661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195800,937988240,5990,5990,5990,5990,3174
|
|
20230901,195700,937988240,5990,5990,5990,5990,0
|
|
20230901,195600,937988240,5990,5990,5990,5990,0
|
|
20230901,195500,937988240,5990,5990,5990,5990,0
|
|
20230901,195400,937988240,5990,5990,5990,5990,0
|
|
20230901,195300,937988240,5990,5990,5990,5990,0
|
|
20230901,195200,937988240,5990,5990,5990,5990,0
|
|
20230901,195100,937988240,5990,5990,5990,5990,0
|
|
20230901,195000,937988240,5990,5990,5990,5990,0
|
|
20230901,194900,937988240,5990,5990,5990,5990,0
|
|
20230901,194800,937988240,5990,5990,5990,5990,0
|
|
20230901,194700,937988240,5990,5990,5990,5990,0
|
|
20230901,194600,937988240,5990,5990,5990,5990,0
|
|
20230901,194500,937988240,5990,5990,5990,5990,0
|
|
20230901,194400,937988240,5990,5990,5990,5990,0
|
|
20230901,194300,937988240,5990,5990,5990,5990,0
|
|
20230901,194200,937988240,5990,5990,5990,5990,0
|
|
20230901,194100,937988240,5990,5990,5990,5990,0
|
|
20230901,194000,937988240,5990,5990,5990,5990,0
|
|
20230901,193900,937988240,5990,5990,5990,5990,0
|
|
20230901,193800,937988240,5990,5990,5990,5990,0
|
|
20230901,193700,937988240,5990,5990,5990,5990,0
|
|
20230901,193600,937988240,5990,5990,5990,5990,0
|
|
20230901,193500,937988240,5990,5990,5990,5990,0
|
|
20230901,193400,937988240,5990,5990,5990,5990,0
|
|
20230901,193300,937988240,5990,5990,5990,5990,0
|
|
20230901,193200,937988240,5990,5990,5990,5990,0
|
|
20230901,193100,937988240,5990,5990,5990,5990,0
|
|
20230901,193000,937988240,5990,5990,5990,5990,0
|
|
20230901,192900,937988240,5990,5990,5990,5990,0
|
|
20230901,192800,937988240,5990,5990,5990,5990,3174
|
|
20230901,192700,937988240,5990,5990,5990,5990,0
|
|
20230901,192600,937988240,5990,5990,5990,5990,0
|
|
20230901,192500,937988240,5990,5990,5990,5990,0
|
|
20230901,192400,937988240,5990,5990,5990,5990,0
|
|
20230901,192300,937988240,5990,5990,5990,5990,0
|
|
20230901,192200,937988240,5990,5990,5990,5990,0
|
|
20230901,192100,937988240,5990,5990,5990,5990,0
|
|
20230901,192000,937988240,5990,5990,5990,5990,0
|
|
20230901,191900,937988240,5990,5990,5990,5990,0
|
|
20230901,191800,937988240,5990,5990,5990,5990,0
|
|
20230901,191700,937988240,5990,5990,5990,5990,0
|
|
20230901,191600,937988240,5990,5990,5990,5990,0
|
|
20230901,191500,937988240,5990,5990,5990,5990,0
|
|
20230901,191400,937988240,5990,5990,5990,5990,0
|
|
20230901,191300,937988240,5990,5990,5990,5990,0
|
|
20230901,191200,937988240,5990,5990,5990,5990,0
|
|
20230901,191100,937988240,5990,5990,5990,5990,0
|
|
20230901,191000,937988240,5990,5990,5990,5990,0
|
|
20230901,190900,937988240,5990,5990,5990,5990,0
|
|
20230901,190800,937988240,5990,5990,5990,5990,0
|
|
20230901,190700,937988240,5990,5990,5990,5990,0
|
|
20230901,190600,937988240,5990,5990,5990,5990,0
|
|
20230901,190500,937988240,5990,5990,5990,5990,0
|
|
20230901,190400,937988240,5990,5990,5990,5990,0
|
|
20230901,190300,937988240,5990,5990,5990,5990,0
|
|
20230901,190200,937988240,5990,5990,5990,5990,0
|
|
20230901,190100,937988240,5990,5990,5990,5990,0
|
|
20230901,190000,937988240,5990,5990,5990,5990,0
|
|
20230901,185900,937988240,5990,5990,5990,5990,0
|
|
20230901,185800,937988240,5990,5990,5990,5990,3174
|
|
20230901,185700,937988240,5990,5990,5990,5990,0
|
|
20230901,185600,937988240,5990,5990,5990,5990,0
|
|
20230901,185500,937988240,5990,5990,5990,5990,0
|
|
20230901,185400,937988240,5990,5990,5990,5990,0
|
|
20230901,185300,937988240,5990,5990,5990,5990,0
|
|
20230901,185200,937988240,5990,5990,5990,5990,0
|
|
20230901,185100,937988240,5990,5990,5990,5990,0
|
|
20230901,185000,937988240,5990,5990,5990,5990,0
|
|
20230901,184900,937988240,5990,5990,5990,5990,0
|
|
20230901,184800,937988240,5990,5990,5990,5990,0
|
|
20230901,184700,937988240,5990,5990,5990,5990,0
|
|
20230901,184600,937988240,5990,5990,5990,5990,0
|
|
20230901,184500,937988240,5990,5990,5990,5990,0
|
|
20230901,184400,937988240,5990,5990,5990,5990,0
|
|
20230901,184300,937988240,5990,5990,5990,5990,0
|
|
20230901,184200,937988240,5990,5990,5990,5990,0
|
|
20230901,184100,937988240,5990,5990,5990,5990,0
|
|
20230901,184000,937988240,5990,5990,5990,5990,0
|
|
20230901,183900,937988240,5990,5990,5990,5990,0
|
|
20230901,183800,937988240,5990,5990,5990,5990,0
|
|
20230901,183700,937988240,5990,5990,5990,5990,0
|
|
