145751980,8390,8390,8390,8390,0
|
|
20230901,183800,145751980,8390,8390,8390,8390,0
|
|
20230901,183700,145751980,8390,8390,8390,8390,0
|
|
20230901,183600,145751980,8390,8390,8390,8390,0
|
|
20230901,183500,145751980,8390,8390,8390,8390,0
|
|
20230901,183400,145751980,8390,8390,8390,8390,0
|
|
20230901,183300,145751980,8390,8390,8390,8390,0
|
|
20230901,183200,145751980,8390,8390,8390,8390,0
|
|
20230901,183100,145751980,8390,8390,8390,8390,0
|
|
20230901,183000,145751980,8390,8390,8390,8390,0
|
|
20230901,182900,145751980,8390,8390,8390,8390,0
|
|
20230901,182800,145751980,8390,8390,8390,8390,0
|
|
20230901,182700,145751980,8390,8390,8390,8390,0
|
|
20230901,182600,145751980,8390,8390,8390,8390,0
|
|
20230901,182500,145751980,8390,8390,8390,8390,0
|
|
20230901,182400,145751980,8390,8390,8390,8390,0
|
|
20230901,182300,145751980,8390,8390,8390,8390,0
|
|
20230901,182200,145751980,8390,8390,8390,8390,0
|
|
20230901,182100,145751980,8390,8390,8390,8390,0
|
|
20230901,182000,145751980,8390,8390,8390,8390,0
|
|
20230901,181900,145751980,8390,8390,8390,8390,159
|
|
20230901,181800,145751980,8390,8390,8390,8390,0
|
|
20230901,181700,145751980,8390,8390,8390,8390,0
|
|
20230901,181600,145751980,8390,8390,8390,8390,0
|
|
20230901,181500,145751980,8390,8390,8390,8390,0
|
|
20230901,181400,145751980,8390,8390,8390,8390,0
|
|
20230901,181300,145751980,8390,8390,8390,8390,0
|
|
20230901,181200,145751980,8390,8390,8390,8390,0
|
|
20230901,181100,145751980,8390,8390,8390,8390,0
|
|
20230901,181000,145751980,8390,8390,8390,8390,0
|
|
20230901,180900,145751980,8390,8390,8390,8390,0
|
|
20230901,180800,145751980,8390,8390,8390,8390,0
|
|
20230901,180700,145751980,8390,8390,8390,8390,0
|
|
20230901,180600,145751980,8390,8390,8390,8390,0
|
|
20230901,180500,145751980,8390,8390,8390,8390,0
|
|
20230901,180400,145751980,8390,8390,8390,8390,0
|
|
20230901,180300,145751980,8390,8390,8390,8390,0
|
|
20230901,180200,145751980,8390,8390,8390,8390,0
|
|
20230901,180100,145751980,8390,8390,8390,8390,0
|
|
20230901,180000,145751980,8390,8390,8390,8390,0
|
|
20230901,175900,145751980,8390,8390,8390,8390,0
|
|
20230901,175800,145751980,8390,8390,8390,8390,0
|
|
20230901,175700,145751980,8390,8390,8390,8390,0
|
|
20230901,175600,145751980,8390,8390,8390,8390,0
|
|
20230901,175500,145751980,8390,8390,8390,8390,0
|
|
20230901,175400,145751980,8390,8390,8390,8390,0
|
|
20230901,175300,145751980,8390,8390,8390,8390,0
|
|
20230901,175200,145751980,8390,8390,8390,8390,0
|
|
20230901,175100,145751980,8390,8390,8390,8390,0
|
|
20230901,175000,145751980,8390,8390,8390,8390,0
|
|
20230901,174900,145751980,8390,8390,8390,8390,159
|
|
20230901,174800,145751980,8390,8390,8390,8390,0
|
|
20230901,174700,145751980,8390,8390,8390,8390,0
|
|
20230901,174600,145751980,8390,8390,8390,8390,0
|
|
20230901,174500,145751980,8390,8390,8390,8390,0
|
|
20230901,174400,145751980,8390,8390,8390,8390,0
|
|
20230901,174300,145751980,8390,8390,8390,8390,0
|
|
20230901,174200,145751980,8390,8390,8390,8390,0
|
|
20230901,174100,145751980,8390,8390,8390,8390,0
|
|
20230901,174000,145751980,8390,8390,8390,8390,0
|
|
20230901,173900,145751980,8390,8390,8390,8390,0
|
|
20230901,173800,145751980,8390,8390,8390,8390,0
|
|
20230901,173700,145751980,8390,8390,8390,8390,0
|
|
20230901,173600,145751980,8390,8390,8390,8390,0
|
|
20230901,173500,145751980,8390,8390,8390,8390,0
|
|
20230901,173400,145751980,8390,8390,8390,8390,0
|
|
20230901,173300,145751980,8390,8390,8390,8390,0
|
|
20230901,173200,145751980,8390,8390,8390,8390,0
|
|
20230901,173100,145751980,8390,8390,8390,8390,0
|
|
20230901,173000,145751980,8390,8390,8390,8390,0
|
|
20230901,172900,145751980,8390,8390,8390,8390,0
|
|
20230901,172800,145751980,8390,8390,8390,8390,0
|
|
