623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192000,223430780,5700,5700,5700,5700,1230
|
|
20230901,191900,223430780,5700,5700,5700,5700,0
|
|
20230901,191800,223430780,5700,5700,5700,5700,0
|
|
20230901,191700,223430780,5700,5700,5700,5700,0
|
|
20230901,191600,223430780,5700,5700,5700,5700,0
|
|
20230901,191500,223430780,5700,5700,5700,5700,0
|
|
20230901,191400,223430780,5700,5700,5700,5700,0
|
|
20230901,191300,223430780,5700,5700,5700,5700,0
|
|
20230901,191200,223430780,5700,5700,5700,5700,0
|
|
20230901,191100,223430780,5700,5700,5700,5700,0
|
|
20230901,191000,223430780,5700,5700,5700,5700,0
|
|
20230901,190900,223430780,5700,5700,5700,5700,0
|
|
20230901,190800,223430780,5700,5700,5700,5700,0
|
|
20230901,190700,223430780,5700,5700,5700,5700,0
|
|
20230901,190600,223430780,5700,5700,5700,5700,0
|
|
20230901,190500,223430780,5700,5700,5700,5700,0
|
|
20230901,190400,223430780,5700,5700,5700,5700,0
|
|
20230901,190300,223430780,5700,5700,5700,5700,0
|
|
20230901,190200,223430780,5700,5700,5700,5700,0
|
|
20230901,190100,223430780,5700,5700,5700,5700,0
|
|
20230901,190000,223430780,5700,5700,5700,5700,0
|
|
20230901,185900,223430780,5700,5700,5700,5700,0
|
|
20230901,185800,223430780,5700,5700,5700,5700,0
|
|
20230901,185700,223430780,5700,5700,5700,5700,0
|
|
20230901,185600,223430780,5700,5700,5700,5700,0
|
|
20230901,185500,223430780,5700,5700,5700,5700,0
|
|
20230901,185400,223430780,5700,5700,5700,5700,0
|
|
20230901,185300,223430780,5700,5700,5700,5700,0
|
|
20230901,185200,223430780,5700,5700,5700,5700,0
|
|
20230901,185100,223430780,5700,5700,5700,5700,0
|
|
20230901,185000,223430780,5700,5700,5700,5700,1230
|
|
20230901,184900,223430780,5700,5700,5700,5700,0
|
|
20230901,184800,223430780,5700,5700,5700,5700,0
|
|
20230901,184700,223430780,5700,5700,5700,5700,0
|
|
20230901,184600,223430780,5700,5700,5700,5700,0
|
|
20230901,184500,223430780,5700,5700,5700,5700,0
|
|
20230901,184400,223430780,5700,5700,5700,5700,0
|
|
20230901,184300,223430780,5700,5700,5700,5700,0
|
|
20230901,184200,223430780,5700,5700,5700,5700,0
|
|
20230901,184100,223430780,5700,5700,5700,5700,0
|
|
20230901,184000,223430780,5700,5700,5700,5700,0
|
|
20230901,183900,223430780,5700,5700,5700,5700,0
|
|
20230901,183800,223430780,5700,5700,5700,5700,0
|
|
20230901,183700,223430780,5700,5700,5700,5700,0
|
|
20230901,183600,223430780,5700,5700,5700,5700,0
|
|
20230901,183500,223430780,5700,5700,5700,5700,0
|
|
20230901,183400,223430780,5700,5700,5700,5700,0
|
|
20230901,183300,223430780,5700,5700,5700,5700,0
|
|
20230901,183200,223430780,5700,5700,5700,5700,0
|
|
20230901,183100,223430780,5700,5700,5700,5700,0
|
|
20230901,183000,223430780,5700,5700,5700,5700,0
|
|
20230901,182900,223430780,5700,5700,5700,5700,0
|
|
20230901,182800,223430780,5700,5700,5700,5700,0
|
|
20230901,182700,223430780,5700,5700,5700,5700,0
|
|
20230901,182600,223430780,5700,5700,5700,5700,0
|
|
20230901,182500,223430780,5700,5700,5700,5700,0
|
|
20230901,182400,223430780,5700,5700,5700,5700,0
|
|
20230901,182300,223430780,5700,5700,5700,5700,0
|
|
20230901,182200,223430780,5700,5700,5700,5700,0
|
|
20230901,182100,223430780,5700,5700,5700,5700,0
|
|
20230901,182000,223430780,5700,5700,5700,5700,1230
|
|
20230901,181900,223430780,5700,5700,5700,5700,0
|
|
20230901,181800,223430780,5700,5700,5700,5700,0
|
|
20230901,181700,223430780,5700,5700,5700,5700,0
|
|
20230901,181600,223430780,5700,5700,5700,5700,0
|
|
20230901,181500,223430780,5700,5700,5700,5700,0
|
|
20230901,181400,223430780,5700,5700,5700,5700,0
|
|
20230901,181300,223430780,5700,5700,5700,5700,0
|
|
20230901,181200,223430780,5700,5700,5700,5700,0
|
|
20230901,181100,223430780,5700,5700,5700,5700,0
|
|
20230901,181000,223430780,5700,5700,5700,5700,0
|
|
20230901,180900,223430780,5700,5700,5700,5700,0
|
|
20230901,180800,223430780,5700,5700,5700,5700,0
|
|
20230901,180700,223430780,5700,5700,5700,5700,0
|
|
20230901,180600,223430780,5700,5700,5700,5700,0
|
|
20230901,180500,223430780,5700,5700,5700,5700,0
|
|
20230901,180400,223430780,5700,5700,5700,5700,0
|
|
