658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195500,94815250,5690,5690,5690,5690,103
|
|
20230901,195400,94815250,5690,5690,5690,5690,0
|
|
20230901,195300,94815250,5690,5690,5690,5690,0
|
|
20230901,195200,94815250,5690,5690,5690,5690,0
|
|
20230901,195100,94815250,5690,5690,5690,5690,0
|
|
20230901,195000,94815250,5690,5690,5690,5690,0
|
|
20230901,194900,94815250,5690,5690,5690,5690,0
|
|
20230901,194800,94815250,5690,5690,5690,5690,0
|
|
20230901,194700,94815250,5690,5690,5690,5690,0
|
|
20230901,194600,94815250,5690,5690,5690,5690,0
|
|
20230901,194500,94815250,5690,5690,5690,5690,0
|
|
20230901,194400,94815250,5690,5690,5690,5690,0
|
|
20230901,194300,94815250,5690,5690,5690,5690,0
|
|
20230901,194200,94815250,5690,5690,5690,5690,0
|
|
20230901,194100,94815250,5690,5690,5690,5690,0
|
|
20230901,194000,94815250,5690,5690,5690,5690,0
|
|
20230901,193900,94815250,5690,5690,5690,5690,0
|
|
20230901,193800,94815250,5690,5690,5690,5690,0
|
|
20230901,193700,94815250,5690,5690,5690,5690,0
|
|
20230901,193600,94815250,5690,5690,5690,5690,0
|
|
20230901,193500,94815250,5690,5690,5690,5690,0
|
|
20230901,193400,94815250,5690,5690,5690,5690,0
|
|
20230901,193300,94815250,5690,5690,5690,5690,0
|
|
20230901,193200,94815250,5690,5690,5690,5690,0
|
|
20230901,193100,94815250,5690,5690,5690,5690,0
|
|
20230901,193000,94815250,5690,5690,5690,5690,0
|
|
20230901,192900,94815250,5690,5690,5690,5690,0
|
|
20230901,192800,94815250,5690,5690,5690,5690,0
|
|
20230901,192700,94815250,5690,5690,5690,5690,0
|
|
20230901,192600,94815250,5690,5690,5690,5690,0
|
|
20230901,192500,94815250,5690,5690,5690,5690,103
|
|
20230901,192400,94815250,5690,5690,5690,5690,0
|
|
20230901,192300,94815250,5690,5690,5690,5690,0
|
|
20230901,192200,94815250,5690,5690,5690,5690,0
|
|
20230901,192100,94815250,5690,5690,5690,5690,0
|
|
20230901,192000,94815250,5690,5690,5690,5690,0
|
|
20230901,191900,94815250,5690,5690,5690,5690,0
|
|
20230901,191800,94815250,5690,5690,5690,5690,0
|
|
20230901,191700,94815250,5690,5690,5690,5690,0
|
|
20230901,191600,94815250,5690,5690,5690,5690,0
|
|
20230901,191500,94815250,5690,5690,5690,5690,0
|
|
20230901,191400,94815250,5690,5690,5690,5690,0
|
|
20230901,191300,94815250,5690,5690,5690,5690,0
|
|
20230901,191200,94815250,5690,5690,5690,5690,0
|
|
20230901,191100,94815250,5690,5690,5690,5690,0
|
|
20230901,191000,94815250,5690,5690,5690,5690,0
|
|
20230901,190900,94815250,5690,5690,5690,5690,0
|
|
20230901,190800,94815250,5690,5690,5690,5690,0
|
|
20230901,190700,94815250,5690,5690,5690,5690,0
|
|
20230901,190600,94815250,5690,5690,5690,5690,0
|
|
20230901,190500,94815250,5690,5690,5690,5690,0
|
|
20230901,190400,94815250,5690,5690,5690,5690,0
|
|
20230901,190300,94815250,5690,5690,5690,5690,0
|
|
20230901,190200,94815250,5690,5690,5690,5690,0
|
|
20230901,190100,94815250,5690,5690,5690,5690,0
|
|
20230901,190000,94815250,5690,5690,5690,5690,0
|
|
20230901,185900,94815250,5690,5690,5690,5690,0
|
|
20230901,185800,94815250,5690,5690,5690,5690,0
|
|
20230901,185700,94815250,5690,5690,5690,5690,0
|
|
20230901,185600,94815250,5690,5690,5690,5690,0
|
|
20230901,185500,94815250,5690,5690,5690,5690,103
|
|
20230901,185400,94815250,5690,5690,5690,5690,0
|
|
20230901,185300,94815250,5690,5690,5690,5690,0
|
|
20230901,185200,94815250,5690,5690,5690,5690,0
|
|
20230901,185100,94815250,5690,5690,5690,5690,0
|
|
20230901,185000,94815250,5690,5690,5690,5690,0
|
|
20230901,184900,94815250,5690,5690,5690,5690,0
|
|
20230901,184800,94815250,5690,5690,5690,5690,0
|
|
20230901,184700,94815250,5690,5690,5690,5690,0
|
|
20230901,184600,94815250,5690,5690,5690,5690,0
|
|
20230901,184500,94815250,5690,5690,5690,5690,0
|
|
20230901,184400,94815250,5690,5690,5690,5690,0
|
|
20230901,184300,94815250,5690,5690,5690,5690,0
|
|
20230901,184200,94815250,5690,5690,5690,5690,0
|
|
20230901,184100,94815250,5690,5690,5690,5690,0
|
|
20230901,184000,94815250,5690,5690,5690,5690,0
|
|
20230901,183900,94815250,5690,5690,5690,5690,0
|
|
20230901,183800,94815250,5690,5690,5690,5690,0
|
|
20230901,183700,94815250,5690,5690,5690,5690,0
|
|
20230901,183600,94815250,5690,5690,5690,5690,0
|
|
20230901,183500,94815250,5690,5690,5690,5690,0
|
|