20230901,172700,145751980,8390,8390,8390,8390,0
|
|
20230901,172600,145751980,8390,8390,8390,8390,0
|
|
20230901,172500,145751980,8390,8390,8390,8390,0
|
|
20230901,172400,145751980,8390,8390,8390,8390,0
|
|
20230901,172300,145751980,8390,8390,8390,8390,0
|
|
20230901,172200,145751980,8390,8390,8390,8390,0
|
|
20230901,172100,145751980,8390,8390,8390,8390,0
|
|
20230901,172000,145751980,8390,8390,8390,8390,0
|
|
20230901,171900,145751980,8390,8390,8390,8390,159
|
|
20230901,171800,145751980,8390,8390,8390,8390,0
|
|
20230901,171700,145751980,8390,8390,8390,8390,0
|
|
20230901,171600,145751980,8390,8390,8390,8390,0
|
|
20230901,171500,145751980,8390,8390,8390,8390,0
|
|
20230901,171400,145751980,8390,8390,8390,8390,0
|
|
20230901,171300,145751980,8390,8390,8390,8390,0
|
|
20230901,171200,145751980,8390,8390,8390,8390,0
|
|
20230901,171100,145751980,8390,8390,8390,8390,0
|
|
20230901,171000,145751980,8390,8390,8390,8390,0
|
|
20230901,170900,145751980,8390,8390,8390,8390,0
|
|
20230901,170800,145751980,8390,8390,8390,8390,0
|
|
20230901,170700,145751980,8390,8390,8390,8390,0
|
|
20230901,170600,145751980,8390,8390,8390,8390,0
|
|
20230901,170500,145751980,8390,8390,8390,8390,0
|
|
20230901,170400,145751980,8390,8390,8390,8390,0
|
|
20230901,170300,145751980,8390,8390,8390,8390,0
|
|
20230901,170200,145751980,8390,8390,8390,8390,0
|
|
20230901,170100,145751980,8390,8390,8390,8390,0
|
|
20230901,170000,145751980,8390,8390,8390,8390,0
|
|
20230901,165900,145751980,8390,8390,8390,8390,0
|
|
20230901,165800,145751980,8390,8390,8390,8390,0
|
|
20230901,165700,145751980,8390,8390,8390,8390,0
|
|
20230901,165600,145751980,8390,8390,8390,8390,0
|
|
20230901,165500,145751980,8390,8390,8390,8390,0
|
|
20230901,165400,145751980,8390,8390,8390,8390,0
|
|
20230901,165300,145751980,8390,8390,8390,8390,0
|
|
20230901,165200,145751980,8390,8390,8390,8390,0
|
|
20230901,165100,145751980,8390,8390,8390,8390,0
|
|
20230901,165000,145751980,8390,8390,8390,8390,0
|
|
20230901,164900,145751980,8390,8390,8390,8390,159
|
|
20230901,164800,145751980,8390,8390,8390,8390,0
|
|
20230901,164700,145751980,8390,8390,8390,8390,0
|
|
20230901,164600,145751980,8390,8390,8390,8390,0
|
|
20230901,164500,145751980,8390,8390,8390,8390,0
|
|
20230901,164400,145751980,8390,8390,8390,8390,0
|
|
20230901,164300,145751980,8390,8390,8390,8390,0
|
|
20230901,164200,145751980,8390,8390,8390,8390,0
|
|
20230901,164100,145751980,8390,8390,8390,8390,0
|
|
20230901,164000,145751980,8390,8390,8390,8390,0
|
|
20230901,163900,145751980,8390,8390,8390,8390,0
|
|
20230901,163800,145751980,8390,8390,8390,8390,0
|
|
20230901,163700,145751980,8390,8390,8390,8390,0
|
|
20230901,163600,145751980,8390,8390,8390,8390,0
|
|
20230901,163500,145751980,8390,8390,8390,8390,0
|
|
20230901,163400,145751980,8390,8390,8390,8390,0
|
|
20230901,163300,145751980,8390,8390,8390,8390,0
|
|
20230901,163200,145751980,8390,8390,8390,8390,0
|
|
20230901,163100,145751980,8390,8390,8390,8390,0
|
|
20230901,163000,145751980,8390,8390,8390,8390,0
|
|
20230901,162900,145751980,8390,8390,8390,8390,0
|
|
20230901,162800,145751980,8390,8390,8390,8390,0
|
|
20230901,162700,145751980,8390,8390,8390,8390,0
|
|
20230901,162600,145751980,8390,8390,8390,8390,0
|
|
20230901,162500,145751980,8390,8390,8390,8390,0
|
|
20230901,162400,145751980,8390,8390,8390,8390,0
|
|
20230901,162300,145751980,8390,8390,8390,8390,0
|
|
20230901,162200,145751980,8390,8390,8390,8390,0
|
|
20230901,162100,145751980,8390,8390,8390,8390,0
|
|
20230901,162000,145751980,8390,8390,8390,8390,0
|
|
20230901,161900,145751980,8390,8390,8390,8390,159
|
|
20230901,161800,145751980,8390,8390,8390,8390,0
|
|
20230901,161700,145751980,8390,8390,8390,8390,0
|
|
20230901,161600,145751980,8390,8390,8390,8390,0
|
|