20230901,180300,223430780,5700,5700,5700,5700,0
|
|
20230901,180200,223430780,5700,5700,5700,5700,0
|
|
20230901,180100,223430780,5700,5700,5700,5700,0
|
|
20230901,180000,223430780,5700,5700,5700,5700,0
|
|
20230901,175900,223430780,5700,5700,5700,5700,0
|
|
20230901,175800,223430780,5700,5700,5700,5700,0
|
|
20230901,175700,223430780,5700,5700,5700,5700,0
|
|
20230901,175600,223430780,5700,5700,5700,5700,0
|
|
20230901,175500,223430780,5700,5700,5700,5700,0
|
|
20230901,175400,223430780,5700,5700,5700,5700,0
|
|
20230901,175300,223430780,5700,5700,5700,5700,0
|
|
20230901,175200,223430780,5700,5700,5700,5700,0
|
|
20230901,175100,223430780,5700,5700,5700,5700,0
|
|
20230901,175000,223430780,5700,5700,5700,5700,1230
|
|
20230901,174900,223430780,5700,5700,5700,5700,0
|
|
20230901,174800,223430780,5700,5700,5700,5700,0
|
|
20230901,174700,223430780,5700,5700,5700,5700,0
|
|
20230901,174600,223430780,5700,5700,5700,5700,0
|
|
20230901,174500,223430780,5700,5700,5700,5700,0
|
|
20230901,174400,223430780,5700,5700,5700,5700,0
|
|
20230901,174300,223430780,5700,5700,5700,5700,0
|
|
20230901,174200,223430780,5700,5700,5700,5700,0
|
|
20230901,174100,223430780,5700,5700,5700,5700,0
|
|
20230901,174000,223430780,5700,5700,5700,5700,0
|
|
20230901,173900,223430780,5700,5700,5700,5700,0
|
|
20230901,173800,223430780,5700,5700,5700,5700,0
|
|
20230901,173700,223430780,5700,5700,5700,5700,0
|
|
20230901,173600,223430780,5700,5700,5700,5700,0
|
|
20230901,173500,223430780,5700,5700,5700,5700,0
|
|
20230901,173400,223430780,5700,5700,5700,5700,0
|
|
20230901,173300,223430780,5700,5700,5700,5700,0
|
|
20230901,173200,223430780,5700,5700,5700,5700,0
|
|
20230901,173100,223430780,5700,5700,5700,5700,0
|
|
20230901,173000,223430780,5700,5700,5700,5700,0
|
|
20230901,172900,223430780,5700,5700,5700,5700,0
|
|
20230901,172800,223430780,5700,5700,5700,5700,0
|
|
20230901,172700,223430780,5700,5700,5700,5700,0
|
|
20230901,172600,223430780,5700,5700,5700,5700,0
|
|
20230901,172500,223430780,5700,5700,5700,5700,0
|
|
20230901,172400,223430780,5700,5700,5700,5700,0
|
|
20230901,172300,223430780,5700,5700,5700,5700,0
|
|
20230901,172200,223430780,5700,5700,5700,5700,0
|
|
20230901,172100,223430780,5700,5700,5700,5700,0
|
|
20230901,172000,223430780,5700,5700,5700,5700,1230
|
|
20230901,171900,223430780,5700,5700,5700,5700,0
|
|
20230901,171800,223430780,5700,5700,5700,5700,0
|
|
20230901,171700,223430780,5700,5700,5700,5700,0
|
|
20230901,171600,223430780,5700,5700,5700,5700,0
|
|
20230901,171500,223430780,5700,5700,5700,5700,0
|
|
20230901,171400,223430780,5700,5700,5700,5700,0
|
|
20230901,171300,223430780,5700,5700,5700,5700,0
|
|
20230901,171200,223430780,5700,5700,5700,5700,0
|
|
20230901,171100,223430780,5700,5700,5700,5700,0
|
|
20230901,171000,223430780,5700,5700,5700,5700,0
|
|
20230901,170900,223430780,5700,5700,5700,5700,0
|
|
20230901,170800,223430780,5700,5700,5700,5700,0
|
|
20230901,170700,223430780,5700,5700,5700,5700,0
|
|
20230901,170600,223430780,5700,5700,5700,5700,0
|
|
20230901,170500,223430780,5700,5700,5700,5700,0
|
|
20230901,170400,223430780,5700,5700,5700,5700,0
|
|
20230901,170300,223430780,5700,5700,5700,5700,0
|
|
20230901,170200,223430780,5700,5700,5700,5700,0
|
|
20230901,170100,223430780,5700,5700,5700,5700,0
|
|
20230901,170000,223430780,5700,5700,5700,5700,0
|
|
20230901,165900,223430780,5700,5700,5700,5700,0
|
|
20230901,165800,223430780,5700,5700,5700,5700,0
|
|
20230901,165700,223430780,5700,5700,5700,5700,0
|
|
20230901,165600,223430780,5700,5700,5700,5700,0
|
|
20230901,165500,223430780,5700,5700,5700,5700,0
|
|
20230901,165400,223430780,5700,5700,5700,5700,0
|
|
20230901,165300,223430780,5700,5700,5700,5700,0
|
|
20230901,165200,223430780,5700,5700,5700,5700,0
|
|
20230901,165100,223430780,5700,5700,5700,5700,0
|
|
20230901,165000,223430780,5700,5700,5700,5700,1230
|
|
20230901,164900,223430780,5700,5700,5700,5700,0
|
|
20230901,164800,223430780,5700,5700,5700,5700,0
|
|
20230901,164700,223430780,5700,5700,5700,5700,0
|
|
20230901,164600,223430780,5700,5700,5700,5700,0
|