20230901,183400,94815250,5690,5690,5690,5690,0
|
|
20230901,183300,94815250,5690,5690,5690,5690,0
|
|
20230901,183200,94815250,5690,5690,5690,5690,0
|
|
20230901,183100,94815250,5690,5690,5690,5690,0
|
|
20230901,183000,94815250,5690,5690,5690,5690,0
|
|
20230901,182900,94815250,5690,5690,5690,5690,0
|
|
20230901,182800,94815250,5690,5690,5690,5690,0
|
|
20230901,182700,94815250,5690,5690,5690,5690,0
|
|
20230901,182600,94815250,5690,5690,5690,5690,0
|
|
20230901,182500,94815250,5690,5690,5690,5690,103
|
|
20230901,182400,94815250,5690,5690,5690,5690,0
|
|
20230901,182300,94815250,5690,5690,5690,5690,0
|
|
20230901,182200,94815250,5690,5690,5690,5690,0
|
|
20230901,182100,94815250,5690,5690,5690,5690,0
|
|
20230901,182000,94815250,5690,5690,5690,5690,0
|
|
20230901,181900,94815250,5690,5690,5690,5690,0
|
|
20230901,181800,94815250,5690,5690,5690,5690,0
|
|
20230901,181700,94815250,5690,5690,5690,5690,0
|
|
20230901,181600,94815250,5690,5690,5690,5690,0
|
|
20230901,181500,94815250,5690,5690,5690,5690,0
|
|
20230901,181400,94815250,5690,5690,5690,5690,0
|
|
20230901,181300,94815250,5690,5690,5690,5690,0
|
|
20230901,181200,94815250,5690,5690,5690,5690,0
|
|
20230901,181100,94815250,5690,5690,5690,5690,0
|
|
20230901,181000,94815250,5690,5690,5690,5690,0
|
|
20230901,180900,94815250,5690,5690,5690,5690,0
|
|
20230901,180800,94815250,5690,5690,5690,5690,0
|
|
20230901,180700,94815250,5690,5690,5690,5690,0
|
|
20230901,180600,94815250,5690,5690,5690,5690,0
|
|
20230901,180500,94815250,5690,5690,5690,5690,0
|
|
20230901,180400,94815250,5690,5690,5690,5690,0
|
|
20230901,180300,94815250,5690,5690,5690,5690,0
|
|
20230901,180200,94815250,5690,5690,5690,5690,0
|
|
20230901,180100,94815250,5690,5690,5690,5690,0
|
|
20230901,180000,94815250,5690,5690,5690,5690,0
|
|
20230901,175900,94815250,5690,5690,5690,5690,0
|
|
20230901,175800,94815250,5690,5690,5690,5690,0
|
|
20230901,175700,94815250,5690,5690,5690,5690,0
|
|
20230901,175600,94815250,5690,5690,5690,5690,0
|
|
20230901,175500,94815250,5690,5690,5690,5690,103
|
|
20230901,175400,94815250,5690,5690,5690,5690,0
|
|
20230901,175300,94815250,5690,5690,5690,5690,0
|
|
20230901,175200,94815250,5690,5690,5690,5690,0
|
|
20230901,175100,94815250,5690,5690,5690,5690,0
|
|
20230901,175000,94815250,5690,5690,5690,5690,0
|
|
20230901,174900,94815250,5690,5690,5690,5690,0
|
|
20230901,174800,94815250,5690,5690,5690,5690,0
|
|
20230901,174700,94815250,5690,5690,5690,5690,0
|
|
20230901,174600,94815250,5690,5690,5690,5690,0
|
|
20230901,174500,94815250,5690,5690,5690,5690,0
|
|
20230901,174400,94815250,5690,5690,5690,5690,0
|
|
20230901,174300,94815250,5690,5690,5690,5690,0
|
|
20230901,174200,94815250,5690,5690,5690,5690,0
|
|
20230901,174100,94815250,5690,5690,5690,5690,0
|
|
20230901,174000,94815250,5690,5690,5690,5690,0
|
|
20230901,173900,94815250,5690,5690,5690,5690,0
|
|
20230901,173800,94815250,5690,5690,5690,5690,0
|
|
20230901,173700,94815250,5690,5690,5690,5690,0
|
|
20230901,173600,94815250,5690,5690,5690,5690,0
|
|
20230901,173500,94815250,5690,5690,5690,5690,0
|
|
20230901,173400,94815250,5690,5690,5690,5690,0
|
|
20230901,173300,94815250,5690,5690,5690,5690,0
|
|
20230901,173200,94815250,5690,5690,5690,5690,0
|
|
20230901,173100,94815250,5690,5690,5690,5690,0
|
|
20230901,173000,94815250,5690,5690,5690,5690,0
|
|
20230901,172900,94815250,5690,5690,5690,5690,0
|
|
20230901,172800,94815250,5690,5690,5690,5690,0
|
|
20230901,172700,94815250,5690,5690,5690,5690,0
|
|
20230901,172600,94815250,5690,5690,5690,5690,0
|
|
20230901,172500,94815250,5690,5690,5690,5690,103
|
|
20230901,172400,94815250,5690,5690,5690,5690,0
|
|
20230901,172300,94815250,5690,5690,5690,5690,0
|
|
20230901,172200,94815250,5690,5690,5690,5690,0
|
|
20230901,172100,94815250,5690,5690,5690,5690,0
|
|
20230901,172000,94815250,5690,5690,5690,5690,0
|
|
20230901,171900,94815250,5690,5690,5690,5690,0
|
|
20230901,171800,94815250,5690,5690,5690,5690,0
|
|
20230901,171700,94815250,5690,5690,5690,5690,0
|
|
20230901,171600,94815250,5690,5690,5690,5690,0
|
|
20230901,171500,94815250,5690,5690,5690,5690,0
|
|
20230901,171400,94815250,5690,5690,5690,5690,0
|
|
20230901,171300,94815250,5690,5690,5690,5690,0
|
|
20230901,171200,94815250,5690,5690,5690,5690,0