20230901,183600,937988240,5990,5990,5990,5990,0
|
|
20230901,183500,937988240,5990,5990,5990,5990,0
|
|
20230901,183400,937988240,5990,5990,5990,5990,0
|
|
20230901,183300,937988240,5990,5990,5990,5990,0
|
|
20230901,183200,937988240,5990,5990,5990,5990,0
|
|
20230901,183100,937988240,5990,5990,5990,5990,0
|
|
20230901,183000,937988240,5990,5990,5990,5990,0
|
|
20230901,182900,937988240,5990,5990,5990,5990,0
|
|
20230901,182800,937988240,5990,5990,5990,5990,3174
|
|
20230901,182700,937988240,5990,5990,5990,5990,0
|
|
20230901,182600,937988240,5990,5990,5990,5990,0
|
|
20230901,182500,937988240,5990,5990,5990,5990,0
|
|
20230901,182400,937988240,5990,5990,5990,5990,0
|
|
20230901,182300,937988240,5990,5990,5990,5990,0
|
|
20230901,182200,937988240,5990,5990,5990,5990,0
|
|
20230901,182100,937988240,5990,5990,5990,5990,0
|
|
20230901,182000,937988240,5990,5990,5990,5990,0
|
|
20230901,181900,937988240,5990,5990,5990,5990,0
|
|
20230901,181800,937988240,5990,5990,5990,5990,0
|
|
20230901,181700,937988240,5990,5990,5990,5990,0
|
|
20230901,181600,937988240,5990,5990,5990,5990,0
|
|
20230901,181500,937988240,5990,5990,5990,5990,0
|
|
20230901,181400,937988240,5990,5990,5990,5990,0
|
|
20230901,181300,937988240,5990,5990,5990,5990,0
|
|
20230901,181200,937988240,5990,5990,5990,5990,0
|
|
20230901,181100,937988240,5990,5990,5990,5990,0
|
|
20230901,181000,937988240,5990,5990,5990,5990,0
|
|
20230901,180900,937988240,5990,5990,5990,5990,0
|
|
20230901,180800,937988240,5990,5990,5990,5990,0
|
|
20230901,180700,937988240,5990,5990,5990,5990,0
|
|
20230901,180600,937988240,5990,5990,5990,5990,0
|
|
20230901,180500,937988240,5990,5990,5990,5990,0
|
|
20230901,180400,937988240,5990,5990,5990,5990,0
|
|
20230901,180300,937988240,5990,5990,5990,5990,0
|
|
20230901,180200,937988240,5990,5990,5990,5990,0
|
|
20230901,180100,937988240,5990,5990,5990,5990,0
|
|
20230901,180000,937988240,5990,5990,5990,5990,0
|
|
20230901,175900,937988240,5990,5990,5990,5990,0
|
|
20230901,175800,937988240,5990,5990,5990,5990,3174
|
|
20230901,175700,937988240,5990,5990,5990,5990,0
|
|
20230901,175600,937988240,5990,5990,5990,5990,0
|
|
20230901,175500,937988240,5990,5990,5990,5990,0
|
|
20230901,175400,937988240,5990,5990,5990,5990,0
|
|
20230901,175300,937988240,5990,5990,5990,5990,0
|
|
20230901,175200,937988240,5990,5990,5990,5990,0
|
|
20230901,175100,937988240,5990,5990,5990,5990,0
|
|
20230901,175000,937988240,5990,5990,5990,5990,0
|
|
20230901,174900,937988240,5990,5990,5990,5990,0
|
|
20230901,174800,937988240,5990,5990,5990,5990,0
|
|
20230901,174700,937988240,5990,5990,5990,5990,0
|
|
20230901,174600,937988240,5990,5990,5990,5990,0
|
|
20230901,174500,937988240,5990,5990,5990,5990,0
|
|
20230901,174400,937988240,5990,5990,5990,5990,0
|
|
20230901,174300,937988240,5990,5990,5990,5990,0
|
|
20230901,174200,937988240,5990,5990,5990,5990,0
|
|
20230901,174100,937988240,5990,5990,5990,5990,0
|
|
20230901,174000,937988240,5990,5990,5990,5990,0
|
|
20230901,173900,937988240,5990,5990,5990,5990,0
|
|
20230901,173800,937988240,5990,5990,5990,5990,0
|
|
20230901,173700,937988240,5990,5990,5990,5990,0
|
|
20230901,173600,937988240,5990,5990,5990,5990,0
|
|
20230901,173500,937988240,5990,5990,5990,5990,0
|
|
20230901,173400,937988240,5990,5990,5990,5990,0
|
|
20230901,173300,937988240,5990,5990,5990,5990,0
|
|
20230901,173200,937988240,5990,5990,5990,5990,0
|
|
20230901,173100,937988240,5990,5990,5990,5990,0
|
|
20230901,173000,937988240,5990,5990,5990,5990,0
|
|
20230901,172900,937988240,5990,5990,5990,5990,0
|
|
20230901,172800,937988240,5990,5990,5990,5990,3174
|
|
20230901,172700,937988240,5990,5990,5990,5990,0
|
|
20230901,172600,937988240,5990,5990,5990,5990,0
|
|
20230901,172500,937988240,5990,5990,5990,5990,0
|
|
20230901,172400,937988240,5990,5990,5990,5990,0
|
|
20230901,172300,937988240,5990,5990,5990,5990,0
|
|
20230901,172200,937988240,5990,5990,5990,5990,0
|
|
20230901,172100,937988240,5990,5990,5990,5990,0
|
|
20230901,172000,937988240,5990,5990,5990,5990,0
|
|
20230901,171900,937988240,5990,5990,5990,5990,0
|
|
20230901,171800,937988240,5990,5990,5990,5990,0
|
|
20230901,171700,937988240,5990,5990,5990,5990,0
|
|
20230901,171600,937988240,5990,5990,5990,5990,0
|
|
20230901,171500,937988240,5990,5990,5990,5990,0
|
|
20230901,171400,937988240,5990,5990,5990,5990,0
|
|
20230901,171300,937988240,5990,5990,5990,5990,0