|
20230901,164500,223430780,5700,5700,5700,5700,0
|
|
20230901,164400,223430780,5700,5700,5700,5700,0
|
|
20230901,164300,223430780,5700,5700,5700,5700,0
|
|
20230901,164200,223430780,5700,5700,5700,5700,0
|
|
20230901,164100,223430780,5700,5700,5700,5700,0
|
|
20230901,164000,223430780,5700,5700,5700,5700,0
|
|
20230901,163900,223430780,5700,5700,5700,5700,0
|
|
20230901,163800,223430780,5700,5700,5700,5700,0
|
|
20230901,163700,223430780,5700,5700,5700,5700,0
|
|
20230901,163600,223430780,5700,5700,5700,5700,0
|
|
20230901,163500,223430780,5700,5700,5700,5700,0
|
|
20230901,163400,223430780,5700,5700,5700,5700,0
|
|
20230901,163300,223430780,5700,5700,5700,5700,0
|
|
20230901,163200,223430780,5700,5700,5700,5700,0
|
|
20230901,163100,223430780,5700,5700,5700,5700,0
|
|
20230901,163000,223430780,5700,5700,5700,5700,0
|
|
20230901,162900,223430780,5700,5700,5700,5700,0
|
|
20230901,162800,223430780,5700,5700,5700,5700,0
|
|
20230901,162700,223430780,5700,5700,5700,5700,0
|
|
20230901,162600,223430780,5700,5700,5700,5700,0
|
|
20230901,162500,223430780,5700,5700,5700,5700,0
|
|
20230901,162400,223430780,5700,5700,5700,5700,0
|
|
20230901,162300,223430780,5700,5700,5700,5700,0
|
|
20230901,162200,223430780,5700,5700,5700,5700,0
|
|
20230901,162100,223430780,5700,5700,5700,5700,0
|
|
20230901,162000,223430780,5700,5700,5700,5700,1230
|
|
20230901,161900,223430780,5700,5700,5700,5700,0
|
|
20230901,161800,223430780,5700,5700,5700,5700,0
|
|
20230901,161700,223430780,5700,5700,5700,5700,0
|
|
20230901,161600,223430780,5700,5700,5700,5700,0
|
|
20230901,161500,223430780,5700,5700,5700,5700,0
|
|
20230901,161400,223430780,5700,5700,5700,5700,0
|
|
20230901,161300,223430780,5700,5700,5700,5700,0
|
|
20230901,161200,223430780,5700,5700,5700,5700,0
|
|
20230901,161100,223430780,5700,5700,5700,5700,0
|
|
20230901,161000,223430780,5700,5700,5700,5700,0
|
|
20230901,160900,223430780,5700,5700,5700,5700,0
|
|
20230901,160800,223430780,5700,5700,5700,5700,0
|
|
20230901,160700,223430780,5700,5700,5700,5700,0
|
|
20230901,160600,223430780,5700,5700,5700,5700,0
|
|
20230901,160500,223430780,5700,5700,5700,5700,0
|
|
20230901,160400,223430780,5700,5700,5700,5700,0
|
|
20230901,160300,223430780,5700,5700,5700,5700,0
|
|
20230901,160200,223430780,5700,5700,5700,5700,0
|
|
20230901,160100,223430780,5700,5700,5700,5700,0
|
|
20230901,160000,223430780,5700,5700,5700,5700,0
|
|
20230901,155900,223430780,5700,5700,5700,5700,0
|
|
20230901,155800,223430780,5700,5700,5700,5700,0
|
|
20230901,155700,223430780,5700,5700,5700,5700,0
|
|
20230901,155600,223430780,5700,5700,5700,5700,0
|
|
20230901,155500,223430780,5700,5700,5700,5700,0
|
|
20230901,155400,223430780,5700,5700,5700,5700,0
|
|
20230901,155300,223430780,5700,5700,5700,5700,0
|
|
20230901,155200,223430780,5700,5700,5700,5700,0
|
|
20230901,155100,223430780,5700,5700,5700,5700,0
|
|
20230901,155000,223430780,5700,5700,5700,5700,1230
|
|
20230901,154900,223430780,5700,5700,5700,5700,0
|
|
20230901,154800,223430780,5700,5700,5700,5700,0
|
|
20230901,154700,223430780,5700,5700,5700,5700,0
|
|
20230901,154600,223430780,5700,5700,5700,5700,0
|
|
20230901,154500,223430780,5700,5700,5700,5700,0
|
|
20230901,154400,223430780,5700,5700,5700,5700,0
|
|
20230901,154300,223430780,5700,5700,5700,5700,0
|
|
20230901,154200,223430780,5700,5700,5700,5700,0
|
|
20230901,154100,223430780,5700,5700,5700,5700,0
|
|
20230901,154000,223430780,5700,5700,5700,5700,0
|
|
20230901,153900,223430780,5700,5700,5700,5700,0
|
|
20230901,153800,223430780,5700,5700,5700,5700,0
|
|
20230901,153700,223430780,5700,5700,5700,5700,0
|
|
20230901,153600,223430780,5700,5700,5700,5700,0
|
|
20230901,153500,223430780,5700,5700,5700,5700,0
|
|
20230901,153400,223430780,5700,5700,5700,5700,0
|
|
20230901,153300,223430780,5700,5700,5700,5700,0
|
|
20230901,153200,223430780,5700,5700,5700,5700,0
|
|
20230901,153100,223430780,5700,5700,5700,5700,0
|
|
20230901,153000,223430780,5700,5700,5700,5700,1230
|
|
20230901,152900,216419780,5700,5700,5700,5700,0
|
|
20230901,152800,216419780,5700,5700,5700,5700,0
