585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184200,193088950,5090,5090,5090,5090,231
|
|
20230901,184100,193088950,5090,5090,5090,5090,0
|
|
20230901,184000,193088950,5090,5090,5090,5090,0
|
|
20230901,183900,193088950,5090,5090,5090,5090,0
|
|
20230901,183800,193088950,5090,5090,5090,5090,0
|
|
20230901,183700,193088950,5090,5090,5090,5090,0
|
|
20230901,183600,193088950,5090,5090,5090,5090,0
|
|
20230901,183500,193088950,5090,5090,5090,5090,0
|
|
20230901,183400,193088950,5090,5090,5090,5090,0
|
|
20230901,183300,193088950,5090,5090,5090,5090,0
|
|
20230901,183200,193088950,5090,5090,5090,5090,0
|
|
20230901,183100,193088950,5090,5090,5090,5090,0
|
|
20230901,183000,193088950,5090,5090,5090,5090,0
|
|
20230901,182900,193088950,5090,5090,5090,5090,0
|
|
20230901,182800,193088950,5090,5090,5090,5090,0
|
|
20230901,182700,193088950,5090,5090,5090,5090,0
|
|
20230901,182600,193088950,5090,5090,5090,5090,0
|
|
20230901,182500,193088950,5090,5090,5090,5090,0
|
|
20230901,182400,193088950,5090,5090,5090,5090,0
|
|
20230901,182300,193088950,5090,5090,5090,5090,0
|
|
20230901,182200,193088950,5090,5090,5090,5090,0
|
|
20230901,182100,193088950,5090,5090,5090,5090,0
|
|
20230901,182000,193088950,5090,5090,5090,5090,0
|
|
20230901,181900,193088950,5090,5090,5090,5090,0
|
|
20230901,181800,193088950,5090,5090,5090,5090,0
|
|
20230901,181700,193088950,5090,5090,5090,5090,0
|
|
20230901,181600,193088950,5090,5090,5090,5090,0
|
|
20230901,181500,193088950,5090,5090,5090,5090,0
|
|
20230901,181400,193088950,5090,5090,5090,5090,0
|
|
20230901,181300,193088950,5090,5090,5090,5090,0
|
|
20230901,181200,193088950,5090,5090,5090,5090,231
|
|
20230901,181100,193088950,5090,5090,5090,5090,0
|
|
20230901,181000,193088950,5090,5090,5090,5090,0
|
|
20230901,180900,193088950,5090,5090,5090,5090,0
|
|
20230901,180800,193088950,5090,5090,5090,5090,0
|
|
20230901,180700,193088950,5090,5090,5090,5090,0
|
|
20230901,180600,193088950,5090,5090,5090,5090,0
|
|
20230901,180500,193088950,5090,5090,5090,5090,0
|
|
20230901,180400,193088950,5090,5090,5090,5090,0
|
|
20230901,180300,193088950,5090,5090,5090,5090,0
|
|
20230901,180200,193088950,5090,5090,5090,5090,0
|
|
20230901,180100,193088950,5090,5090,5090,5090,0
|
|
20230901,180000,193088950,5090,5090,5090,5090,0
|
|
20230901,175900,193088950,5090,5090,5090,5090,0
|
|
20230901,175800,193088950,5090,5090,5090,5090,0
|
|
20230901,175700,193088950,5090,5090,5090,5090,0
|
|
20230901,175600,193088950,5090,5090,5090,5090,0
|
|
20230901,175500,193088950,5090,5090,5090,5090,0
|
|
20230901,175400,193088950,5090,5090,5090,5090,0
|
|
20230901,175300,193088950,5090,5090,5090,5090,0
|
|
20230901,175200,193088950,5090,5090,5090,5090,0
|
|
20230901,175100,193088950,5090,5090,5090,5090,0
|
|
20230901,175000,193088950,5090,5090,5090,5090,0
|
|
20230901,174900,193088950,5090,5090,5090,5090,0
|
|
20230901,174800,193088950,5090,5090,5090,5090,0
|
|
20230901,174700,193088950,5090,5090,5090,5090,0
|
|
20230901,174600,193088950,5090,5090,5090,5090,0
|
|
20230901,174500,193088950,5090,5090,5090,5090,0
|
|
20230901,174400,193088950,5090,5090,5090,5090,0
|
|
20230901,174300,193088950,5090,5090,5090,5090,0
|
|
20230901,174200,193088950,5090,5090,5090,5090,231
|
|
20230901,174100,193088950,5090,5090,5090,5090,0
|
|
20230901,174000,193088950,5090,5090,5090,5090,0
|
|
20230901,173900,193088950,5090,5090,5090,5090,0
|
|
20230901,173800,193088950,5090,5090,5090,5090,0
|
|
20230901,173700,193088950,5090,5090,5090,5090,0
|
|
20230901,173600,193088950,5090,5090,5090,5090,0
|
|
20230901,173500,193088950,5090,5090,5090,5090,0
|
|
20230901,173400,193088950,5090,5090,5090,5090,0
|
|
20230901,173300,193088950,5090,5090,5090,5090,0
|
|
20230901,173200,193088950,5090,5090,5090,5090,0
|
|
20230901,173100,193088950,5090,5090,5090,5090,0
|
|