|
|
20230901,171200,937988240,5990,5990,5990,5990,0
|
|
20230901,171100,937988240,5990,5990,5990,5990,0
|
|
20230901,171000,937988240,5990,5990,5990,5990,0
|
|
20230901,170900,937988240,5990,5990,5990,5990,0
|
|
20230901,170800,937988240,5990,5990,5990,5990,0
|
|
20230901,170700,937988240,5990,5990,5990,5990,0
|
|
20230901,170600,937988240,5990,5990,5990,5990,0
|
|
20230901,170500,937988240,5990,5990,5990,5990,0
|
|
20230901,170400,937988240,5990,5990,5990,5990,0
|
|
20230901,170300,937988240,5990,5990,5990,5990,0
|
|
20230901,170200,937988240,5990,5990,5990,5990,0
|
|
20230901,170100,937988240,5990,5990,5990,5990,0
|
|
20230901,170000,937988240,5990,5990,5990,5990,0
|
|
20230901,165900,937988240,5990,5990,5990,5990,0
|
|
20230901,165800,937988240,5990,5990,5990,5990,3174
|
|
20230901,165700,937988240,5990,5990,5990,5990,0
|
|
20230901,165600,937988240,5990,5990,5990,5990,0
|
|
20230901,165500,937988240,5990,5990,5990,5990,0
|
|
20230901,165400,937988240,5990,5990,5990,5990,0
|
|
20230901,165300,937988240,5990,5990,5990,5990,0
|
|
20230901,165200,937988240,5990,5990,5990,5990,0
|
|
20230901,165100,937988240,5990,5990,5990,5990,0
|
|
20230901,165000,937988240,5990,5990,5990,5990,0
|
|
20230901,164900,937988240,5990,5990,5990,5990,0
|
|
20230901,164800,937988240,5990,5990,5990,5990,0
|
|
20230901,164700,937988240,5990,5990,5990,5990,0
|
|
20230901,164600,937988240,5990,5990,5990,5990,0
|
|
20230901,164500,937988240,5990,5990,5990,5990,0
|
|
20230901,164400,937988240,5990,5990,5990,5990,0
|
|
20230901,164300,937988240,5990,5990,5990,5990,0
|
|
20230901,164200,937988240,5990,5990,5990,5990,0
|
|
20230901,164100,937988240,5990,5990,5990,5990,0
|
|
20230901,164000,937988240,5990,5990,5990,5990,0
|
|
20230901,163900,937988240,5990,5990,5990,5990,0
|
|
20230901,163800,937988240,5990,5990,5990,5990,0
|
|
20230901,163700,937988240,5990,5990,5990,5990,0
|
|
20230901,163600,937988240,5990,5990,5990,5990,0
|
|
20230901,163500,937988240,5990,5990,5990,5990,0
|
|
20230901,163400,937988240,5990,5990,5990,5990,0
|
|
20230901,163300,937988240,5990,5990,5990,5990,0
|
|
20230901,163200,937988240,5990,5990,5990,5990,0
|
|
20230901,163100,937988240,5990,5990,5990,5990,0
|
|
20230901,163000,937988240,5990,5990,5990,5990,0
|
|
20230901,162900,937988240,5990,5990,5990,5990,0
|
|
20230901,162800,937988240,5990,5990,5990,5990,3174
|
|
20230901,162700,937988240,5990,5990,5990,5990,0
|
|
20230901,162600,937988240,5990,5990,5990,5990,0
|
|
20230901,162500,937988240,5990,5990,5990,5990,0
|
|
20230901,162400,937988240,5990,5990,5990,5990,0
|
|
20230901,162300,937988240,5990,5990,5990,5990,0
|
|
20230901,162200,937988240,5990,5990,5990,5990,0
|
|
20230901,162100,937988240,5990,5990,5990,5990,0
|
|
20230901,162000,937988240,5990,5990,5990,5990,0
|
|
20230901,161900,937988240,5990,5990,5990,5990,0
|
|
20230901,161800,937988240,5990,5990,5990,5990,0
|
|
20230901,161700,937988240,5990,5990,5990,5990,0
|
|
20230901,161600,937988240,5990,5990,5990,5990,0
|
|
20230901,161500,937988240,5990,5990,5990,5990,0
|
|
20230901,161400,937988240,5990,5990,5990,5990,0
|
|
20230901,161300,937988240,5990,5990,5990,5990,0
|
|
20230901,161200,937988240,5990,5990,5990,5990,0
|
|
20230901,161100,937988240,5990,5990,5990,5990,0
|
|
20230901,161000,937988240,5990,5990,5990,5990,0
|
|
20230901,160900,937988240,5990,5990,5990,5990,0
|
|
20230901,160800,937988240,5990,5990,5990,5990,0
|
|
20230901,160700,937988240,5990,5990,5990,5990,0
|
|
20230901,160600,937988240,5990,5990,5990,5990,0
|
|
20230901,160500,937988240,5990,5990,5990,5990,0
|
|
20230901,160400,937988240,5990,5990,5990,5990,0
|
|
20230901,160300,937988240,5990,5990,5990,5990,0
|
|
20230901,160200,937988240,5990,5990,5990,5990,0
|
|
20230901,160100,937988240,5990,5990,5990,5990,0
|
|
20230901,160000,937988240,5990,5990,5990,5990,0
|
|
20230901,155900,937988240,5990,5990,5990,5990,0
|
|
20230901,155800,937988240,5990,5990,5990,5990,3174
|
|
20230901,155700,937988240,5990,5990,5990,5990,0
|
|
20230901,155600,937988240,5990,5990,5990,5990,0
|
|
20230901,155500,937988240,5990,5990,5990,5990,0
|
|
20230901,155400,937988240,5990,5990,5990,5990,0
|
|
20230901,155300,937988240,5990,5990,5990,5990,0
|
|
20230901,155200,937988240,5990,5990,5990,5990,0
|
|
20230901,155100,937988240,5990,5990,5990,5990,0
|
|
20230901,155000,937988240,5990,5990,5990,5990,0
|
|