20230901,161500,145751980,8390,8390,8390,8390,0
|
|
20230901,161400,145751980,8390,8390,8390,8390,0
|
|
20230901,161300,145751980,8390,8390,8390,8390,0
|
|
20230901,161200,145751980,8390,8390,8390,8390,0
|
|
20230901,161100,145751980,8390,8390,8390,8390,0
|
|
20230901,161000,145751980,8390,8390,8390,8390,0
|
|
20230901,160900,145751980,8390,8390,8390,8390,0
|
|
20230901,160800,145751980,8390,8390,8390,8390,0
|
|
20230901,160700,145751980,8390,8390,8390,8390,0
|
|
20230901,160600,145751980,8390,8390,8390,8390,0
|
|
20230901,160500,145751980,8390,8390,8390,8390,0
|
|
20230901,160400,145751980,8390,8390,8390,8390,0
|
|
20230901,160300,145751980,8390,8390,8390,8390,0
|
|
20230901,160200,145751980,8390,8390,8390,8390,0
|
|
20230901,160100,145751980,8390,8390,8390,8390,0
|
|
20230901,160000,145751980,8390,8390,8390,8390,0
|
|
20230901,155900,145751980,8390,8390,8390,8390,0
|
|
20230901,155800,145751980,8390,8390,8390,8390,0
|
|
20230901,155700,145751980,8390,8390,8390,8390,0
|
|
20230901,155600,145751980,8390,8390,8390,8390,0
|
|
20230901,155500,145751980,8390,8390,8390,8390,0
|
|
20230901,155400,145751980,8390,8390,8390,8390,0
|
|
20230901,155300,145751980,8390,8390,8390,8390,0
|
|
20230901,155200,145751980,8390,8390,8390,8390,0
|
|
20230901,155100,145751980,8390,8390,8390,8390,0
|
|
20230901,155000,145751980,8390,8390,8390,8390,0
|
|
20230901,154900,145751980,8390,8390,8390,8390,159
|
|
20230901,154800,145751980,8390,8390,8390,8390,0
|
|
20230901,154700,145751980,8390,8390,8390,8390,0
|
|
20230901,154600,145751980,8390,8390,8390,8390,0
|
|
20230901,154500,145751980,8390,8390,8390,8390,0
|
|
20230901,154400,145751980,8390,8390,8390,8390,0
|
|
20230901,154300,145751980,8390,8390,8390,8390,0
|
|
20230901,154200,145751980,8390,8390,8390,8390,0
|
|
20230901,154100,145751980,8390,8390,8390,8390,0
|
|
20230901,154000,145751980,8390,8390,8390,8390,0
|
|
20230901,153900,145751980,8390,8390,8390,8390,0
|
|
20230901,153800,145751980,8390,8390,8390,8390,0
|
|
20230901,153700,145751980,8390,8390,8390,8390,0
|
|
20230901,153600,145751980,8390,8390,8390,8390,0
|
|
20230901,153500,145751980,8390,8390,8390,8390,0
|
|
20230901,153400,145751980,8390,8390,8390,8390,0
|
|
20230901,153300,145751980,8390,8390,8390,8390,0
|
|
20230901,153200,145751980,8390,8390,8390,8390,0
|
|
20230901,153100,145751980,8390,8390,8390,8390,0
|
|
20230901,153000,145751980,8390,8390,8390,8390,159
|
|
20230901,152900,144417970,8390,8390,8390,8390,0
|
|
20230901,152800,144417970,8390,8390,8390,8390,0
|
|
20230901,152700,144417970,8390,8390,8390,8390,0
|
|
20230901,152600,144417970,8390,8390,8390,8390,0
|
|
20230901,152500,144417970,8390,8390,8390,8390,0
|
|
20230901,152400,144417970,8390,8390,8390,8390,0
|
|
20230901,152300,144417970,8390,8390,8390,8390,0
|
|
20230901,152200,144417970,8390,8390,8390,8390,0
|
|
20230901,152100,144417970,8390,8390,8390,8390,0
|
|
20230901,152000,144417970,8390,8390,8390,8390,0
|
|
20230901,151900,144417970,8390,8390,8390,8390,0
|
|
20230901,151800,144417970,8390,8320,8400,8320,605
|
|
20230901,151700,139364300,8310,8330,8330,8310,195
|
|
20230901,151600,137741750,8330,8330,8330,8330,0
|
|
20230901,151500,137741750,8330,8330,8370,8330,440
|
|
20230901,151400,134075200,8340,8340,8340,8340,31
|
|
20230901,151300,133816660,8370,8370,8370,8370,2
|
|
20230901,151200,133799920,8370,8370,8370,8370,1
|
|
20230901,151100,133791550,8370,8340,8370,8340,12
|
|
20230901,151000,133691440,8380,8380,8380,8380,1
|
|
20230901,150900,133683060,8340,8380,8380,8340,6
|
|
20230901,150800,133632860,8380,8380,8380,8380,1
|
|
20230901,150700,133624480,8380,8380,8380,8380,0
|
|
20230901,150600,133624480,8380,8380,8380,8380,1
|
|
20230901,150500,133616100,8340,8340,8340,8340,100
|
|
20230901,150400,132782100,8340,8340,8340,8340,300
|
|