20230901,173000,193088950,5090,5090,5090,5090,0
|
|
20230901,172900,193088950,5090,5090,5090,5090,0
|
|
20230901,172800,193088950,5090,5090,5090,5090,0
|
|
20230901,172700,193088950,5090,5090,5090,5090,0
|
|
20230901,172600,193088950,5090,5090,5090,5090,0
|
|
20230901,172500,193088950,5090,5090,5090,5090,0
|
|
20230901,172400,193088950,5090,5090,5090,5090,0
|
|
20230901,172300,193088950,5090,5090,5090,5090,0
|
|
20230901,172200,193088950,5090,5090,5090,5090,0
|
|
20230901,172100,193088950,5090,5090,5090,5090,0
|
|
20230901,172000,193088950,5090,5090,5090,5090,0
|
|
20230901,171900,193088950,5090,5090,5090,5090,0
|
|
20230901,171800,193088950,5090,5090,5090,5090,0
|
|
20230901,171700,193088950,5090,5090,5090,5090,0
|
|
20230901,171600,193088950,5090,5090,5090,5090,0
|
|
20230901,171500,193088950,5090,5090,5090,5090,0
|
|
20230901,171400,193088950,5090,5090,5090,5090,0
|
|
20230901,171300,193088950,5090,5090,5090,5090,0
|
|
20230901,171200,193088950,5090,5090,5090,5090,231
|
|
20230901,171100,193088950,5090,5090,5090,5090,0
|
|
20230901,171000,193088950,5090,5090,5090,5090,0
|
|
20230901,170900,193088950,5090,5090,5090,5090,0
|
|
20230901,170800,193088950,5090,5090,5090,5090,0
|
|
20230901,170700,193088950,5090,5090,5090,5090,0
|
|
20230901,170600,193088950,5090,5090,5090,5090,0
|
|
20230901,170500,193088950,5090,5090,5090,5090,0
|
|
20230901,170400,193088950,5090,5090,5090,5090,0
|
|
20230901,170300,193088950,5090,5090,5090,5090,0
|
|
20230901,170200,193088950,5090,5090,5090,5090,0
|
|
20230901,170100,193088950,5090,5090,5090,5090,0
|
|
20230901,170000,193088950,5090,5090,5090,5090,0
|
|
20230901,165900,193088950,5090,5090,5090,5090,0
|
|
20230901,165800,193088950,5090,5090,5090,5090,0
|
|
20230901,165700,193088950,5090,5090,5090,5090,0
|
|
20230901,165600,193088950,5090,5090,5090,5090,0
|
|
20230901,165500,193088950,5090,5090,5090,5090,0
|
|
20230901,165400,193088950,5090,5090,5090,5090,0
|
|
20230901,165300,193088950,5090,5090,5090,5090,0
|
|
20230901,165200,193088950,5090,5090,5090,5090,0
|
|
20230901,165100,193088950,5090,5090,5090,5090,0
|
|
20230901,165000,193088950,5090,5090,5090,5090,0
|
|
20230901,164900,193088950,5090,5090,5090,5090,0
|
|
20230901,164800,193088950,5090,5090,5090,5090,0
|
|
20230901,164700,193088950,5090,5090,5090,5090,0
|
|
20230901,164600,193088950,5090,5090,5090,5090,0
|
|
20230901,164500,193088950,5090,5090,5090,5090,0
|
|
20230901,164400,193088950,5090,5090,5090,5090,0
|
|
20230901,164300,193088950,5090,5090,5090,5090,0
|
|
20230901,164200,193088950,5090,5090,5090,5090,231
|
|
20230901,164100,193088950,5090,5090,5090,5090,0
|
|
20230901,164000,193088950,5090,5090,5090,5090,0
|
|
20230901,163900,193088950,5090,5090,5090,5090,0
|
|
20230901,163800,193088950,5090,5090,5090,5090,0
|
|
20230901,163700,193088950,5090,5090,5090,5090,0
|
|
20230901,163600,193088950,5090,5090,5090,5090,0
|
|
20230901,163500,193088950,5090,5090,5090,5090,0
|
|
20230901,163400,193088950,5090,5090,5090,5090,0
|
|
20230901,163300,193088950,5090,5090,5090,5090,0
|
|
20230901,163200,193088950,5090,5090,5090,5090,0
|
|
20230901,163100,193088950,5090,5090,5090,5090,0
|
|
20230901,163000,193088950,5090,5090,5090,5090,0
|
|
20230901,162900,193088950,5090,5090,5090,5090,0
|
|
20230901,162800,193088950,5090,5090,5090,5090,0
|
|
20230901,162700,193088950,5090,5090,5090,5090,0
|
|
20230901,162600,193088950,5090,5090,5090,5090,0
|
|
20230901,162500,193088950,5090,5090,5090,5090,0
|
|
20230901,162400,193088950,5090,5090,5090,5090,0
|
|
20230901,162300,193088950,5090,5090,5090,5090,0
|
|
20230901,162200,193088950,5090,5090,5090,5090,0
|
|
20230901,162100,193088950,5090,5090,5090,5090,0
|
|
20230901,162000,193088950,5090,5090,5090,5090,0
|
|
20230901,161900,193088950,5090,5090,5090,5090,0
|
|
20230901,161800,193088950,5090,5090,5090,5090,0
|
