616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191300,439738260,5840,5840,5840,5840,1219
|
|
20230901,191200,439738260,5840,5840,5840,5840,0
|
|
20230901,191100,439738260,5840,5840,5840,5840,0
|
|
20230901,191000,439738260,5840,5840,5840,5840,0
|
|
20230901,190900,439738260,5840,5840,5840,5840,0
|
|
20230901,190800,439738260,5840,5840,5840,5840,0
|
|
20230901,190700,439738260,5840,5840,5840,5840,0
|
|
20230901,190600,439738260,5840,5840,5840,5840,0
|
|
20230901,190500,439738260,5840,5840,5840,5840,0
|
|
20230901,190400,439738260,5840,5840,5840,5840,0
|
|
20230901,190300,439738260,5840,5840,5840,5840,0
|
|
20230901,190200,439738260,5840,5840,5840,5840,0
|
|
20230901,190100,439738260,5840,5840,5840,5840,0
|
|
20230901,190000,439738260,5840,5840,5840,5840,0
|
|
20230901,185900,439738260,5840,5840,5840,5840,0
|
|
20230901,185800,439738260,5840,5840,5840,5840,0
|
|
20230901,185700,439738260,5840,5840,5840,5840,0
|
|
20230901,185600,439738260,5840,5840,5840,5840,0
|
|
20230901,185500,439738260,5840,5840,5840,5840,0
|
|
20230901,185400,439738260,5840,5840,5840,5840,0
|
|
20230901,185300,439738260,5840,5840,5840,5840,0
|
|
20230901,185200,439738260,5840,5840,5840,5840,0
|
|
20230901,185100,439738260,5840,5840,5840,5840,0
|
|
20230901,185000,439738260,5840,5840,5840,5840,0
|
|
20230901,184900,439738260,5840,5840,5840,5840,0
|
|
20230901,184800,439738260,5840,5840,5840,5840,0
|
|
20230901,184700,439738260,5840,5840,5840,5840,0
|
|
20230901,184600,439738260,5840,5840,5840,5840,0
|
|
20230901,184500,439738260,5840,5840,5840,5840,0
|
|
20230901,184400,439738260,5840,5840,5840,5840,0
|
|
20230901,184300,439738260,5840,5840,5840,5840,1219
|
|
20230901,184200,439738260,5840,5840,5840,5840,0
|
|
20230901,184100,439738260,5840,5840,5840,5840,0
|
|
20230901,184000,439738260,5840,5840,5840,5840,0
|
|
20230901,183900,439738260,5840,5840,5840,5840,0
|
|
20230901,183800,439738260,5840,5840,5840,5840,0
|
|
20230901,183700,439738260,5840,5840,5840,5840,0
|
|
20230901,183600,439738260,5840,5840,5840,5840,0
|
|
20230901,183500,439738260,5840,5840,5840,5840,0
|
|
20230901,183400,439738260,5840,5840,5840,5840,0
|
|
20230901,183300,439738260,5840,5840,5840,5840,0
|
|
20230901,183200,439738260,5840,5840,5840,5840,0
|
|
20230901,183100,439738260,5840,5840,5840,5840,0
|
|
20230901,183000,439738260,5840,5840,5840,5840,0
|
|
20230901,182900,439738260,5840,5840,5840,5840,0
|
|
20230901,182800,439738260,5840,5840,5840,5840,0
|
|
20230901,182700,439738260,5840,5840,5840,5840,0
|
|
20230901,182600,439738260,5840,5840,5840,5840,0
|
|
20230901,182500,439738260,5840,5840,5840,5840,0
|
|
20230901,182400,439738260,5840,5840,5840,5840,0
|
|
20230901,182300,439738260,5840,5840,5840,5840,0
|
|
20230901,182200,439738260,5840,5840,5840,5840,0
|
|
20230901,182100,439738260,5840,5840,5840,5840,0
|
|
20230901,182000,439738260,5840,5840,5840,5840,0
|
|
20230901,181900,439738260,5840,5840,5840,5840,0
|
|
20230901,181800,439738260,5840,5840,5840,5840,0
|
|
20230901,181700,439738260,5840,5840,5840,5840,0
|
|
20230901,181600,439738260,5840,5840,5840,5840,0
|
|
20230901,181500,439738260,5840,5840,5840,5840,0
|
|
20230901,181400,439738260,5840,5840,5840,5840,0
|
|
20230901,181300,439738260,5840,5840,5840,5840,1219
|
|
20230901,181200,439738260,5840,5840,5840,5840,0
|
|
20230901,181100,439738260,5840,5840,5840,5840,0
|
|
20230901,181000,439738260,5840,5840,5840,5840,0
|
|
20230901,180900,439738260,5840,5840,5840,5840,0
|
|
20230901,180800,439738260,5840,5840,5840,5840,0
|
|
20230901,180700,439738260,5840,5840,5840,5840,0
|
|
20230901,180600,439738260,5840,5840,5840,5840,0
|
|
20230901,180500,439738260,5840,5840,5840,5840,0
|
|
20230901,180400,439738260,5840,5840,5840,5840,0
|
|
20230901,180300,439738260,5840,5840,5840,5840,0
|
|
20230901,180200,439738260,5840,5840,5840,5840,0
|
|
20230901,180100,439738260,5840,5840,5840,5840,0
|
|
20230901,180000,439738260,5840,5840,5840,5840,0
|
|
20230901,175900,439738260,5840,5840,5840,5840,0
|
|
20230901,175800,439738260,5840,5840,5840,5840,0
|
|
