617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191400,83036010,5730,5730,5730,5730,512
|
|
20230901,191300,83036010,5730,5730,5730,5730,0
|
|
20230901,191200,83036010,5730,5730,5730,5730,0
|
|
20230901,191100,83036010,5730,5730,5730,5730,0
|
|
20230901,191000,83036010,5730,5730,5730,5730,0
|
|
20230901,190900,83036010,5730,5730,5730,5730,0
|
|
20230901,190800,83036010,5730,5730,5730,5730,0
|
|
20230901,190700,83036010,5730,5730,5730,5730,0
|
|
20230901,190600,83036010,5730,5730,5730,5730,0
|
|
20230901,190500,83036010,5730,5730,5730,5730,0
|
|
20230901,190400,83036010,5730,5730,5730,5730,0
|
|
20230901,190300,83036010,5730,5730,5730,5730,0
|
|
20230901,190200,83036010,5730,5730,5730,5730,0
|
|
20230901,190100,83036010,5730,5730,5730,5730,0
|
|
20230901,190000,83036010,5730,5730,5730,5730,0
|
|
20230901,185900,83036010,5730,5730,5730,5730,0
|
|
20230901,185800,83036010,5730,5730,5730,5730,0
|
|
20230901,185700,83036010,5730,5730,5730,5730,0
|
|
20230901,185600,83036010,5730,5730,5730,5730,0
|
|
20230901,185500,83036010,5730,5730,5730,5730,0
|
|
20230901,185400,83036010,5730,5730,5730,5730,0
|
|
20230901,185300,83036010,5730,5730,5730,5730,0
|
|
20230901,185200,83036010,5730,5730,5730,5730,0
|
|
20230901,185100,83036010,5730,5730,5730,5730,0
|
|
20230901,185000,83036010,5730,5730,5730,5730,0
|
|
20230901,184900,83036010,5730,5730,5730,5730,0
|
|
20230901,184800,83036010,5730,5730,5730,5730,0
|
|
20230901,184700,83036010,5730,5730,5730,5730,0
|
|
20230901,184600,83036010,5730,5730,5730,5730,0
|
|
20230901,184500,83036010,5730,5730,5730,5730,0
|
|
20230901,184400,83036010,5730,5730,5730,5730,512
|
|
20230901,184300,83036010,5730,5730,5730,5730,0
|
|
20230901,184200,83036010,5730,5730,5730,5730,0
|
|
20230901,184100,83036010,5730,5730,5730,5730,0
|
|
20230901,184000,83036010,5730,5730,5730,5730,0
|
|
20230901,183900,83036010,5730,5730,5730,5730,0
|
|
20230901,183800,83036010,5730,5730,5730,5730,0
|
|
20230901,183700,83036010,5730,5730,5730,5730,0
|
|
20230901,183600,83036010,5730,5730,5730,5730,0
|
|
20230901,183500,83036010,5730,5730,5730,5730,0
|
|
20230901,183400,83036010,5730,5730,5730,5730,0
|
|
20230901,183300,83036010,5730,5730,5730,5730,0
|
|
20230901,183200,83036010,5730,5730,5730,5730,0
|
|
20230901,183100,83036010,5730,5730,5730,5730,0
|
|
20230901,183000,83036010,5730,5730,5730,5730,0
|
|
20230901,182900,83036010,5730,5730,5730,5730,0
|
|
20230901,182800,83036010,5730,5730,5730,5730,0
|
|
20230901,182700,83036010,5730,5730,5730,5730,0
|
|
20230901,182600,83036010,5730,5730,5730,5730,0
|
|
20230901,182500,83036010,5730,5730,5730,5730,0
|
|
20230901,182400,83036010,5730,5730,5730,5730,0
|
|
20230901,182300,83036010,5730,5730,5730,5730,0
|
|
20230901,182200,83036010,5730,5730,5730,5730,0
|
|
20230901,182100,83036010,5730,5730,5730,5730,0
|
|
20230901,182000,83036010,5730,5730,5730,5730,0
|
|
20230901,181900,83036010,5730,5730,5730,5730,0
|
|
20230901,181800,83036010,5730,5730,5730,5730,0
|
|
20230901,181700,83036010,5730,5730,5730,5730,0
|
|
20230901,181600,83036010,5730,5730,5730,5730,0
|
|
20230901,181500,83036010,5730,5730,5730,5730,0
|
|
20230901,181400,83036010,5730,5730,5730,5730,512
|
|
20230901,181300,83036010,5730,5730,5730,5730,0
|
|
20230901,181200,83036010,5730,5730,5730,5730,0
|
|
20230901,181100,83036010,5730,5730,5730,5730,0
|
|
20230901,181000,83036010,5730,5730,5730,5730,0
|
|
20230901,180900,83036010,5730,5730,5730,5730,0
|
|
20230901,180800,83036010,5730,5730,5730,5730,0
|
|
20230901,180700,83036010,5730,5730,5730,5730,0
|
|
20230901,180600,83036010,5730,5730,5730,5730,0
|
|
20230901,180500,83036010,5730,5730,5730,5730,0
|
|
20230901,180400,83036010,5730,5730,5730,5730,0
|
|
20230901,180300,83036010,5730,5730,5730,5730,0
|
|
20230901,180200,83036010,5730,5730,5730,5730,0
|
|
20230901,180100,83036010,5730,5730,5730,5730,0
|
|
20230901,180000,83036010,5730,5730,5730,5730,0
|
|
20230901,175900,83036010,5730,5730,5730,5730,0
|
|