|
|
20230901,171100,94815250,5690,5690,5690,5690,0
|
|
20230901,171000,94815250,5690,5690,5690,5690,0
|
|
20230901,170900,94815250,5690,5690,5690,5690,0
|
|
20230901,170800,94815250,5690,5690,5690,5690,0
|
|
20230901,170700,94815250,5690,5690,5690,5690,0
|
|
20230901,170600,94815250,5690,5690,5690,5690,0
|
|
20230901,170500,94815250,5690,5690,5690,5690,0
|
|
20230901,170400,94815250,5690,5690,5690,5690,0
|
|
20230901,170300,94815250,5690,5690,5690,5690,0
|
|
20230901,170200,94815250,5690,5690,5690,5690,0
|
|
20230901,170100,94815250,5690,5690,5690,5690,0
|
|
20230901,170000,94815250,5690,5690,5690,5690,0
|
|
20230901,165900,94815250,5690,5690,5690,5690,0
|
|
20230901,165800,94815250,5690,5690,5690,5690,0
|
|
20230901,165700,94815250,5690,5690,5690,5690,0
|
|
20230901,165600,94815250,5690,5690,5690,5690,0
|
|
20230901,165500,94815250,5690,5690,5690,5690,103
|
|
20230901,165400,94815250,5690,5690,5690,5690,0
|
|
20230901,165300,94815250,5690,5690,5690,5690,0
|
|
20230901,165200,94815250,5690,5690,5690,5690,0
|
|
20230901,165100,94815250,5690,5690,5690,5690,0
|
|
20230901,165000,94815250,5690,5690,5690,5690,0
|
|
20230901,164900,94815250,5690,5690,5690,5690,0
|
|
20230901,164800,94815250,5690,5690,5690,5690,0
|
|
20230901,164700,94815250,5690,5690,5690,5690,0
|
|
20230901,164600,94815250,5690,5690,5690,5690,0
|
|
20230901,164500,94815250,5690,5690,5690,5690,0
|
|
20230901,164400,94815250,5690,5690,5690,5690,0
|
|
20230901,164300,94815250,5690,5690,5690,5690,0
|
|
20230901,164200,94815250,5690,5690,5690,5690,0
|
|
20230901,164100,94815250,5690,5690,5690,5690,0
|
|
20230901,164000,94815250,5690,5690,5690,5690,0
|
|
20230901,163900,94815250,5690,5690,5690,5690,0
|
|
20230901,163800,94815250,5690,5690,5690,5690,0
|
|
20230901,163700,94815250,5690,5690,5690,5690,0
|
|
20230901,163600,94815250,5690,5690,5690,5690,0
|
|
20230901,163500,94815250,5690,5690,5690,5690,0
|
|
20230901,163400,94815250,5690,5690,5690,5690,0
|
|
20230901,163300,94815250,5690,5690,5690,5690,0
|
|
20230901,163200,94815250,5690,5690,5690,5690,0
|
|
20230901,163100,94815250,5690,5690,5690,5690,0
|
|
20230901,163000,94815250,5690,5690,5690,5690,0
|
|
20230901,162900,94815250,5690,5690,5690,5690,0
|
|
20230901,162800,94815250,5690,5690,5690,5690,0
|
|
20230901,162700,94815250,5690,5690,5690,5690,0
|
|
20230901,162600,94815250,5690,5690,5690,5690,0
|
|
20230901,162500,94815250,5690,5690,5690,5690,103
|
|
20230901,162400,94815250,5690,5690,5690,5690,0
|
|
20230901,162300,94815250,5690,5690,5690,5690,0
|
|
20230901,162200,94815250,5690,5690,5690,5690,0
|
|
20230901,162100,94815250,5690,5690,5690,5690,0
|
|
20230901,162000,94815250,5690,5690,5690,5690,0
|
|
20230901,161900,94815250,5690,5690,5690,5690,0
|
|
20230901,161800,94815250,5690,5690,5690,5690,0
|
|
20230901,161700,94815250,5690,5690,5690,5690,0
|
|
20230901,161600,94815250,5690,5690,5690,5690,0
|
|
20230901,161500,94815250,5690,5690,5690,5690,0
|
|
20230901,161400,94815250,5690,5690,5690,5690,0
|
|
20230901,161300,94815250,5690,5690,5690,5690,0
|
|
20230901,161200,94815250,5690,5690,5690,5690,0
|
|
20230901,161100,94815250,5690,5690,5690,5690,0
|
|
20230901,161000,94815250,5690,5690,5690,5690,0
|
|
20230901,160900,94815250,5690,5690,5690,5690,0
|
|
20230901,160800,94815250,5690,5690,5690,5690,0
|
|
20230901,160700,94815250,5690,5690,5690,5690,0
|
|
20230901,160600,94815250,5690,5690,5690,5690,0
|
|
20230901,160500,94815250,5690,5690,5690,5690,0
|
|
20230901,160400,94815250,5690,5690,5690,5690,0
|
|
20230901,160300,94815250,5690,5690,5690,5690,0
|
|
20230901,160200,94815250,5690,5690,5690,5690,0
|
|
20230901,160100,94815250,5690,5690,5690,5690,0
|
|
20230901,160000,94815250,5690,5690,5690,5690,0
|
|
20230901,155900,94815250,5690,5690,5690,5690,0
|
|
20230901,155800,94815250,5690,5690,5690,5690,0
|
|
20230901,155700,94815250,5690,5690,5690,5690,0
|
|
20230901,155600,94815250,5690,5690,5690,5690,0
|
|
20230901,155500,94815250,5690,5690,5690,5690,103
|
|
20230901,155400,94815250,5690,5690,5690,5690,0
|
|
20230901,155300,94815250,5690,5690,5690,5690,0
|
|
20230901,155200,94815250,5690,5690,5690,5690,0
|
|
20230901,155100,94815250,5690,5690,5690,5690,0
|
|
20230901,155000,94815250,5690,5690,5690,5690,0
|
|