20230901,175700,439738260,5840,5840,5840,5840,0
|
|
20230901,175600,439738260,5840,5840,5840,5840,0
|
|
20230901,175500,439738260,5840,5840,5840,5840,0
|
|
20230901,175400,439738260,5840,5840,5840,5840,0
|
|
20230901,175300,439738260,5840,5840,5840,5840,0
|
|
20230901,175200,439738260,5840,5840,5840,5840,0
|
|
20230901,175100,439738260,5840,5840,5840,5840,0
|
|
20230901,175000,439738260,5840,5840,5840,5840,0
|
|
20230901,174900,439738260,5840,5840,5840,5840,0
|
|
20230901,174800,439738260,5840,5840,5840,5840,0
|
|
20230901,174700,439738260,5840,5840,5840,5840,0
|
|
20230901,174600,439738260,5840,5840,5840,5840,0
|
|
20230901,174500,439738260,5840,5840,5840,5840,0
|
|
20230901,174400,439738260,5840,5840,5840,5840,0
|
|
20230901,174300,439738260,5840,5840,5840,5840,1219
|
|
20230901,174200,439738260,5840,5840,5840,5840,0
|
|
20230901,174100,439738260,5840,5840,5840,5840,0
|
|
20230901,174000,439738260,5840,5840,5840,5840,0
|
|
20230901,173900,439738260,5840,5840,5840,5840,0
|
|
20230901,173800,439738260,5840,5840,5840,5840,0
|
|
20230901,173700,439738260,5840,5840,5840,5840,0
|
|
20230901,173600,439738260,5840,5840,5840,5840,0
|
|
20230901,173500,439738260,5840,5840,5840,5840,0
|
|
20230901,173400,439738260,5840,5840,5840,5840,0
|
|
20230901,173300,439738260,5840,5840,5840,5840,0
|
|
20230901,173200,439738260,5840,5840,5840,5840,0
|
|
20230901,173100,439738260,5840,5840,5840,5840,0
|
|
20230901,173000,439738260,5840,5840,5840,5840,0
|
|
20230901,172900,439738260,5840,5840,5840,5840,0
|
|
20230901,172800,439738260,5840,5840,5840,5840,0
|
|
20230901,172700,439738260,5840,5840,5840,5840,0
|
|
20230901,172600,439738260,5840,5840,5840,5840,0
|
|
20230901,172500,439738260,5840,5840,5840,5840,0
|
|
20230901,172400,439738260,5840,5840,5840,5840,0
|
|
20230901,172300,439738260,5840,5840,5840,5840,0
|
|
20230901,172200,439738260,5840,5840,5840,5840,0
|
|
20230901,172100,439738260,5840,5840,5840,5840,0
|
|
20230901,172000,439738260,5840,5840,5840,5840,0
|
|
20230901,171900,439738260,5840,5840,5840,5840,0
|
|
20230901,171800,439738260,5840,5840,5840,5840,0
|
|
20230901,171700,439738260,5840,5840,5840,5840,0
|
|
20230901,171600,439738260,5840,5840,5840,5840,0
|
|
20230901,171500,439738260,5840,5840,5840,5840,0
|
|
20230901,171400,439738260,5840,5840,5840,5840,0
|
|
20230901,171300,439738260,5840,5840,5840,5840,1219
|
|
20230901,171200,439738260,5840,5840,5840,5840,0
|
|
20230901,171100,439738260,5840,5840,5840,5840,0
|
|
20230901,171000,439738260,5840,5840,5840,5840,0
|
|
20230901,170900,439738260,5840,5840,5840,5840,0
|
|
20230901,170800,439738260,5840,5840,5840,5840,0
|
|
20230901,170700,439738260,5840,5840,5840,5840,0
|
|
20230901,170600,439738260,5840,5840,5840,5840,0
|
|
20230901,170500,439738260,5840,5840,5840,5840,0
|
|
20230901,170400,439738260,5840,5840,5840,5840,0
|
|
20230901,170300,439738260,5840,5840,5840,5840,0
|
|
20230901,170200,439738260,5840,5840,5840,5840,0
|
|
20230901,170100,439738260,5840,5840,5840,5840,0
|
|
20230901,170000,439738260,5840,5840,5840,5840,0
|
|
20230901,165900,439738260,5840,5840,5840,5840,0
|
|
20230901,165800,439738260,5840,5840,5840,5840,0
|
|
20230901,165700,439738260,5840,5840,5840,5840,0
|
|
20230901,165600,439738260,5840,5840,5840,5840,0
|
|
20230901,165500,439738260,5840,5840,5840,5840,0
|
|
20230901,165400,439738260,5840,5840,5840,5840,0
|
|
20230901,165300,439738260,5840,5840,5840,5840,0
|
|
20230901,165200,439738260,5840,5840,5840,5840,0
|
|
20230901,165100,439738260,5840,5840,5840,5840,0
|
|
20230901,165000,439738260,5840,5840,5840,5840,0
|
|
20230901,164900,439738260,5840,5840,5840,5840,0
|
|
20230901,164800,439738260,5840,5840,5840,5840,0
|
|
20230901,164700,439738260,5840,5840,5840,5840,0
|
|
20230901,164600,439738260,5840,5840,5840,5840,0
|
|
20230901,164500,439738260,5840,5840,5840,5840,0
|
|
20230901,164400,439738260,5840,5840,5840,5840,0
|
|
20230901,164300,439738260,5840,5840,5840,5840,1219
|
|
20230901,164200,439738260,5840,5840,5840,5840,0
|
|
20230901,164100,439738260,5840,5840,5840,5840,0
|
|
20230901,164000,439738260,5840,5840,5840,5840,0