20230901,154900,937988240,5990,5990,5990,5990,0
|
|
20230901,154800,937988240,5990,5990,5990,5990,0
|
|
20230901,154700,937988240,5990,5990,5990,5990,0
|
|
20230901,154600,937988240,5990,5990,5990,5990,0
|
|
20230901,154500,937988240,5990,5990,5990,5990,0
|
|
20230901,154400,937988240,5990,5990,5990,5990,0
|
|
20230901,154300,937988240,5990,5990,5990,5990,0
|
|
20230901,154200,937988240,5990,5990,5990,5990,0
|
|
20230901,154100,937988240,5990,5990,5990,5990,0
|
|
20230901,154000,937988240,5990,5990,5990,5990,0
|
|
20230901,153900,937988240,5990,5990,5990,5990,0
|
|
20230901,153800,937988240,5990,5990,5990,5990,0
|
|
20230901,153700,937988240,5990,5990,5990,5990,0
|
|
20230901,153600,937988240,5990,5990,5990,5990,0
|
|
20230901,153500,937988240,5990,5990,5990,5990,0
|
|
20230901,153400,937988240,5990,5990,5990,5990,0
|
|
20230901,153300,937988240,5990,5990,5990,5990,0
|
|
20230901,153200,937988240,5990,5990,5990,5990,0
|
|
20230901,153100,937988240,5990,5990,5990,5990,0
|
|
20230901,153000,937988240,5990,5990,5990,5990,3174
|
|
20230901,152900,918975980,5990,5990,5990,5990,0
|
|
20230901,152800,918975980,5990,5990,5990,5990,0
|
|
20230901,152700,918975980,5990,5990,5990,5990,0
|
|
20230901,152600,918975980,5990,5990,5990,5990,0
|
|
20230901,152500,918975980,5990,5990,5990,5990,0
|
|
20230901,152400,918975980,5990,5990,5990,5990,0
|
|
20230901,152300,918975980,5990,5990,5990,5990,0
|
|
20230901,152200,918975980,5990,5990,5990,5990,0
|
|
20230901,152100,918975980,5990,5990,5990,5990,0
|
|
20230901,152000,918975980,5990,5990,5990,5990,0
|
|
20230901,151900,918975980,5990,6020,6020,5990,214
|
|
20230901,151800,917690070,6020,6020,6020,6020,9
|
|
20230901,151700,917635890,6020,6030,6030,6020,126
|
|
20230901,151600,916877270,6030,6050,6050,6030,117
|
|
20230901,151500,916171420,6050,6050,6050,6050,22
|
|
20230901,151400,916038320,6050,6050,6050,6050,408
|
|
20230901,151300,913569920,6060,6060,6060,6060,0
|
|
20230901,151200,913569920,6060,6050,6060,6050,1079
|
|
20230901,151100,907041670,6050,6060,6060,6020,2572
|
|
20230901,151000,891536100,6080,6020,6080,6020,10723
|
|
20230901,150900,826477730,6020,6000,6020,6000,1200
|
|
20230901,150800,819266230,6000,5980,6000,5980,5119
|
|
20230901,150700,788563880,5990,5980,5990,5980,68
|
|
20230901,150600,788157080,5990,5980,5990,5980,29
|
|
20230901,150500,787983480,5980,6000,6000,5980,315
|
|
20230901,150400,786095620,6000,6000,6000,6000,0
|
|
20230901,150300,786095620,6000,6000,6000,6000,0
|
|
20230901,150200,786095620,6000,5990,6000,5990,12
|
|
20230901,150100,786023650,6000,6000,6000,6000,0
|
|
20230901,150000,786023650,6000,6000,6000,6000,92
|
|
20230901,145900,785471650,6000,6000,6000,6000,10
|
|
20230901,145800,785411650,5980,5980,5980,5980,141
|
|
20230901,145700,784568470,6000,5990,6000,5980,110
|
|
20230901,145600,783910150,6000,6000,6000,5990,16
|
|
20230901,145500,783814200,6000,6000,6000,5990,156
|
|
20230901,145400,782878730,6000,6000,6000,6000,0
|
|
20230901,145300,782878730,6000,6000,6000,6000,0
|
|
20230901,145200,782878730,6000,5990,6000,5990,25
|
|
20230901,145100,782728880,6000,6000,6000,6000,0
|
|
20230901,145000,782728880,6000,6000,6000,6000,828
|
|
20230901,144900,777760880,6000,5980,6000,5980,1308
|
|
20230901,144800,769936320,5990,5990,5990,5990,8
|
|
20230901,144700,769888400,5990,5990,5990,5990,18
|
|
20230901,144600,769780580,5990,5980,5990,5980,807
|
|
20230901,144500,764951290,5980,5990,5990,5980,288
|
|
20230901,144400,763228060,5990,5990,5990,5990,656
|
|
20230901,144300,759298620,5990,5990,5990,5990,187
|
|
20230901,144200,758178490,6000,6000,6000,6000,0
|
|
20230901,144100,758178490,6000,6000,6000,6000,0
|
|
20230901,144000,758178490,6000,6010,6010,6000,206
|
|
20230901,143900,756942460,6020,6020,6020,6020,494
|
|
20230901,143800,753968580,6030,5990,6030,5990,7692
|
|
20230901,143700,707786490,5990,5990,5990,5990,328
|
|
20230901,143600,705821770,5990,5970,5990,5970,2121
|
|
20230901,143500,693122440,5970,5970,5970,5970,327
|
|
20230901,143400,691170250,5960,5960,5960,5960,500
|
|
20230901,143300,688190250,5960,5960,5960,5960,500
|
|
20230901,143200,685210250,5940,5950,5950,5940,2000
|
|
20230901,143100,673319530,5950,5950,5950,5950,0
|
|
20230901,143000,673319530,5950,5950,5950,5950,0
|
|
20230901,142900,673319530,5950,5950,5950,5950,2000
|
|
20230901,142800,661419530,5930,5950,5950,5930,2000