20230901,154900,94815250,5690,5690,5690,5690,0
|
|
20230901,154800,94815250,5690,5690,5690,5690,0
|
|
20230901,154700,94815250,5690,5690,5690,5690,0
|
|
20230901,154600,94815250,5690,5690,5690,5690,0
|
|
20230901,154500,94815250,5690,5690,5690,5690,0
|
|
20230901,154400,94815250,5690,5690,5690,5690,0
|
|
20230901,154300,94815250,5690,5690,5690,5690,0
|
|
20230901,154200,94815250,5690,5690,5690,5690,0
|
|
20230901,154100,94815250,5690,5690,5690,5690,0
|
|
20230901,154000,94815250,5690,5690,5690,5690,0
|
|
20230901,153900,94815250,5690,5690,5690,5690,0
|
|
20230901,153800,94815250,5690,5690,5690,5690,0
|
|
20230901,153700,94815250,5690,5690,5690,5690,0
|
|
20230901,153600,94815250,5690,5690,5690,5690,0
|
|
20230901,153500,94815250,5690,5690,5690,5690,0
|
|
20230901,153400,94815250,5690,5690,5690,5690,0
|
|
20230901,153300,94815250,5690,5690,5690,5690,0
|
|
20230901,153200,94815250,5690,5690,5690,5690,0
|
|
20230901,153100,94815250,5690,5690,5690,5690,0
|
|
20230901,153000,94815250,5690,5690,5690,5690,103
|
|
20230901,152900,94229180,5670,5670,5670,5670,0
|
|
20230901,152800,94229180,5670,5670,5670,5670,0
|
|
20230901,152700,94229180,5670,5670,5670,5670,0
|
|
20230901,152600,94229180,5670,5670,5670,5670,0
|
|
20230901,152500,94229180,5670,5670,5670,5670,0
|
|
20230901,152400,94229180,5670,5670,5670,5670,0
|
|
20230901,152300,94229180,5670,5670,5670,5670,0
|
|
20230901,152200,94229180,5670,5670,5670,5670,0
|
|
20230901,152100,94229180,5670,5670,5670,5670,0
|
|
20230901,152000,94229180,5670,5670,5670,5670,0
|
|
20230901,151900,94229180,5670,5670,5670,5670,1
|
|
20230901,151800,94223510,5670,5670,5670,5670,0
|
|
20230901,151700,94223510,5670,5670,5670,5670,0
|
|
20230901,151600,94223510,5670,5670,5670,5670,0
|
|
20230901,151500,94223510,5670,5670,5670,5670,0
|
|
20230901,151400,94223510,5670,5670,5670,5670,0
|
|
20230901,151300,94223510,5670,5670,5670,5670,0
|
|
20230901,151200,94223510,5670,5670,5670,5670,0
|
|
20230901,151100,94223510,5670,5670,5670,5670,0
|
|
20230901,151000,94223510,5670,5670,5670,5670,0
|
|
20230901,150900,94223510,5670,5670,5670,5670,0
|
|
20230901,150800,94223510,5670,5670,5670,5670,0
|
|
20230901,150700,94223510,5670,5670,5670,5670,50
|
|
20230901,150600,93940010,5670,5670,5670,5670,0
|
|
20230901,150500,93940010,5670,5670,5670,5670,16
|
|
20230901,150400,93849290,5670,5670,5670,5670,38
|
|
20230901,150300,93633830,5670,5670,5670,5670,0
|
|
20230901,150200,93633830,5670,5670,5670,5670,0
|
|
20230901,150100,93633830,5670,5670,5670,5670,0
|
|
20230901,150000,93633830,5670,5670,5670,5670,0
|
|
20230901,145900,93633830,5670,5680,5680,5670,282
|
|
20230901,145800,92033750,5690,5690,5690,5690,0
|
|
20230901,145700,92033750,5690,5690,5690,5690,0
|
|
20230901,145600,92033750,5690,5690,5690,5690,0
|
|
20230901,145500,92033750,5690,5690,5690,5690,0
|
|
20230901,145400,92033750,5690,5690,5690,5690,0
|
|
20230901,145300,92033750,5690,5690,5690,5690,8
|
|
20230901,145200,91988230,5690,5690,5690,5690,48
|
|
20230901,145100,91715110,5700,5700,5700,5700,0
|
|
20230901,145000,91715110,5700,5700,5700,5700,10
|
|
20230901,144900,91658110,5700,5700,5700,5700,0
|
|
20230901,144800,91658110,5700,5700,5700,5700,10
|
|
20230901,144700,91601110,5690,5690,5690,5690,0
|
|
20230901,144600,91601110,5690,5690,5690,5690,0
|
|
20230901,144500,91601110,5690,5690,5690,5690,3
|
|
20230901,144400,91584040,5700,5700,5700,5700,0
|
|
20230901,144300,91584040,5700,5700,5700,5700,0
|
|
20230901,144200,91584040,5700,5700,5700,5700,0
|
|
20230901,144100,91584040,5700,5700,5700,5700,0
|
|
20230901,144000,91584040,5700,5700,5700,5700,18
|
|
20230901,143900,91481440,5700,5700,5700,5700,0
|
|
20230901,143800,91481440,5700,5700,5700,5700,0
|
|
20230901,143700,91481440,5700,5700,5700,5700,0
|
|
20230901,143600,91481440,5700,5700,5700,5700,0
|
|
20230901,143500,91481440,5700,5700,5700,5700,0
|
|
20230901,143400,91481440,5700,5700,5700,5700,0
|
|
20230901,143300,91481440,5700,5700,5700,5700,0
|
|
20230901,143200,91481440,5700,5700,5700,5700,0
|
|
20230901,143100,91481440,5700,5700,5700,5700,0
|
|
20230901,143000,91481440,5700,5700,5700,5700,10
|
|
20230901,142900,91424440,5700,5700,5700,5700,0
|
|
20230901,142800,91424440,5700,5700,5700,5700,0
|
|