|
|
20230901,152700,216419780,5700,5700,5700,5700,0
|
|
20230901,152600,216419780,5700,5700,5700,5700,0
|
|
20230901,152500,216419780,5700,5700,5700,5700,0
|
|
20230901,152400,216419780,5700,5700,5700,5700,0
|
|
20230901,152300,216419780,5700,5700,5700,5700,0
|
|
20230901,152200,216419780,5700,5700,5700,5700,0
|
|
20230901,152100,216419780,5700,5700,5700,5700,0
|
|
20230901,152000,216419780,5700,5700,5700,5700,0
|
|
20230901,151900,216419780,5700,5690,5740,5690,312
|
|
20230901,151800,214642550,5690,5680,5690,5680,116
|
|
20230901,151700,213983410,5680,5680,5680,5680,3
|
|
20230901,151600,213966370,5680,5680,5680,5670,11
|
|
20230901,151500,213903970,5680,5680,5680,5680,4
|
|
20230901,151400,213881250,5680,5690,5690,5680,88
|
|
20230901,151300,213381390,5680,5670,5680,5670,138
|
|
20230901,151200,212597990,5690,5690,5690,5690,0
|
|
20230901,151100,212597990,5690,5690,5690,5690,36
|
|
20230901,151000,212393150,5690,5690,5690,5690,18
|
|
20230901,150900,212290730,5690,5690,5690,5690,1
|
|
20230901,150800,212285040,5690,5690,5690,5690,9
|
|
20230901,150700,212233830,5690,5690,5690,5690,10
|
|
20230901,150600,212176930,5670,5670,5670,5670,0
|
|
20230901,150500,212176930,5670,5670,5670,5670,0
|
|
20230901,150400,212176930,5670,5670,5670,5670,0
|
|
20230901,150300,212176930,5670,5670,5670,5670,0
|
|
20230901,150200,212176930,5670,5670,5670,5670,0
|
|
20230901,150100,212176930,5670,5670,5670,5670,0
|
|
20230901,150000,212176930,5670,5680,5680,5670,565
|
|
20230901,145900,208972090,5680,5680,5680,5680,0
|
|
20230901,145800,208972090,5680,5680,5680,5680,0
|
|
20230901,145700,208972090,5680,5680,5680,5680,0
|
|
20230901,145600,208972090,5680,5680,5680,5680,202
|
|
20230901,145500,207824730,5680,5680,5680,5680,0
|
|
20230901,145400,207824730,5680,5680,5680,5680,0
|
|
20230901,145300,207824730,5680,5680,5680,5680,0
|
|
20230901,145200,207824730,5680,5680,5680,5680,0
|
|
20230901,145100,207824730,5680,5680,5680,5680,0
|
|
20230901,145000,207824730,5680,5680,5680,5680,0
|
|
20230901,144900,207824730,5680,5680,5680,5680,15
|
|
20230901,144800,207739530,5680,5680,5680,5680,220
|
|
20230901,144700,206489930,5680,5680,5680,5680,45
|
|
20230901,144600,206234330,5680,5680,5680,5680,0
|
|
20230901,144500,206234330,5680,5680,5680,5680,0
|
|
20230901,144400,206234330,5680,5680,5680,5680,0
|
|
20230901,144300,206234330,5680,5680,5680,5680,10
|
|
20230901,144200,206177530,5680,5680,5680,5680,0
|
|
20230901,144100,206177530,5680,5680,5680,5680,55
|
|
20230901,144000,205865130,5680,5680,5680,5680,0
|
|
20230901,143900,205865130,5680,5680,5680,5680,0
|
|
20230901,143800,205865130,5680,5680,5680,5680,0
|
|
20230901,143700,205865130,5680,5680,5680,5680,0
|
|
20230901,143600,205865130,5680,5680,5680,5680,31
|
|
20230901,143500,205689050,5670,5670,5670,5670,0
|
|
20230901,143400,205689050,5670,5670,5670,5670,2
|
|
20230901,143300,205677710,5670,5670,5670,5670,0
|
|
20230901,143200,205677710,5670,5670,5670,5670,40
|
|
20230901,143100,205450910,5670,5670,5670,5670,0
|
|
20230901,143000,205450910,5670,5670,5670,5670,74
|
|
20230901,142900,205031330,5670,5670,5670,5670,0
|
|
20230901,142800,205031330,5670,5670,5670,5670,0
|
|
20230901,142700,205031330,5670,5670,5670,5670,0
|
|
20230901,142600,205031330,5670,5670,5670,5670,0
|
|
20230901,142500,205031330,5670,5670,5670,5670,482
|
|
20230901,142400,202298390,5670,5670,5670,5670,0
|
|
20230901,142300,202298390,5670,5670,5670,5670,0
|
|
20230901,142200,202298390,5670,5670,5670,5670,0
|
|
20230901,142100,202298390,5670,5670,5670,5670,0
|
|
20230901,142000,202298390,5670,5670,5670,5670,5
|
|
20230901,141900,202270040,5670,5680,5680,5670,201
|
|
20230901,141800,201129370,5680,5680,5680,5680,331
|
|
20230901,141700,199249290,5690,5690,5690,5690,7
|
|
20230901,141600,199209460,5690,5690,5690,5690,0
|
|
20230901,141500,199209460,5690,5690,5690,5690,0
|
|
20230901,141400,199209460,5690,5690,5690,5690,0
|
|
20230901,141300,199209460,5690,5690,5690,5690,0
|
|
20230901,141200,199209460,5690,5690,5690,5690,0
|
|
20230901,141100,199209460,5690,5690,5690,5690,0
|
|