|
|
20230901,163900,439738260,5840,5840,5840,5840,0
|
|
20230901,163800,439738260,5840,5840,5840,5840,0
|
|
20230901,163700,439738260,5840,5840,5840,5840,0
|
|
20230901,163600,439738260,5840,5840,5840,5840,0
|
|
20230901,163500,439738260,5840,5840,5840,5840,0
|
|
20230901,163400,439738260,5840,5840,5840,5840,0
|
|
20230901,163300,439738260,5840,5840,5840,5840,0
|
|
20230901,163200,439738260,5840,5840,5840,5840,0
|
|
20230901,163100,439738260,5840,5840,5840,5840,0
|
|
20230901,163000,439738260,5840,5840,5840,5840,0
|
|
20230901,162900,439738260,5840,5840,5840,5840,0
|
|
20230901,162800,439738260,5840,5840,5840,5840,0
|
|
20230901,162700,439738260,5840,5840,5840,5840,0
|
|
20230901,162600,439738260,5840,5840,5840,5840,0
|
|
20230901,162500,439738260,5840,5840,5840,5840,0
|
|
20230901,162400,439738260,5840,5840,5840,5840,0
|
|
20230901,162300,439738260,5840,5840,5840,5840,0
|
|
20230901,162200,439738260,5840,5840,5840,5840,0
|
|
20230901,162100,439738260,5840,5840,5840,5840,0
|
|
20230901,162000,439738260,5840,5840,5840,5840,0
|
|
20230901,161900,439738260,5840,5840,5840,5840,0
|
|
20230901,161800,439738260,5840,5840,5840,5840,0
|
|
20230901,161700,439738260,5840,5840,5840,5840,0
|
|
20230901,161600,439738260,5840,5840,5840,5840,0
|
|
20230901,161500,439738260,5840,5840,5840,5840,0
|
|
20230901,161400,439738260,5840,5840,5840,5840,0
|
|
20230901,161300,439738260,5840,5840,5840,5840,1219
|
|
20230901,161200,439738260,5840,5840,5840,5840,0
|
|
20230901,161100,439738260,5840,5840,5840,5840,0
|
|
20230901,161000,439738260,5840,5840,5840,5840,0
|
|
20230901,160900,439738260,5840,5840,5840,5840,0
|
|
20230901,160800,439738260,5840,5840,5840,5840,0
|
|
20230901,160700,439738260,5840,5840,5840,5840,0
|
|
20230901,160600,439738260,5840,5840,5840,5840,0
|
|
20230901,160500,439738260,5840,5840,5840,5840,0
|
|
20230901,160400,439738260,5840,5840,5840,5840,0
|
|
20230901,160300,439738260,5840,5840,5840,5840,0
|
|
20230901,160200,439738260,5840,5840,5840,5840,0
|
|
20230901,160100,439738260,5840,5840,5840,5840,0
|
|
20230901,160000,439738260,5840,5840,5840,5840,0
|
|
20230901,155900,439738260,5840,5840,5840,5840,0
|
|
20230901,155800,439738260,5840,5840,5840,5840,0
|
|
20230901,155700,439738260,5840,5840,5840,5840,0
|
|
20230901,155600,439738260,5840,5840,5840,5840,0
|
|
20230901,155500,439738260,5840,5840,5840,5840,0
|
|
20230901,155400,439738260,5840,5840,5840,5840,0
|
|
20230901,155300,439738260,5840,5840,5840,5840,0
|
|
20230901,155200,439738260,5840,5840,5840,5840,0
|
|
20230901,155100,439738260,5840,5840,5840,5840,0
|
|
20230901,155000,439738260,5840,5840,5840,5840,0
|
|
20230901,154900,439738260,5840,5840,5840,5840,0
|
|
20230901,154800,439738260,5840,5840,5840,5840,0
|
|
20230901,154700,439738260,5840,5840,5840,5840,0
|
|
20230901,154600,439738260,5840,5840,5840,5840,0
|
|
20230901,154500,439738260,5840,5840,5840,5840,0
|
|
20230901,154400,439738260,5840,5840,5840,5840,0
|
|
20230901,154300,439738260,5840,5840,5840,5840,1219
|
|
20230901,154200,439738260,5840,5840,5840,5840,0
|
|
20230901,154100,439738260,5840,5840,5840,5840,0
|
|
20230901,154000,439738260,5840,5840,5840,5840,0
|
|
20230901,153900,439738260,5840,5840,5840,5840,0
|
|
20230901,153800,439738260,5840,5840,5840,5840,0
|
|
20230901,153700,439738260,5840,5840,5840,5840,0
|
|
20230901,153600,439738260,5840,5840,5840,5840,0
|
|
20230901,153500,439738260,5840,5840,5840,5840,0
|
|
20230901,153400,439738260,5840,5840,5840,5840,0
|
|
20230901,153300,439738260,5840,5840,5840,5840,0
|
|
20230901,153200,439738260,5840,5840,5840,5840,0
|
|
20230901,153100,439738260,5840,5840,5840,5840,0
|
|
20230901,153000,439738260,5840,5840,5840,5840,1219
|
|
20230901,152900,432619300,5820,5820,5820,5820,0
|
|
20230901,152800,432619300,5820,5820,5820,5820,0
|
|
20230901,152700,432619300,5820,5820,5820,5820,0
|
|
20230901,152600,432619300,5820,5820,5820,5820,0
|
|
20230901,152500,432619300,5820,5820,5820,5820,0
|
|
20230901,152400,432619300,5820,5820,5820,5820,0
|
|
20230901,152300,432619300,5820,5820,5820,5820,0
|
|