20230901,142700,91424440,5700,5700,5700,5700,0
|
|
20230901,142600,91424440,5700,5700,5700,5700,0
|
|
20230901,142500,91424440,5700,5690,5700,5690,200
|
|
20230901,142400,90285490,5680,5680,5680,5680,0
|
|
20230901,142300,90285490,5680,5680,5680,5680,0
|
|
20230901,142200,90285490,5680,5680,5680,5680,0
|
|
20230901,142100,90285490,5680,5680,5680,5680,0
|
|
20230901,142000,90285490,5680,5690,5690,5680,22
|
|
20230901,141900,90160350,5690,5690,5690,5690,0
|
|
20230901,141800,90160350,5690,5690,5690,5690,0
|
|
20230901,141700,90160350,5690,5690,5690,5690,0
|
|
20230901,141600,90160350,5690,5690,5690,5690,0
|
|
20230901,141500,90160350,5690,5690,5690,5690,13
|
|
20230901,141400,90086380,5690,5690,5690,5690,0
|
|
20230901,141300,90086380,5690,5690,5690,5690,0
|
|
20230901,141200,90086380,5690,5690,5690,5690,0
|
|
20230901,141100,90086380,5690,5690,5690,5690,0
|
|
20230901,141000,90086380,5690,5690,5690,5690,10
|
|
20230901,140900,90029480,5690,5690,5690,5690,0
|
|
20230901,140800,90029480,5690,5690,5690,5690,0
|
|
20230901,140700,90029480,5690,5690,5690,5690,0
|
|
20230901,140600,90029480,5690,5690,5690,5690,0
|
|
20230901,140500,90029480,5690,5690,5690,5690,21
|
|
20230901,140400,89909990,5680,5680,5680,5680,0
|
|
20230901,140300,89909990,5680,5680,5680,5680,0
|
|
20230901,140200,89909990,5680,5680,5680,5680,0
|
|
20230901,140100,89909990,5680,5680,5680,5680,0
|
|
20230901,140000,89909990,5680,5690,5690,5680,206
|
|
20230901,135900,88739730,5700,5700,5700,5700,0
|
|
20230901,135800,88739730,5700,5700,5700,5700,0
|
|
20230901,135700,88739730,5700,5700,5700,5700,0
|
|
20230901,135600,88739730,5700,5700,5700,5700,0
|
|
20230901,135500,88739730,5700,5700,5700,5700,0
|
|
20230901,135400,88739730,5700,5700,5700,5700,0
|
|
20230901,135300,88739730,5700,5700,5700,5700,0
|
|
20230901,135200,88739730,5700,5700,5700,5700,0
|
|
20230901,135100,88739730,5700,5700,5700,5700,0
|
|
20230901,135000,88739730,5700,5700,5700,5700,10
|
|
20230901,134900,88682730,5670,5670,5670,5670,0
|
|
20230901,134800,88682730,5670,5670,5670,5670,352
|
|
20230901,134700,86686890,5670,5670,5670,5670,64
|
|
20230901,134600,86324010,5680,5690,5690,5680,600
|
|
20230901,134500,82915490,5690,5690,5690,5690,0
|
|
20230901,134400,82915490,5690,5690,5690,5690,0
|
|
20230901,134300,82915490,5690,5710,5710,5690,140
|
|
20230901,134200,82117450,5720,5720,5720,5720,0
|
|
20230901,134100,82117450,5720,5720,5720,5720,0
|
|
20230901,134000,82117450,5720,5720,5720,5720,18
|
|
20230901,133900,82014490,5720,5720,5720,5720,0
|
|
20230901,133800,82014490,5720,5720,5720,5720,0
|
|
20230901,133700,82014490,5720,5720,5720,5720,0
|
|
20230901,133600,82014490,5720,5720,5720,5720,0
|
|
20230901,133500,82014490,5720,5720,5720,5720,0
|
|
20230901,133400,82014490,5720,5720,5720,5720,0
|
|
20230901,133300,82014490,5720,5720,5720,5720,0
|
|
20230901,133200,82014490,5720,5720,5720,5720,1
|
|
20230901,133100,82008770,5720,5720,5720,5720,1
|
|
20230901,133000,82003050,5720,5720,5720,5720,10
|
|
20230901,132900,81945850,5720,5720,5720,5720,34
|
|
20230901,132800,81751370,5710,5710,5710,5710,0
|
|
20230901,132700,81751370,5710,5710,5710,5710,0
|
|
20230901,132600,81751370,5710,5710,5710,5710,0
|
|
20230901,132500,81751370,5710,5710,5710,5710,15
|
|
20230901,132400,81665720,5710,5710,5710,5710,0
|
|
20230901,132300,81665720,5710,5710,5710,5710,0
|
|
20230901,132200,81665720,5710,5710,5710,5710,0
|
|
20230901,132100,81665720,5710,5710,5710,5710,0
|
|
20230901,132000,81665720,5710,5710,5710,5710,18
|
|
20230901,131900,81562940,5690,5690,5690,5690,0
|
|
20230901,131800,81562940,5690,5690,5690,5690,0
|
|
20230901,131700,81562940,5690,5690,5690,5690,0
|
|
20230901,131600,81562940,5690,5690,5690,5690,0
|
|
20230901,131500,81562940,5690,5690,5690,5690,80
|
|
20230901,131400,81107740,5720,5720,5720,5720,0
|
|
20230901,131300,81107740,5720,5720,5720,5720,0
|
|
20230901,131200,81107740,5720,5720,5720,5720,0
|
|
20230901,131100,81107740,5720,5720,5720,5720,0
|
|
20230901,131000,81107740,5720,5720,5720,5720,51
|
|
20230901,130900,80816020,5680,5680,5680,5680,0
|
|
20230901,130800,80816020,5680,5680,5680,5680,0
|
|
20230901,130700,80816020,5680,5680,5680,5680,0
|
|
20230901,130600,80816020,5680,5680,5680,5680,0
|
|