20230901,141000,199209460,5690,5690,5690,5690,1
|
|
20230901,140900,199203770,5700,5700,5700,5700,0
|
|
20230901,140800,199203770,5700,5700,5700,5700,0
|
|
20230901,140700,199203770,5700,5700,5700,5700,490
|
|
20230901,140600,196410770,5700,5700,5700,5700,0
|
|
20230901,140500,196410770,5700,5690,5700,5690,13
|
|
20230901,140400,196336730,5700,5700,5700,5700,43
|
|
20230901,140300,196091630,5690,5690,5690,5690,0
|
|
20230901,140200,196091630,5690,5690,5690,5690,0
|
|
20230901,140100,196091630,5690,5690,5690,5690,0
|
|
20230901,140000,196091630,5690,5690,5690,5690,0
|
|
20230901,135900,196091630,5690,5690,5690,5690,0
|
|
20230901,135800,196091630,5690,5690,5690,5690,0
|
|
20230901,135700,196091630,5690,5690,5690,5690,0
|
|
20230901,135600,196091630,5690,5690,5690,5690,0
|
|
20230901,135500,196091630,5690,5690,5690,5690,0
|
|
20230901,135400,196091630,5690,5690,5690,5690,0
|
|
20230901,135300,196091630,5690,5690,5690,5690,0
|
|
20230901,135200,196091630,5690,5690,5690,5690,0
|
|
20230901,135100,196091630,5690,5690,5690,5690,0
|
|
20230901,135000,196091630,5690,5690,5690,5690,0
|
|
20230901,134900,196091630,5690,5700,5700,5690,41
|
|
20230901,134800,195857940,5680,5680,5680,5680,0
|
|
20230901,134700,195857940,5680,5680,5680,5680,73
|
|
20230901,134600,195443300,5680,5680,5680,5680,0
|
|
20230901,134500,195443300,5680,5680,5680,5680,0
|
|
20230901,134400,195443300,5680,5680,5680,5680,0
|
|
20230901,134300,195443300,5680,5680,5680,5680,0
|
|
20230901,134200,195443300,5680,5680,5680,5680,0
|
|
20230901,134100,195443300,5680,5680,5680,5680,0
|
|
20230901,134000,195443300,5680,5680,5680,5680,0
|
|
20230901,133900,195443300,5680,5680,5680,5680,0
|
|
20230901,133800,195443300,5680,5680,5680,5680,0
|
|
20230901,133700,195443300,5680,5680,5680,5680,0
|
|
20230901,133600,195443300,5680,5680,5680,5680,128
|
|
20230901,133500,194716260,5700,5700,5700,5700,0
|
|
20230901,133400,194716260,5700,5700,5700,5700,0
|
|
20230901,133300,194716260,5700,5700,5700,5700,39
|
|
20230901,133200,194493960,5700,5700,5700,5700,0
|
|
20230901,133100,194493960,5700,5700,5700,5700,0
|
|
20230901,133000,194493960,5700,5700,5700,5700,531
|
|
20230901,132900,191467260,5690,5690,5690,5690,0
|
|
20230901,132800,191467260,5690,5690,5690,5690,0
|
|
20230901,132700,191467260,5690,5690,5690,5690,0
|
|
20230901,132600,191467260,5690,5690,5690,5690,41
|
|
20230901,132500,191233970,5710,5710,5710,5710,0
|
|
20230901,132400,191233970,5710,5710,5730,5710,304
|
|
20230901,132300,189498110,5680,5680,5680,5680,0
|
|
20230901,132200,189498110,5680,5680,5680,5680,0
|
|
20230901,132100,189498110,5680,5680,5680,5680,0
|
|
20230901,132000,189498110,5680,5680,5680,5680,0
|
|
20230901,131900,189498110,5680,5680,5680,5680,487
|
|
20230901,131800,186731950,5680,5680,5680,5680,13
|
|
20230901,131700,186658110,5690,5690,5690,5690,50
|
|
20230901,131600,186373610,5690,5690,5690,5690,0
|
|
20230901,131500,186373610,5690,5690,5690,5690,0
|
|
20230901,131400,186373610,5690,5690,5690,5690,0
|
|
20230901,131300,186373610,5690,5690,5690,5690,8
|
|
20230901,131200,186328090,5700,5700,5700,5700,100
|
|
20230901,131100,185758090,5690,5690,5690,5690,400
|
|
20230901,131000,183482090,5690,5690,5690,5690,1
|
|
20230901,130900,183476400,5690,5690,5690,5690,0
|
|
20230901,130800,183476400,5690,5690,5690,5690,0
|
|
20230901,130700,183476400,5690,5690,5690,5690,1
|
|
20230901,130600,183470710,5690,5690,5690,5690,0
|
|
20230901,130500,183470710,5690,5700,5700,5690,175
|
|
20230901,130400,182474160,5700,5700,5700,5700,0
|
|
20230901,130300,182474160,5700,5700,5700,5700,0
|
|
20230901,130200,182474160,5700,5700,5700,5700,0
|
|
20230901,130100,182474160,5700,5700,5700,5700,0
|
|
20230901,130000,182474160,5700,5700,5700,5700,0
|
|
20230901,125900,182474160,5700,5700,5700,5700,0
|
|
20230901,125800,182474160,5700,5700,5700,5700,31
|
|
20230901,125700,182297460,5700,5700,5700,5700,0
|
|
20230901,125600,182297460,5700,5700,5700,5700,0
|
|
20230901,125500,182297460,5700,5700,5700,5700,0
|
|
20230901,125400,182297460,5700,5700,5700,5700,0
|
|
20230901,125300,182297460,5700,5700,5700,5700,0
|
|