20230901,175800,83036010,5730,5730,5730,5730,0
|
|
20230901,175700,83036010,5730,5730,5730,5730,0
|
|
20230901,175600,83036010,5730,5730,5730,5730,0
|
|
20230901,175500,83036010,5730,5730,5730,5730,0
|
|
20230901,175400,83036010,5730,5730,5730,5730,0
|
|
20230901,175300,83036010,5730,5730,5730,5730,0
|
|
20230901,175200,83036010,5730,5730,5730,5730,0
|
|
20230901,175100,83036010,5730,5730,5730,5730,0
|
|
20230901,175000,83036010,5730,5730,5730,5730,0
|
|
20230901,174900,83036010,5730,5730,5730,5730,0
|
|
20230901,174800,83036010,5730,5730,5730,5730,0
|
|
20230901,174700,83036010,5730,5730,5730,5730,0
|
|
20230901,174600,83036010,5730,5730,5730,5730,0
|
|
20230901,174500,83036010,5730,5730,5730,5730,0
|
|
20230901,174400,83036010,5730,5730,5730,5730,512
|
|
20230901,174300,83036010,5730,5730,5730,5730,0
|
|
20230901,174200,83036010,5730,5730,5730,5730,0
|
|
20230901,174100,83036010,5730,5730,5730,5730,0
|
|
20230901,174000,83036010,5730,5730,5730,5730,0
|
|
20230901,173900,83036010,5730,5730,5730,5730,0
|
|
20230901,173800,83036010,5730,5730,5730,5730,0
|
|
20230901,173700,83036010,5730,5730,5730,5730,0
|
|
20230901,173600,83036010,5730,5730,5730,5730,0
|
|
20230901,173500,83036010,5730,5730,5730,5730,0
|
|
20230901,173400,83036010,5730,5730,5730,5730,0
|
|
20230901,173300,83036010,5730,5730,5730,5730,0
|
|
20230901,173200,83036010,5730,5730,5730,5730,0
|
|
20230901,173100,83036010,5730,5730,5730,5730,0
|
|
20230901,173000,83036010,5730,5730,5730,5730,0
|
|
20230901,172900,83036010,5730,5730,5730,5730,0
|
|
20230901,172800,83036010,5730,5730,5730,5730,0
|
|
20230901,172700,83036010,5730,5730,5730,5730,0
|
|
20230901,172600,83036010,5730,5730,5730,5730,0
|
|
20230901,172500,83036010,5730,5730,5730,5730,0
|
|
20230901,172400,83036010,5730,5730,5730,5730,0
|
|
20230901,172300,83036010,5730,5730,5730,5730,0
|
|
20230901,172200,83036010,5730,5730,5730,5730,0
|
|
20230901,172100,83036010,5730,5730,5730,5730,0
|
|
20230901,172000,83036010,5730,5730,5730,5730,0
|
|
20230901,171900,83036010,5730,5730,5730,5730,0
|
|
20230901,171800,83036010,5730,5730,5730,5730,0
|
|
20230901,171700,83036010,5730,5730,5730,5730,0
|
|
20230901,171600,83036010,5730,5730,5730,5730,0
|
|
20230901,171500,83036010,5730,5730,5730,5730,0
|
|
20230901,171400,83036010,5730,5730,5730,5730,512
|
|
20230901,171300,83036010,5730,5730,5730,5730,0
|
|
20230901,171200,83036010,5730,5730,5730,5730,0
|
|
20230901,171100,83036010,5730,5730,5730,5730,0
|
|
20230901,171000,83036010,5730,5730,5730,5730,0
|
|
20230901,170900,83036010,5730,5730,5730,5730,0
|
|
20230901,170800,83036010,5730,5730,5730,5730,0
|
|
20230901,170700,83036010,5730,5730,5730,5730,0
|
|
20230901,170600,83036010,5730,5730,5730,5730,0
|
|
20230901,170500,83036010,5730,5730,5730,5730,0
|
|
20230901,170400,83036010,5730,5730,5730,5730,0
|
|
20230901,170300,83036010,5730,5730,5730,5730,0
|
|
20230901,170200,83036010,5730,5730,5730,5730,0
|
|
20230901,170100,83036010,5730,5730,5730,5730,0
|
|
20230901,170000,83036010,5730,5730,5730,5730,0
|
|
20230901,165900,83036010,5730,5730,5730,5730,0
|
|
20230901,165800,83036010,5730,5730,5730,5730,0
|
|
20230901,165700,83036010,5730,5730,5730,5730,0
|
|
20230901,165600,83036010,5730,5730,5730,5730,0
|
|
20230901,165500,83036010,5730,5730,5730,5730,0
|
|
20230901,165400,83036010,5730,5730,5730,5730,0
|
|
20230901,165300,83036010,5730,5730,5730,5730,0
|
|
20230901,165200,83036010,5730,5730,5730,5730,0
|
|
20230901,165100,83036010,5730,5730,5730,5730,0
|
|
20230901,165000,83036010,5730,5730,5730,5730,0
|
|
20230901,164900,83036010,5730,5730,5730,5730,0
|
|
20230901,164800,83036010,5730,5730,5730,5730,0
|
|
20230901,164700,83036010,5730,5730,5730,5730,0
|
|
20230901,164600,83036010,5730,5730,5730,5730,0
|
|
20230901,164500,83036010,5730,5730,5730,5730,0
|
|
20230901,164400,83036010,5730,5730,5730,5730,512
|
|
20230901,164300,83036010,5730,5730,5730,5730,0
|
|
20230901,164200,83036010,5730,5730,5730,5730,0
|
|