20230901,130500,80816020,5680,5680,5680,5680,0
|
|
20230901,130400,80816020,5680,5680,5680,5680,0
|
|
20230901,130300,80816020,5680,5680,5680,5680,0
|
|
20230901,130200,80816020,5680,5690,5690,5680,188
|
|
20230901,130100,79747350,5720,5720,5720,5720,0
|
|
20230901,130000,79747350,5720,5720,5720,5720,18
|
|
20230901,125900,79644390,5720,5720,5720,5720,0
|
|
20230901,125800,79644390,5720,5720,5720,5720,0
|
|
20230901,125700,79644390,5720,5720,5720,5720,0
|
|
20230901,125600,79644390,5720,5720,5720,5720,0
|
|
20230901,125500,79644390,5720,5720,5720,5720,13
|
|
20230901,125400,79570030,5720,5720,5720,5720,0
|
|
20230901,125300,79570030,5720,5720,5720,5720,0
|
|
20230901,125200,79570030,5720,5720,5720,5720,0
|
|
20230901,125100,79570030,5720,5720,5720,5720,0
|
|
20230901,125000,79570030,5720,5720,5720,5720,10
|
|
20230901,124900,79512830,5720,5720,5720,5720,0
|
|
20230901,124800,79512830,5720,5720,5720,5720,0
|
|
20230901,124700,79512830,5720,5720,5720,5720,0
|
|
20230901,124600,79512830,5720,5720,5720,5720,0
|
|
20230901,124500,79512830,5720,5720,5720,5720,22
|
|
20230901,124400,79386990,5690,5690,5690,5690,0
|
|
20230901,124300,79386990,5690,5710,5710,5690,201
|
|
20230901,124200,78242460,5730,5730,5730,5730,0
|
|
20230901,124100,78242460,5730,5730,5730,5730,0
|
|
20230901,124000,78242460,5730,5730,5730,5730,18
|
|
20230901,123900,78139320,5730,5730,5730,5730,0
|
|
20230901,123800,78139320,5730,5730,5730,5730,0
|
|
20230901,123700,78139320,5730,5730,5730,5730,0
|
|
20230901,123600,78139320,5730,5730,5730,5730,0
|
|
20230901,123500,78139320,5730,5730,5730,5730,0
|
|
20230901,123400,78139320,5730,5730,5730,5730,0
|
|
20230901,123300,78139320,5730,5730,5730,5730,0
|
|
20230901,123200,78139320,5730,5730,5730,5730,0
|
|
20230901,123100,78139320,5730,5730,5730,5730,0
|
|
20230901,123000,78139320,5730,5730,5730,5730,10
|
|
20230901,122900,78082020,5730,5730,5730,5730,0
|
|
20230901,122800,78082020,5730,5730,5730,5730,0
|
|
20230901,122700,78082020,5730,5730,5730,5730,0
|
|
20230901,122600,78082020,5730,5730,5730,5730,0
|
|
20230901,122500,78082020,5730,5730,5730,5730,0
|
|
20230901,122400,78082020,5730,5730,5730,5730,0
|
|
20230901,122300,78082020,5730,5730,5730,5730,0
|
|
20230901,122200,78082020,5730,5730,5730,5730,0
|
|
20230901,122100,78082020,5730,5730,5730,5730,0
|
|
20230901,122000,78082020,5730,5730,5730,5730,18
|
|
20230901,121900,77978880,5750,5750,5750,5750,0
|
|
20230901,121800,77978880,5750,5750,5750,5750,0
|
|
20230901,121700,77978880,5750,5750,5750,5750,0
|
|
20230901,121600,77978880,5750,5750,5750,5750,1
|
|
20230901,121500,77973130,5680,5740,5740,5680,2855
|
|
20230901,121400,61685500,5760,5760,5760,5760,0
|
|
20230901,121300,61685500,5760,5760,5760,5760,0
|
|
20230901,121200,61685500,5760,5760,5760,5760,0
|
|
20230901,121100,61685500,5760,5760,5760,5760,0
|
|
20230901,121000,61685500,5760,5760,5760,5760,10
|
|
20230901,120900,61627900,5730,5730,5730,5730,0
|
|
20230901,120800,61627900,5730,5730,5730,5730,0
|
|
20230901,120700,61627900,5730,5730,5730,5730,0
|
|
20230901,120600,61627900,5730,5730,5730,5730,0
|
|
20230901,120500,61627900,5730,5730,5730,5730,0
|
|
20230901,120400,61627900,5730,5750,5750,5730,188
|
|
20230901,120300,60547420,5770,5770,5770,5770,0
|
|
20230901,120200,60547420,5770,5770,5770,5770,0
|
|
20230901,120100,60547420,5770,5770,5770,5770,0
|
|
20230901,120000,60547420,5770,5770,5770,5770,18
|
|
20230901,115900,60443560,5770,5770,5770,5770,0
|
|
20230901,115800,60443560,5770,5770,5770,5770,0
|
|
20230901,115700,60443560,5770,5770,5770,5770,0
|
|
20230901,115600,60443560,5770,5770,5770,5770,23
|
|
20230901,115500,60310850,5770,5770,5770,5770,0
|
|
20230901,115400,60310850,5770,5770,5770,5770,0
|
|
20230901,115300,60310850,5770,5770,5770,5770,0
|
|
20230901,115200,60310850,5770,5770,5770,5770,0
|
|
20230901,115100,60310850,5770,5770,5770,5770,0
|
|
20230901,115000,60310850,5770,5770,5770,5770,10
|
|
20230901,114900,60253150,5750,5750,5750,5750,0
|
|
20230901,114800,60253150,5750,5750,5750,5750,0
|
|
20230901,114700,60253150,5750,5750,5750,5750,0
|
|
20230901,114600,60253150,5750,5750,5750,5750,0
|
|
20230901,114500,60253150,5750,5750,5750,5750,38
|
|
20230901,114400,60034650,5750,5750,5750,5750,0
|
|
20230901,114300,60034650,5750,5750,5750,5750,0