20230901,152200,432619300,5820,5820,5820,5820,0
|
|
20230901,152100,432619300,5820,5820,5820,5820,0
|
|
20230901,152000,432619300,5820,5820,5820,5820,0
|
|
20230901,151900,432619300,5820,5820,5820,5800,171
|
|
20230901,151800,431626430,5820,5820,5820,5820,21
|
|
20230901,151700,431504210,5810,5810,5810,5810,0
|
|
20230901,151600,431504210,5810,5810,5810,5810,4
|
|
20230901,151500,431480970,5820,5820,5820,5820,4
|
|
20230901,151400,431457690,5820,5810,5820,5810,200
|
|
20230901,151300,430294050,5810,5810,5810,5810,41
|
|
20230901,151200,430055840,5820,5820,5820,5820,1
|
|
20230901,151100,430050020,5810,5810,5810,5810,0
|
|
20230901,151000,430050020,5810,5810,5810,5810,13
|
|
20230901,150900,429974490,5820,5820,5820,5820,0
|
|
20230901,150800,429974490,5820,5820,5820,5820,0
|
|
20230901,150700,429974490,5820,5820,5820,5820,0
|
|
20230901,150600,429974490,5820,5820,5820,5820,0
|
|
20230901,150500,429974490,5820,5820,5820,5820,25
|
|
20230901,150400,429828990,5820,5820,5820,5820,3
|
|
20230901,150300,429811530,5820,5830,5830,5820,101
|
|
20230901,150200,429222730,5840,5840,5840,5840,0
|
|
20230901,150100,429222730,5840,5840,5840,5840,0
|
|
20230901,150000,429222730,5840,5840,5840,5840,0
|
|
20230901,145900,429222730,5840,5840,5840,5840,0
|
|
20230901,145800,429222730,5840,5840,5840,5840,0
|
|
20230901,145700,429222730,5840,5840,5840,5840,0
|
|
20230901,145600,429222730,5840,5840,5840,5840,0
|
|
20230901,145500,429222730,5840,5840,5840,5840,0
|
|
20230901,145400,429222730,5840,5840,5840,5840,0
|
|
20230901,145300,429222730,5840,5820,5840,5820,10
|
|
20230901,145200,429164370,5840,5840,5840,5840,0
|
|
20230901,145100,429164370,5840,5840,5840,5840,0
|
|
20230901,145000,429164370,5840,5840,5840,5840,1
|
|
20230901,144900,429158530,5820,5820,5820,5820,0
|
|
20230901,144800,429158530,5820,5830,5830,5810,503
|
|
20230901,144700,426236060,5810,5810,5810,5810,900
|
|
20230901,144600,421007060,5840,5840,5840,5840,0
|
|
20230901,144500,421007060,5840,5840,5840,5840,0
|
|
20230901,144400,421007060,5840,5840,5840,5840,0
|
|
20230901,144300,421007060,5840,5840,5840,5840,1
|
|
20230901,144200,421001220,5820,5840,5840,5820,75
|
|
20230901,144100,420564680,5820,5810,5820,5810,17
|
|
20230901,144000,420465810,5810,5820,5830,5810,200
|
|
20230901,143900,419301860,5840,5840,5840,5840,0
|
|
20230901,143800,419301860,5840,5840,5840,5840,0
|
|
20230901,143700,419301860,5840,5840,5840,5820,60
|
|
20230901,143600,418951670,5840,5840,5840,5840,1
|
|
20230901,143500,418945830,5820,5820,5820,5820,18
|
|
20230901,143400,418841070,5840,5840,5840,5840,0
|
|
20230901,143300,418841070,5840,5840,5840,5840,0
|
|
20230901,143200,418841070,5840,5840,5840,5840,1
|
|
20230901,143100,418835230,5810,5810,5810,5810,36
|
|
20230901,143000,418626070,5830,5830,5830,5830,1000
|
|
20230901,142900,412796070,5830,5830,5830,5830,0
|
|
20230901,142800,412796070,5830,5830,5830,5830,1
|
|
20230901,142700,412790240,5810,5810,5810,5810,0
|
|
20230901,142600,412790240,5810,5810,5810,5810,63
|
|
20230901,142500,412424210,5820,5820,5820,5820,20
|
|
20230901,142400,412307810,5810,5810,5810,5810,349
|
|
20230901,142300,410280120,5830,5830,5830,5830,0
|
|
20230901,142200,410280120,5830,5830,5830,5830,0
|
|
20230901,142100,410280120,5830,5830,5830,5830,0
|
|
20230901,142000,410280120,5830,5830,5830,5830,0
|
|
20230901,141900,410280120,5830,5830,5830,5830,0
|
|
20230901,141800,410280120,5830,5830,5830,5830,1
|
|
20230901,141700,410274290,5810,5810,5810,5810,0
|
|
20230901,141600,410274290,5810,5820,5820,5810,1052
|
|
20230901,141500,404157320,5840,5840,5840,5840,0
|
|
20230901,141400,404157320,5840,5820,5840,5820,1229
|
|
20230901,141300,397004520,5830,5830,5830,5830,10
|
|
20230901,141200,396946220,5830,5830,5830,5830,0
|
|
20230901,141100,396946220,5830,5830,5830,5830,0
|
|
20230901,141000,396946220,5830,5830,5830,5830,601
|
|
20230901,140900,393442390,5830,5830,5830,5830,0
|
|
20230901,140800,393442390,5830,5830,5830,5830,0
|
|
20230901,140700,393442390,5830,5830,5830,5830,129
|
|
20230901,140600,392690320,5840,5840,5840,5840,0
