590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184700,121609540,3450,3450,3450,3450,740
|
|
20230901,184600,121609540,3450,3450,3450,3450,0
|
|
20230901,184500,121609540,3450,3450,3450,3450,0
|
|
20230901,184400,121609540,3450,3450,3450,3450,0
|
|
20230901,184300,121609540,3450,3450,3450,3450,0
|
|
20230901,184200,121609540,3450,3450,3450,3450,0
|
|
20230901,184100,121609540,3450,3450,3450,3450,0
|
|
20230901,184000,121609540,3450,3450,3450,3450,0
|
|
20230901,183900,121609540,3450,3450,3450,3450,0
|
|
20230901,183800,121609540,3450,3450,3450,3450,0
|
|
20230901,183700,121609540,3450,3450,3450,3450,0
|
|
20230901,183600,121609540,3450,3450,3450,3450,0
|
|
20230901,183500,121609540,3450,3450,3450,3450,0
|
|
20230901,183400,121609540,3450,3450,3450,3450,0
|
|
20230901,183300,121609540,3450,3450,3450,3450,0
|
|
20230901,183200,121609540,3450,3450,3450,3450,0
|
|
20230901,183100,121609540,3450,3450,3450,3450,0
|
|
20230901,183000,121609540,3450,3450,3450,3450,0
|
|
20230901,182900,121609540,3450,3450,3450,3450,0
|
|
20230901,182800,121609540,3450,3450,3450,3450,0
|
|
20230901,182700,121609540,3450,3450,3450,3450,0
|
|
20230901,182600,121609540,3450,3450,3450,3450,0
|
|
20230901,182500,121609540,3450,3450,3450,3450,0
|
|
20230901,182400,121609540,3450,3450,3450,3450,0
|
|
20230901,182300,121609540,3450,3450,3450,3450,0
|
|
20230901,182200,121609540,3450,3450,3450,3450,0
|
|
20230901,182100,121609540,3450,3450,3450,3450,0
|
|
20230901,182000,121609540,3450,3450,3450,3450,0
|
|
20230901,181900,121609540,3450,3450,3450,3450,0
|
|
20230901,181800,121609540,3450,3450,3450,3450,0
|
|
20230901,181700,121609540,3450,3450,3450,3450,740
|
|
20230901,181600,121609540,3450,3450,3450,3450,0
|
|
20230901,181500,121609540,3450,3450,3450,3450,0
|
|
20230901,181400,121609540,3450,3450,3450,3450,0
|
|
20230901,181300,121609540,3450,3450,3450,3450,0
|
|
20230901,181200,121609540,3450,3450,3450,3450,0
|
|
20230901,181100,121609540,3450,3450,3450,3450,0
|
|
20230901,181000,121609540,3450,3450,3450,3450,0
|
|
20230901,180900,121609540,3450,3450,3450,3450,0
|
|
20230901,180800,121609540,3450,3450,3450,3450,0
|
|
20230901,180700,121609540,3450,3450,3450,3450,0
|
|
20230901,180600,121609540,3450,3450,3450,3450,0
|
|
20230901,180500,121609540,3450,3450,3450,3450,0
|
|
20230901,180400,121609540,3450,3450,3450,3450,0
|
|
20230901,180300,121609540,3450,3450,3450,3450,0
|
|
20230901,180200,121609540,3450,3450,3450,3450,0
|
|
20230901,180100,121609540,3450,3450,3450,3450,0
|
|
20230901,180000,121609540,3450,3450,3450,3450,0
|
|
20230901,175900,121609540,3450,3450,3450,3450,0
|
|
20230901,175800,121609540,3450,3450,3450,3450,0
|
|
20230901,175700,121609540,3450,3450,3450,3450,0
|
|
20230901,175600,121609540,3450,3450,3450,3450,0
|
|
20230901,175500,121609540,3450,3450,3450,3450,0
|
|
20230901,175400,121609540,3450,3450,3450,3450,0
|
|
20230901,175300,121609540,3450,3450,3450,3450,0
|
|
20230901,175200,121609540,3450,3450,3450,3450,0
|
|
20230901,175100,121609540,3450,3450,3450,3450,0
|
|
20230901,175000,121609540,3450,3450,3450,3450,0
|
|
20230901,174900,121609540,3450,3450,3450,3450,0
|
|
20230901,174800,121609540,3450,3450,3450,3450,0
|
|
20230901,174700,121609540,3450,3450,3450,3450,740
|
|
20230901,174600,121609540,3450,3450,3450,3450,0
|
|
20230901,174500,121609540,3450,3450,3450,3450,0
|
|
20230901,174400,121609540,3450,3450,3450,3450,0
|
|
20230901,174300,121609540,3450,3450,3450,3450,0
|
|
20230901,174200,121609540,3450,3450,3450,3450,0
|
|
20230901,174100,121609540,3450,3450,3450,3450,0
|
|
20230901,174000,121609540,3450,3450,3450,3450,0
|
|
20230901,173900,121609540,3450,3450,3450,3450,0
|
|
20230901,173800,121609540,3450,3450,3450,3450,0
|
|
20230901,173700,121609540,3450,3450,3450,3450,0
|
|
20230901,173600,121609540,3450,3450,3450,3450,0
|
|