|
|
20230901,114200,60034650,5750,5750,5750,5750,0
|
|
20230901,114100,60034650,5750,5750,5750,5750,0
|
|
20230901,114000,60034650,5750,5770,5770,5750,33
|
|
20230901,113900,59844540,5770,5770,5770,5770,0
|
|
20230901,113800,59844540,5770,5770,5770,5770,0
|
|
20230901,113700,59844540,5770,5770,5770,5770,0
|
|
20230901,113600,59844540,5770,5770,5770,5770,0
|
|
20230901,113500,59844540,5770,5770,5770,5770,13
|
|
20230901,113400,59769530,5770,5770,5770,5770,1
|
|
20230901,113300,59763760,5780,5780,5780,5780,0
|
|
20230901,113200,59763760,5780,5780,5780,5780,0
|
|
20230901,113100,59763760,5780,5780,5780,5780,0
|
|
20230901,113000,59763760,5780,5780,5780,5780,11
|
|
20230901,112900,59700180,5750,5750,5750,5750,0
|
|
20230901,112800,59700180,5750,5750,5750,5750,0
|
|
20230901,112700,59700180,5750,5750,5750,5750,0
|
|
20230901,112600,59700180,5750,5760,5760,5750,50
|
|
20230901,112500,59412630,5760,5790,5790,5760,148
|
|
20230901,112400,58558020,5790,5790,5790,5790,0
|
|
20230901,112300,58558020,5790,5790,5790,5790,0
|
|
20230901,112200,58558020,5790,5790,5790,5790,0
|
|
20230901,112100,58558020,5790,5790,5790,5790,0
|
|
20230901,112000,58558020,5790,5790,5790,5790,18
|
|
20230901,111900,58453800,5790,5790,5790,5790,277
|
|
20230901,111800,56849970,5790,5790,5790,5790,0
|
|
20230901,111700,56849970,5790,5790,5790,5790,0
|
|
20230901,111600,56849970,5790,5790,5790,5790,0
|
|
20230901,111500,56849970,5790,5790,5790,5790,0
|
|
20230901,111400,56849970,5790,5790,5790,5790,0
|
|
20230901,111300,56849970,5790,5790,5790,5790,0
|
|
20230901,111200,56849970,5790,5790,5790,5790,0
|
|
20230901,111100,56849970,5790,5790,5790,5790,0
|
|
20230901,111000,56849970,5790,5790,5790,5790,11
|
|
20230901,110900,56786280,5760,5760,5760,5760,0
|
|
20230901,110800,56786280,5760,5760,5760,5760,0
|
|
20230901,110700,56786280,5760,5760,5760,5760,0
|
|
20230901,110600,56786280,5760,5780,5780,5760,188
|
|
20230901,110500,55703380,5780,5780,5780,5780,0
|
|
20230901,110400,55703380,5780,5780,5780,5780,0
|
|
20230901,110300,55703380,5780,5780,5780,5780,1
|
|
20230901,110200,55697600,5780,5780,5780,5780,0
|
|
20230901,110100,55697600,5780,5780,5780,5780,0
|
|
20230901,110000,55697600,5780,5780,5780,5780,18
|
|
20230901,105900,55593560,5750,5750,5750,5750,0
|
|
20230901,105800,55593560,5750,5750,5750,5750,0
|
|
20230901,105700,55593560,5750,5750,5750,5750,0
|
|
20230901,105600,55593560,5750,5750,5750,5750,0
|
|
20230901,105500,55593560,5750,5750,5750,5750,232
|
|
20230901,105400,54259560,5750,5750,5750,5750,371
|
|
20230901,105300,52126310,5760,5780,5780,5760,243
|
|
20230901,105200,50725670,5800,5800,5800,5800,0
|
|
20230901,105100,50725670,5800,5800,5800,5800,0
|
|
20230901,105000,50725670,5800,5790,5800,5790,11
|
|
20230901,104900,50661890,5790,5790,5790,5790,39
|
|
20230901,104800,50436080,5790,5790,5790,5790,220
|
|
20230901,104700,49162280,5790,5790,5790,5790,10
|
|
20230901,104600,49104380,5790,5790,5790,5790,0
|
|
20230901,104500,49104380,5790,5790,5790,5790,0
|
|
20230901,104400,49104380,5790,5790,5790,5790,12
|
|
20230901,104300,49034900,5780,5780,5780,5780,7
|
|
20230901,104200,48994440,5790,5790,5790,5790,5
|
|
20230901,104100,48965490,5780,5780,5780,5780,0
|
|
20230901,104000,48965490,5780,5770,5780,5770,26
|
|
20230901,103900,48815330,5770,5770,5770,5770,0
|
|
20230901,103800,48815330,5770,5770,5770,5770,2
|
|
20230901,103700,48803790,5760,5760,5760,5760,0
|
|
20230901,103600,48803790,5760,5760,5760,5760,0
|
|
20230901,103500,48803790,5760,5760,5760,5760,0
|
|
20230901,103400,48803790,5760,5760,5760,5760,10
|
|
20230901,103300,48746190,5760,5760,5760,5760,572
|
|
20230901,103200,45451470,5760,5760,5760,5760,0
|
|
20230901,103100,45451470,5760,5760,5760,5760,0
|
|
20230901,103000,45451470,5760,5760,5760,5760,182
|
|
20230901,102900,44403150,5760,5760,5760,5760,0
|
|
20230901,102800,44403150,5760,5760,5760,5760,0
|
|
20230901,102700,44403150,5760,5760,5760,5760,0
|
|
20230901,102600,44403150,5760,5760,5760,5760,0
|
|
20230901,102500,44403150,5760,5760,5760,5760,0
|
|
20230901,102400,44403150,5760,5760,5760,5760,0
|
|
20230901,102300,44403150,5760,5760,5760,5760,0
|
|
20230901,102200,44403150,5760,5760,5760,5760,0
|
|