20230901,150300,130280100,8340,8340,8340,8340,18
|
|
20230901,150200,130129980,8380,8380,8380,8380,12
|
|
20230901,150100,130029420,8380,8380,8380,8380,0
|
|
20230901,150000,130029420,8380,8380,8380,8380,6
|
|
20230901,145900,129979140,8380,8380,8380,8380,0
|
|
20230901,145800,129979140,8380,8380,8380,8380,0
|
|
20230901,145700,129979140,8380,8380,8380,8380,0
|
|
20230901,145600,129979140,8380,8380,8380,8380,10
|
|
20230901,145500,129895340,8340,8360,8360,8340,11
|
|
20230901,145400,129803480,8380,8380,8380,8380,0
|
|
20230901,145300,129803480,8380,8380,8380,8380,0
|
|
20230901,145200,129803480,8380,8380,8380,8380,1
|
|
20230901,145100,129795100,8340,8340,8340,8340,1
|
|
20230901,145000,129786760,8380,8380,8380,8380,0
|
|
20230901,144900,129786760,8380,8380,8380,8380,0
|
|
20230901,144800,129786760,8380,8380,8380,8380,16
|
|
20230901,144700,129652680,8380,8340,8380,8340,27
|
|
20230901,144600,129427420,8350,8350,8350,8350,332
|
|
20230901,144500,126655220,8380,8380,8380,8380,0
|
|
20230901,144400,126655220,8380,8380,8380,8380,1
|
|
20230901,144300,126646840,8350,8350,8350,8350,2
|
|
20230901,144200,126630140,8380,8380,8380,8380,0
|
|
20230901,144100,126630140,8380,8380,8380,8380,0
|
|
20230901,144000,126630140,8380,8380,8380,8380,1
|
|
20230901,143900,126621760,8380,8350,8380,8350,1001
|
|
20230901,143800,118263380,8350,8350,8350,8350,0
|
|
20230901,143700,118263380,8350,8350,8350,8350,20
|
|
20230901,143600,118096380,8380,8380,8380,8380,0
|
|
20230901,143500,118096380,8380,8380,8380,8380,1
|
|
20230901,143400,118088000,8350,8350,8350,8350,0
|
|
20230901,143300,118088000,8350,8350,8350,8350,0
|
|
20230901,143200,118088000,8350,8350,8350,8350,230
|
|
20230901,143100,116167500,8380,8380,8380,8380,0
|
|
20230901,143000,116167500,8380,8380,8380,8380,0
|
|
20230901,142900,116167500,8380,8360,8380,8360,75
|
|
20230901,142800,115540480,8360,8360,8360,8360,0
|
|
20230901,142700,115540480,8360,8360,8360,8360,0
|
|
20230901,142600,115540480,8360,8360,8360,8360,0
|
|
20230901,142500,115540480,8360,8360,8360,8360,18
|
|
20230901,142400,115390000,8370,8370,8370,8370,0
|
|
20230901,142300,115390000,8370,8370,8370,8370,0
|
|
20230901,142200,115390000,8370,8370,8370,8370,0
|
|
20230901,142100,115390000,8370,8370,8370,8370,0
|
|
20230901,142000,115390000,8370,8370,8370,8370,5
|
|
20230901,141900,115348150,8380,8390,8390,8370,4
|
|
20230901,141800,115314640,8370,8370,8370,8370,0
|
|
20230901,141700,115314640,8370,8390,8390,8370,70
|
|
20230901,141600,114728580,8390,8390,8390,8390,0
|
|
20230901,141500,114728580,8390,8390,8390,8390,0
|
|
20230901,141400,114728580,8390,8390,8390,8390,0
|
|
20230901,141300,114728580,8390,8390,8390,8390,20
|
|
20230901,141200,114560780,8400,8400,8400,8400,40
|
|
20230901,141100,114224780,8400,8400,8400,8400,0
|
|
20230901,141000,114224780,8400,8400,8400,8400,0
|
|
20230901,140900,114224780,8400,8400,8400,8400,0
|
|
20230901,140800,114224780,8400,8400,8400,8400,0
|
|
20230901,140700,114224780,8400,8400,8400,8400,0
|
|
20230901,140600,114224780,8400,8400,8400,8400,0
|
|
20230901,140500,114224780,8400,8400,8400,8400,0
|
|
20230901,140400,114224780,8400,8400,8400,8400,0
|
|
20230901,140300,114224780,8400,8400,8400,8400,0
|
|
20230901,140200,114224780,8400,8400,8400,8400,0
|
|
20230901,140100,114224780,8400,8400,8400,8400,0
|
|
20230901,140000,114224780,8400,8400,8400,8400,2
|
|
20230901,135900,114207980,8350,8350,8350,8350,0
|
|
20230901,135800,114207980,8350,8350,8350,8350,0
|
|
20230901,135700,114207980,8350,8350,8350,8350,81
|
|
20230901,135600,113531630,8360,8360,8360,8360,0
|
|
20230901,135500,113531630,8360,8360,8360,8360,0
|
|
20230901,135400,113531630,8360,8360,8360,8360,44
|
|
20230901,135300,113163790,8410,8410,8410,8410,1
|
|
20230901,135200,113155380,8360,8360,8360,8360,0