20230901,173500,121609540,3450,3450,3450,3450,0
|
|
20230901,173400,121609540,3450,3450,3450,3450,0
|
|
20230901,173300,121609540,3450,3450,3450,3450,0
|
|
20230901,173200,121609540,3450,3450,3450,3450,0
|
|
20230901,173100,121609540,3450,3450,3450,3450,0
|
|
20230901,173000,121609540,3450,3450,3450,3450,0
|
|
20230901,172900,121609540,3450,3450,3450,3450,0
|
|
20230901,172800,121609540,3450,3450,3450,3450,0
|
|
20230901,172700,121609540,3450,3450,3450,3450,0
|
|
20230901,172600,121609540,3450,3450,3450,3450,0
|
|
20230901,172500,121609540,3450,3450,3450,3450,0
|
|
20230901,172400,121609540,3450,3450,3450,3450,0
|
|
20230901,172300,121609540,3450,3450,3450,3450,0
|
|
20230901,172200,121609540,3450,3450,3450,3450,0
|
|
20230901,172100,121609540,3450,3450,3450,3450,0
|
|
20230901,172000,121609540,3450,3450,3450,3450,0
|
|
20230901,171900,121609540,3450,3450,3450,3450,0
|
|
20230901,171800,121609540,3450,3450,3450,3450,0
|
|
20230901,171700,121609540,3450,3450,3450,3450,740
|
|
20230901,171600,121609540,3450,3450,3450,3450,0
|
|
20230901,171500,121609540,3450,3450,3450,3450,0
|
|
20230901,171400,121609540,3450,3450,3450,3450,0
|
|
20230901,171300,121609540,3450,3450,3450,3450,0
|
|
20230901,171200,121609540,3450,3450,3450,3450,0
|
|
20230901,171100,121609540,3450,3450,3450,3450,0
|
|
20230901,171000,121609540,3450,3450,3450,3450,0
|
|
20230901,170900,121609540,3450,3450,3450,3450,0
|
|
20230901,170800,121609540,3450,3450,3450,3450,0
|
|
20230901,170700,121609540,3450,3450,3450,3450,0
|
|
20230901,170600,121609540,3450,3450,3450,3450,0
|
|
20230901,170500,121609540,3450,3450,3450,3450,0
|
|
20230901,170400,121609540,3450,3450,3450,3450,0
|
|
20230901,170300,121609540,3450,3450,3450,3450,0
|
|
20230901,170200,121609540,3450,3450,3450,3450,0
|
|
20230901,170100,121609540,3450,3450,3450,3450,0
|
|
20230901,170000,121609540,3450,3450,3450,3450,0
|
|
20230901,165900,121609540,3450,3450,3450,3450,0
|
|
20230901,165800,121609540,3450,3450,3450,3450,0
|
|
20230901,165700,121609540,3450,3450,3450,3450,0
|
|
20230901,165600,121609540,3450,3450,3450,3450,0
|
|
20230901,165500,121609540,3450,3450,3450,3450,0
|
|
20230901,165400,121609540,3450,3450,3450,3450,0
|
|
20230901,165300,121609540,3450,3450,3450,3450,0
|
|
20230901,165200,121609540,3450,3450,3450,3450,0
|
|
20230901,165100,121609540,3450,3450,3450,3450,0
|
|
20230901,165000,121609540,3450,3450,3450,3450,0
|
|
20230901,164900,121609540,3450,3450,3450,3450,0
|
|
20230901,164800,121609540,3450,3450,3450,3450,0
|
|
20230901,164700,121609540,3450,3450,3450,3450,740
|
|
20230901,164600,121609540,3450,3450,3450,3450,0
|
|
20230901,164500,121609540,3450,3450,3450,3450,0
|
|
20230901,164400,121609540,3450,3450,3450,3450,0
|
|
20230901,164300,121609540,3450,3450,3450,3450,0
|
|
20230901,164200,121609540,3450,3450,3450,3450,0
|
|
20230901,164100,121609540,3450,3450,3450,3450,0
|
|
20230901,164000,121609540,3450,3450,3450,3450,0
|
|
20230901,163900,121609540,3450,3450,3450,3450,0
|
|
20230901,163800,121609540,3450,3450,3450,3450,0
|
|
20230901,163700,121609540,3450,3450,3450,3450,0
|
|
20230901,163600,121609540,3450,3450,3450,3450,0
|
|
20230901,163500,121609540,3450,3450,3450,3450,0
|
|
20230901,163400,121609540,3450,3450,3450,3450,0
|
|
20230901,163300,121609540,3450,3450,3450,3450,0
|
|
20230901,163200,121609540,3450,3450,3450,3450,0
|
|
20230901,163100,121609540,3450,3450,3450,3450,0
|
|
20230901,163000,121609540,3450,3450,3450,3450,0
|
|
20230901,162900,121609540,3450,3450,3450,3450,0
|
|
20230901,162800,121609540,3450,3450,3450,3450,0
|
|
20230901,162700,121609540,3450,3450,3450,3450,0
|
|
20230901,162600,121609540,3450,3450,3450,3450,0
|
|
20230901,162500,121609540,3450,3450,3450,3450,0
|
|
20230901,162400,121609540,3450,3450,3450,3450,0
|
|
20230901,162300,121609540,3450,3450,3450,3450,0
|
|