20230901,164100,83036010,5730,5730,5730,5730,0
|
|
20230901,164000,83036010,5730,5730,5730,5730,0
|
|
20230901,163900,83036010,5730,5730,5730,5730,0
|
|
20230901,163800,83036010,5730,5730,5730,5730,0
|
|
20230901,163700,83036010,5730,5730,5730,5730,0
|
|
20230901,163600,83036010,5730,5730,5730,5730,0
|
|
20230901,163500,83036010,5730,5730,5730,5730,0
|
|
20230901,163400,83036010,5730,5730,5730,5730,0
|
|
20230901,163300,83036010,5730,5730,5730,5730,0
|
|
20230901,163200,83036010,5730,5730,5730,5730,0
|
|
20230901,163100,83036010,5730,5730,5730,5730,0
|
|
20230901,163000,83036010,5730,5730,5730,5730,0
|
|
20230901,162900,83036010,5730,5730,5730,5730,0
|
|
20230901,162800,83036010,5730,5730,5730,5730,0
|
|
20230901,162700,83036010,5730,5730,5730,5730,0
|
|
20230901,162600,83036010,5730,5730,5730,5730,0
|
|
20230901,162500,83036010,5730,5730,5730,5730,0
|
|
20230901,162400,83036010,5730,5730,5730,5730,0
|
|
20230901,162300,83036010,5730,5730,5730,5730,0
|
|
20230901,162200,83036010,5730,5730,5730,5730,0
|
|
20230901,162100,83036010,5730,5730,5730,5730,0
|
|
20230901,162000,83036010,5730,5730,5730,5730,0
|
|
20230901,161900,83036010,5730,5730,5730,5730,0
|
|
20230901,161800,83036010,5730,5730,5730,5730,0
|
|
20230901,161700,83036010,5730,5730,5730,5730,0
|
|
20230901,161600,83036010,5730,5730,5730,5730,0
|
|
20230901,161500,83036010,5730,5730,5730,5730,0
|
|
20230901,161400,83036010,5730,5730,5730,5730,512
|
|
20230901,161300,83036010,5730,5730,5730,5730,0
|
|
20230901,161200,83036010,5730,5730,5730,5730,0
|
|
20230901,161100,83036010,5730,5730,5730,5730,0
|
|
20230901,161000,83036010,5730,5730,5730,5730,0
|
|
20230901,160900,83036010,5730,5730,5730,5730,0
|
|
20230901,160800,83036010,5730,5730,5730,5730,0
|
|
20230901,160700,83036010,5730,5730,5730,5730,0
|
|
20230901,160600,83036010,5730,5730,5730,5730,0
|
|
20230901,160500,83036010,5730,5730,5730,5730,0
|
|
20230901,160400,83036010,5730,5730,5730,5730,0
|
|
20230901,160300,83036010,5730,5730,5730,5730,0
|
|
20230901,160200,83036010,5730,5730,5730,5730,0
|
|
20230901,160100,83036010,5730,5730,5730,5730,0
|
|
20230901,160000,83036010,5730,5730,5730,5730,0
|
|
20230901,155900,83036010,5730,5730,5730,5730,0
|
|
20230901,155800,83036010,5730,5730,5730,5730,0
|
|
20230901,155700,83036010,5730,5730,5730,5730,0
|
|
20230901,155600,83036010,5730,5730,5730,5730,0
|
|
20230901,155500,83036010,5730,5730,5730,5730,0
|
|
20230901,155400,83036010,5730,5730,5730,5730,0
|
|
20230901,155300,83036010,5730,5730,5730,5730,0
|
|
20230901,155200,83036010,5730,5730,5730,5730,0
|
|
20230901,155100,83036010,5730,5730,5730,5730,0
|
|
20230901,155000,83036010,5730,5730,5730,5730,0
|
|
20230901,154900,83036010,5730,5730,5730,5730,0
|
|
20230901,154800,83036010,5730,5730,5730,5730,0
|
|
20230901,154700,83036010,5730,5730,5730,5730,0
|
|
20230901,154600,83036010,5730,5730,5730,5730,0
|
|
20230901,154500,83036010,5730,5730,5730,5730,0
|
|
20230901,154400,83036010,5730,5730,5730,5730,512
|
|
20230901,154300,83036010,5730,5730,5730,5730,0
|
|
20230901,154200,83036010,5730,5730,5730,5730,0
|
|
20230901,154100,83036010,5730,5730,5730,5730,0
|
|
20230901,154000,83036010,5730,5730,5730,5730,0
|
|
20230901,153900,83036010,5730,5730,5730,5730,0
|
|
20230901,153800,83036010,5730,5730,5730,5730,0
|
|
20230901,153700,83036010,5730,5730,5730,5730,0
|
|
20230901,153600,83036010,5730,5730,5730,5730,0
|
|
20230901,153500,83036010,5730,5730,5730,5730,0
|
|
20230901,153400,83036010,5730,5730,5730,5730,0
|
|
20230901,153300,83036010,5730,5730,5730,5730,0
|
|
20230901,153200,83036010,5730,5730,5730,5730,0
|
|
20230901,153100,83036010,5730,5730,5730,5730,0
|
|
20230901,153000,83036010,5730,5730,5730,5730,512
|
|
20230901,152900,80102250,5730,5730,5730,5730,0
|
|
20230901,152800,80102250,5730,5730,5730,5730,0
|
|
20230901,152700,80102250,5730,5730,5730,5730,0
|
|
20230901,152600,80102250,5730,5730,5730,5730,0
|
|
20230901,152500,80102250,5730,5730,5730,5730,0
|
|
20230901,152400,80102250,5730,5730,5730,5730,0