|
|
20230901,135100,113155380,8360,8360,8360,8360,0
|
|
20230901,135000,113155380,8360,8360,8360,8360,14
|
|
20230901,134900,113038340,8410,8410,8410,8410,0
|
|
20230901,134800,113038340,8410,8410,8410,8410,0
|
|
20230901,134700,113038340,8410,8410,8410,8410,0
|
|
20230901,134600,113038340,8410,8410,8410,8410,0
|
|
20230901,134500,113038340,8410,8410,8410,8410,0
|
|
20230901,134400,113038340,8410,8410,8410,8410,0
|
|
20230901,134300,113038340,8410,8410,8410,8410,0
|
|
20230901,134200,113038340,8410,8410,8410,8410,6
|
|
20230901,134100,112987880,8420,8420,8420,8420,0
|
|
20230901,134000,112987880,8420,8420,8420,8420,0
|
|
20230901,133900,112987880,8420,8420,8420,8420,0
|
|
20230901,133800,112987880,8420,8420,8420,8420,0
|
|
20230901,133700,112987880,8420,8420,8420,8420,0
|
|
20230901,133600,112987880,8420,8420,8420,8420,0
|
|
20230901,133500,112987880,8420,8420,8420,8420,0
|
|
20230901,133400,112987880,8420,8420,8420,8420,0
|
|
20230901,133300,112987880,8420,8420,8420,8420,0
|
|
20230901,133200,112987880,8420,8370,8420,8370,300
|
|
20230901,133100,110469590,8350,8350,8350,8350,1000
|
|
20230901,133000,102119590,8350,8350,8350,8350,0
|
|
20230901,132900,102119590,8350,8350,8350,8350,0
|
|
20230901,132800,102119590,8350,8360,8360,8350,300
|
|
20230901,132700,99613360,8360,8360,8360,8360,0
|
|
20230901,132600,99613360,8360,8360,8360,8360,0
|
|
20230901,132500,99613360,8360,8360,8360,8360,0
|
|
20230901,132400,99613360,8360,8390,8390,8360,520
|
|
20230901,132300,95263210,8390,8390,8390,8390,125
|
|
20230901,132200,94214460,8390,8390,8390,8390,1
|
|
20230901,132100,94206070,8390,8400,8400,8390,157
|
|
20230901,132000,92888830,8400,8400,8400,8400,0
|
|
20230901,131900,92888830,8400,8400,8400,8400,0
|
|
20230901,131800,92888830,8400,8400,8400,8400,0
|
|
20230901,131700,92888830,8400,8400,8400,8400,88
|
|
20230901,131600,92149630,8430,8430,8430,8430,0
|
|
20230901,131500,92149630,8430,8430,8430,8430,0
|
|
20230901,131400,92149630,8430,8430,8430,8430,0
|
|
20230901,131300,92149630,8430,8430,8430,8430,0
|
|
20230901,131200,92149630,8430,8430,8430,8430,1
|
|
20230901,131100,92141200,8400,8400,8400,8400,0
|
|
20230901,131000,92141200,8400,8400,8400,8400,0
|
|
20230901,130900,92141200,8400,8400,8400,8400,0
|
|
20230901,130800,92141200,8400,8400,8400,8400,0
|
|
20230901,130700,92141200,8400,8400,8400,8400,0
|
|
20230901,130600,92141200,8400,8400,8400,8400,20
|
|
20230901,130500,91973200,8400,8400,8400,8400,0
|
|
20230901,130400,91973200,8400,8400,8400,8400,0
|
|
20230901,130300,91973200,8400,8400,8400,8400,0
|
|
20230901,130200,91973200,8400,8400,8400,8400,0
|
|
20230901,130100,91973200,8400,8400,8400,8400,0
|
|
20230901,130000,91973200,8400,8400,8400,8400,0
|
|
20230901,125900,91973200,8400,8400,8400,8400,12
|
|
20230901,125800,91872400,8400,8400,8400,8400,0
|
|
20230901,125700,91872400,8400,8420,8420,8400,3900
|
|
20230901,125600,59076370,8430,8430,8430,8430,0
|
|
20230901,125500,59076370,8430,8430,8430,8430,0
|
|
20230901,125400,59076370,8430,8430,8430,8430,0
|
|
20230901,125300,59076370,8430,8430,8430,8430,0
|
|
20230901,125200,59076370,8430,8430,8430,8430,0
|
|
20230901,125100,59076370,8430,8430,8430,8430,0
|
|
20230901,125000,59076370,8430,8430,8430,8430,6
|
|
20230901,124900,59025790,8440,8440,8440,8440,0
|
|
20230901,124800,59025790,8440,8440,8440,8440,0
|
|
20230901,124700,59025790,8440,8440,8440,8440,0
|
|
20230901,124600,59025790,8440,8440,8440,8440,0
|
|
20230901,124500,59025790,8440,8440,8440,8440,0
|
|
20230901,124400,59025790,8440,8440,8440,8440,0
|
|
20230901,124300,59025790,8440,8440,8440,8440,0
|
|
20230901,124200,59025790,8440,8440,8440,8440,0
|
|
20230901,124100,59025790,8440,8440,8440,8440,0
|
|
20230901,124000,59025790,8440,8440,8440,8440,0
|
|