20230901,162200,121609540,3450,3450,3450,3450,0
|
|
20230901,162100,121609540,3450,3450,3450,3450,0
|
|
20230901,162000,121609540,3450,3450,3450,3450,0
|
|
20230901,161900,121609540,3450,3450,3450,3450,0
|
|
20230901,161800,121609540,3450,3450,3450,3450,0
|
|
20230901,161700,121609540,3450,3450,3450,3450,740
|
|
20230901,161600,121609540,3450,3450,3450,3450,0
|
|
20230901,161500,121609540,3450,3450,3450,3450,0
|
|
20230901,161400,121609540,3450,3450,3450,3450,0
|
|
20230901,161300,121609540,3450,3450,3450,3450,0
|
|
20230901,161200,121609540,3450,3450,3450,3450,0
|
|
20230901,161100,121609540,3450,3450,3450,3450,0
|
|
20230901,161000,121609540,3450,3450,3450,3450,0
|
|
20230901,160900,121609540,3450,3450,3450,3450,0
|
|
20230901,160800,121609540,3450,3450,3450,3450,0
|
|
20230901,160700,121609540,3450,3450,3450,3450,0
|
|
20230901,160600,121609540,3450,3450,3450,3450,0
|
|
20230901,160500,121609540,3450,3450,3450,3450,0
|
|
20230901,160400,121609540,3450,3450,3450,3450,0
|
|
20230901,160300,121609540,3450,3450,3450,3450,0
|
|
20230901,160200,121609540,3450,3450,3450,3450,0
|
|
20230901,160100,121609540,3450,3450,3450,3450,0
|
|
20230901,160000,121609540,3450,3450,3450,3450,0
|
|
20230901,155900,121609540,3450,3450,3450,3450,0
|
|
20230901,155800,121609540,3450,3450,3450,3450,0
|
|
20230901,155700,121609540,3450,3450,3450,3450,0
|
|
20230901,155600,121609540,3450,3450,3450,3450,0
|
|
20230901,155500,121609540,3450,3450,3450,3450,0
|
|
20230901,155400,121609540,3450,3450,3450,3450,0
|
|
20230901,155300,121609540,3450,3450,3450,3450,0
|
|
20230901,155200,121609540,3450,3450,3450,3450,0
|
|
20230901,155100,121609540,3450,3450,3450,3450,0
|
|
20230901,155000,121609540,3450,3450,3450,3450,0
|
|
20230901,154900,121609540,3450,3450,3450,3450,0
|
|
20230901,154800,121609540,3450,3450,3450,3450,0
|
|
20230901,154700,121609540,3450,3450,3450,3450,740
|
|
20230901,154600,121609540,3450,3450,3450,3450,0
|
|
20230901,154500,121609540,3450,3450,3450,3450,0
|
|
20230901,154400,121609540,3450,3450,3450,3450,0
|
|
20230901,154300,121609540,3450,3450,3450,3450,0
|
|
20230901,154200,121609540,3450,3450,3450,3450,0
|
|
20230901,154100,121609540,3450,3450,3450,3450,0
|
|
20230901,154000,121609540,3450,3450,3450,3450,0
|
|
20230901,153900,121609540,3450,3450,3450,3450,0
|
|
20230901,153800,121609540,3450,3450,3450,3450,0
|
|
20230901,153700,121609540,3450,3450,3450,3450,0
|
|
20230901,153600,121609540,3450,3450,3450,3450,0
|
|
20230901,153500,121609540,3450,3450,3450,3450,0
|
|
20230901,153400,121609540,3450,3450,3450,3450,0
|
|
20230901,153300,121609540,3450,3450,3450,3450,0
|
|
20230901,153200,121609540,3450,3450,3450,3450,0
|
|
20230901,153100,121609540,3450,3450,3450,3450,0
|
|
20230901,153000,121609540,3450,3450,3450,3450,740
|
|
20230901,152900,119056540,3450,3450,3450,3450,0
|
|
20230901,152800,119056540,3450,3450,3450,3450,0
|
|
20230901,152700,119056540,3450,3450,3450,3450,0
|
|
20230901,152600,119056540,3450,3450,3450,3450,0
|
|
20230901,152500,119056540,3450,3450,3450,3450,0
|
|
20230901,152400,119056540,3450,3450,3450,3450,0
|
|
20230901,152300,119056540,3450,3450,3450,3450,0
|
|
20230901,152200,119056540,3450,3450,3450,3450,0
|
|
20230901,152100,119056540,3450,3450,3450,3450,0
|
|
20230901,152000,119056540,3450,3450,3450,3450,0
|
|
20230901,151900,119056540,3450,3450,3450,3450,10
|
|
20230901,151800,119022040,3450,3450,3450,3450,0
|
|
20230901,151700,119022040,3450,3450,3450,3450,0
|
|
20230901,151600,119022040,3450,3450,3450,3450,1
|
|
20230901,151500,119018590,3445,3445,3445,3445,500
|
|
20230901,151400,117296090,3450,3450,3450,3450,50
|
|
20230901,151300,117123590,3450,3450,3450,3450,1
|
|
20230901,151200,117120140,3425,3425,3425,3425,200
|
|
20230901,151100,116435140,3455,3455,3455,3455,0
|
|
20230901,151000,116435140,3455,3455,3455,3455,1
|
|