|
|
20230901,140500,392690320,5840,5840,5840,5840,0
|
|
20230901,140400,392690320,5840,5840,5840,5840,0
|
|
20230901,140300,392690320,5840,5840,5840,5840,0
|
|
20230901,140200,392690320,5840,5840,5840,5840,1
|
|
20230901,140100,392684480,5830,5850,5850,5830,1164
|
|
20230901,140000,385898340,5840,5840,5840,5840,81
|
|
20230901,135900,385425300,5830,5830,5830,5830,10
|
|
20230901,135800,385367000,5850,5850,5850,5850,0
|
|
20230901,135700,385367000,5850,5830,5850,5830,943
|
|
20230901,135600,379869270,5820,5820,5820,5820,99
|
|
20230901,135500,379293090,5840,5840,5840,5840,0
|
|
20230901,135400,379293090,5840,5840,5840,5840,0
|
|
20230901,135300,379293090,5840,5840,5840,5840,0
|
|
20230901,135200,379293090,5840,5840,5840,5840,0
|
|
20230901,135100,379293090,5840,5840,5840,5840,0
|
|
20230901,135000,379293090,5840,5840,5840,5840,21
|
|
20230901,134900,379170450,5840,5840,5840,5840,17
|
|
20230901,134800,379071170,5840,5840,5840,5840,0
|
|
20230901,134700,379071170,5840,5840,5840,5840,0
|
|
20230901,134600,379071170,5840,5840,5840,5840,0
|
|
20230901,134500,379071170,5840,5840,5840,5840,1
|
|
20230901,134400,379065330,5800,5800,5800,5800,0
|
|
20230901,134300,379065330,5800,5820,5820,5800,2480
|
|
20230901,134200,364669010,5830,5830,5830,5830,407
|
|
20230901,134100,362296200,5850,5830,5850,5830,628
|
|
20230901,134000,358634920,5820,5820,5820,5820,25
|
|
20230901,133900,358489420,5830,5830,5830,5830,0
|
|
20230901,133800,358489420,5830,5830,5830,5830,0
|
|
20230901,133700,358489420,5830,5830,5830,5830,1
|
|
20230901,133600,358483590,5820,5820,5820,5820,376
|
|
20230901,133500,356295270,5830,5830,5830,5830,0
|
|
20230901,133400,356295270,5830,5830,5830,5830,0
|
|
20230901,133300,356295270,5830,5830,5830,5830,0
|
|
20230901,133200,356295270,5830,5830,5830,5830,0
|
|
20230901,133100,356295270,5830,5830,5830,5830,0
|
|
20230901,133000,356295270,5830,5830,5830,5830,0
|
|
20230901,132900,356295270,5830,5830,5830,5830,318
|
|
20230901,132800,354441330,5830,5830,5830,5830,0
|
|
20230901,132700,354441330,5830,5830,5830,5830,0
|
|
20230901,132600,354441330,5830,5830,5830,5830,753
|
|
20230901,132500,350051340,5830,5850,5850,5830,507
|
|
20230901,132400,347095190,5850,5840,5850,5840,1312
|
|
20230901,132300,339433080,5860,5860,5860,5850,155
|
|
20230901,132200,338526310,5850,5850,5850,5850,9
|
|
20230901,132100,338473660,5850,5850,5850,5850,1
|
|
20230901,132000,338467810,5840,5840,5840,5840,0
|
|
20230901,131900,338467810,5840,5840,5840,5840,0
|
|
20230901,131800,338467810,5840,5840,5840,5840,0
|
|
20230901,131700,338467810,5840,5840,5840,5840,7
|
|
20230901,131600,338426930,5840,5840,5840,5840,0
|
|
20230901,131500,338426930,5840,5850,5850,5840,210
|
|
20230901,131400,337200430,5840,5840,5840,5840,30
|
|
20230901,131300,337025230,5840,5840,5840,5840,370
|
|
20230901,131200,334864430,5830,5830,5830,5830,0
|
|
20230901,131100,334864430,5830,5830,5830,5830,0
|
|
20230901,131000,334864430,5830,5840,5840,5830,111
|
|
20230901,130900,334216220,5840,5850,5850,5840,186
|
|
20230901,130800,333129680,5840,5840,5840,5840,0
|
|
20230901,130700,333129680,5840,5840,5840,5840,0
|
|
20230901,130600,333129680,5840,5840,5840,5840,554
|
|
20230901,130500,329894320,5860,5860,5860,5860,0
|
|
20230901,130400,329894320,5860,5860,5860,5860,0
|
|
20230901,130300,329894320,5860,5850,5860,5850,161
|
|
20230901,130200,328952460,5860,5860,5860,5860,30
|
|
20230901,130100,328776660,5850,5840,5850,5840,562
|
|
20230901,130000,325493040,5840,5840,5840,5840,0
|
|
20230901,125900,325493040,5840,5840,5840,5840,0
|
|
20230901,125800,325493040,5840,5840,5840,5840,10
|
|
20230901,125700,325434640,5840,5840,5840,5840,0
|
|
20230901,125600,325434640,5840,5840,5840,5840,0
|
|
20230901,125500,325434640,5840,5840,5840,5840,1
|
|
20230901,125400,325428800,5830,5830,5830,5830,0
|
|
20230901,125300,325428800,5830,5830,5830,5830,10
|
|
20230901,125200,325370500,5840,5840,5840,5840,6
|
|
20230901,125100,325335460,5840,5840,5840,5840,175
|
|
20230901,125000,324313460,5840,5840,5840,5840,71
|
|