20230901,123900,59025790,8440,8440,8440,8440,0
|
|
20230901,123800,59025790,8440,8440,8440,8440,0
|
|
20230901,123700,59025790,8440,8440,8440,8440,0
|
|
20230901,123600,59025790,8440,8440,8440,8440,0
|
|
20230901,123500,59025790,8440,8440,8440,8440,0
|
|
20230901,123400,59025790,8440,8440,8440,8440,0
|
|
20230901,123300,59025790,8440,8440,8440,8440,0
|
|
20230901,123200,59025790,8440,8440,8440,8440,0
|
|
20230901,123100,59025790,8440,8440,8440,8440,0
|
|
20230901,123000,59025790,8440,8440,8440,8440,0
|
|
20230901,122900,59025790,8440,8440,8440,8440,0
|
|
20230901,122800,59025790,8440,8440,8440,8440,1
|
|
20230901,122700,59017350,8430,8420,8430,8420,237
|
|
20230901,122600,57021650,8420,8420,8420,8420,0
|
|
20230901,122500,57021650,8420,8420,8420,8420,0
|
|
20230901,122400,57021650,8420,8420,8420,8420,500
|
|
20230901,122300,52811650,8410,8410,8410,8410,0
|
|
20230901,122200,52811650,8410,8410,8410,8410,0
|
|
20230901,122100,52811650,8410,8410,8410,8410,0
|
|
20230901,122000,52811650,8410,8410,8410,8410,0
|
|
20230901,121900,52811650,8410,8410,8410,8410,0
|
|
20230901,121800,52811650,8410,8410,8410,8410,15
|
|
20230901,121700,52685500,8420,8420,8420,8420,0
|
|
20230901,121600,52685500,8420,8420,8420,8420,0
|
|
20230901,121500,52685500,8420,8420,8420,8420,0
|
|
20230901,121400,52685500,8420,8420,8420,8420,0
|
|
20230901,121300,52685500,8420,8420,8420,8420,0
|
|
20230901,121200,52685500,8420,8420,8420,8420,3
|
|
20230901,121100,52660240,8440,8440,8440,8440,0
|
|
20230901,121000,52660240,8440,8440,8440,8440,0
|
|
20230901,120900,52660240,8440,8440,8440,8440,1
|
|
20230901,120800,52651800,8410,8410,8410,8410,0
|
|
20230901,120700,52651800,8410,8420,8430,8410,522
|
|
20230901,120600,48254740,8430,8430,8430,8430,0
|
|
20230901,120500,48254740,8430,8430,8430,8430,0
|
|
20230901,120400,48254740,8430,8430,8430,8430,0
|
|
20230901,120300,48254740,8430,8430,8430,8430,0
|
|
20230901,120200,48254740,8430,8430,8430,8430,0
|
|
20230901,120100,48254740,8430,8430,8430,8430,263
|
|
20230901,120000,46037650,8430,8430,8430,8430,0
|
|
20230901,115900,46037650,8430,8430,8430,8430,0
|
|
20230901,115800,46037650,8430,8430,8430,8430,0
|
|
20230901,115700,46037650,8430,8430,8430,8430,0
|
|
20230901,115600,46037650,8430,8430,8430,8430,0
|
|
20230901,115500,46037650,8430,8430,8430,8430,0
|
|
20230901,115400,46037650,8430,8430,8430,8430,1
|
|
20230901,115300,46029220,8440,8440,8440,8440,0
|
|
20230901,115200,46029220,8440,8440,8440,8440,0
|
|
20230901,115100,46029220,8440,8440,8440,8440,52
|
|
20230901,115000,45590340,8450,8450,8450,8450,0
|
|
20230901,114900,45590340,8450,8450,8450,8450,0
|
|
20230901,114800,45590340,8450,8450,8450,8450,0
|
|
20230901,114700,45590340,8450,8450,8450,8450,3
|
|
20230901,114600,45564990,8440,8440,8440,8440,50
|
|
20230901,114500,45142990,8450,8450,8450,8450,0
|
|
20230901,114400,45142990,8450,8450,8450,8450,10
|
|
20230901,114300,45058490,8450,8450,8450,8450,0
|
|
20230901,114200,45058490,8450,8450,8450,8450,0
|
|
20230901,114100,45058490,8450,8450,8450,8450,0
|
|
20230901,114000,45058490,8450,8450,8450,8450,20
|
|
20230901,113900,44889490,8450,8450,8450,8450,1
|
|
20230901,113800,44881040,8440,8440,8440,8440,0
|
|
20230901,113700,44881040,8440,8440,8440,8440,60
|
|
20230901,113600,44374640,8440,8440,8440,8440,0
|
|
20230901,113500,44374640,8440,8440,8440,8440,0
|
|
20230901,113400,44374640,8440,8440,8440,8440,5
|
|
20230901,113300,44332440,8440,8440,8440,8440,15
|
|
20230901,113200,44205840,8430,8430,8430,8430,0
|
|
20230901,113100,44205840,8430,8430,8430,8430,0
|
|
20230901,113000,44205840,8430,8430,8430,8430,0
|
|
20230901,112900,44205840,8430,8430,8430,8430,51
|
|
20230901,112800,43775910,8430,8430,8430,8430,1
|
|
20230901,112700,43767480,8440,8440,8440,8440,0
|
|
20230901,112600,43767480,8440,8440,8440,8440,0