20230901,150900,116431685,3425,3445,3445,3425,2500
|
|
20230901,150800,107833235,3445,3445,3445,3445,0
|
|
20230901,150700,107833235,3445,3445,3445,3445,0
|
|
20230901,150600,107833235,3445,3445,3445,3445,24
|
|
20230901,150500,107750555,3445,3445,3445,3445,165
|
|
20230901,150400,107182130,3450,3450,3450,3450,0
|
|
20230901,150300,107182130,3450,3450,3450,3450,595
|
|
20230901,150200,105129380,3450,3450,3450,3450,0
|
|
20230901,150100,105129380,3450,3450,3450,3450,500
|
|
20230901,150000,103404380,3450,3450,3450,3450,0
|
|
20230901,145900,103404380,3450,3450,3450,3450,0
|
|
20230901,145800,103404380,3450,3450,3450,3450,0
|
|
20230901,145700,103404380,3450,3450,3450,3450,0
|
|
20230901,145600,103404380,3450,3450,3450,3450,0
|
|
20230901,145500,103404380,3450,3450,3450,3450,178
|
|
20230901,145400,102790280,3450,3450,3450,3450,15
|
|
20230901,145300,102738530,3450,3450,3450,3450,6
|
|
20230901,145200,102717830,3445,3450,3450,3445,1470
|
|
20230901,145100,97651180,3450,3450,3450,3450,114
|
|
20230901,145000,97257880,3450,3450,3450,3450,54
|
|
20230901,144900,97071580,3450,3450,3450,3450,51
|
|
20230901,144800,96895630,3450,3450,3450,3450,1
|
|
20230901,144700,96892180,3450,3450,3450,3450,240
|
|
20230901,144600,96064180,3455,3455,3455,3455,0
|
|
20230901,144500,96064180,3455,3455,3455,3455,0
|
|
20230901,144400,96064180,3455,3455,3455,3455,1
|
|
20230901,144300,96060725,3465,3460,3465,3460,40
|
|
20230901,144200,95922320,3460,3460,3460,3460,11
|
|
20230901,144100,95884260,3450,3450,3450,3450,0
|
|
20230901,144000,95884260,3450,3450,3450,3450,100
|
|
20230901,143900,95539260,3450,3450,3450,3450,0
|
|
20230901,143800,95539260,3450,3450,3450,3450,0
|
|
20230901,143700,95539260,3450,3450,3450,3450,0
|
|
20230901,143600,95539260,3450,3450,3450,3450,0
|
|
20230901,143500,95539260,3450,3450,3450,3450,0
|
|
20230901,143400,95539260,3450,3450,3450,3450,0
|
|
20230901,143300,95539260,3450,3450,3450,3450,605
|
|
20230901,143200,93452010,3465,3465,3465,3465,0
|
|
20230901,143100,93452010,3465,3465,3465,3465,0
|
|
20230901,143000,93452010,3465,3465,3465,3465,0
|
|
20230901,142900,93452010,3465,3465,3465,3465,0
|
|
20230901,142800,93452010,3465,3465,3465,3465,0
|
|
20230901,142700,93452010,3465,3465,3465,3465,0
|
|
20230901,142600,93452010,3465,3465,3465,3465,0
|
|
20230901,142500,93452010,3465,3465,3465,3465,0
|
|
20230901,142400,93452010,3465,3465,3465,3465,0
|
|
20230901,142300,93452010,3465,3465,3465,3465,0
|
|
20230901,142200,93452010,3465,3465,3465,3465,0
|
|
20230901,142100,93452010,3465,3465,3465,3465,0
|
|
20230901,142000,93452010,3465,3465,3465,3465,0
|
|
20230901,141900,93452010,3465,3445,3465,3445,846
|
|
20230901,141800,90525420,3465,3465,3465,3465,0
|
|
20230901,141700,90525420,3465,3465,3465,3465,0
|
|
20230901,141600,90525420,3465,3465,3465,3465,0
|
|
20230901,141500,90525420,3465,3445,3465,3445,874
|
|
20230901,141400,87514470,3445,3445,3445,3445,0
|
|
20230901,141300,87514470,3445,3445,3445,3445,1611
|
|
20230901,141200,81964575,3465,3465,3465,3465,0
|
|
20230901,141100,81964575,3465,3465,3465,3465,0
|
|
20230901,141000,81964575,3465,3465,3465,3465,0
|
|
20230901,140900,81964575,3465,3465,3465,3465,0
|
|
20230901,140800,81964575,3465,3465,3465,3465,0
|
|
20230901,140700,81964575,3465,3465,3465,3465,0
|
|
20230901,140600,81964575,3465,3465,3465,3465,0
|
|
20230901,140500,81964575,3465,3465,3465,3465,0
|
|
20230901,140400,81964575,3465,3465,3465,3465,1
|
|
20230901,140300,81961110,3470,3470,3470,3470,0
|
|
20230901,140200,81961110,3470,3470,3470,3470,0
|
|
20230901,140100,81961110,3470,3470,3470,3470,0
|
|
20230901,140000,81961110,3470,3445,3470,3445,2
|
|
20230901,135900,81954195,3470,3470,3470,3470,1
|
|
20230901,135800,81950725,3470,3470,3470,3470,0
|
|
20230901,135700,81950725,3470,3450,3470,3445,42
|
|
20230901,135600,81805830,3455,3455,3455,3455,0