|
|
20230901,142700,649553840,5940,5960,5960,5940,3000
|
|
20230901,142600,631714210,5960,5970,5970,5960,3252
|
|
20230901,142500,612302200,5980,5970,5980,5970,1543
|
|
20230901,142400,603086010,5970,5970,5970,5970,200
|
|
20230901,142300,601892010,5970,5970,5970,5970,0
|
|
20230901,142200,601892010,5970,5970,5970,5970,2
|
|
20230901,142100,601880070,5970,5970,5970,5970,100
|
|
20230901,142000,601283070,5970,5970,5970,5970,0
|
|
20230901,141900,601283070,5970,5970,5970,5970,1158
|
|
20230901,141800,594369810,5970,5980,5980,5970,600
|
|
20230901,141700,590782810,5970,5970,5970,5970,500
|
|
20230901,141600,587797810,5970,5970,5970,5970,0
|
|
20230901,141500,587797810,5970,5970,5970,5970,0
|
|
20230901,141400,587797810,5970,5970,5970,5970,1
|
|
20230901,141300,587791840,5970,5970,5970,5970,472
|
|
20230901,141200,584974000,5970,5970,5970,5970,96
|
|
20230901,141100,584400880,5950,5950,5950,5950,0
|
|
20230901,141000,584400880,5950,5950,5950,5950,0
|
|
20230901,140900,584400880,5950,5980,5980,5950,853
|
|
20230901,140800,579322440,5950,5950,5950,5950,1
|
|
20230901,140700,579316490,5980,5980,5980,5980,100
|
|
20230901,140600,578718490,5980,5980,5980,5980,90
|
|
20230901,140500,578180290,5950,5950,5950,5950,0
|
|
20230901,140400,578180290,5950,5950,5950,5950,0
|
|
20230901,140300,578180290,5950,5950,5950,5950,0
|
|
20230901,140200,578180290,5950,5950,5950,5950,737
|
|
20230901,140100,573795140,5970,5970,5970,5970,0
|
|
20230901,140000,573795140,5970,5970,5970,5970,0
|
|
20230901,135900,573795140,5970,5970,5970,5970,0
|
|
20230901,135800,573795140,5970,5970,5970,5970,0
|
|
20230901,135700,573795140,5970,5970,5970,5970,206
|
|
20230901,135600,572565320,5970,5970,5970,5970,50
|
|
20230901,135500,572266820,5970,5970,5970,5970,0
|
|
20230901,135400,572266820,5970,5970,5970,5970,0
|
|
20230901,135300,572266820,5970,5970,5970,5970,457
|
|
20230901,135200,569538530,5970,5970,5970,5970,98
|
|
20230901,135100,568953470,5970,5970,5970,5970,0
|
|
20230901,135000,568953470,5970,5970,5970,5970,0
|
|
20230901,134900,568953470,5970,5950,5970,5950,155
|
|
20230901,134800,568028790,5960,5960,5960,5960,10
|
|
20230901,134700,567969190,5950,5950,5950,5950,0
|
|
20230901,134600,567969190,5950,5950,5950,5950,114
|
|
20230901,134500,567290890,5950,5950,5950,5950,0
|
|
20230901,134400,567290890,5950,5950,5950,5950,120
|
|
20230901,134300,566576890,5950,5950,5950,5950,0
|
|
20230901,134200,566576890,5950,5950,5950,5950,0
|
|
20230901,134100,566576890,5950,5950,5950,5950,10
|
|
20230901,134000,566517390,5950,5950,5950,5950,0
|
|
20230901,133900,566517390,5950,5950,5950,5950,0
|
|
20230901,133800,566517390,5950,5950,5950,5950,68
|
|
20230901,133700,566112790,5950,5950,5950,5950,0
|
|
20230901,133600,566112790,5950,5950,5950,5950,0
|
|
20230901,133500,566112790,5950,5950,5950,5950,0
|
|
20230901,133400,566112790,5950,5980,5980,5940,1252
|
|
20230901,133300,558671860,5940,5940,5940,5940,0
|
|
20230901,133200,558671860,5940,5940,5940,5940,0
|
|
20230901,133100,558671860,5940,5970,5970,5940,427
|
|
20230901,133000,556127290,5940,5940,5940,5940,0
|
|
20230901,132900,556127290,5940,5940,5940,5940,0
|
|
20230901,132800,556127290,5940,5940,5940,5940,0
|
|
20230901,132700,556127290,5940,5940,5940,5940,0
|
|
20230901,132600,556127290,5940,5950,5950,5940,1100
|
|
20230901,132500,549592290,5950,5950,5950,5950,300
|
|
20230901,132400,547807290,5950,5950,5950,5950,0
|
|
20230901,132300,547807290,5950,5950,5950,5950,0
|
|
20230901,132200,547807290,5950,5950,5950,5950,70
|
|
20230901,132100,547390790,5960,5960,5960,5960,104
|
|
20230901,132000,546770950,5950,5950,5950,5950,0
|
|
20230901,131900,546770950,5950,5950,5950,5950,200
|
|
20230901,131800,545580950,5950,5950,5950,5950,0
|
|
20230901,131700,545580950,5950,5950,5950,5950,0
|
|
20230901,131600,545580950,5950,5960,5960,5950,653
|
|
20230901,131500,541694600,5960,5960,5960,5960,100
|
|
20230901,131400,541098600,5980,5980,5980,5980,2
|
|
20230901,131300,541086640,5980,5980,5980,5980,86
|
|
20230901,131200,540572360,5980,5980,5980,5980,0
|
|
20230901,131100,540572360,5980,5980,5980,5980,0
|
|
20230901,131000,540572360,5980,5980,5980,5980,580
|
|
20230901,130900,537103960,5980,5980,5980,5980,0
|
|
20230901,130800,537103960,5980,5980,5980,5980,0
|
|
20230901,130700,537103960,5980,5980,5980,5980,500
|
|
20230901,130600,534113960,5970,5970,5970,5970,588
|
|