|
20230901,161700,193088950,5090,5090,5090,5090,0
|
|
20230901,161600,193088950,5090,5090,5090,5090,0
|
|
20230901,161500,193088950,5090,5090,5090,5090,0
|
|
20230901,161400,193088950,5090,5090,5090,5090,0
|
|
20230901,161300,193088950,5090,5090,5090,5090,0
|
|
20230901,161200,193088950,5090,5090,5090,5090,231
|
|
20230901,161100,193088950,5090,5090,5090,5090,0
|
|
20230901,161000,193088950,5090,5090,5090,5090,0
|
|
20230901,160900,193088950,5090,5090,5090,5090,0
|
|
20230901,160800,193088950,5090,5090,5090,5090,0
|
|
20230901,160700,193088950,5090,5090,5090,5090,0
|
|
20230901,160600,193088950,5090,5090,5090,5090,0
|
|
20230901,160500,193088950,5090,5090,5090,5090,0
|
|
20230901,160400,193088950,5090,5090,5090,5090,0
|
|
20230901,160300,193088950,5090,5090,5090,5090,0
|
|
20230901,160200,193088950,5090,5090,5090,5090,0
|
|
20230901,160100,193088950,5090,5090,5090,5090,0
|
|
20230901,160000,193088950,5090,5090,5090,5090,0
|
|
20230901,155900,193088950,5090,5090,5090,5090,0
|
|
20230901,155800,193088950,5090,5090,5090,5090,0
|
|
20230901,155700,193088950,5090,5090,5090,5090,0
|
|
20230901,155600,193088950,5090,5090,5090,5090,0
|
|
20230901,155500,193088950,5090,5090,5090,5090,0
|
|
20230901,155400,193088950,5090,5090,5090,5090,0
|
|
20230901,155300,193088950,5090,5090,5090,5090,0
|
|
20230901,155200,193088950,5090,5090,5090,5090,0
|
|
20230901,155100,193088950,5090,5090,5090,5090,0
|
|
20230901,155000,193088950,5090,5090,5090,5090,0
|
|
20230901,154900,193088950,5090,5090,5090,5090,0
|
|
20230901,154800,193088950,5090,5090,5090,5090,0
|
|
20230901,154700,193088950,5090,5090,5090,5090,0
|
|
20230901,154600,193088950,5090,5090,5090,5090,0
|
|
20230901,154500,193088950,5090,5090,5090,5090,0
|
|
20230901,154400,193088950,5090,5090,5090,5090,0
|
|
20230901,154300,193088950,5090,5090,5090,5090,0
|
|
20230901,154200,193088950,5090,5090,5090,5090,231
|
|
20230901,154100,193088950,5090,5090,5090,5090,0
|
|
20230901,154000,193088950,5090,5090,5090,5090,0
|
|
20230901,153900,193088950,5090,5090,5090,5090,0
|
|
20230901,153800,193088950,5090,5090,5090,5090,0
|
|
20230901,153700,193088950,5090,5090,5090,5090,0
|
|
20230901,153600,193088950,5090,5090,5090,5090,0
|
|
20230901,153500,193088950,5090,5090,5090,5090,0
|
|
20230901,153400,193088950,5090,5090,5090,5090,0
|
|
20230901,153300,193088950,5090,5090,5090,5090,0
|
|
20230901,153200,193088950,5090,5090,5090,5090,0
|
|
20230901,153100,193088950,5090,5090,5090,5090,0
|
|
20230901,153000,193088950,5090,5090,5090,5090,231
|
|
20230901,152900,191913160,5100,5100,5100,5100,0
|
|
20230901,152800,191913160,5100,5100,5100,5100,0
|
|
20230901,152700,191913160,5100,5100,5100,5100,0
|
|
20230901,152600,191913160,5100,5100,5100,5100,0
|
|
20230901,152500,191913160,5100,5100,5100,5100,0
|
|
20230901,152400,191913160,5100,5100,5100,5100,0
|
|
20230901,152300,191913160,5100,5100,5100,5100,0
|
|
20230901,152200,191913160,5100,5100,5100,5100,0
|
|
20230901,152100,191913160,5100,5100,5100,5100,0
|
|
20230901,152000,191913160,5100,5100,5100,5100,0
|
|
20230901,151900,191913160,5100,5100,5100,5100,0
|
|
20230901,151800,191913160,5100,5100,5100,5100,0
|
|
20230901,151700,191913160,5100,5100,5100,5100,0
|
|
20230901,151600,191913160,5100,5100,5100,5100,2
|
|
20230901,151500,191902960,5100,5080,5100,5060,356
|
|
20230901,151400,190098530,5080,5090,5090,5080,420
|
|
20230901,151300,187964600,5130,5130,5130,5130,0
|
|
20230901,151200,187964600,5130,5110,5130,5110,10
|
|
20230901,151100,187913420,5080,5080,5080,5080,19
|
|
20230901,151000,187816900,5140,5140,5140,5140,0
|
|
20230901,150900,187816900,5140,5090,5140,5090,76
|
|
20230901,150800,187427560,5080,5080,5080,5080,25
|
|
20230901,150700,187300560,5090,5090,5090,5090,1
|
|
20230901,150600,187295470,5080,5080,5080,5080,0
|
|
20230901,150500,187295470,5080,5080,5080,5080,6