|
|
20230901,135500,81805830,3455,3460,3460,3455,24
|
|
20230901,135400,81722800,3465,3465,3465,3465,13
|
|
20230901,135300,81677755,3470,3470,3470,3470,0
|
|
20230901,135200,81677755,3470,3470,3470,3470,12
|
|
20230901,135100,81636115,3470,3470,3470,3470,0
|
|
20230901,135000,81636115,3470,3470,3470,3470,0
|
|
20230901,134900,81636115,3470,3470,3470,3470,0
|
|
20230901,134800,81636115,3470,3470,3470,3470,38
|
|
20230901,134700,81504255,3470,3470,3470,3470,10
|
|
20230901,134600,81469555,3470,3470,3470,3470,0
|
|
20230901,134500,81469555,3470,3470,3470,3470,0
|
|
20230901,134400,81469555,3470,3470,3470,3470,2
|
|
20230901,134300,81462615,3475,3475,3475,3475,0
|
|
20230901,134200,81462615,3475,3475,3475,3475,2
|
|
20230901,134100,81455665,3480,3480,3480,3480,0
|
|
20230901,134000,81455665,3480,3480,3480,3480,0
|
|
20230901,133900,81455665,3480,3480,3480,3480,0
|
|
20230901,133800,81455665,3480,3480,3480,3480,550
|
|
20230901,133700,79541665,3480,3480,3480,3480,2
|
|
20230901,133600,79534705,3480,3480,3480,3480,0
|
|
20230901,133500,79534705,3480,3480,3480,3480,0
|
|
20230901,133400,79534705,3480,3480,3480,3480,0
|
|
20230901,133300,79534705,3480,3480,3480,3480,0
|
|
20230901,133200,79534705,3480,3480,3480,3480,0
|
|
20230901,133100,79534705,3480,3480,3480,3480,5
|
|
20230901,133000,79517305,3480,3480,3480,3480,0
|
|
20230901,132900,79517305,3480,3480,3480,3480,2
|
|
20230901,132800,79510345,3480,3470,3480,3470,2000
|
|
20230901,132700,72552690,3470,3470,3470,3470,0
|
|
20230901,132600,72552690,3470,3470,3470,3470,0
|
|
20230901,132500,72552690,3470,3470,3470,3470,45
|
|
20230901,132400,72396540,3465,3465,3465,3465,0
|
|
20230901,132300,72396540,3465,3465,3465,3465,4
|
|
20230901,132200,72382680,3465,3465,3465,3465,0
|
|
20230901,132100,72382680,3465,3465,3465,3465,0
|
|
20230901,132000,72382680,3465,3465,3465,3465,0
|
|
20230901,131900,72382680,3465,3465,3465,3465,0
|
|
20230901,131800,72382680,3465,3465,3465,3465,0
|
|
20230901,131700,72382680,3465,3465,3465,3465,0
|
|
20230901,131600,72382680,3465,3465,3465,3465,0
|
|
20230901,131500,72382680,3465,3460,3465,3460,29
|
|
20230901,131400,72282245,3465,3465,3465,3465,0
|
|
20230901,131300,72282245,3465,3465,3465,3465,400
|
|
20230901,131200,70896245,3465,3465,3465,3465,0
|
|
20230901,131100,70896245,3465,3465,3465,3465,0
|
|
20230901,131000,70896245,3465,3465,3465,3465,0
|
|
20230901,130900,70896245,3465,3465,3465,3465,0
|
|
20230901,130800,70896245,3465,3465,3465,3465,1
|
|
20230901,130700,70892780,3445,3445,3445,3445,0
|
|
20230901,130600,70892780,3445,3445,3445,3445,0
|
|
20230901,130500,70892780,3445,3445,3445,3445,0
|
|
20230901,130400,70892780,3445,3445,3445,3445,0
|
|
20230901,130300,70892780,3445,3445,3445,3445,0
|
|
20230901,130200,70892780,3445,3445,3445,3445,0
|
|
20230901,130100,70892780,3445,3445,3445,3445,0
|
|
20230901,130000,70892780,3445,3445,3445,3445,0
|
|
20230901,125900,70892780,3445,3445,3445,3445,0
|
|
20230901,125800,70892780,3445,3445,3445,3445,0
|
|
20230901,125700,70892780,3445,3445,3445,3445,0
|
|
20230901,125600,70892780,3445,3445,3445,3445,0
|
|
20230901,125500,70892780,3445,3445,3445,3445,8
|
|
20230901,125400,70865220,3460,3460,3460,3460,0
|
|
20230901,125300,70865220,3460,3460,3460,3460,510
|
|
20230901,125200,69100620,3460,3460,3460,3460,0
|
|
20230901,125100,69100620,3460,3460,3460,3460,8
|
|
20230901,125000,69072940,3460,3460,3460,3460,1
|
|
20230901,124900,69069480,3445,3445,3445,3445,0
|
|
20230901,124800,69069480,3445,3445,3445,3445,0
|
|
20230901,124700,69069480,3445,3445,3445,3445,180
|
|
20230901,124600,68449380,3455,3455,3455,3455,22
|
|
20230901,124500,68373370,3445,3445,3445,3445,0
|
|
20230901,124400,68373370,3445,3445,3445,3445,0
|
|
20230901,124300,68373370,3445,3445,3445,3445,100
|
|
20230901,124200,68028870,3445,3445,3445,3445,150
|
|