20230901,125200,182297460,5700,5700,5700,5700,0
|
|
20230901,125100,182297460,5700,5700,5700,5700,0
|
|
20230901,125000,182297460,5700,5700,5700,5700,0
|
|
20230901,124900,182297460,5700,5700,5700,5700,2
|
|
20230901,124800,182286060,5700,5700,5700,5700,0
|
|
20230901,124700,182286060,5700,5700,5700,5700,0
|
|
20230901,124600,182286060,5700,5700,5700,5700,0
|
|
20230901,124500,182286060,5700,5700,5700,5700,0
|
|
20230901,124400,182286060,5700,5700,5700,5700,0
|
|
20230901,124300,182286060,5700,5700,5700,5700,0
|
|
20230901,124200,182286060,5700,5700,5700,5700,0
|
|
20230901,124100,182286060,5700,5700,5700,5700,39
|
|
20230901,124000,182063760,5690,5690,5690,5690,0
|
|
20230901,123900,182063760,5690,5690,5690,5690,0
|
|
20230901,123800,182063760,5690,5690,5690,5690,14
|
|
20230901,123700,181984100,5700,5700,5700,5700,0
|
|
20230901,123600,181984100,5700,5700,5700,5700,0
|
|
20230901,123500,181984100,5700,5700,5700,5700,0
|
|
20230901,123400,181984100,5700,5700,5700,5700,0
|
|
20230901,123300,181984100,5700,5700,5700,5700,0
|
|
20230901,123200,181984100,5700,5700,5700,5700,1
|
|
20230901,123100,181978400,5710,5710,5710,5710,0
|
|
20230901,123000,181978400,5710,5710,5710,5710,0
|
|
20230901,122900,181978400,5710,5710,5710,5710,0
|
|
20230901,122800,181978400,5710,5710,5710,5710,0
|
|
20230901,122700,181978400,5710,5710,5710,5710,0
|
|
20230901,122600,181978400,5710,5710,5710,5710,0
|
|
20230901,122500,181978400,5710,5710,5710,5710,0
|
|
20230901,122400,181978400,5710,5710,5710,5710,0
|
|
20230901,122300,181978400,5710,5710,5710,5710,0
|
|
20230901,122200,181978400,5710,5710,5710,5710,60
|
|
20230901,122100,181635800,5710,5710,5710,5710,0
|
|
20230901,122000,181635800,5710,5700,5710,5700,43
|
|
20230901,121900,181390280,5690,5690,5690,5690,0
|
|
20230901,121800,181390280,5690,5690,5690,5690,0
|
|
20230901,121700,181390280,5690,5690,5690,5690,0
|
|
20230901,121600,181390280,5690,5690,5690,5690,0
|
|
20230901,121500,181390280,5690,5690,5690,5690,0
|
|
20230901,121400,181390280,5690,5690,5690,5690,0
|
|
20230901,121300,181390280,5690,5690,5690,5690,0
|
|
20230901,121200,181390280,5690,5690,5690,5690,0
|
|
20230901,121100,181390280,5690,5690,5690,5690,0
|
|
20230901,121000,181390280,5690,5690,5690,5690,0
|
|
20230901,120900,181390280,5690,5690,5690,5690,0
|
|
20230901,120800,181390280,5690,5690,5690,5690,0
|
|
20230901,120700,181390280,5690,5690,5690,5690,0
|
|
20230901,120600,181390280,5690,5690,5690,5690,0
|
|
20230901,120500,181390280,5690,5690,5690,5690,0
|
|
20230901,120400,181390280,5690,5690,5690,5690,0
|
|
20230901,120300,181390280,5690,5690,5690,5690,0
|
|
20230901,120200,181390280,5690,5690,5690,5690,0
|
|
20230901,120100,181390280,5690,5690,5690,5690,118
|
|
20230901,120000,180718860,5690,5690,5690,5690,3
|
|
20230901,115900,180701790,5690,5690,5690,5690,1
|
|
20230901,115800,180696100,5690,5690,5690,5690,33
|
|
20230901,115700,180508330,5690,5690,5690,5690,0
|
|
20230901,115600,180508330,5690,5690,5690,5690,0
|
|
20230901,115500,180508330,5690,5690,5690,5690,1
|
|
20230901,115400,180502640,5690,5690,5690,5690,9
|
|
20230901,115300,180451430,5690,5690,5690,5690,6
|
|
20230901,115200,180417290,5690,5690,5690,5690,182
|
|
20230901,115100,179381710,5700,5700,5700,5700,0
|
|
20230901,115000,179381710,5700,5700,5700,5700,0
|
|
20230901,114900,179381710,5700,5700,5700,5700,0
|
|
20230901,114800,179381710,5700,5700,5700,5700,0
|
|
20230901,114700,179381710,5700,5700,5700,5700,39
|
|
20230901,114600,179159410,5690,5690,5690,5690,34
|
|
20230901,114500,178965950,5690,5690,5690,5690,0
|
|
20230901,114400,178965950,5690,5690,5690,5690,0
|
|
20230901,114300,178965950,5690,5690,5690,5690,0
|
|
20230901,114200,178965950,5690,5690,5690,5690,0
|
|
20230901,114100,178965950,5690,5690,5690,5690,0
|
|
20230901,114000,178965950,5690,5690,5690,5690,0
|
|
20230901,113900,178965950,5690,5690,5690,5690,0
|
|
20230901,113800,178965950,5690,5690,5690,5690,0
|
|
20230901,113700,178965950,5690,5690,5690,5690,25
|
|
20230901,113600,178823700,5670,5670,5670,5670,0
|
|
20230901,113500,178823700,5670,5670,5670,5670,0
|