|
|
20230901,152300,80102250,5730,5730,5730,5730,0
|
|
20230901,152200,80102250,5730,5730,5730,5730,0
|
|
20230901,152100,80102250,5730,5730,5730,5730,0
|
|
20230901,152000,80102250,5730,5730,5730,5730,0
|
|
20230901,151900,80102250,5730,5730,5730,5730,0
|
|
20230901,151800,80102250,5730,5730,5730,5730,0
|
|
20230901,151700,80102250,5730,5730,5730,5730,0
|
|
20230901,151600,80102250,5730,5730,5730,5730,0
|
|
20230901,151500,80102250,5730,5730,5730,5730,1
|
|
20230901,151400,80096520,5720,5720,5720,5720,0
|
|
20230901,151300,80096520,5720,5720,5720,5720,349
|
|
20230901,151200,78100240,5720,5720,5720,5720,0
|
|
20230901,151100,78100240,5720,5720,5720,5720,2
|
|
20230901,151000,78088800,5730,5730,5730,5730,0
|
|
20230901,150900,78088800,5730,5730,5730,5730,0
|
|
20230901,150800,78088800,5730,5730,5730,5730,0
|
|
20230901,150700,78088800,5730,5730,5730,5730,0
|
|
20230901,150600,78088800,5730,5730,5730,5730,0
|
|
20230901,150500,78088800,5730,5730,5730,5730,0
|
|
20230901,150400,78088800,5730,5730,5730,5730,0
|
|
20230901,150300,78088800,5730,5730,5730,5730,0
|
|
20230901,150200,78088800,5730,5730,5730,5730,20
|
|
20230901,150100,77974200,5730,5730,5730,5730,0
|
|
20230901,150000,77974200,5730,5730,5730,5730,0
|
|
20230901,145900,77974200,5730,5730,5730,5730,108
|
|
20230901,145800,77355360,5730,5730,5730,5730,56
|
|
20230901,145700,77034480,5730,5730,5730,5730,52
|
|
20230901,145600,76736520,5730,5730,5730,5730,146
|
|
20230901,145500,75899940,5720,5720,5720,5720,53
|
|
20230901,145400,75596780,5710,5730,5730,5710,55
|
|
20230901,145300,75281650,5730,5730,5730,5730,54
|
|
20230901,145200,74972230,5730,5730,5730,5730,108
|
|
20230901,145100,74353390,5730,5730,5730,5730,56
|
|
20230901,145000,74032510,5730,5730,5730,5730,52
|
|
20230901,144900,73734550,5730,5730,5730,5730,54
|
|
20230901,144800,73425130,5730,5720,5730,5720,60
|
|
20230901,144700,73081390,5730,5730,5730,5730,61
|
|
20230901,144600,72731860,5730,5730,5730,5730,103
|
|
20230901,144500,72141670,5730,5730,5730,5730,52
|
|
20230901,144400,71843710,5730,5730,5730,5730,55
|
|
20230901,144300,71528560,5730,5730,5730,5730,53
|
|
20230901,144200,71224870,5730,5730,5730,5730,55
|
|
20230901,144100,70909720,5730,5730,5730,5730,67
|
|
20230901,144000,70525810,5730,5720,5730,5720,95
|
|
20230901,143900,69981850,5720,5710,5720,5710,59
|
|
20230901,143800,69644440,5710,5710,5710,5710,52
|
|
20230901,143700,69347520,5710,5710,5710,5710,55
|
|
20230901,143600,69033470,5710,5710,5710,5710,69
|
|
20230901,143500,68639480,5710,5710,5710,5710,86
|
|
20230901,143400,68148420,5710,5710,5710,5710,54
|
|
20230901,143300,67840080,5710,5710,5710,5710,59
|
|
20230901,143200,67503190,5710,5710,5710,5710,107
|
|
20230901,143100,66892220,5700,5710,5710,5700,58
|
|
20230901,143000,66561120,5710,5710,5710,5710,56
|
|
20230901,142900,66241360,5700,5710,5710,5700,53
|
|
20230901,142800,65938740,5710,5710,5710,5710,57
|
|
20230901,142700,65613270,5710,5700,5710,5700,53
|
|
20230901,142600,65310660,5700,5700,5700,5700,1
|
|
20230901,142500,65304960,5710,5710,5710,5710,160
|
|
20230901,142400,64391360,5700,5710,5710,5700,54
|
|
20230901,142300,64083030,5700,5700,5700,5700,1
|
|
20230901,142200,64077330,5700,5700,5710,5700,92
|
|
20230901,142100,63552380,5710,5710,5710,5700,80
|
|
20230901,142000,63095590,5710,5700,5710,5700,59
|
|
20230901,141900,62758800,5710,5710,5710,5710,59
|
|
20230901,141800,62421910,5700,5710,5710,5700,203
|
|
20230901,141700,61263780,5710,5710,5710,5710,54
|
|
20230901,141600,60955440,5710,5710,5710,5710,59
|
|
20230901,141500,60618550,5710,5710,5710,5710,53
|
|
20230901,141400,60315920,5710,5710,5710,5710,256
|
|
20230901,141300,58854160,5710,5710,5710,5710,1155
|
|
20230901,141200,52259110,5710,5700,5710,5700,55
|
|
20230901,141100,51945070,5700,5700,5700,5700,60
|
|
20230901,141000,51603070,5700,5700,5700,5700,76
|
|
20230901,140900,51169870,5690,5690,5690,5690,3
|
|
20230901,140800,51152800,5680,5680,5680,5680,27