20230901,124100,67512120,3450,3450,3450,3450,0
|
|
20230901,124000,67512120,3450,3450,3450,3450,0
|
|
20230901,123900,67512120,3450,3450,3450,3450,165
|
|
20230901,123800,66942870,3450,3450,3450,3450,0
|
|
20230901,123700,66942870,3450,3450,3450,3450,0
|
|
20230901,123600,66942870,3450,3450,3450,3450,0
|
|
20230901,123500,66942870,3450,3450,3450,3450,0
|
|
20230901,123400,66942870,3450,3450,3450,3450,0
|
|
20230901,123300,66942870,3450,3450,3450,3450,1
|
|
20230901,123200,66939420,3455,3455,3455,3455,20
|
|
20230901,123100,66870320,3455,3455,3455,3455,0
|
|
20230901,123000,66870320,3455,3455,3455,3455,1000
|
|
20230901,122900,63415320,3455,3455,3455,3455,1
|
|
20230901,122800,63411865,3455,3455,3455,3455,0
|
|
20230901,122700,63411865,3455,3455,3455,3455,0
|
|
20230901,122600,63411865,3455,3455,3455,3455,117
|
|
20230901,122500,63007630,3455,3455,3455,3455,0
|
|
20230901,122400,63007630,3455,3455,3455,3455,0
|
|
20230901,122300,63007630,3455,3455,3455,3455,97
|
|
20230901,122200,62672495,3445,3445,3445,3445,247
|
|
20230901,122100,61821580,3455,3455,3455,3455,0
|
|
20230901,122000,61821580,3455,3455,3455,3455,0
|
|
20230901,121900,61821580,3455,3455,3455,3455,100
|
|
20230901,121800,61476080,3455,3455,3455,3455,0
|
|
20230901,121700,61476080,3455,3455,3455,3455,0
|
|
20230901,121600,61476080,3455,3455,3455,3455,0
|
|
20230901,121500,61476080,3455,3455,3455,3455,0
|
|
20230901,121400,61476080,3455,3455,3455,3455,0
|
|
20230901,121300,61476080,3455,3455,3455,3455,20
|
|
20230901,121200,61406980,3455,3455,3455,3455,500
|
|
20230901,121100,59679480,3455,3455,3455,3455,0
|
|
20230901,121000,59679480,3455,3455,3455,3455,0
|
|
20230901,120900,59679480,3455,3450,3455,3450,2538
|
|
20230901,120800,50923375,3455,3455,3455,3455,1
|
|
20230901,120700,50919920,3450,3450,3450,3450,1
|
|
20230901,120600,50916470,3450,3455,3455,3450,346
|
|
20230901,120500,49721130,3455,3455,3455,3455,0
|
|
20230901,120400,49721130,3455,3455,3455,3455,0
|
|
20230901,120300,49721130,3455,3455,3455,3455,0
|
|
20230901,120200,49721130,3455,3455,3455,3455,4
|
|
20230901,120100,49707310,3480,3480,3480,3480,0
|
|
20230901,120000,49707310,3480,3480,3480,3480,10
|
|
20230901,115900,49672510,3475,3475,3475,3475,0
|
|
20230901,115800,49672510,3475,3475,3475,3475,0
|
|
20230901,115700,49672510,3475,3460,3475,3460,374
|
|
20230901,115600,48376715,3475,3475,3475,3475,0
|
|
20230901,115500,48376715,3475,3475,3475,3475,0
|
|
20230901,115400,48376715,3475,3475,3475,3475,0
|
|
20230901,115300,48376715,3475,3475,3475,3475,3
|
|
20230901,115200,48366290,3460,3460,3460,3460,0
|
|
20230901,115100,48366290,3460,3460,3460,3460,0
|
|
20230901,115000,48366290,3460,3460,3460,3460,0
|
|
20230901,114900,48366290,3460,3460,3460,3460,0
|
|
20230901,114800,48366290,3460,3460,3460,3460,879
|
|
20230901,114700,45324950,3460,3460,3460,3460,1
|
|
20230901,114600,45321490,3460,3460,3460,3460,0
|
|
20230901,114500,45321490,3460,3460,3460,3460,0
|
|
20230901,114400,45321490,3460,3460,3460,3460,0
|
|
20230901,114300,45321490,3460,3460,3460,3460,0
|
|
20230901,114200,45321490,3460,3460,3460,3460,0
|
|
20230901,114100,45321490,3460,3460,3460,3460,0
|
|
20230901,114000,45321490,3460,3460,3460,3460,0
|
|
20230901,113900,45321490,3460,3460,3460,3460,0
|
|
20230901,113800,45321490,3460,3460,3460,3460,0
|
|
20230901,113700,45321490,3460,3460,3460,3460,0
|
|
20230901,113600,45321490,3460,3460,3460,3460,0
|
|
20230901,113500,45321490,3460,3460,3460,3460,0
|
|
20230901,113400,45321490,3460,3460,3460,3460,0
|
|
20230901,113300,45321490,3460,3460,3460,3460,0
|
|
20230901,113200,45321490,3460,3460,3460,3460,0
|
|
20230901,113100,45321490,3460,3460,3460,3460,0
|
|
20230901,113000,45321490,3460,3460,3460,3460,0
|
|
20230901,112900,45321490,3460,3460,3460,3460,0
|
|
20230901,112800,45321490,3460,3460,3460,3460,0
|
|