20230901,130500,530603600,5970,5970,5970,5970,0
|
|
20230901,130400,530603600,5970,5970,5970,5970,0
|
|
20230901,130300,530603600,5970,5990,5990,5970,373
|
|
20230901,130200,528374950,5990,5990,5990,5990,0
|
|
20230901,130100,528374950,5990,5990,5990,5990,0
|
|
20230901,130000,528374950,5990,5990,5990,5990,0
|
|
20230901,125900,528374950,5990,5990,5990,5990,0
|
|
20230901,125800,528374950,5990,5990,5990,5990,835
|
|
20230901,125700,523373300,5990,5970,5990,5970,204
|
|
20230901,125600,522153420,5990,5990,5990,5990,4724
|
|
20230901,125500,493856660,5990,5990,5990,5990,0
|
|
20230901,125400,493856660,5990,5990,5990,5990,91
|
|
20230901,125300,493311570,5990,5990,5990,5990,0
|
|
20230901,125200,493311570,5990,5990,5990,5990,0
|
|
20230901,125100,493311570,5990,5990,5990,5990,94
|
|
20230901,125000,492748510,5990,5990,5990,5990,0
|
|
20230901,124900,492748510,5990,5990,5990,5990,0
|
|
20230901,124800,492748510,5990,5990,5990,5990,95
|
|
20230901,124700,492179460,5990,5990,5990,5990,0
|
|
20230901,124600,492179460,5990,5990,5990,5990,89
|
|
20230901,124500,491646350,5970,5970,5970,5970,0
|
|
20230901,124400,491646350,5970,5990,5990,5970,4
|
|
20230901,124300,491622450,5990,5990,5990,5990,94
|
|
20230901,124200,491059390,5980,5980,5980,5980,0
|
|
20230901,124100,491059390,5980,5980,5980,5980,0
|
|
20230901,124000,491059390,5980,5980,5980,5980,0
|
|
20230901,123900,491059390,5980,5980,5980,5980,0
|
|
20230901,123800,491059390,5980,5980,5980,5980,559
|
|
20230901,123700,487716570,5990,5990,5990,5990,0
|
|
20230901,123600,487716570,5990,5990,5990,5990,0
|
|
20230901,123500,487716570,5990,5990,5990,5990,113
|
|
20230901,123400,487039700,5990,5990,5990,5990,0
|
|
20230901,123300,487039700,5990,5990,5990,5990,86
|
|
20230901,123200,486524560,6000,5990,6000,5990,10
|
|
20230901,123100,486464570,5990,5990,5990,5990,105
|
|
20230901,123000,485835620,5990,5990,5990,5990,94
|
|
20230901,122900,485272560,6000,6000,6000,6000,0
|
|
20230901,122800,485272560,6000,6000,6000,6000,0
|
|
20230901,122700,485272560,6000,6000,6000,6000,97
|
|
20230901,122600,484690560,6000,6000,6000,6000,0
|
|
20230901,122500,484690560,6000,6000,6000,6000,0
|
|
20230901,122400,484690560,6000,6000,6000,6000,93
|
|
20230901,122300,484132560,6000,6000,6000,6000,0
|
|
20230901,122200,484132560,6000,6000,6000,6000,0
|
|
20230901,122100,484132560,6000,5980,6000,5980,102
|
|
20230901,122000,483520780,5980,5980,5980,5980,11
|
|
20230901,121900,483455000,5980,5980,5980,5980,10
|
|
20230901,121800,483395200,5980,5980,5980,5980,184
|
|
20230901,121700,482294880,5980,5980,5980,5980,0
|
|
20230901,121600,482294880,5980,5980,5980,5980,0
|
|
20230901,121500,482294880,5980,5980,5980,5980,100
|
|
20230901,121400,481696880,5950,5950,5950,5950,0
|
|
20230901,121300,481696880,5950,5950,5950,5950,430
|
|
20230901,121200,479138380,5960,5960,5960,5960,100
|
|
20230901,121100,478542380,5970,5970,5970,5970,0
|
|
20230901,121000,478542380,5970,5970,5970,5970,83
|
|
20230901,120900,478046870,5970,5970,5970,5970,0
|
|
20230901,120800,478046870,5970,5970,5970,5970,100
|
|
20230901,120700,477449870,5970,5970,5970,5970,212
|
|
20230901,120600,476184230,5980,5980,5980,5980,187
|
|
20230901,120500,475065970,5970,5970,5970,5970,23
|
|
20230901,120400,474928660,5980,5980,5980,5980,100
|
|
20230901,120300,474330660,5980,5980,5980,5980,0
|
|
20230901,120200,474330660,5980,5980,5980,5980,0
|
|
20230901,120100,474330660,5980,5980,5980,5980,0
|
|
20230901,120000,474330660,5980,5980,5980,5980,0
|
|
20230901,115900,474330660,5980,5980,5980,5980,397
|
|
20230901,115800,471956600,5980,5980,5980,5980,150
|
|
20230901,115700,471059600,6010,6010,6010,6010,98
|
|
20230901,115600,470470620,6020,6020,6020,6020,0
|
|
20230901,115500,470470620,6020,6010,6020,6010,207
|
|
20230901,115400,469224510,6020,6010,6020,6010,96
|
|
20230901,115300,468646640,6010,5990,6010,5990,24
|
|
20230901,115200,468502550,5980,5980,5980,5980,20
|
|
20230901,115100,468382950,6010,6010,6010,6010,0
|
|
20230901,115000,468382950,6010,6010,6010,6010,193
|
|
20230901,114900,467223020,5990,5990,5990,5990,18
|
|
20230901,114800,467115200,5990,5990,5990,5990,0
|
|
20230901,114700,467115200,5990,5990,5990,5990,1
|
|
20230901,114600,467109210,5990,5990,5990,5990,181
|
|
20230901,114500,466025020,5990,5990,5990,5990,0
|
|
20230901,114400,466025020,5990,5990,5990,5990,0
|
|