20230901,124900,323898820,5840,5840,5840,5840,172
|
|
20230901,124800,322894340,5840,5840,5840,5840,13
|
|
20230901,124700,322818420,5840,5840,5840,5840,13
|
|
20230901,124600,322742500,5840,5840,5840,5840,6
|
|
20230901,124500,322707460,5840,5840,5840,5840,13
|
|
20230901,124400,322631540,5840,5840,5840,5840,0
|
|
20230901,124300,322631540,5840,5840,5840,5840,13
|
|
20230901,124200,322555620,5840,5840,5840,5840,0
|
|
20230901,124100,322555620,5840,5840,5840,5840,6
|
|
20230901,124000,322520580,5840,5840,5840,5840,33
|
|
20230901,123900,322327860,5840,5840,5840,5840,13
|
|
20230901,123800,322251940,5840,5840,5840,5840,0
|
|
20230901,123700,322251940,5840,5840,5840,5840,0
|
|
20230901,123600,322251940,5840,5840,5840,5840,18
|
|
20230901,123500,322146820,5840,5840,5840,5840,1
|
|
20230901,123400,322140980,5840,5840,5840,5840,0
|
|
20230901,123300,322140980,5840,5840,5840,5840,0
|
|
20230901,123200,322140980,5840,5840,5840,5840,0
|
|
20230901,123100,322140980,5840,5840,5840,5840,2
|
|
20230901,123000,322129300,5840,5840,5840,5840,6
|
|
20230901,122900,322094260,5840,5840,5840,5840,13
|
|
20230901,122800,322018340,5840,5840,5840,5840,0
|
|
20230901,122700,322018340,5840,5840,5840,5840,13
|
|
20230901,122600,321942420,5840,5840,5840,5840,0
|
|
20230901,122500,321942420,5840,5840,5840,5840,13
|
|
20230901,122400,321866500,5840,5840,5840,5840,19
|
|
20230901,122300,321755540,5840,5840,5840,5840,0
|
|
20230901,122200,321755540,5840,5840,5840,5840,100
|
|
20230901,122100,321171540,5840,5840,5840,5840,0
|
|
20230901,122000,321171540,5840,5840,5840,5840,343
|
|
20230901,121900,319168420,5830,5830,5830,5830,34
|
|
20230901,121800,318970200,5840,5840,5840,5840,118
|
|
20230901,121700,318281080,5840,5840,5840,5840,0
|
|
20230901,121600,318281080,5840,5840,5840,5840,0
|
|
20230901,121500,318281080,5840,5840,5840,5830,38
|
|
20230901,121400,318059520,5840,5840,5840,5840,0
|
|
20230901,121300,318059520,5840,5840,5840,5840,0
|
|
20230901,121200,318059520,5840,5840,5840,5840,0
|
|
20230901,121100,318059520,5840,5820,5840,5820,1885
|
|
20230901,121000,307078400,5820,5820,5820,5820,24
|
|
20230901,120900,306938720,5820,5820,5820,5820,36
|
|
20230901,120800,306729200,5820,5820,5820,5820,31
|
|
20230901,120700,306548780,5820,5820,5820,5820,39
|
|
20230901,120600,306321800,5820,5820,5820,5820,22
|
|
20230901,120500,306193760,5820,5820,5820,5820,32
|
|
20230901,120400,306007520,5820,5820,5820,5820,38
|
|
20230901,120300,305786360,5820,5820,5820,5820,78
|
|
20230901,120200,305332400,5820,5820,5820,5820,6
|
|
20230901,120100,305297480,5820,5820,5820,5820,0
|
|
20230901,120000,305297480,5820,5820,5830,5820,87
|
|
20230901,115900,304791130,5830,5810,5830,5810,13
|
|
20230901,115800,304715570,5820,5820,5820,5820,1
|
|
20230901,115700,304709750,5820,5820,5820,5820,290
|
|
20230901,115600,303021950,5830,5820,5830,5820,15
|
|
20230901,115500,302934520,5810,5810,5810,5810,0
|
|
20230901,115400,302934520,5810,5810,5810,5810,0
|
|
20230901,115300,302934520,5810,5810,5810,5810,0
|
|
20230901,115200,302934520,5810,5810,5810,5810,0
|
|
20230901,115100,302934520,5810,5820,5820,5810,141
|
|
20230901,115000,302115170,5820,5820,5820,5820,0
|
|
20230901,114900,302115170,5820,5820,5820,5820,1
|
|
20230901,114800,302109350,5820,5820,5820,5820,0
|
|
20230901,114700,302109350,5820,5820,5820,5820,0
|
|
20230901,114600,302109350,5820,5820,5820,5820,47
|
|
20230901,114500,301835810,5820,5820,5820,5820,3
|
|
20230901,114400,301818350,5830,5840,5840,5830,82
|
|
20230901,114300,301340120,5840,5840,5840,5840,0
|
|
20230901,114200,301340120,5840,5840,5840,5840,0
|
|
20230901,114100,301340120,5840,5840,5840,5840,0
|
|
20230901,114000,301340120,5840,5840,5840,5840,0
|
|
20230901,113900,301340120,5840,5840,5840,5840,0
|
|
20230901,113800,301340120,5840,5840,5840,5840,0
|
|
20230901,113700,301340120,5840,5840,5840,5840,0
|
|
20230901,113600,301340120,5840,5840,5840,5840,0
|
|
20230901,113500,301340120,5840,5840,5840,5840,0
|
|
20230901,113400,301340120,5840,5840,5840,5840,0
|
|
20230901,113300,301340120,5840,5840,5840,5840,0