|
|
20230901,112500,43767480,8440,8440,8440,8440,0
|
|
20230901,112400,43767480,8440,8440,8440,8440,0
|
|
20230901,112300,43767480,8440,8440,8440,8440,0
|
|
20230901,112200,43767480,8440,8440,8440,8440,0
|
|
20230901,112100,43767480,8440,8440,8440,8440,0
|
|
20230901,112000,43767480,8440,8440,8440,8440,0
|
|
20230901,111900,43767480,8440,8440,8440,8440,1
|
|
20230901,111800,43759040,8430,8430,8430,8430,0
|
|
20230901,111700,43759040,8430,8430,8430,8430,0
|
|
20230901,111600,43759040,8430,8430,8430,8430,13
|
|
20230901,111500,43649450,8430,8430,8430,8430,122
|
|
20230901,111400,42620990,8440,8440,8440,8440,0
|
|
20230901,111300,42620990,8440,8440,8440,8440,2
|
|
20230901,111200,42604110,8440,8440,8440,8440,0
|
|
20230901,111100,42604110,8440,8440,8440,8440,0
|
|
20230901,111000,42604110,8440,8440,8440,8440,0
|
|
20230901,110900,42604110,8440,8440,8440,8440,0
|
|
20230901,110800,42604110,8440,8440,8440,8440,0
|
|
20230901,110700,42604110,8440,8440,8440,8440,0
|
|
20230901,110600,42604110,8440,8440,8440,8440,220
|
|
20230901,110500,40747310,8440,8440,8440,8440,0
|
|
20230901,110400,40747310,8440,8440,8440,8440,0
|
|
20230901,110300,40747310,8440,8440,8440,8440,0
|
|
20230901,110200,40747310,8440,8440,8440,8440,0
|
|
20230901,110100,40747310,8440,8440,8440,8440,0
|
|
20230901,110000,40747310,8440,8440,8440,8440,0
|
|
20230901,105900,40747310,8440,8440,8440,8440,0
|
|
20230901,105800,40747310,8440,8440,8440,8440,0
|
|
20230901,105700,40747310,8440,8440,8440,8440,0
|
|
20230901,105600,40747310,8440,8450,8450,8440,6
|
|
20230901,105500,40696660,8450,8450,8450,8450,0
|
|
20230901,105400,40696660,8450,8450,8450,8450,0
|
|
20230901,105300,40696660,8450,8450,8450,8450,0
|
|
20230901,105200,40696660,8450,8450,8450,8450,0
|
|
20230901,105100,40696660,8450,8450,8450,8450,0
|
|
20230901,105000,40696660,8450,8450,8450,8450,10
|
|
20230901,104900,40612160,8450,8450,8450,8450,0
|
|
20230901,104800,40612160,8450,8450,8450,8450,9
|
|
20230901,104700,40536110,8450,8450,8450,8450,0
|
|
20230901,104600,40536110,8450,8450,8450,8450,46
|
|
20230901,104500,40147410,8470,8470,8470,8470,0
|
|
20230901,104400,40147410,8470,8470,8470,8470,2
|
|
20230901,104300,40130470,8470,8470,8470,8470,0
|
|
20230901,104200,40130470,8470,8470,8470,8470,1
|
|
20230901,104100,40122000,8470,8470,8470,8470,0
|
|
20230901,104000,40122000,8470,8470,8470,8470,0
|
|
20230901,103900,40122000,8470,8470,8470,8470,0
|
|
20230901,103800,40122000,8470,8470,8470,8470,0
|
|
20230901,103700,40122000,8470,8470,8470,8470,0
|
|
20230901,103600,40122000,8470,8470,8470,8470,1
|
|
20230901,103500,40113530,8470,8470,8470,8470,0
|
|
20230901,103400,40113530,8470,8470,8470,8470,0
|
|
20230901,103300,40113530,8470,8470,8470,8470,0
|
|
20230901,103200,40113530,8470,8470,8470,8470,0
|
|
20230901,103100,40113530,8470,8470,8470,8470,0
|
|
20230901,103000,40113530,8470,8470,8470,8470,0
|
|
20230901,102900,40113530,8470,8470,8470,8470,0
|
|
20230901,102800,40113530,8470,8470,8470,8470,1
|
|
20230901,102700,40105060,8470,8470,8470,8470,2
|
|
20230901,102600,40088120,8450,8470,8470,8450,89
|
|
20230901,102500,39334850,8470,8470,8470,8470,156
|
|
20230901,102400,38013530,8470,8470,8470,8470,0
|
|
20230901,102300,38013530,8470,8470,8470,8470,0
|
|
20230901,102200,38013530,8470,8470,8470,8470,0
|
|
20230901,102100,38013530,8470,8470,8470,8470,0
|
|
20230901,102000,38013530,8470,8470,8470,8470,70
|
|
20230901,101900,37420630,8470,8470,8470,8470,180
|
|
20230901,101800,35896030,8470,8470,8470,8470,0
|
|
20230901,101700,35896030,8470,8470,8470,8470,0
|
|
20230901,101600,35896030,8470,8470,8470,8470,0
|
|
20230901,101500,35896030,8470,8470,8470,8470,10
|
|
20230901,101400,35811330,8470,8470,8470,8470,60
|
|
20230901,101300,35303130,8470,8470,8470,8470,0