|
|
20230901,150400,187264990,5070,5070,5070,5070,1
|
|
20230901,150300,187259920,5090,5090,5090,5090,0
|
|
20230901,150200,187259920,5090,5090,5090,5090,0
|
|
20230901,150100,187259920,5090,5080,5090,5080,172
|
|
20230901,150000,186386150,5070,5070,5070,5070,1
|
|
20230901,145900,186381080,5070,5070,5070,5070,0
|
|
20230901,145800,186381080,5070,5070,5070,5070,0
|
|
20230901,145700,186381080,5070,5070,5070,5070,0
|
|
20230901,145600,186381080,5070,5070,5070,5070,23
|
|
20230901,145500,186264470,5080,5080,5080,5080,10
|
|
20230901,145400,186213670,5070,5070,5070,5070,0
|
|
20230901,145300,186213670,5070,5070,5070,5070,0
|
|
20230901,145200,186213670,5070,5070,5070,5070,0
|
|
20230901,145100,186213670,5070,5070,5070,5070,0
|
|
20230901,145000,186213670,5070,5070,5070,5070,0
|
|
20230901,144900,186213670,5070,5070,5070,5070,0
|
|
20230901,144800,186213670,5070,5070,5070,5070,0
|
|
20230901,144700,186213670,5070,5070,5070,5070,0
|
|
20230901,144600,186213670,5070,5070,5070,5070,110
|
|
20230901,144500,185655970,5070,5070,5070,5070,1
|
|
20230901,144400,185650900,5070,5080,5080,5070,20
|
|
20230901,144300,185549400,5060,5070,5070,5060,2
|
|
20230901,144200,185539270,5080,5080,5080,5080,0
|
|
20230901,144100,185539270,5080,5080,5080,5080,50
|
|
20230901,144000,185285270,5070,5070,5070,5070,2394
|
|
20230901,143900,173147690,5080,5080,5090,5080,792
|
|
20230901,143800,169122490,5090,5090,5090,5090,0
|
|
20230901,143700,169122490,5090,5090,5090,5090,11
|
|
20230901,143600,169066500,5090,5090,5090,5090,20
|
|
20230901,143500,168964700,5090,5090,5090,5090,0
|
|
20230901,143400,168964700,5090,5090,5090,5090,0
|
|
20230901,143300,168964700,5090,5090,5090,5090,0
|
|
20230901,143200,168964700,5090,5090,5090,5090,0
|
|
20230901,143100,168964700,5090,5090,5090,5090,0
|
|
20230901,143000,168964700,5090,5090,5090,5090,1
|
|
20230901,142900,168959610,5090,5090,5090,5090,3
|
|
20230901,142800,168944340,5090,5090,5090,5080,1981
|
|
20230901,142700,158866540,5110,5110,5110,5110,0
|
|
20230901,142600,158866540,5110,5110,5110,5110,0
|
|
20230901,142500,158866540,5110,5110,5110,5110,0
|
|
20230901,142400,158866540,5110,5110,5110,5110,0
|
|
20230901,142300,158866540,5110,5110,5110,5110,0
|
|
20230901,142200,158866540,5110,5110,5110,5110,1
|
|
20230901,142100,158861430,5110,5110,5110,5110,0
|
|
20230901,142000,158861430,5110,5110,5110,5110,0
|
|
20230901,141900,158861430,5110,5110,5110,5110,0
|
|
20230901,141800,158861430,5110,5110,5110,5110,0
|
|
20230901,141700,158861430,5110,5110,5110,5110,0
|
|
20230901,141600,158861430,5110,5110,5110,5110,0
|
|
20230901,141500,158861430,5110,5110,5110,5110,0
|
|
20230901,141400,158861430,5110,5110,5110,5110,0
|
|
20230901,141300,158861430,5110,5110,5110,5110,6
|
|
20230901,141200,158830770,5100,5100,5100,5100,50
|
|
20230901,141100,158575770,5110,5110,5110,5110,100
|
|
20230901,141000,158064770,5110,5110,5110,5110,0
|
|
20230901,140900,158064770,5110,5110,5110,5110,0
|
|
20230901,140800,158064770,5110,5110,5110,5110,3
|
|
20230901,140700,158049440,5090,5100,5100,5090,1052
|
|
20230901,140600,152694240,5110,5110,5110,5110,0
|
|
20230901,140500,152694240,5110,5110,5110,5110,5
|
|
20230901,140400,152668690,5110,5110,5110,5110,0
|
|
20230901,140300,152668690,5110,5110,5110,5110,3
|
|
20230901,140200,152653360,5110,5110,5110,5110,0
|
|
20230901,140100,152653360,5110,5110,5110,5110,0
|
|
20230901,140000,152653360,5110,5110,5110,5110,5
|
|
20230901,135900,152627810,5090,5110,5110,5090,927
|
|
20230901,135800,147909320,5090,5110,5110,5090,42
|
|
20230901,135700,147695400,5110,5110,5110,5110,7
|
|
20230901,135600,147659630,5110,5110,5110,5110,0
|
|
20230901,135500,147659630,5110,5110,5110,5110,0
|
|
20230901,135400,147659630,5110,5110,5110,5110,18
|
|
20230901,135300,147567650,5110,5110,5110,5110,0
|
|