|
|
20230901,113200,301340120,5840,5840,5840,5840,0
|
|
20230901,113100,301340120,5840,5840,5840,5840,0
|
|
20230901,113000,301340120,5840,5840,5840,5840,0
|
|
20230901,112900,301340120,5840,5840,5840,5840,1
|
|
20230901,112800,301334280,5810,5810,5810,5810,0
|
|
20230901,112700,301334280,5810,5810,5810,5810,0
|
|
20230901,112600,301334280,5810,5810,5810,5810,0
|
|
20230901,112500,301334280,5810,5810,5810,5810,0
|
|
20230901,112400,301334280,5810,5810,5810,5810,0
|
|
20230901,112300,301334280,5810,5810,5810,5810,9
|
|
20230901,112200,301281990,5790,5790,5790,5790,0
|
|
20230901,112100,301281990,5790,5810,5810,5790,1700
|
|
20230901,112000,291434080,5820,5820,5820,5820,144
|
|
20230901,111900,290596000,5820,5820,5820,5820,1
|
|
20230901,111800,290590180,5840,5840,5840,5840,0
|
|
20230901,111700,290590180,5840,5840,5840,5840,0
|
|
20230901,111600,290590180,5840,5840,5840,5840,0
|
|
20230901,111500,290590180,5840,5840,5840,5840,0
|
|
20230901,111400,290590180,5840,5840,5840,5840,0
|
|
20230901,111300,290590180,5840,5840,5840,5840,0
|
|
20230901,111200,290590180,5840,5840,5840,5840,200
|
|
20230901,111100,289422180,5840,5820,5840,5810,1474
|
|
20230901,111000,280842940,5810,5810,5810,5810,0
|
|
20230901,110900,280842940,5810,5830,5830,5810,200
|
|
20230901,110800,279679760,5810,5830,5830,5810,2846
|
|
20230901,110700,263123480,5830,5840,5840,5830,275
|
|
20230901,110600,261519650,5840,5850,5850,5840,7144
|
|
20230901,110500,219736110,5850,5860,5860,5850,8930
|
|
20230901,110400,167457550,5880,5880,5880,5880,0
|
|
20230901,110300,167457550,5880,5880,5880,5880,0
|
|
20230901,110200,167457550,5880,5880,5880,5880,0
|
|
20230901,110100,167457550,5880,5880,5880,5880,0
|
|
20230901,110000,167457550,5880,5880,5880,5880,6
|
|
20230901,105900,167422270,5870,5870,5870,5870,784
|
|
20230901,105800,162820190,5870,5870,5870,5870,100
|
|
20230901,105700,162233190,5870,5870,5870,5870,0
|
|
20230901,105600,162233190,5870,5870,5870,5870,242
|
|
20230901,105500,160812650,5870,5880,5880,5870,262
|
|
20230901,105400,159273790,5880,5880,5880,5880,52
|
|
20230901,105300,158968030,5880,5880,5880,5880,15
|
|
20230901,105200,158879830,5880,5880,5880,5880,720
|
|
20230901,105100,154646230,5880,5880,5880,5880,0
|
|
20230901,105000,154646230,5880,5880,5880,5880,0
|
|
20230901,104900,154646230,5880,5880,5880,5880,0
|
|
20230901,104800,154646230,5880,5880,5880,5880,14
|
|
20230901,104700,154563910,5880,5880,5880,5880,0
|
|
20230901,104600,154563910,5880,5880,5880,5880,600
|
|
20230901,104500,151035910,5890,5890,5890,5890,24
|
|
20230901,104400,150894550,5890,5890,5890,5890,6
|
|
20230901,104300,150859210,5890,5890,5890,5890,25
|
|
20230901,104200,150711960,5890,5890,5890,5890,41
|
|
20230901,104100,150470470,5900,5900,5900,5900,25
|
|
20230901,104000,150322970,5900,5900,5900,5900,0
|
|
20230901,103900,150322970,5900,5870,5900,5870,23
|
|
20230901,103800,150187780,5900,5900,5900,5900,1
|
|
20230901,103700,150181880,5860,5860,5860,5860,0
|
|
20230901,103600,150181880,5860,5880,5900,5860,1053
|
|
20230901,103500,144003940,5900,5900,5900,5900,9
|
|
20230901,103400,143950840,5900,5900,5900,5900,38
|
|
20230901,103300,143726640,5900,5900,5900,5900,27
|
|
20230901,103200,143567340,5900,5880,5900,5880,139
|
|
20230901,103100,142749900,5900,5900,5900,5900,26
|
|
20230901,103000,142596500,5900,5900,5900,5900,33
|
|
20230901,102900,142401800,5900,5900,5900,5900,5
|
|
20230901,102800,142372300,5890,5880,5890,5880,7
|
|
20230901,102700,142331090,5900,5900,5900,5900,32
|
|
20230901,102600,142142290,5880,5880,5880,5880,0
|
|
20230901,102500,142142290,5880,5880,5880,5880,0
|
|
20230901,102400,142142290,5880,5880,5880,5880,150
|
|
20230901,102300,141260290,5880,5880,5880,5880,0
|
|
20230901,102200,141260290,5880,5880,5880,5880,20
|
|
20230901,102100,141142690,5880,5880,5880,5880,0
|
|
20230901,102000,141142690,5880,5890,5900,5880,1014
|
|
20230901,101900,135172070,5890,5900,5900,5890,449
|
|
20230901,101800,132527450,5890,5900,5900,5890,645
|
|
20230901,101700,128727840,5900,5890,5900,5890,649
|
|