20230901,112700,45321490,3460,3460,3460,3460,0
|
|
20230901,112600,45321490,3460,3460,3460,3460,0
|
|
20230901,112500,45321490,3460,3460,3460,3460,0
|
|
20230901,112400,45321490,3460,3460,3460,3460,0
|
|
20230901,112300,45321490,3460,3460,3460,3460,0
|
|
20230901,112200,45321490,3460,3460,3460,3460,852
|
|
20230901,112100,42373570,3460,3460,3460,3460,65
|
|
20230901,112000,42148670,3465,3465,3465,3465,0
|
|
20230901,111900,42148670,3465,3465,3465,3465,27
|
|
20230901,111800,42055115,3465,3465,3465,3465,50
|
|
20230901,111700,41881865,3465,3465,3465,3465,0
|
|
20230901,111600,41881865,3465,3465,3465,3465,0
|
|
20230901,111500,41881865,3465,3465,3465,3465,0
|
|
20230901,111400,41881865,3465,3465,3465,3465,0
|
|
20230901,111300,41881865,3465,3465,3465,3465,1
|
|
20230901,111200,41878400,3480,3480,3480,3480,0
|
|
20230901,111100,41878400,3480,3480,3480,3480,50
|
|
20230901,111000,41704400,3475,3475,3475,3475,0
|
|
20230901,110900,41704400,3475,3475,3475,3475,0
|
|
20230901,110800,41704400,3475,3475,3475,3475,0
|
|
20230901,110700,41704400,3475,3475,3475,3475,0
|
|
20230901,110600,41704400,3475,3475,3475,3475,0
|
|
20230901,110500,41704400,3475,3475,3475,3475,50
|
|
20230901,110400,41530650,3460,3460,3460,3460,0
|
|
20230901,110300,41530650,3460,3460,3460,3460,0
|
|
20230901,110200,41530650,3460,3460,3460,3460,0
|
|
20230901,110100,41530650,3460,3460,3460,3460,0
|
|
20230901,110000,41530650,3460,3460,3460,3460,0
|
|
20230901,105900,41530650,3460,3460,3460,3460,0
|
|
20230901,105800,41530650,3460,3460,3460,3460,0
|
|
20230901,105700,41530650,3460,3460,3460,3460,2
|
|
20230901,105600,41523730,3460,3460,3460,3460,0
|
|
20230901,105500,41523730,3460,3460,3460,3460,0
|
|
20230901,105400,41523730,3460,3460,3460,3460,134
|
|
20230901,105300,41060090,3460,3460,3460,3460,0
|
|
20230901,105200,41060090,3460,3460,3460,3460,0
|
|
20230901,105100,41060090,3460,3460,3460,3460,69
|
|
20230901,105000,40821350,3460,3460,3460,3460,0
|
|
20230901,104900,40821350,3460,3460,3460,3460,1
|
|
20230901,104800,40817890,3475,3475,3475,3475,0
|
|
20230901,104700,40817890,3475,3475,3475,3475,0
|
|
20230901,104600,40817890,3475,3475,3475,3475,9
|
|
20230901,104500,40786615,3460,3460,3460,3460,311
|
|
20230901,104400,39710555,3475,3475,3475,3475,291
|
|
20230901,104300,38699330,3475,3475,3475,3475,1
|
|
20230901,104200,38695855,3475,3475,3475,3475,0
|
|
20230901,104100,38695855,3475,3475,3475,3475,100
|
|
20230901,104000,38348355,3475,3475,3475,3475,0
|
|
20230901,103900,38348355,3475,3475,3475,3475,0
|
|
20230901,103800,38348355,3475,3475,3475,3475,20
|
|
20230901,103700,38278855,3460,3460,3460,3460,296
|
|
20230901,103600,37254695,3460,3460,3460,3460,0
|
|
20230901,103500,37254695,3460,3460,3460,3460,0
|
|
20230901,103400,37254695,3460,3460,3460,3460,0
|
|
20230901,103300,37254695,3460,3460,3460,3460,0
|
|
20230901,103200,37254695,3460,3470,3470,3460,240
|
|
20230901,103100,36423970,3460,3460,3460,3460,0
|
|
20230901,103000,36423970,3460,3460,3460,3460,0
|
|
20230901,102900,36423970,3460,3460,3460,3460,0
|
|
20230901,102800,36423970,3460,3460,3460,3460,0
|
|
20230901,102700,36423970,3460,3460,3460,3460,0
|
|
20230901,102600,36423970,3460,3460,3460,3460,0
|
|
20230901,102500,36423970,3460,3460,3460,3460,0
|
|
20230901,102400,36423970,3460,3460,3460,3460,12
|
|
20230901,102300,36382450,3460,3460,3460,3460,0
|
|
20230901,102200,36382450,3460,3460,3460,3460,0
|
|
20230901,102100,36382450,3460,3460,3460,3460,10
|
|
20230901,102000,36347850,3460,3460,3460,3460,0
|
|
20230901,101900,36347850,3460,3460,3460,3460,0
|
|
20230901,101800,36347850,3460,3460,3460,3460,0
|
|
20230901,101700,36347850,3460,3460,3460,3460,0
|
|
20230901,101600,36347850,3460,3460,3460,3460,0
|
|
20230901,101500,36347850,3460,3460,3460,3460,0
|
|
20230901,101400,36347850,3460,3460,3460,3460,300
|
|