20230901,135200,147567650,5110,5100,5110,5100,49
|
|
20230901,135100,147317450,5100,5100,5100,5100,40
|
|
20230901,135000,147113450,5100,5100,5100,5100,80
|
|
20230901,134900,146705450,5110,5110,5110,5110,3
|
|
20230901,134800,146690120,5100,5100,5100,5100,69
|
|
20230901,134700,146338220,5110,5100,5110,5100,7
|
|
20230901,134600,146302500,5110,5110,5110,5110,0
|
|
20230901,134500,146302500,5110,5110,5110,5110,0
|
|
20230901,134400,146302500,5110,5100,5110,5100,305
|
|
20230901,134300,144746950,5110,5110,5110,5110,0
|
|
20230901,134200,144746950,5110,5110,5110,5110,5
|
|
20230901,134100,144721400,5100,5100,5100,5100,0
|
|
20230901,134000,144721400,5100,5100,5100,5100,0
|
|
20230901,133900,144721400,5100,5100,5100,5100,0
|
|
20230901,133800,144721400,5100,5100,5100,5100,0
|
|
20230901,133700,144721400,5100,5100,5100,5100,0
|
|
20230901,133600,144721400,5100,5100,5100,5100,0
|
|
20230901,133500,144721400,5100,5100,5100,5100,30
|
|
20230901,133400,144568400,5110,5100,5110,5100,6
|
|
20230901,133300,144537750,5120,5120,5120,5120,0
|
|
20230901,133200,144537750,5120,5120,5120,5120,0
|
|
20230901,133100,144537750,5120,5120,5120,5120,0
|
|
20230901,133000,144537750,5120,5120,5120,5120,0
|
|
20230901,132900,144537750,5120,5120,5120,5120,0
|
|
20230901,132800,144537750,5120,5120,5120,5120,0
|
|
20230901,132700,144537750,5120,5120,5120,5120,0
|
|
20230901,132600,144537750,5120,5120,5120,5120,0
|
|
20230901,132500,144537750,5120,5120,5120,5120,0
|
|
20230901,132400,144537750,5120,5120,5120,5120,0
|
|
20230901,132300,144537750,5120,5120,5120,5120,0
|
|
20230901,132200,144537750,5120,5120,5120,5120,5
|
|
20230901,132100,144512150,5090,5110,5110,5090,2600
|
|
20230901,132000,131246880,5120,5120,5120,5120,0
|
|
20230901,131900,131246880,5120,5120,5120,5120,0
|
|
20230901,131800,131246880,5120,5120,5120,5120,0
|
|
20230901,131700,131246880,5120,5120,5120,5120,0
|
|
20230901,131600,131246880,5120,5120,5120,5120,1
|
|
20230901,131500,131241760,5120,5120,5120,5120,199
|
|
20230901,131400,130222880,5120,5120,5120,5120,0
|
|
20230901,131300,130222880,5120,5120,5120,5120,140
|
|
20230901,131200,129506080,5120,5120,5120,5120,0
|
|
20230901,131100,129506080,5120,5120,5120,5120,0
|
|
20230901,131000,129506080,5120,5120,5120,5120,1
|
|
20230901,130900,129500960,5110,5110,5110,5110,0
|
|
20230901,130800,129500960,5110,5110,5110,5110,0
|
|
20230901,130700,129500960,5110,5110,5110,5110,0
|
|
20230901,130600,129500960,5110,5110,5110,5110,0
|
|
20230901,130500,129500960,5110,5110,5110,5110,0
|
|
20230901,130400,129500960,5110,5110,5110,5110,7
|
|
20230901,130300,129465190,5110,5110,5110,5110,0
|
|
20230901,130200,129465190,5110,5110,5110,5110,0
|
|
20230901,130100,129465190,5110,5110,5110,5110,1
|
|
20230901,130000,129460080,5110,5110,5110,5110,1
|
|
20230901,125900,129454970,5110,5110,5110,5110,28
|
|
20230901,125800,129311890,5110,5110,5110,5110,0
|
|
20230901,125700,129311890,5110,5110,5110,5110,0
|
|
20230901,125600,129311890,5110,5110,5110,5110,200
|
|
20230901,125500,128289890,5120,5120,5120,5120,18
|
|
20230901,125400,128197730,5120,5120,5120,5120,196
|
|
20230901,125300,127194210,5110,5110,5110,5110,0
|
|
20230901,125200,127194210,5110,5110,5110,5110,184
|
|
20230901,125100,126253970,5130,5130,5130,5130,0
|
|
20230901,125000,126253970,5130,5130,5130,5130,0
|
|
20230901,124900,126253970,5130,5130,5130,5130,13
|
|
20230901,124800,126187280,5110,5110,5110,5110,0
|
|
20230901,124700,126187280,5110,5110,5110,5110,0
|
|
20230901,124600,126187280,5110,5110,5110,5110,0
|
|
20230901,124500,126187280,5110,5110,5110,5110,0
|
|
20230901,124400,126187280,5110,5110,5110,5110,0
|
|
20230901,124300,126187280,5110,5110,5110,5110,0
|
|
20230901,124200,126187280,5110,5110,5110,5110,18
|
|
20230901,124100,126095300,5110,5110,5110,5110,0
|
|
20230901,124000,126095300,5110,5110,5110,5110,24