|
|
20230901,140700,50999440,5680,5680,5680,5680,76
|
|
20230901,140600,50567760,5680,5680,5680,5680,0
|
|
20230901,140500,50567760,5680,5680,5680,5680,76
|
|
20230901,140400,50136080,5680,5680,5680,5680,76
|
|
20230901,140300,49704400,5680,5680,5680,5680,76
|
|
20230901,140200,49272720,5680,5680,5680,5680,85
|
|
20230901,140100,48789920,5680,5680,5680,5680,76
|
|
20230901,140000,48358240,5680,5680,5680,5680,0
|
|
20230901,135900,48358240,5680,5680,5680,5680,76
|
|
20230901,135800,47926560,5680,5680,5680,5680,0
|
|
20230901,135700,47926560,5680,5680,5680,5680,0
|
|
20230901,135600,47926560,5680,5680,5680,5680,0
|
|
20230901,135500,47926560,5680,5680,5680,5680,0
|
|
20230901,135400,47926560,5680,5680,5680,5680,0
|
|
20230901,135300,47926560,5680,5680,5680,5680,0
|
|
20230901,135200,47926560,5680,5680,5680,5680,0
|
|
20230901,135100,47926560,5680,5680,5680,5680,0
|
|
20230901,135000,47926560,5680,5680,5680,5680,0
|
|
20230901,134900,47926560,5680,5680,5680,5680,0
|
|
20230901,134800,47926560,5680,5680,5680,5680,0
|
|
20230901,134700,47926560,5680,5680,5680,5680,0
|
|
20230901,134600,47926560,5680,5680,5680,5680,0
|
|
20230901,134500,47926560,5680,5680,5680,5680,0
|
|
20230901,134400,47926560,5680,5680,5680,5680,0
|
|
20230901,134300,47926560,5680,5680,5680,5680,0
|
|
20230901,134200,47926560,5680,5680,5680,5680,0
|
|
20230901,134100,47926560,5680,5680,5680,5680,0
|
|
20230901,134000,47926560,5680,5680,5680,5680,0
|
|
20230901,133900,47926560,5680,5660,5680,5650,121
|
|
20230901,133800,47242830,5680,5680,5680,5680,0
|
|
20230901,133700,47242830,5680,5680,5680,5680,2
|
|
20230901,133600,47231470,5680,5680,5680,5680,0
|
|
20230901,133500,47231470,5680,5680,5680,5680,0
|
|
20230901,133400,47231470,5680,5680,5680,5680,0
|
|
20230901,133300,47231470,5680,5680,5680,5680,0
|
|
20230901,133200,47231470,5680,5680,5680,5680,0
|
|
20230901,133100,47231470,5680,5680,5680,5680,0
|
|
20230901,133000,47231470,5680,5680,5680,5680,0
|
|
20230901,132900,47231470,5680,5680,5680,5680,0
|
|
20230901,132800,47231470,5680,5690,5690,5660,161
|
|
20230901,132700,46319550,5700,5700,5700,5700,0
|
|
20230901,132600,46319550,5700,5700,5700,5700,7
|
|
20230901,132500,46279650,5700,5700,5700,5700,0
|
|
20230901,132400,46279650,5700,5700,5700,5700,0
|
|
20230901,132300,46279650,5700,5700,5700,5700,1
|
|
20230901,132200,46273950,5680,5680,5680,5680,100
|
|
20230901,132100,45705950,5700,5700,5700,5700,0
|
|
20230901,132000,45705950,5700,5700,5700,5700,0
|
|
20230901,131900,45705950,5700,5700,5700,5700,0
|
|
20230901,131800,45705950,5700,5700,5700,5700,0
|
|
20230901,131700,45705950,5700,5700,5700,5700,0
|
|
20230901,131600,45705950,5700,5700,5700,5700,0
|
|
20230901,131500,45705950,5700,5700,5700,5700,0
|
|
20230901,131400,45705950,5700,5700,5700,5700,0
|
|
20230901,131300,45705950,5700,5700,5700,5700,0
|
|
20230901,131200,45705950,5700,5700,5700,5700,0
|
|
20230901,131100,45705950,5700,5700,5700,5700,0
|
|
20230901,131000,45705950,5700,5700,5700,5700,0
|
|
20230901,130900,45705950,5700,5700,5700,5700,0
|
|
20230901,130800,45705950,5700,5700,5700,5700,0
|
|
20230901,130700,45705950,5700,5700,5700,5700,88
|
|
20230901,130600,45204350,5690,5690,5690,5690,0
|
|
20230901,130500,45204350,5690,5690,5690,5690,0
|
|
20230901,130400,45204350,5690,5690,5690,5690,0
|
|
20230901,130300,45204350,5690,5690,5690,5690,68
|
|
20230901,130200,44817430,5690,5690,5690,5690,0
|
|
20230901,130100,44817430,5690,5690,5690,5690,5
|
|
20230901,130000,44788980,5650,5650,5650,5650,0
|
|
20230901,125900,44788980,5650,5650,5650,5650,0
|
|
20230901,125800,44788980,5650,5650,5650,5650,0
|
|
20230901,125700,44788980,5650,5650,5650,5650,0
|
|
20230901,125600,44788980,5650,5650,5650,5650,0
|
|
20230901,125500,44788980,5650,5690,5690,5650,77
|
|
20230901,125400,44353040,5690,5690,5690,5690,0
|
|
20230901,125300,44353040,5690,5690,5690,5690,4
|
|
20230901,125200,44330280,5690,5690,5690,5690,0
|
|
20230901,125100,44330280,5690,5690,5690,5690,0