20230901,101300,35309850,3460,3460,3460,3460,0
|
|
20230901,101200,35309850,3460,3460,3460,3460,0
|
|
20230901,101100,35309850,3460,3480,3480,3460,332
|
|
20230901,101000,34161090,3470,3470,3470,3470,100
|
|
20230901,100900,33814090,3480,3480,3480,3480,0
|
|
20230901,100800,33814090,3480,3480,3480,3480,0
|
|
20230901,100700,33814090,3480,3480,3480,3480,0
|
|
20230901,100600,33814090,3480,3480,3480,3480,2
|
|
20230901,100500,33807130,3480,3460,3480,3460,176
|
|
20230901,100400,33198130,3465,3465,3465,3465,0
|
|
20230901,100300,33198130,3465,3465,3465,3465,0
|
|
20230901,100200,33198130,3465,3465,3465,3465,0
|
|
20230901,100100,33198130,3465,3470,3470,3465,60
|
|
20230901,100000,32990155,3480,3480,3480,3480,10
|
|
20230901,095900,32955355,3480,3470,3480,3470,31
|
|
20230901,095800,32847775,3485,3485,3485,3485,1
|
|
20230901,095700,32844290,3465,3470,3470,3465,500
|
|
20230901,095600,31110610,3470,3470,3470,3470,0
|
|
20230901,095500,31110610,3470,3470,3470,3470,0
|
|
20230901,095400,31110610,3470,3485,3485,3470,3
|
|
20230901,095300,31100170,3485,3485,3485,3485,8
|
|
20230901,095200,31072290,3470,3470,3470,3470,0
|
|
20230901,095100,31072290,3470,3470,3470,3470,0
|
|
20230901,095000,31072290,3470,3470,3470,3470,0
|
|
20230901,094900,31072290,3470,3470,3470,3470,0
|
|
20230901,094800,31072290,3470,3470,3470,3470,0
|
|
20230901,094700,31072290,3470,3470,3470,3470,5
|
|
20230901,094600,31054940,3470,3470,3470,3470,1
|
|
20230901,094500,31051470,3485,3485,3485,3485,0
|
|
20230901,094400,31051470,3485,3485,3485,3485,0
|
|
20230901,094300,31051470,3485,3485,3485,3485,0
|
|
20230901,094200,31051470,3485,3485,3485,3485,2
|
|
20230901,094100,31044500,3485,3475,3485,3475,301
|
|
20230901,094000,29998515,3480,3480,3480,3480,0
|
|
20230901,093900,29998515,3480,3480,3480,3480,0
|
|
20230901,093800,29998515,3480,3480,3480,3480,300
|
|
20230901,093700,28954515,3480,3480,3480,3480,3
|
|
20230901,093600,28944075,3480,3480,3480,3480,6
|
|
20230901,093500,28923195,3480,3480,3480,3480,1
|
|
20230901,093400,28919715,3465,3470,3470,3465,1465
|
|
20230901,093300,23840470,3470,3470,3470,3470,20
|
|
20230901,093200,23771070,3485,3480,3485,3480,30
|
|
20230901,093100,23666665,3480,3480,3480,3480,10
|
|
20230901,093000,23631865,3485,3485,3485,3470,32
|
|
20230901,092900,23520360,3470,3470,3470,3470,100
|
|
20230901,092800,23173360,3470,3470,3470,3470,0
|
|
20230901,092700,23173360,3470,3470,3470,3470,296
|
|
20230901,092600,22146240,3470,3470,3470,3470,0
|
|
20230901,092500,22146240,3470,3470,3470,3470,0
|
|
20230901,092400,22146240,3470,3470,3470,3470,50
|
|
20230901,092300,21972740,3480,3480,3480,3480,384
|
|
20230901,092200,20636420,3480,3470,3480,3470,197
|
|
20230901,092100,19950920,3465,3465,3465,3465,33
|
|
20230901,092000,19836575,3465,3460,3465,3460,180
|
|
20230901,091900,19213620,3455,3455,3455,3455,0
|
|
20230901,091800,19213620,3455,3460,3460,3455,7
|
|
20230901,091700,19189410,3460,3460,3460,3460,30
|
|
20230901,091600,19085610,3455,3455,3455,3455,190
|
|
20230901,091500,18429160,3450,3450,3450,3450,0
|
|
20230901,091400,18429160,3450,3450,3450,3450,0
|
|
20230901,091300,18429160,3450,3450,3450,3450,0
|
|
20230901,091200,18429160,3450,3450,3450,3450,298
|
|
20230901,091100,17401060,3450,3450,3450,3450,2
|
|
20230901,091000,17394160,3455,3445,3455,3445,56
|
|
20230901,090900,17201090,3450,3450,3450,3450,130
|
|
20230901,090800,16752590,3450,3450,3450,3450,0
|
|
20230901,090700,16752590,3450,3425,3450,3425,162
|
|
20230901,090600,16194390,3425,3425,3425,3425,1552
|
|
20230901,090500,10878790,3440,3420,3440,3415,575
|
|
20230901,090400,8908300,3420,3440,3440,3420,858
|
|
20230901,090300,5966780,3440,3440,3440,3440,3
|
|
20230901,090200,5956460,3465,3415,3465,3405,102
|
|
20230901,090100,5608555,3415,3440,3480,3415,771
|
|
20230901,090000,2958920,3440,3445,3445,3440,859
|