|
|
20230901,123900,125972660,5110,5110,5110,5110,0
|
|
20230901,123800,125972660,5110,5110,5110,5110,9
|
|
20230901,123700,125926670,5130,5130,5130,5130,0
|
|
20230901,123600,125926670,5130,5130,5130,5130,0
|
|
20230901,123500,125926670,5130,5130,5130,5130,0
|
|
20230901,123400,125926670,5130,5130,5130,5130,0
|
|
20230901,123300,125926670,5130,5110,5130,5110,22
|
|
20230901,123200,125814170,5120,5120,5120,5120,0
|
|
20230901,123100,125814170,5120,5120,5120,5120,0
|
|
20230901,123000,125814170,5120,5120,5120,5120,33
|
|
20230901,122900,125645210,5120,5120,5120,5120,0
|
|
20230901,122800,125645210,5120,5120,5120,5120,0
|
|
20230901,122700,125645210,5120,5120,5120,5120,35
|
|
20230901,122600,125466010,5130,5130,5130,5130,0
|
|
20230901,122500,125466010,5130,5130,5130,5130,0
|
|
20230901,122400,125466010,5130,5130,5130,5130,0
|
|
20230901,122300,125466010,5130,5130,5130,5130,0
|
|
20230901,122200,125466010,5130,5130,5130,5130,14
|
|
20230901,122100,125394190,5130,5130,5130,5130,0
|
|
20230901,122000,125394190,5130,5130,5130,5130,30
|
|
20230901,121900,125240290,5120,5120,5120,5120,0
|
|
20230901,121800,125240290,5120,5120,5120,5120,0
|
|
20230901,121700,125240290,5120,5120,5120,5120,0
|
|
20230901,121600,125240290,5120,5120,5120,5120,50
|
|
20230901,121500,124984290,5130,5130,5130,5130,0
|
|
20230901,121400,124984290,5130,5130,5130,5130,0
|
|
20230901,121300,124984290,5130,5130,5130,5130,0
|
|
20230901,121200,124984290,5130,5120,5130,5120,25
|
|
20230901,121100,124856240,5130,5130,5130,5130,0
|
|
20230901,121000,124856240,5130,5130,5130,5130,0
|
|
20230901,120900,124856240,5130,5130,5130,5130,0
|
|
20230901,120800,124856240,5130,5130,5130,5130,0
|
|
20230901,120700,124856240,5130,5120,5130,5120,307
|
|
20230901,120600,123284330,5110,5110,5110,5110,4
|
|
20230901,120500,123263890,5110,5110,5110,5110,1
|
|
20230901,120400,123258780,5100,5100,5100,5100,0
|
|
20230901,120300,123258780,5100,5100,5100,5100,0
|
|
20230901,120200,123258780,5100,5100,5100,5100,0
|
|
20230901,120100,123258780,5100,5100,5100,5100,0
|
|
20230901,120000,123258780,5100,5100,5100,5100,0
|
|
20230901,115900,123258780,5100,5100,5100,5100,161
|
|
20230901,115800,122437680,5110,5110,5110,5110,0
|
|
20230901,115700,122437680,5110,5110,5110,5110,0
|
|
20230901,115600,122437680,5110,5110,5110,5110,2
|
|
20230901,115500,122427460,5100,5100,5100,5100,0
|
|
20230901,115400,122427460,5100,5100,5100,5100,0
|
|
20230901,115300,122427460,5100,5100,5100,5100,0
|
|
20230901,115200,122427460,5100,5100,5100,5100,0
|
|
20230901,115100,122427460,5100,5100,5100,5100,0
|
|
20230901,115000,122427460,5100,5100,5100,5100,500
|
|
20230901,114900,119877460,5100,5100,5100,5100,0
|
|
20230901,114800,119877460,5100,5100,5100,5100,0
|
|
20230901,114700,119877460,5100,5100,5100,5100,0
|
|
20230901,114600,119877460,5100,5100,5100,5100,1
|
|
20230901,114500,119872360,5110,5110,5110,5110,0
|
|
20230901,114400,119872360,5110,5110,5110,5110,0
|
|
20230901,114300,119872360,5110,5110,5110,5110,0
|
|
20230901,114200,119872360,5110,5110,5110,5110,0
|
|
20230901,114100,119872360,5110,5110,5110,5110,0
|
|
20230901,114000,119872360,5110,5110,5110,5110,1
|
|
20230901,113900,119867250,5100,5100,5100,5100,0
|
|
20230901,113800,119867250,5100,5100,5100,5100,0
|
|
20230901,113700,119867250,5100,5100,5100,5100,0
|
|
20230901,113600,119867250,5100,5100,5100,5100,0
|
|
20230901,113500,119867250,5100,5100,5100,5100,0
|
|
20230901,113400,119867250,5100,5100,5100,5100,0
|
|
20230901,113300,119867250,5100,5100,5100,5100,0
|
|
20230901,113200,119867250,5100,5100,5100,5100,0
|
|
20230901,113100,119867250,5100,5100,5100,5100,4
|
|
20230901,113000,119846850,5100,5100,5100,5100,110
|
|
20230901,112900,119285850,5100,5100,5100,5100,0
|
|
20230901,112800,119285850,5100,5100,5100,5100,0
|
|
20230901,112700,119285850,5100,5100,5100,5100,75