20230901,114300,466025020,5990,5990,5990,5990,0
|
|
20230901,114200,466025020,5990,5990,5990,5990,0
|
|
20230901,114100,466025020,5990,5990,5990,5990,0
|
|
20230901,114000,466025020,5990,6010,6010,5990,414
|
|
20230901,113900,463544980,6010,6000,6010,6000,290
|
|
20230901,113800,461802170,6000,6000,6000,6000,0
|
|
20230901,113700,461802170,6000,6000,6000,6000,5
|
|
20230901,113600,461772170,6000,6000,6000,6000,0
|
|
20230901,113500,461772170,6000,6000,6000,6000,0
|
|
20230901,113400,461772170,6000,6000,6000,6000,0
|
|
20230901,113300,461772170,6000,6000,6000,6000,256
|
|
20230901,113200,460236170,6000,6000,6000,6000,0
|
|
20230901,113100,460236170,6000,6000,6000,6000,100
|
|
20230901,113000,459636170,5970,5970,5970,5970,0
|
|
20230901,112900,459636170,5970,5970,5970,5970,0
|
|
20230901,112800,459636170,5970,5970,5970,5970,0
|
|
20230901,112700,459636170,5970,5970,5970,5970,1000
|
|
20230901,112600,453666170,6010,6010,6010,6010,0
|
|
20230901,112500,453666170,6010,6010,6010,6010,100
|
|
20230901,112400,453065170,6000,6000,6000,6000,0
|
|
20230901,112300,453065170,6000,6000,6000,6000,50
|
|
20230901,112200,452765170,6010,6010,6010,6010,120
|
|
20230901,112100,452043970,6010,6010,6010,6010,0
|
|
20230901,112000,452043970,6010,6010,6010,6010,0
|
|
20230901,111900,452043970,6010,5970,6010,5970,109
|
|
20230901,111800,451389680,5970,5970,5970,5970,0
|
|
20230901,111700,451389680,5970,5970,5970,5970,0
|
|
20230901,111600,451389680,5970,5970,5970,5970,41
|
|
20230901,111500,451144910,5970,5970,5970,5970,0
|
|
20230901,111400,451144910,5970,5970,5970,5970,0
|
|
20230901,111300,451144910,5970,5970,5970,5970,0
|
|
20230901,111200,451144910,5970,5970,5970,5970,164
|
|
20230901,111100,450165830,5980,5980,5980,5980,336
|
|
20230901,111000,448156550,5980,5980,5980,5980,0
|
|
20230901,110900,448156550,5980,5980,5980,5980,1530
|
|
20230901,110800,439007150,6020,6010,6020,6010,113
|
|
20230901,110700,438326990,6000,6000,6000,6000,10
|
|
20230901,110600,438266990,5980,5980,5980,5980,44
|
|
20230901,110500,438003870,5980,5980,5980,5980,0
|
|
20230901,110400,438003870,5980,5980,5980,5980,0
|
|
20230901,110300,438003870,5980,5980,5980,5980,300
|
|
20230901,110200,436209870,6030,6030,6030,6030,122
|
|
20230901,110100,435474210,6030,6030,6030,6030,0
|
|
20230901,110000,435474210,6030,6030,6030,6030,0
|
|
20230901,105900,435474210,6030,6030,6030,6030,117
|
|
20230901,105800,434768700,6030,6030,6030,6030,0
|
|
20230901,105700,434768700,6030,6030,6030,6030,5
|
|
20230901,105600,434738550,6030,6020,6030,6020,117
|
|
20230901,105500,434033420,6020,6020,6020,6020,12
|
|
20230901,105400,433961180,6020,6020,6020,6020,126
|
|
20230901,105300,433202660,6020,6020,6020,6020,0
|
|
20230901,105200,433202660,6020,6020,6020,6020,0
|
|
20230901,105100,433202660,6020,6020,6020,6020,94
|
|
20230901,105000,432636780,6030,6030,6030,6030,0
|
|
20230901,104900,432636780,6030,6020,6030,6020,101
|
|
20230901,104800,432027780,6030,6030,6030,6030,0
|
|
20230901,104700,432027780,6030,6030,6030,6030,0
|
|
20230901,104600,432027780,6030,6020,6030,6020,103
|
|
20230901,104500,431406730,6030,6030,6030,6030,0
|
|
20230901,104400,431406730,6030,6020,6030,6020,8
|
|
20230901,104300,431358530,6030,6010,6030,6010,114
|
|
20230901,104200,430672120,5980,5980,5980,5980,0
|
|
20230901,104100,430672120,5980,5980,5980,5980,301
|
|
20230901,104000,428872140,5980,5980,5980,5980,0
|
|
20230901,103900,428872140,5980,5980,5980,5980,0
|
|
20230901,103800,428872140,5980,6000,6000,5980,500
|
|
20230901,103700,425882070,6040,6030,6040,6030,93
|
|
20230901,103600,425320380,6030,6030,6030,6030,0
|
|
20230901,103500,425320380,6030,6030,6030,6030,5
|
|
20230901,103400,425290230,6040,6040,6040,6040,89
|
|
20230901,103300,424752670,6040,6040,6040,6040,0
|
|
20230901,103200,424752670,6040,6050,6060,6040,90
|
|
20230901,103100,424207350,6040,6040,6040,6040,0
|
|
20230901,103000,424207350,6040,6030,6040,6030,113
|
|
20230901,102900,423524840,6030,6030,6030,6030,8
|
|
20230901,102800,423476600,6020,6020,6020,6020,6
|
|
20230901,102700,423440480,6030,6000,6030,6000,140
|
|
20230901,102600,422596790,6000,6000,6020,5990,62
|
|
20230901,102500,422224260,6000,5990,6000,5990,400
|
|
20230901,102400,419824290,5990,5990,5990,5990,2
|
|
20230901,102300,419812310,5980,5980,5980,5980,101
|
|
20230901,102200,419208330,5980,5980,5980,5980,49
|
|
20230901,102100,418915310,5980,5980,5980,5980,10