|
|
20230901,125000,44330280,5690,5690,5690,5690,0
|
|
20230901,124900,44330280,5690,5690,5690,5690,0
|
|
20230901,124800,44330280,5690,5690,5690,5690,0
|
|
20230901,124700,44330280,5690,5690,5690,5690,0
|
|
20230901,124600,44330280,5690,5690,5690,5690,0
|
|
20230901,124500,44330280,5690,5690,5690,5690,0
|
|
20230901,124400,44330280,5690,5690,5690,5690,0
|
|
20230901,124300,44330280,5690,5690,5690,5690,0
|
|
20230901,124200,44330280,5690,5690,5690,5690,0
|
|
20230901,124100,44330280,5690,5690,5690,5690,0
|
|
20230901,124000,44330280,5690,5690,5690,5690,0
|
|
20230901,123900,44330280,5690,5690,5690,5690,0
|
|
20230901,123800,44330280,5690,5680,5690,5680,2
|
|
20230901,123700,44318910,5650,5650,5650,5650,0
|
|
20230901,123600,44318910,5650,5650,5650,5650,200
|
|
20230901,123500,43188910,5700,5700,5700,5700,0
|
|
20230901,123400,43188910,5700,5700,5700,5700,1
|
|
20230901,123300,43183210,5700,5670,5700,5670,2
|
|
20230901,123200,43171840,5650,5650,5650,5650,100
|
|
20230901,123100,42606840,5700,5700,5700,5700,0
|
|
20230901,123000,42606840,5700,5700,5700,5700,1
|
|
20230901,122900,42601140,5700,5700,5700,5700,0
|
|
20230901,122800,42601140,5700,5700,5700,5700,0
|
|
20230901,122700,42601140,5700,5660,5700,5650,146
|
|
20230901,122600,41776180,5690,5690,5690,5690,0
|
|
20230901,122500,41776180,5690,5690,5690,5690,0
|
|
20230901,122400,41776180,5690,5690,5690,5690,0
|
|
20230901,122300,41776180,5690,5690,5690,5690,0
|
|
20230901,122200,41776180,5690,5690,5690,5690,0
|
|
20230901,122100,41776180,5690,5690,5690,5690,0
|
|
20230901,122000,41776180,5690,5690,5690,5690,1
|
|
20230901,121900,41770490,5690,5690,5690,5690,0
|
|
20230901,121800,41770490,5690,5690,5690,5690,0
|
|
20230901,121700,41770490,5690,5690,5690,5690,0
|
|
20230901,121600,41770490,5690,5690,5690,5690,20
|
|
20230901,121500,41656690,5700,5700,5700,5700,0
|
|
20230901,121400,41656690,5700,5700,5700,5700,0
|
|
20230901,121300,41656690,5700,5700,5700,5700,0
|
|
20230901,121200,41656690,5700,5700,5700,5700,0
|
|
20230901,121100,41656690,5700,5690,5700,5690,20
|
|
20230901,121000,41542880,5650,5650,5650,5650,0
|
|
20230901,120900,41542880,5650,5660,5660,5650,157
|
|
20230901,120800,40655710,5690,5690,5690,5690,0
|
|
20230901,120700,40655710,5690,5690,5690,5690,0
|
|
20230901,120600,40655710,5690,5670,5690,5660,258
|
|
20230901,120500,39194360,5700,5700,5700,5700,0
|
|
20230901,120400,39194360,5700,5700,5700,5700,0
|
|
20230901,120300,39194360,5700,5700,5700,5700,4
|
|
20230901,120200,39171560,5700,5700,5700,5700,0
|
|
20230901,120100,39171560,5700,5700,5700,5700,0
|
|
20230901,120000,39171560,5700,5700,5700,5700,0
|
|
20230901,115900,39171560,5700,5700,5700,5700,0
|
|
20230901,115800,39171560,5700,5700,5700,5700,0
|
|
20230901,115700,39171560,5700,5700,5700,5700,1
|
|
20230901,115600,39165860,5680,5680,5680,5680,0
|
|
20230901,115500,39165860,5680,5680,5680,5680,1
|
|
20230901,115400,39160180,5700,5700,5700,5700,1
|
|
20230901,115300,39154480,5700,5700,5700,5700,0
|
|
20230901,115200,39154480,5700,5700,5700,5700,0
|
|
20230901,115100,39154480,5700,5700,5700,5700,0
|
|
20230901,115000,39154480,5700,5700,5700,5700,0
|
|
20230901,114900,39154480,5700,5700,5700,5700,10
|
|
20230901,114800,39097480,5700,5700,5700,5700,0
|
|
20230901,114700,39097480,5700,5700,5700,5700,0
|
|
20230901,114600,39097480,5700,5700,5700,5700,0
|
|
20230901,114500,39097480,5700,5700,5700,5700,0
|
|
20230901,114400,39097480,5700,5700,5700,5700,0
|
|
20230901,114300,39097480,5700,5700,5700,5700,0
|
|
20230901,114200,39097480,5700,5700,5700,5700,110
|
|
20230901,114100,38470480,5700,5700,5700,5700,0
|
|
20230901,114000,38470480,5700,5700,5700,5700,0
|
|
20230901,113900,38470480,5700,5700,5700,5700,0
|
|
20230901,113800,38470480,5700,5700,5700,5700,0
|
|
20230901,113700,38470480,5700,5700,5700,5700,0
|
|
20230901,113600,38470480,5700,5700,5700,5700,0
|
|
20230901,113500,38470480,5700,5700,5700,5700,0
|
|
20230901,113400,38470480,5700,5700,5700,5700,0