|
|
20230901,112600,118903350,5100,5100,5100,5100,311
|
|
20230901,112500,117317250,5100,5100,5100,5100,743
|
|
20230901,112400,113527950,5110,5110,5110,5110,0
|
|
20230901,112300,113527950,5110,5110,5110,5110,0
|
|
20230901,112200,113527950,5110,5110,5110,5110,0
|
|
20230901,112100,113527950,5110,5110,5110,5110,0
|
|
20230901,112000,113527950,5110,5100,5110,5100,756
|
|
20230901,111900,109665350,5100,5100,5100,5100,10
|
|
20230901,111800,109614350,5100,5090,5100,5090,263
|
|
20230901,111700,108274680,5090,5090,5090,5090,0
|
|
20230901,111600,108274680,5090,5090,5100,5090,3316
|
|
20230901,111500,91394290,5090,5120,5120,5090,6313
|
|
20230901,111400,59169500,5120,5120,5120,5120,503
|
|
20230901,111300,56594140,5110,5110,5110,5110,210
|
|
20230901,111200,55521040,5120,5120,5120,5120,100
|
|
20230901,111100,55009040,5120,5120,5120,5120,0
|
|
20230901,111000,55009040,5120,5120,5120,5120,2
|
|
20230901,110900,54998800,5120,5120,5120,5120,0
|
|
20230901,110800,54998800,5120,5110,5120,5110,3
|
|
20230901,110700,54983450,5120,5120,5120,5120,164
|
|
20230901,110600,54143770,5130,5130,5130,5130,1
|
|
20230901,110500,54138640,5120,5120,5120,5120,0
|
|
20230901,110400,54138640,5120,5120,5120,5120,1
|
|
20230901,110300,54133520,5120,5120,5120,5110,188
|
|
20230901,110200,53172460,5120,5120,5120,5120,269
|
|
20230901,110100,51795180,5130,5120,5130,5120,107
|
|
20230901,110000,51247310,5130,5130,5130,5120,502
|
|
20230901,105900,48677040,5120,5130,5140,5120,1097
|
|
20230901,105800,43053390,5130,5130,5130,5130,0
|
|
20230901,105700,43053390,5130,5130,5130,5130,329
|
|
20230901,105600,41365620,5120,5120,5120,5120,7
|
|
20230901,105500,41329780,5120,5120,5120,5120,3
|
|
20230901,105400,41314420,5120,5120,5120,5120,6
|
|
20230901,105300,41283700,5120,5130,5130,5120,47
|
|
20230901,105200,41042630,5130,5130,5130,5130,0
|
|
20230901,105100,41042630,5130,5130,5130,5130,0
|
|
20230901,105000,41042630,5130,5130,5130,5130,0
|
|
20230901,104900,41042630,5130,5130,5130,5130,6
|
|
20230901,104800,41011850,5130,5130,5130,5130,15
|
|
20230901,104700,40934900,5130,5130,5130,5130,118
|
|
20230901,104600,40329560,5130,5130,5130,5130,30
|
|
20230901,104500,40175660,5130,5130,5130,5130,87
|
|
20230901,104400,39729350,5130,5130,5130,5130,47
|
|
20230901,104300,39488240,5130,5140,5140,5130,10
|
|
20230901,104200,39436930,5130,5130,5130,5130,0
|
|
20230901,104100,39436930,5130,5130,5130,5130,0
|
|
20230901,104000,39436930,5130,5130,5130,5130,0
|
|
20230901,103900,39436930,5130,5130,5130,5130,0
|
|
20230901,103800,39436930,5130,5130,5130,5130,0
|
|
20230901,103700,39436930,5130,5130,5130,5130,0
|
|
20230901,103600,39436930,5130,5130,5130,5130,0
|
|
20230901,103500,39436930,5130,5130,5130,5130,0
|
|
20230901,103400,39436930,5130,5130,5130,5130,0
|
|
20230901,103300,39436930,5130,5130,5130,5130,0
|
|
20230901,103200,39436930,5130,5130,5130,5130,0
|
|
20230901,103100,39436930,5130,5130,5130,5130,0
|
|
20230901,103000,39436930,5130,5130,5130,5130,0
|
|
20230901,102900,39436930,5130,5130,5130,5130,0
|
|
20230901,102800,39436930,5130,5130,5130,5130,0
|
|
20230901,102700,39436930,5130,5130,5130,5130,0
|
|
20230901,102600,39436930,5130,5130,5130,5130,1
|
|
20230901,102500,39431800,5130,5130,5130,5130,0
|
|
20230901,102400,39431800,5130,5130,5130,5130,0
|
|
20230901,102300,39431800,5130,5130,5130,5130,2
|
|
20230901,102200,39421540,5160,5160,5160,5160,0
|
|
20230901,102100,39421540,5160,5160,5160,5160,0
|
|
20230901,102000,39421540,5160,5160,5160,5160,0
|
|
20230901,101900,39421540,5160,5160,5160,5160,0
|
|
20230901,101800,39421540,5160,5160,5160,5160,0
|
|
20230901,101700,39421540,5160,5160,5160,5160,0
|
|
20230901,101600,39421540,5160,5160,5160,5160,10
|
|
20230901,101500,39369940,5170,5170,5170,5170,0
|
|
20230901,101400,39369940,5170,5170,5170,5170,0