20230901,101600,124902790,5890,5880,5890,5880,829
|
|
20230901,101500,120024670,5880,5880,5880,5880,230
|
|
20230901,101400,118672270,5880,5880,5880,5880,20
|
|
20230901,101300,118554670,5880,5890,5890,5880,275
|
|
20230901,101200,116937660,5880,5860,5880,5860,1405
|
|
20230901,101100,108683130,5850,5850,5850,5850,404
|
|
20230901,101000,106319730,5850,5850,5850,5850,0
|
|
20230901,100900,106319730,5850,5840,5850,5840,7
|
|
20230901,100800,106278790,5850,5850,5850,5850,0
|
|
20230901,100700,106278790,5850,5840,5850,5840,151
|
|
20230901,100600,105396940,5850,5840,5850,5840,127
|
|
20230901,100500,104655030,5840,5840,5840,5840,2
|
|
20230901,100400,104643350,5850,5850,5850,5850,9
|
|
20230901,100300,104590700,5860,5850,5860,5840,151
|
|
20230901,100200,103707630,5860,5860,5860,5860,0
|
|
20230901,100100,103707630,5860,5850,5860,5850,6
|
|
20230901,100000,103672520,5850,5850,5850,5850,0
|
|
20230901,095900,103672520,5850,5840,5850,5840,150
|
|
20230901,095800,102795520,5850,5850,5850,5850,6
|
|
20230901,095700,102760420,5850,5850,5850,5850,39
|
|
20230901,095600,102532270,5850,5860,5860,5850,131
|
|
20230901,095500,101765740,5850,5850,5850,5850,0
|
|
20230901,095400,101765740,5850,5860,5860,5850,50
|
|
20230901,095300,101473040,5860,5860,5860,5860,9
|
|
20230901,095200,101420300,5870,5860,5870,5860,37
|
|
20230901,095100,101203200,5870,5870,5870,5870,0
|
|
20230901,095000,101203200,5870,5870,5870,5870,0
|
|
20230901,094900,101203200,5870,5870,5870,5870,6
|
|
20230901,094800,101167980,5870,5870,5870,5870,23
|
|
20230901,094700,101032970,5870,5870,5870,5870,0
|
|
20230901,094600,101032970,5870,5870,5870,5870,1305
|
|
20230901,094500,93372620,5870,5850,5870,5850,14
|
|
20230901,094400,93290540,5850,5850,5850,5850,0
|
|
20230901,094300,93290540,5850,5850,5850,5850,0
|
|
20230901,094200,93290540,5850,5850,5860,5850,2586
|
|
20230901,094100,78156610,5850,5850,5850,5850,33
|
|
20230901,094000,77963560,5850,5850,5850,5830,364
|
|
20230901,093900,75841260,5850,5850,5850,5850,48
|
|
20230901,093800,75560460,5850,5850,5850,5850,9
|
|
20230901,093700,75507810,5850,5850,5850,5850,11
|
|
20230901,093600,75443460,5810,5850,5850,5810,3761
|
|
20230901,093500,53555240,5830,5830,5830,5830,0
|
|
20230901,093400,53555240,5830,5830,5830,5830,0
|
|
20230901,093300,53555240,5830,5850,5860,5830,1179
|
|
20230901,093200,46676570,5850,5850,5850,5850,305
|
|
20230901,093100,44892320,5860,5860,5860,5860,2
|
|
20230901,093000,44880600,5860,5860,5860,5860,8
|
|
20230901,092900,44833720,5860,5860,5860,5860,75
|
|
20230901,092800,44394220,5850,5850,5850,5850,5
|
|
20230901,092700,44364970,5850,5850,5850,5850,275
|
|
20230901,092600,42756220,5850,5850,5850,5850,210
|
|
20230901,092500,41527720,5850,5850,5850,5850,513
|
|
20230901,092400,38526670,5860,5850,5860,5850,301
|
|
20230901,092300,36762820,5850,5850,5850,5850,95
|
|
20230901,092200,36207070,5850,5850,5850,5850,1
|
|
20230901,092100,36201220,5850,5850,5850,5850,0
|
|
20230901,092000,36201220,5850,5850,5850,5850,300
|
|
20230901,091900,34446220,5850,5850,5850,5850,0
|
|
20230901,091800,34446220,5850,5850,5850,5850,0
|
|
20230901,091700,34446220,5850,5850,5850,5850,14
|
|
20230901,091600,34364320,5850,5850,5850,5850,25
|
|
20230901,091500,34218070,5850,5850,5850,5840,991
|
|
20230901,091400,28427770,5850,5850,5850,5850,216
|
|
20230901,091300,27164170,5860,5860,5860,5860,76
|
|
20230901,091200,26718810,5860,5860,5860,5860,0
|
|
20230901,091100,26718810,5860,5860,5860,5860,1
|
|
20230901,091000,26712950,5850,5850,5850,5850,147
|
|
20230901,090900,25853000,5830,5860,5860,5830,1411
|
|
20230901,090800,17617860,5850,5850,5850,5850,0
|
|
20230901,090700,17617860,5850,5850,5850,5850,1
|
|
20230901,090600,17612010,5870,5870,5870,5870,88
|
|
20230901,090500,17095450,5880,5880,5880,5880,0
|
|
20230901,090400,17095450,5880,5880,5880,5880,0
|
|
20230901,090300,17095450,5880,5860,5880,5860,36
|
|
20230901,090200,16884470,5860,5860,5860,5850,243
|
|
20230901,090100,15461540,5860,5860,5860,5860,0
|
|
20230901,090000,15461540,5860,5850,5860,5840,2643
|