|
|
20230901,102000,418855510,5980,5940,5980,5940,27
|
|
20230901,101900,418694400,5970,5990,5990,5950,29
|
|
20230901,101800,418521450,5980,5970,5990,5970,393
|
|
20230901,101700,416174260,5990,5990,6000,5990,153
|
|
20230901,101600,415257680,5990,5990,5990,5990,0
|
|
20230901,101500,415257680,5990,5970,5990,5970,93
|
|
20230901,101400,414700640,5970,5970,5970,5970,1
|
|
20230901,101300,414694670,5960,5950,5960,5950,203
|
|
20230901,101200,413485130,5940,5940,5940,5940,0
|
|
20230901,101100,413485130,5940,5940,5940,5940,0
|
|
20230901,101000,413485130,5940,5910,5940,5910,242
|
|
20230901,100900,412053660,5930,5930,5930,5930,0
|
|
20230901,100800,412053660,5930,5930,5930,5930,26
|
|
20230901,100700,411899480,5940,5940,5940,5940,15
|
|
20230901,100600,411810380,5940,5940,5940,5940,41
|
|
20230901,100500,411566840,5920,5920,5920,5920,145
|
|
20230901,100400,410708440,5920,5930,5930,5920,2503
|
|
20230901,100300,395887200,5930,5930,5930,5930,462
|
|
20230901,100200,393147540,5940,5940,5940,5940,131
|
|
20230901,100100,392369400,5940,5940,5940,5940,86
|
|
20230901,100000,391858560,5940,5940,5940,5940,0
|
|
20230901,095900,391858560,5940,5940,5940,5940,0
|
|
20230901,095800,391858560,5940,5940,5940,5940,70
|
|
20230901,095700,391442760,5940,5970,5980,5940,518
|
|
20230901,095600,388365470,5970,5980,5980,5970,317
|
|
20230901,095500,386469880,5940,5940,5940,5940,0
|
|
20230901,095400,386469880,5940,5940,5940,5940,0
|
|
20230901,095300,386469880,5940,5940,5940,5940,0
|
|
20230901,095200,386469880,5940,5940,5940,5940,0
|
|
20230901,095100,386469880,5940,5940,5940,5940,0
|
|
20230901,095000,386469880,5940,5940,5950,5940,3383
|
|
20230901,094900,366346240,5920,5920,5920,5920,52
|
|
20230901,094800,366038400,5920,5920,5920,5920,0
|
|
20230901,094700,366038400,5920,5940,5940,5920,697
|
|
20230901,094600,361905160,5930,5930,5930,5930,112
|
|
20230901,094500,361241000,5920,5920,5920,5920,50
|
|
20230901,094400,360945000,5930,5940,5940,5930,831
|
|
20230901,094300,356015260,5950,5980,5980,5950,240
|
|
20230901,094200,354587200,5980,5980,5980,5980,0
|
|
20230901,094100,354587200,5980,5980,5980,5980,10
|
|
20230901,094000,354527400,5990,5940,6010,5940,1391
|
|
20230901,093900,346237560,5940,5930,5940,5930,161
|
|
20230901,093800,345282730,5910,5900,5910,5900,201
|
|
20230901,093700,344094880,5890,5890,5890,5890,1
|
|
20230901,093600,344088990,5890,5890,5900,5870,479
|
|
20230901,093500,341275730,5890,5900,5900,5870,629
|
|
20230901,093400,337578280,5900,5900,5920,5870,1890
|
|
20230901,093300,326471670,5910,5940,5950,5880,4743
|
|
20230901,093200,298541600,5940,5960,5960,5900,1428
|
|
20230901,093100,290062430,5960,5960,5960,5960,1300
|
|
20230901,093000,282314430,5960,5980,5980,5960,313
|
|
20230901,092900,280444690,5980,5980,5980,5980,8
|
|
20230901,092800,280396850,5980,5980,5980,5980,154
|
|
20230901,092700,279475930,5990,5980,6000,5980,41
|
|
20230901,092600,279230480,6000,5990,6000,5970,398
|
|
20230901,092500,276848300,5990,5980,5990,5980,193
|
|
20230901,092400,275693740,6020,5960,6020,5960,706
|
|
20230901,092300,271468330,5950,5940,5950,5940,333
|
|
20230901,092200,269488820,5940,5930,5940,5930,197
|
|
20230901,092100,268319780,5920,5910,5930,5890,3416
|
|
20230901,092000,248169320,5920,5920,5920,5890,3222
|
|
20230901,091900,229158690,5900,5910,5920,5900,11146
|
|
20230901,091800,163378030,5910,5900,5910,5890,3465
|
|
20230901,091700,142943900,5900,5930,5930,5900,10169
|
|
20230901,091600,82889220,5950,5970,5970,5940,950
|
|
20230901,091500,77243800,5970,5970,5970,5970,1
|
|
20230901,091400,77237830,5980,5980,5980,5980,0
|
|
20230901,091300,77237830,5980,5980,5980,5980,0
|
|
20230901,091200,77237830,5980,5970,5980,5970,50
|
|
20230901,091100,76938950,5930,5940,5940,5930,2009
|
|
20230901,091000,65015170,5940,5960,5960,5940,893
|
|
20230901,090900,59702540,5950,5960,5960,5950,4732
|
|
20230901,090800,31505740,5980,5980,5980,5980,741
|
|
20230901,090700,27074560,5980,5980,5980,5970,851
|
|
20230901,090600,21986570,5980,5980,5980,5980,49
|
|
20230901,090500,21693550,5970,5970,5970,5970,322
|
|
20230901,090400,19771210,5970,5970,5970,5970,49
|
|
20230901,090300,19478680,5990,5990,5990,5990,0
|
|
20230901,090200,19478680,5990,5970,5990,5960,440
|
|
20230901,090100,16852480,5980,6000,6000,5950,2018
|
|
20230901,090000,4788000,6000,6000,6000,6000,798
|