|
|
20230901,101300,39369940,5170,5170,5170,5170,0
|
|
20230901,101200,39369940,5170,5150,5170,5140,87
|
|
20230901,101100,38921280,5160,5160,5160,5160,0
|
|
20230901,101000,38921280,5160,5160,5160,5160,0
|
|
20230901,100900,38921280,5160,5160,5160,5160,0
|
|
20230901,100800,38921280,5160,5160,5160,5160,0
|
|
20230901,100700,38921280,5160,5160,5160,5160,0
|
|
20230901,100600,38921280,5160,5160,5160,5160,0
|
|
20230901,100500,38921280,5160,5160,5160,5160,0
|
|
20230901,100400,38921280,5160,5160,5160,5160,1
|
|
20230901,100300,38916120,5130,5130,5130,5130,0
|
|
20230901,100200,38916120,5130,5130,5130,5130,0
|
|
20230901,100100,38916120,5130,5130,5130,5130,0
|
|
20230901,100000,38916120,5130,5130,5130,5130,0
|
|
20230901,095900,38916120,5130,5140,5140,5130,315
|
|
20230901,095800,37300000,5140,5140,5140,5140,4
|
|
20230901,095700,37279440,5130,5130,5130,5130,0
|
|
20230901,095600,37279440,5130,5130,5130,5130,0
|
|
20230901,095500,37279440,5130,5130,5130,5130,0
|
|
20230901,095400,37279440,5130,5130,5130,5130,0
|
|
20230901,095300,37279440,5130,5140,5140,5130,64
|
|
20230901,095200,36950920,5130,5130,5130,5130,0
|
|
20230901,095100,36950920,5130,5130,5130,5130,6
|
|
20230901,095000,36920140,5120,5120,5120,5120,0
|
|
20230901,094900,36920140,5120,5160,5160,5120,22
|
|
20230901,094800,36806960,5170,5140,5170,5140,296
|
|
20230901,094700,35278800,5140,5140,5140,5140,11
|
|
20230901,094600,35222260,5150,5150,5150,5120,270
|
|
20230901,094500,33837460,5150,5150,5150,5150,0
|
|
20230901,094400,33837460,5150,5150,5150,5150,0
|
|
20230901,094300,33837460,5150,5150,5150,5120,24
|
|
20230901,094200,33713890,5170,5140,5170,5130,1048
|
|
20230901,094100,28331160,5140,5140,5140,5140,0
|
|
20230901,094000,28331160,5140,5140,5140,5140,0
|
|
20230901,093900,28331160,5140,5140,5140,5140,96
|
|
20230901,093800,27837720,5140,5140,5140,5140,0
|
|
20230901,093700,27837720,5140,5140,5140,5140,0
|
|
20230901,093600,27837720,5140,5160,5160,5140,500
|
|
20230901,093500,25262930,5170,5170,5170,5170,29
|
|
20230901,093400,25113000,5160,5160,5160,5160,903
|
|
20230901,093300,20453520,5150,5160,5160,5150,40
|
|
20230901,093200,20247370,5160,5160,5160,5160,745
|
|
20230901,093100,16403170,5160,5160,5160,5160,0
|
|
20230901,093000,16403170,5160,5160,5160,5160,0
|
|
20230901,092900,16403170,5160,5160,5160,5160,0
|
|
20230901,092800,16403170,5160,5150,5160,5150,659
|
|
20230901,092700,13002930,5150,5150,5150,5150,6
|
|
20230901,092600,12972030,5150,5150,5150,5150,68
|
|
20230901,092500,12621830,5150,5150,5150,5150,0
|
|
20230901,092400,12621830,5150,5150,5150,5150,2
|
|
20230901,092300,12611530,5150,5150,5150,5150,18
|
|
20230901,092200,12518830,5150,5150,5150,5150,43
|
|
20230901,092100,12297380,5150,5150,5160,5150,564
|
|
20230901,092000,9391030,5160,5160,5160,5160,11
|
|
20230901,091900,9334270,5140,5160,5160,5140,4
|
|
20230901,091800,9313660,5160,5150,5160,5140,413
|
|
20230901,091700,7186340,5150,5160,5160,5150,2
|
|
20230901,091600,7176030,5160,5160,5160,5160,0
|
|
20230901,091500,7176030,5160,5160,5160,5160,20
|
|
20230901,091400,7072830,5160,5160,5160,5160,267
|
|
20230901,091300,5695110,5160,5160,5160,5160,0
|
|
20230901,091200,5695110,5160,5160,5160,5160,0
|
|
20230901,091100,5695110,5160,5160,5170,5160,303
|
|
20230901,091000,4129490,5160,5160,5160,5160,226
|
|
20230901,090900,2963330,5170,5170,5170,5170,0
|
|
20230901,090800,2963330,5170,5170,5170,5170,0
|
|
20230901,090700,2963330,5170,5170,5170,5170,0
|
|
20230901,090600,2963330,5170,5180,5180,5170,5
|
|
20230901,090500,2937440,5190,5190,5190,5190,0
|
|
20230901,090400,2937440,5190,5180,5190,5180,50
|
|
20230901,090300,2678040,5190,5190,5190,5190,0
|
|
20230901,090200,2678040,5190,5190,5190,5190,0
|
|
20230901,090100,2678040,5190,5190,5190,5190,0
|
|
20230901,090000,2678040,5190,5190,5190,5190,516
|