|
|
20230901,113300,38470480,5700,5700,5700,5700,0
|
|
20230901,113200,38470480,5700,5700,5700,5700,0
|
|
20230901,113100,38470480,5700,5700,5700,5700,100
|
|
20230901,113000,37900480,5700,5670,5700,5670,182
|
|
20230901,112900,36868210,5670,5670,5670,5670,0
|
|
20230901,112800,36868210,5670,5670,5670,5670,0
|
|
20230901,112700,36868210,5670,5670,5670,5670,0
|
|
20230901,112600,36868210,5670,5670,5670,5670,0
|
|
20230901,112500,36868210,5670,5670,5670,5670,0
|
|
20230901,112400,36868210,5670,5670,5670,5670,0
|
|
20230901,112300,36868210,5670,5670,5670,5670,0
|
|
20230901,112200,36868210,5670,5670,5670,5670,0
|
|
20230901,112100,36868210,5670,5670,5670,5670,0
|
|
20230901,112000,36868210,5670,5670,5670,5670,0
|
|
20230901,111900,36868210,5670,5670,5670,5670,0
|
|
20230901,111800,36868210,5670,5670,5670,5670,0
|
|
20230901,111700,36868210,5670,5670,5670,5670,0
|
|
20230901,111600,36868210,5670,5670,5670,5670,1
|
|
20230901,111500,36862540,5650,5650,5650,5650,0
|
|
20230901,111400,36862540,5650,5650,5650,5650,0
|
|
20230901,111300,36862540,5650,5650,5650,5650,0
|
|
20230901,111200,36862540,5650,5650,5650,5650,0
|
|
20230901,111100,36862540,5650,5650,5650,5650,0
|
|
20230901,111000,36862540,5650,5650,5650,5650,2
|
|
20230901,110900,36851240,5650,5650,5650,5650,0
|
|
20230901,110800,36851240,5650,5650,5650,5650,0
|
|
20230901,110700,36851240,5650,5650,5650,5650,0
|
|
20230901,110600,36851240,5650,5650,5650,5650,0
|
|
20230901,110500,36851240,5650,5650,5650,5650,0
|
|
20230901,110400,36851240,5650,5650,5650,5650,0
|
|
20230901,110300,36851240,5650,5650,5650,5650,0
|
|
20230901,110200,36851240,5650,5650,5650,5650,0
|
|
20230901,110100,36851240,5650,5660,5660,5650,14
|
|
20230901,110000,36772070,5670,5670,5670,5670,0
|
|
20230901,105900,36772070,5670,5670,5670,5670,0
|
|
20230901,105800,36772070,5670,5670,5670,5670,14
|
|
20230901,105700,36692690,5670,5670,5670,5670,1
|
|
20230901,105600,36687020,5660,5660,5660,5660,4
|
|
20230901,105500,36664380,5660,5660,5660,5660,40
|
|
20230901,105400,36437980,5660,5660,5660,5660,0
|
|
20230901,105300,36437980,5660,5660,5660,5660,0
|
|
20230901,105200,36437980,5660,5660,5660,5660,0
|
|
20230901,105100,36437980,5660,5660,5660,5660,0
|
|
20230901,105000,36437980,5660,5660,5660,5660,0
|
|
20230901,104900,36437980,5660,5660,5660,5660,26
|
|
20230901,104800,36290820,5670,5670,5670,5670,0
|
|
20230901,104700,36290820,5670,5670,5670,5670,2
|
|
20230901,104600,36279480,5670,5670,5670,5670,1
|
|
20230901,104500,36273810,5670,5670,5670,5670,0
|
|
20230901,104400,36273810,5670,5670,5670,5670,0
|
|
20230901,104300,36273810,5670,5670,5670,5670,0
|
|
20230901,104200,36273810,5670,5670,5670,5670,10
|
|
20230901,104100,36217110,5670,5670,5670,5670,0
|
|
20230901,104000,36217110,5670,5670,5670,5670,124
|
|
20230901,103900,35514030,5670,5670,5670,5670,0
|
|
20230901,103800,35514030,5670,5670,5670,5670,0
|
|
20230901,103700,35514030,5670,5670,5670,5670,0
|
|
20230901,103600,35514030,5670,5670,5670,5670,0
|
|
20230901,103500,35514030,5670,5670,5670,5670,40
|
|
20230901,103400,35287230,5670,5650,5670,5650,660
|
|
20230901,103300,31556630,5670,5670,5670,5670,0
|
|
20230901,103200,31556630,5670,5670,5670,5670,0
|
|
20230901,103100,31556630,5670,5670,5670,5670,0
|
|
20230901,103000,31556630,5670,5670,5670,5670,0
|
|
20230901,102900,31556630,5670,5670,5670,5670,0
|
|
20230901,102800,31556630,5670,5670,5670,5670,0
|
|
20230901,102700,31556630,5670,5670,5670,5670,7
|
|
20230901,102600,31516940,5660,5660,5660,5660,0
|
|
20230901,102500,31516940,5660,5660,5660,5660,44
|
|
20230901,102400,31267900,5670,5670,5670,5670,0
|
|
20230901,102300,31267900,5670,5670,5670,5670,0
|
|
20230901,102200,31267900,5670,5670,5670,5670,0
|
|
20230901,102100,31267900,5670,5670,5670,5670,1
|
|
20230901,102000,31262230,5670,5670,5670,5670,0
|
|
20230901,101900,31262230,5670,5670,5670,5670,51
|
|
20230901,101800,30973060,5670,5670,5670,5670,0
|
|
20230901,101700,30973060,5670,5670,5670,5670,0