|
|
20230901,101200,35303130,8470,8470,8470,8470,0
|
|
20230901,101100,35303130,8470,8470,8470,8470,0
|
|
20230901,101000,35303130,8470,8470,8470,8470,0
|
|
20230901,100900,35303130,8470,8470,8470,8470,0
|
|
20230901,100800,35303130,8470,8470,8470,8470,0
|
|
20230901,100700,35303130,8470,8470,8470,8470,0
|
|
20230901,100600,35303130,8470,8470,8470,8470,1
|
|
20230901,100500,35294660,8470,8470,8470,8470,0
|
|
20230901,100400,35294660,8470,8470,8470,8470,0
|
|
20230901,100300,35294660,8470,8470,8470,8470,0
|
|
20230901,100200,35294660,8470,8470,8470,8470,0
|
|
20230901,100100,35294660,8470,8470,8470,8470,0
|
|
20230901,100000,35294660,8470,8470,8470,8470,0
|
|
20230901,095900,35294660,8470,8470,8470,8470,8
|
|
20230901,095800,35226900,8480,8480,8480,8480,0
|
|
20230901,095700,35226900,8480,8480,8480,8480,0
|
|
20230901,095600,35226900,8480,8480,8480,8480,0
|
|
20230901,095500,35226900,8480,8480,8480,8480,0
|
|
20230901,095400,35226900,8480,8480,8480,8480,0
|
|
20230901,095300,35226900,8480,8480,8480,8480,0
|
|
20230901,095200,35226900,8480,8480,8480,8480,0
|
|
20230901,095100,35226900,8480,8480,8480,8480,1
|
|
20230901,095000,35218420,8470,8480,8480,8470,193
|
|
20230901,094900,33582700,8490,8490,8490,8490,0
|
|
20230901,094800,33582700,8490,8490,8490,8490,23
|
|
20230901,094700,33387430,8510,8510,8510,8510,0
|
|
20230901,094600,33387430,8510,8510,8510,8510,0
|
|
20230901,094500,33387430,8510,8510,8510,8510,5
|
|
20230901,094400,33344880,8510,8510,8510,8510,0
|
|
20230901,094300,33344880,8510,8510,8510,8510,102
|
|
20230901,094200,32476860,8510,8510,8510,8510,0
|
|
20230901,094100,32476860,8510,8510,8510,8510,3
|
|
20230901,094000,32451330,8510,8510,8510,8510,0
|
|
20230901,093900,32451330,8510,8510,8510,8510,0
|
|
20230901,093800,32451330,8510,8510,8510,8510,11
|
|
20230901,093700,32357720,8510,8510,8510,8510,4
|
|
20230901,093600,32323680,8530,8530,8530,8530,0
|
|
20230901,093500,32323680,8530,8530,8530,8530,0
|
|
20230901,093400,32323680,8530,8530,8530,8520,29
|
|
20230901,093300,32076320,8530,8520,8530,8520,311
|
|
20230901,093200,29424460,8520,8520,8520,8520,1
|
|
20230901,093100,29415940,8490,8490,8490,8490,0
|
|
20230901,093000,29415940,8490,8490,8490,8490,1
|
|
20230901,092900,29407450,8460,8460,8460,8460,0
|
|
20230901,092800,29407450,8460,8460,8460,8460,44
|
|
20230901,092700,29035210,8470,8490,8490,8470,30
|
|
20230901,092600,28780670,8490,8490,8490,8490,0
|
|
20230901,092500,28780670,8490,8480,8490,8480,270
|
|
20230901,092400,26489770,8510,8510,8510,8510,0
|
|
20230901,092300,26489770,8510,8510,8510,8510,228
|
|
20230901,092200,24549490,8510,8510,8510,8510,0
|
|
20230901,092100,24549490,8510,8510,8510,8510,0
|
|
20230901,092000,24549490,8510,8510,8510,8510,0
|
|
20230901,091900,24549490,8510,8510,8510,8510,0
|
|
20230901,091800,24549490,8510,8510,8510,8510,0
|
|
20230901,091700,24549490,8510,8510,8510,8510,0
|
|
20230901,091600,24549490,8510,8510,8510,8510,4
|
|
20230901,091500,24515450,8510,8470,8510,8470,7
|
|
20230901,091400,24455930,8510,8510,8510,8510,0
|
|
20230901,091300,24455930,8510,8460,8510,8460,1737
|
|
20230901,091200,9734350,8420,8420,8420,8420,30
|
|
20230901,091100,9481750,8460,8460,8460,8460,0
|
|
20230901,091000,9481750,8460,8460,8460,8460,0
|
|
20230901,090900,9481750,8460,8460,8460,8460,1
|
|
20230901,090800,9473290,8450,8450,8450,8450,0
|
|
20230901,090700,9473290,8450,8450,8450,8450,5
|
|
20230901,090600,9431040,8450,8450,8450,8450,0
|
|
20230901,090500,9431040,8450,8430,8450,8430,154
|
|
20230901,090400,8131040,8440,8420,8440,8420,44
|
|
20230901,090300,7760280,8420,8400,8420,8400,150
|
|
20230901,090200,6500260,8400,8420,8420,8400,125
|
|
20230901,090100,5449790,8430,8430,8430,8430,0
|
|
20230901,090000,5449790,8430,8460,8460,8430,645
|