|
20230901,113400,178823700,5670,5670,5670,5670,0
|
|
20230901,113300,178823700,5670,5670,5670,5670,0
|
|
20230901,113200,178823700,5670,5670,5670,5670,0
|
|
20230901,113100,178823700,5670,5670,5670,5670,0
|
|
20230901,113000,178823700,5670,5670,5670,5670,0
|
|
20230901,112900,178823700,5670,5670,5670,5670,0
|
|
20230901,112800,178823700,5670,5670,5670,5670,0
|
|
20230901,112700,178823700,5670,5680,5680,5670,100
|
|
20230901,112600,178256600,5680,5680,5680,5680,0
|
|
20230901,112500,178256600,5680,5680,5680,5680,0
|
|
20230901,112400,178256600,5680,5680,5680,5680,4
|
|
20230901,112300,178233880,5680,5680,5680,5680,0
|
|
20230901,112200,178233880,5680,5680,5680,5680,0
|
|
20230901,112100,178233880,5680,5680,5680,5680,0
|
|
20230901,112000,178233880,5680,5680,5680,5680,229
|
|
20230901,111900,176933160,5690,5690,5690,5690,39
|
|
20230901,111800,176711250,5670,5690,5720,5670,1230
|
|
20230901,111700,169723290,5700,5700,5700,5700,180
|
|
20230901,111600,168697290,5690,5750,5750,5690,646
|
|
20230901,111500,165015060,5700,5700,5700,5700,2
|
|
20230901,111400,165003660,5750,5700,5750,5700,96
|
|
20230901,111300,164452990,5730,5730,5730,5730,0
|
|
20230901,111200,164452990,5730,5730,5730,5730,0
|
|
20230901,111100,164452990,5730,5730,5730,5730,0
|
|
20230901,111000,164452990,5730,5730,5730,5730,0
|
|
20230901,110900,164452990,5730,5730,5730,5730,0
|
|
20230901,110800,164452990,5730,5730,5730,5730,0
|
|
20230901,110700,164452990,5730,5730,5730,5730,0
|
|
20230901,110600,164452990,5730,5730,5730,5730,0
|
|
20230901,110500,164452990,5730,5730,5730,5730,372
|
|
20230901,110400,162321430,5730,5730,5730,5730,43
|
|
20230901,110300,162075040,5720,5720,5720,5720,0
|
|
20230901,110200,162075040,5720,5720,5720,5720,0
|
|
20230901,110100,162075040,5720,5720,5720,5720,0
|
|
20230901,110000,162075040,5720,5720,5720,5720,0
|
|
20230901,105900,162075040,5720,5720,5720,5720,0
|
|
20230901,105800,162075040,5720,5720,5720,5720,0
|
|
20230901,105700,162075040,5720,5720,5720,5720,0
|
|
20230901,105600,162075040,5720,5720,5720,5720,0
|
|
20230901,105500,162075040,5720,5720,5720,5720,8
|
|
20230901,105400,162029280,5730,5730,5730,5730,0
|
|
20230901,105300,162029280,5730,5730,5730,5730,0
|
|
20230901,105200,162029280,5730,5730,5730,5730,0
|
|
20230901,105100,162029280,5730,5730,5730,5730,0
|
|
20230901,105000,162029280,5730,5730,5730,5730,0
|
|
20230901,104900,162029280,5730,5730,5730,5730,0
|
|
20230901,104800,162029280,5730,5730,5730,5730,1
|
|
20230901,104700,162023550,5730,5730,5730,5730,1
|
|
20230901,104600,162017820,5730,5730,5730,5730,0
|
|
20230901,104500,162017820,5730,5730,5730,5730,1
|
|
20230901,104400,162012090,5730,5730,5730,5730,1
|
|
20230901,104300,162006360,5730,5730,5730,5730,1
|
|
20230901,104200,162000630,5730,5730,5730,5730,0
|
|
20230901,104100,162000630,5730,5730,5730,5730,0
|
|
20230901,104000,162000630,5730,5690,5730,5680,1161
|
|
20230901,103900,155396280,5690,5690,5690,5690,0
|
|
20230901,103800,155396280,5690,5690,5690,5690,0
|
|
20230901,103700,155396280,5690,5690,5690,5690,100
|
|
20230901,103600,154827280,5680,5680,5680,5680,0
|
|
20230901,103500,154827280,5680,5680,5680,5680,0
|
|
20230901,103400,154827280,5680,5700,5700,5680,532
|
|
20230901,103300,151798930,5710,5710,5710,5710,1
|
|
20230901,103200,151793220,5700,5700,5700,5700,10
|
|
20230901,103100,151736220,5700,5720,5720,5700,756
|
|
20230901,103000,147422620,5720,5720,5720,5720,0
|
|
20230901,102900,147422620,5720,5720,5720,5720,0
|
|
20230901,102800,147422620,5720,5720,5720,5720,0
|
|
20230901,102700,147422620,5720,5720,5720,5720,0
|
|
20230901,102600,147422620,5720,5720,5720,5720,0
|
|
20230901,102500,147422620,5720,5720,5720,5720,31
|
|
20230901,102400,147245300,5700,5700,5700,5700,0
|
|
20230901,102300,147245300,5700,5700,5700,5700,0
|
|
20230901,102200,147245300,5700,5700,5700,5700,0
|
|
20230901,102100,147245300,5700,5700,5700,5700,0
|
|
20230901,102000,147245300,5700,5700,5700,5700,0
|
|
20230901,101900,147245300,5700,5700,5700,5700,1
|
|
20230901,101800,147239600,5700,5700,5700,5700,1
|
|
20230901,101700,147233900,5720,5720,5720,5720,0