|
|
20230901,101600,30973060,5670,5670,5670,5670,808
|
|
20230901,101500,26391700,5650,5650,5650,5650,0
|
|
20230901,101400,26391700,5650,5650,5650,5650,0
|
|
20230901,101300,26391700,5650,5650,5650,5650,0
|
|
20230901,101200,26391700,5650,5650,5650,5650,0
|
|
20230901,101100,26391700,5650,5650,5650,5650,0
|
|
20230901,101000,26391700,5650,5650,5650,5650,0
|
|
20230901,100900,26391700,5650,5650,5650,5650,1
|
|
20230901,100800,26386050,5660,5660,5660,5660,2
|
|
20230901,100700,26374730,5660,5660,5660,5660,1
|
|
20230901,100600,26369070,5680,5680,5680,5680,0
|
|
20230901,100500,26369070,5680,5680,5680,5680,1
|
|
20230901,100400,26363390,5650,5650,5650,5650,0
|
|
20230901,100300,26363390,5650,5650,5650,5650,0
|
|
20230901,100200,26363390,5650,5650,5650,5650,0
|
|
20230901,100100,26363390,5650,5650,5650,5650,0
|
|
20230901,100000,26363390,5650,5650,5650,5650,0
|
|
20230901,095900,26363390,5650,5670,5670,5650,736
|
|
20230901,095800,22204970,5680,5680,5680,5680,0
|
|
20230901,095700,22204970,5680,5680,5680,5680,18
|
|
20230901,095600,22102730,5680,5680,5680,5680,30
|
|
20230901,095500,21932330,5650,5650,5650,5650,0
|
|
20230901,095400,21932330,5650,5650,5650,5650,0
|
|
20230901,095300,21932330,5650,5680,5680,5650,598
|
|
20230901,095200,18542950,5700,5700,5700,5700,0
|
|
20230901,095100,18542950,5700,5700,5700,5700,53
|
|
20230901,095000,18240850,5700,5700,5700,5700,116
|
|
20230901,094900,17579650,5700,5690,5700,5690,2
|
|
20230901,094800,17568260,5680,5680,5680,5680,0
|
|
20230901,094700,17568260,5680,5680,5680,5680,0
|
|
20230901,094600,17568260,5680,5680,5680,5680,0
|
|
20230901,094500,17568260,5680,5680,5680,5680,0
|
|
20230901,094400,17568260,5680,5680,5680,5680,0
|
|
20230901,094300,17568260,5680,5680,5680,5680,52
|
|
20230901,094200,17272900,5680,5680,5680,5680,2
|
|
20230901,094100,17261540,5680,5680,5680,5680,1
|
|
20230901,094000,17255860,5680,5680,5680,5680,0
|
|
20230901,093900,17255860,5680,5680,5680,5680,2
|
|
20230901,093800,17244500,5680,5680,5680,5680,0
|
|
20230901,093700,17244500,5680,5680,5680,5680,1
|
|
20230901,093600,17238820,5680,5680,5680,5680,1
|
|
20230901,093500,17233140,5650,5650,5650,5650,1000
|
|
20230901,093400,11583140,5670,5670,5670,5670,48
|
|
20230901,093300,11310980,5680,5680,5680,5680,1
|
|
20230901,093200,11305300,5680,5680,5680,5680,2
|
|
20230901,093100,11293940,5670,5670,5670,5670,470
|
|
20230901,093000,8629040,5670,5670,5670,5670,0
|
|
20230901,092900,8629040,5670,5670,5670,5670,13
|
|
20230901,092800,8555330,5670,5670,5670,5670,1
|
|
20230901,092700,8549660,5640,5650,5650,5640,13
|
|
20230901,092600,8476330,5670,5670,5670,5670,2
|
|
20230901,092500,8464990,5640,5640,5640,5640,0
|
|
20230901,092400,8464990,5640,5640,5640,5640,0
|
|
20230901,092300,8464990,5640,5640,5640,5640,0
|
|
20230901,092200,8464990,5640,5640,5640,5640,0
|
|
20230901,092100,8464990,5640,5640,5640,5640,0
|
|
20230901,092000,8464990,5640,5650,5650,5640,500
|
|
20230901,091900,5644890,5660,5660,5660,5660,0
|
|
20230901,091800,5644890,5660,5660,5660,5660,0
|
|
20230901,091700,5644890,5660,5660,5660,5660,10
|
|
20230901,091600,5588290,5630,5630,5630,5630,0
|
|
20230901,091500,5588290,5630,5630,5630,5630,0
|
|
20230901,091400,5588290,5630,5630,5630,5630,0
|
|
20230901,091300,5588290,5630,5630,5630,5630,17
|
|
20230901,091200,5492580,5630,5630,5630,5630,100
|
|
20230901,091100,4929580,5630,5630,5630,5630,0
|
|
20230901,091000,4929580,5630,5630,5630,5630,0
|
|
20230901,090900,4929580,5630,5630,5630,5630,0
|
|
20230901,090800,4929580,5630,5630,5630,5630,0
|
|
20230901,090700,4929580,5630,5650,5650,5630,4
|
|
20230901,090600,4907010,5660,5670,5670,5660,111
|
|
20230901,090500,4277650,5680,5680,5680,5680,0
|
|
20230901,090400,4277650,5680,5650,5680,5570,644
|
|
20230901,090300,673220,5680,5680,5680,5680,4
|
|
20230901,090200,650500,5650,5650,5650,5650,0
|
|
20230901,090100,650500,5650,5650,5650,5650,90
|
|
20230901,090000,142000,5680,5680,5680,5680,25
|