20230901,102100,44403150,5760,5760,5760,5760,2
|
|
20230901,102000,44391630,5760,5760,5760,5760,18
|
|
20230901,101900,44287950,5730,5740,5740,5730,44
|
|
20230901,101800,44035820,5760,5730,5760,5730,715
|
|
20230901,101700,39932310,5690,5690,5690,5690,0
|
|
20230901,101600,39932310,5690,5700,5700,5690,466
|
|
20230901,101500,37280300,5730,5730,5730,5730,327
|
|
20230901,101400,35406590,5720,5720,5720,5720,0
|
|
20230901,101300,35406590,5720,5720,5720,5720,0
|
|
20230901,101200,35406590,5720,5720,5720,5720,0
|
|
20230901,101100,35406590,5720,5720,5720,5720,0
|
|
20230901,101000,35406590,5720,5710,5720,5710,11
|
|
20230901,100900,35343700,5700,5700,5700,5700,0
|
|
20230901,100800,35343700,5700,5720,5720,5700,188
|
|
20230901,100700,34272060,5690,5690,5690,5690,0
|
|
20230901,100600,34272060,5690,5690,5690,5690,0
|
|
20230901,100500,34272060,5690,5720,5720,5690,185
|
|
20230901,100400,33218610,5700,5740,5740,5700,985
|
|
20230901,100300,27572750,5750,5750,5750,5750,0
|
|
20230901,100200,27572750,5750,5750,5750,5750,82
|
|
20230901,100100,27101250,5760,5760,5760,5760,10
|
|
20230901,100000,27043650,5760,5760,5760,5760,19
|
|
20230901,095900,26934210,5750,5750,5750,5750,0
|
|
20230901,095800,26934210,5750,5750,5750,5750,28
|
|
20230901,095700,26773210,5740,5740,5740,5740,0
|
|
20230901,095600,26773210,5740,5740,5740,5740,0
|
|
20230901,095500,26773210,5740,5740,5740,5740,172
|
|
20230901,095400,25785930,5740,5740,5740,5740,0
|
|
20230901,095300,25785930,5740,5740,5740,5740,17
|
|
20230901,095200,25688350,5740,5740,5740,5740,0
|
|
20230901,095100,25688350,5740,5740,5740,5740,0
|
|
20230901,095000,25688350,5740,5740,5740,5740,134
|
|
20230901,094900,24919190,5730,5730,5730,5730,0
|
|
20230901,094800,24919190,5730,5730,5730,5730,0
|
|
20230901,094700,24919190,5730,5730,5730,5730,0
|
|
20230901,094600,24919190,5730,5720,5730,5720,209
|
|
20230901,094500,23723610,5720,5720,5720,5720,1
|
|
20230901,094400,23717890,5720,5720,5720,5720,193
|
|
20230901,094300,22613930,5720,5720,5720,5720,0
|
|
20230901,094200,22613930,5720,5720,5720,5720,696
|
|
20230901,094100,18632810,5720,5720,5720,5720,0
|
|
20230901,094000,18632810,5720,5720,5720,5720,19
|
|
20230901,093900,18524130,5720,5720,5720,5720,0
|
|
20230901,093800,18524130,5720,5720,5720,5720,0
|
|
20230901,093700,18524130,5720,5720,5720,5720,3
|
|
20230901,093600,18506970,5690,5690,5690,5690,0
|
|
20230901,093500,18506970,5690,5690,5690,5690,9
|
|
20230901,093400,18455760,5690,5690,5690,5690,0
|
|
20230901,093300,18455760,5690,5690,5690,5690,0
|
|
20230901,093200,18455760,5690,5690,5690,5690,0
|
|
20230901,093100,18455760,5690,5710,5720,5690,16
|
|
20230901,093000,18364670,5710,5730,5730,5710,611
|
|
20230901,092900,14867970,5720,5720,5720,5720,45
|
|
20230901,092800,14610570,5720,5720,5720,5720,0
|
|
20230901,092700,14610570,5720,5720,5720,5720,0
|
|
20230901,092600,14610570,5720,5720,5720,5720,0
|
|
20230901,092500,14610570,5720,5720,5720,5720,0
|
|
20230901,092400,14610570,5720,5720,5720,5720,0
|
|
20230901,092300,14610570,5720,5720,5720,5720,0
|
|
20230901,092200,14610570,5720,5720,5730,5720,25
|
|
20230901,092100,14467360,5720,5720,5720,5720,5
|
|
20230901,092000,14438760,5720,5700,5720,5700,19
|
|
20230901,091900,14330250,5700,5700,5700,5700,10
|
|
20230901,091800,14273250,5690,5690,5690,5690,61
|
|
20230901,091700,13926160,5680,5680,5680,5680,0
|
|
20230901,091600,13926160,5680,5680,5680,5680,59
|
|
20230901,091500,13591040,5670,5710,5710,5670,474
|
|
20230901,091400,10902130,5710,5710,5710,5710,0
|
|
20230901,091300,10902130,5710,5710,5710,5710,0
|
|
20230901,091200,10902130,5710,5710,5710,5710,0
|
|
20230901,091100,10902130,5710,5710,5710,5710,0
|
|
20230901,091000,10902130,5710,5710,5710,5710,0
|
|
20230901,090900,10902130,5710,5710,5710,5710,0
|
|
20230901,090800,10902130,5710,5710,5710,5710,14
|
|
20230901,090700,10822190,5700,5700,5700,5700,0
|
|
20230901,090600,10822190,5700,5700,5700,5700,1
|
|
20230901,090500,10816490,5700,5690,5700,5690,7
|
|
20230901,090400,10776630,5710,5710,5710,5710,43
|
|
20230901,090300,10531100,5710,5710,5710,5710,139
|
|
20230901,090200,9737410,5710,5700,5710,5700,33
|
|
20230901,090100,9549060,5700,5700,5700,5700,8
|
|
20230901,090000,9503460,5700,5670,5700,5670,1641
|