|
|
20230901,101600,147233900,5720,5720,5720,5720,0
|
|
20230901,101500,147233900,5720,5720,5720,5720,0
|
|
20230901,101400,147233900,5720,5720,5720,5720,0
|
|
20230901,101300,147233900,5720,5720,5720,5720,0
|
|
20230901,101200,147233900,5720,5720,5720,5720,0
|
|
20230901,101100,147233900,5720,5700,5720,5700,309
|
|
20230901,101000,145472560,5700,5700,5700,5700,0
|
|
20230901,100900,145472560,5700,5700,5700,5700,0
|
|
20230901,100800,145472560,5700,5700,5700,5700,2
|
|
20230901,100700,145461160,5700,5700,5700,5700,0
|
|
20230901,100600,145461160,5700,5700,5700,5700,0
|
|
20230901,100500,145461160,5700,5700,5700,5700,15
|
|
20230901,100400,145375660,5710,5710,5710,5710,0
|
|
20230901,100300,145375660,5710,5720,5720,5710,2
|
|
20230901,100200,145364230,5720,5720,5720,5720,0
|
|
20230901,100100,145364230,5720,5720,5720,5720,0
|
|
20230901,100000,145364230,5720,5720,5720,5720,0
|
|
20230901,095900,145364230,5720,5720,5720,5720,0
|
|
20230901,095800,145364230,5720,5720,5720,5720,1
|
|
20230901,095700,145358510,5720,5700,5720,5700,83
|
|
20230901,095600,144883890,5700,5700,5700,5700,3
|
|
20230901,095500,144866790,5710,5710,5710,5710,0
|
|
20230901,095400,144866790,5710,5710,5710,5710,85
|
|
20230901,095300,144381440,5720,5740,5740,5720,254
|
|
20230901,095200,142927360,5740,5740,5740,5740,0
|
|
20230901,095100,142927360,5740,5740,5740,5740,0
|
|
20230901,095000,142927360,5740,5740,5740,5740,0
|
|
20230901,094900,142927360,5740,5740,5740,5740,0
|
|
20230901,094800,142927360,5740,5740,5740,5740,0
|
|
20230901,094700,142927360,5740,5740,5740,5740,0
|
|
20230901,094600,142927360,5740,5740,5740,5740,0
|
|
20230901,094500,142927360,5740,5740,5740,5740,0
|
|
20230901,094400,142927360,5740,5740,5740,5740,0
|
|
20230901,094300,142927360,5740,5740,5740,5740,0
|
|
20230901,094200,142927360,5740,5740,5740,5740,0
|
|
20230901,094100,142927360,5740,5730,5740,5730,20
|
|
20230901,094000,142812590,5730,5720,5730,5720,20
|
|
20230901,093900,142698110,5730,5730,5730,5730,1
|
|
20230901,093800,142692380,5720,5720,5720,5720,236
|
|
20230901,093700,141342460,5720,5700,5720,5700,16
|
|
20230901,093600,141251200,5700,5720,5720,5700,1033
|
|
20230901,093500,135351180,5750,5750,5750,5750,0
|
|
20230901,093400,135351180,5750,5750,5750,5750,0
|
|
20230901,093300,135351180,5750,5750,5750,5750,0
|
|
20230901,093200,135351180,5750,5750,5750,5750,0
|
|
20230901,093100,135351180,5750,5730,5760,5720,172
|
|
20230901,093000,134366940,5740,5740,5740,5740,5
|
|
20230901,092900,134338240,5770,5770,5770,5770,0
|
|
20230901,092800,134338240,5770,5770,5770,5770,0
|
|
20230901,092700,134338240,5770,5760,5770,5760,17
|
|
20230901,092600,134240300,5730,5730,5730,5730,142
|
|
20230901,092500,133426640,5780,5780,5780,5780,10
|
|
20230901,092400,133368840,5780,5780,5780,5780,0
|
|
20230901,092300,133368840,5780,5780,5780,5780,52
|
|
20230901,092200,133068280,5780,5780,5780,5780,0
|
|
20230901,092100,133068280,5780,5760,5780,5750,886
|
|
20230901,092000,127961810,5750,5750,5760,5750,1601
|
|
20230901,091900,118747720,5750,5750,5750,5750,50
|
|
20230901,091800,118460220,5750,5750,5750,5750,10
|
|
20230901,091700,118402720,5730,5730,5730,5730,0
|
|
20230901,091600,118402720,5730,5730,5730,5730,2
|
|
20230901,091500,118391260,5730,5750,5750,5730,180
|
|
20230901,091400,117357060,5750,5750,5750,5750,1
|
|
20230901,091300,117351310,5740,5750,5750,5740,815
|
|
20230901,091200,112673200,5740,5730,5740,5730,286
|
|
20230901,091100,111032230,5740,5740,5740,5740,1
|
|
20230901,091000,111026490,5710,5710,5710,5710,0
|
|
20230901,090900,111026490,5710,5740,5740,5710,83
|
|
20230901,090800,110552020,5720,5700,5830,5700,7933
|
|
20230901,090700,65104800,5700,5700,5700,5700,0
|
|
20230901,090600,65104800,5700,5700,5700,5700,0
|
|
20230901,090500,65104800,5700,5700,5700,5700,1
|
|
20230901,090400,65099100,5650,5650,5650,5650,0
|
|
20230901,090300,65099100,5650,5850,5850,5650,5617
|
|
20230901,090200,33264870,5790,5660,5850,5650,5060
|
|
20230901,090100,4393560,5640,5640,5640,5640,79
|
|
20230901,090000,3948000,5640,5640,5640,5640,700
|