577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183400,244788960,9880,9880,9880,9880,520
|
|
20230901,183300,244788960,9880,9880,9880,9880,0
|
|
20230901,183200,244788960,9880,9880,9880,9880,0
|
|
20230901,183100,244788960,9880,9880,9880,9880,0
|
|
20230901,183000,244788960,9880,9880,9880,9880,0
|
|
20230901,182900,244788960,9880,9880,9880,9880,0
|
|
20230901,182800,244788960,9880,9880,9880,9880,0
|
|
20230901,182700,244788960,9880,9880,9880,9880,0
|
|
20230901,182600,244788960,9880,9880,9880,9880,0
|
|
20230901,182500,244788960,9880,9880,9880,9880,0
|
|
20230901,182400,244788960,9880,9880,9880,9880,0
|
|
20230901,182300,244788960,9880,9880,9880,9880,0
|
|
20230901,182200,244788960,9880,9880,9880,9880,0
|
|
20230901,182100,244788960,9880,9880,9880,9880,0
|
|
20230901,182000,244788960,9880,9880,9880,9880,0
|
|
20230901,181900,244788960,9880,9880,9880,9880,0
|
|
20230901,181800,244788960,9880,9880,9880,9880,0
|
|
20230901,181700,244788960,9880,9880,9880,9880,0
|
|
20230901,181600,244788960,9880,9880,9880,9880,0
|
|
20230901,181500,244788960,9880,9880,9880,9880,0
|
|
20230901,181400,244788960,9880,9880,9880,9880,0
|
|
20230901,181300,244788960,9880,9880,9880,9880,0
|
|
20230901,181200,244788960,9880,9880,9880,9880,0
|
|
20230901,181100,244788960,9880,9880,9880,9880,0
|
|
20230901,181000,244788960,9880,9880,9880,9880,0
|
|
20230901,180900,244788960,9880,9880,9880,9880,0
|
|
20230901,180800,244788960,9880,9880,9880,9880,0
|
|
20230901,180700,244788960,9880,9880,9880,9880,0
|
|
20230901,180600,244788960,9880,9880,9880,9880,0
|
|
20230901,180500,244788960,9880,9880,9880,9880,0
|
|
20230901,180400,244788960,9880,9880,9880,9880,520
|
|
20230901,180300,244788960,9880,9880,9880,9880,0
|
|
20230901,180200,244788960,9880,9880,9880,9880,0
|
|
20230901,180100,244788960,9880,9880,9880,9880,0
|
|
20230901,180000,244788960,9880,9880,9880,9880,0
|
|
20230901,175900,244788960,9880,9880,9880,9880,0
|
|
20230901,175800,244788960,9880,9880,9880,9880,0
|
|
20230901,175700,244788960,9880,9880,9880,9880,0
|
|
20230901,175600,244788960,9880,9880,9880,9880,0
|
|
20230901,175500,244788960,9880,9880,9880,9880,0
|
|
20230901,175400,244788960,9880,9880,9880,9880,0
|
|
20230901,175300,244788960,9880,9880,9880,9880,0
|
|
20230901,175200,244788960,9880,9880,9880,9880,0
|
|
20230901,175100,244788960,9880,9880,9880,9880,0
|
|
20230901,175000,244788960,9880,9880,9880,9880,0
|
|
20230901,174900,244788960,9880,9880,9880,9880,0
|
|
20230901,174800,244788960,9880,9880,9880,9880,0
|
|
20230901,174700,244788960,9880,9880,9880,9880,0
|
|
20230901,174600,244788960,9880,9880,9880,9880,0
|
|
20230901,174500,244788960,9880,9880,9880,9880,0
|
|
20230901,174400,244788960,9880,9880,9880,9880,0
|
|
20230901,174300,244788960,9880,9880,9880,9880,0
|
|
20230901,174200,244788960,9880,9880,9880,9880,0
|
|
20230901,174100,244788960,9880,9880,9880,9880,0
|
|
20230901,174000,244788960,9880,9880,9880,9880,0
|
|
20230901,173900,244788960,9880,9880,9880,9880,0
|
|
20230901,173800,244788960,9880,9880,9880,9880,0
|
|
20230901,173700,244788960,9880,9880,9880,9880,0
|
|
20230901,173600,244788960,9880,9880,9880,9880,0
|
|
20230901,173500,244788960,9880,9880,9880,9880,0
|
|
20230901,173400,244788960,9880,9880,9880,9880,520
|
|
20230901,173300,244788960,9880,9880,9880,9880,0
|
|
20230901,173200,244788960,9880,9880,9880,9880,0
|
|
20230901,173100,244788960,9880,9880,9880,9880,0
|
|
20230901,173000,244788960,9880,9880,9880,9880,0
|
|
20230901,172900,244788960,9880,9880,9880,9880,0
|
|
20230901,172800,244788960,9880,9880,9880,9880,0
|
|
20230901,172700,244788960,9880,9880,9880,9880,0
|
|
20230901,172600,244788960,9880,9880,9880,9880,0
|
|
20230901,172500,244788960,9880,9880,9880,9880,0
|
|
20230901,172400,244788960,9880,9880,9880,9880,0
|
|
20230901,172300,244788960,9880,9880,9880,9880,0
|
|
20230901,172200,244788960,9880,9880,9880,9880,0
|
|
20230901,172100,244788960,9880,9880,9880,9880,0
|
|
20230901,172000,244788960,9880,9880,9880,9880,0
|
|
20230901,171900,244788960,9880,9880,9880,9880,0
|
|
20230901,171800,244788960,9880,9880,9880,9880,0
|
|
20230901,171700,244788960,9880,9880,9880,9880,0
|
|
20230901,171600,244788960,9880,9880,9880,9880,0
|
|
20230901,171500,244788960,9880,9880,9880,9880,0
|
|
20230901,171400,244788960,9880,9880,9880,9880,0
|
|
20230901,171300,244788960,9880,9880,9880,9880,0
|
|
20230901,171200,244788960,9880,9880,9880,9880,0
|
|
20230901,171100,244788960,9880,9880,9880,9880,0
|
|
20230901,171000,244788960,9880,9880,9880,9880,0
|
|
20230901,170900,244788960,9880,9880,9880,9880,0
|
|
20230901,170800,244788960,9880,9880,9880,9880,0
|
|
20230901,170700,244788960,9880,9880,9880,9880,0
|
|
20230901,170600,244788960,9880,9880,9880,9880,0
|
|
20230901,170500,244788960,9880,9880,9880,9880,0
|
|
20230901,170400,244788960,9880,9880,9880,9880,520
|
|
20230901,170300,244788960,9880,9880,9880,9880,0
|
|
20230901,170200,244788960,9880,9880,9880,9880,0
|
|
20230901,170100,244788960,9880,9880,9880,9880,0
|
|
20230901,170000,244788960,9880,9880,9880,9880,0
|
|
20230901,165900,244788960,9880,9880,9880,9880,0
|
|
20230901,165800,244788960,9880,9880,9880,9880,0
|
|
20230901,165700,244788960,9880,9880,9880,9880,0
|
|
20230901,165600,244788960,9880,9880,9880,9880,0
|
|
20230901,165500,244788960,9880,9880,9880,9880,0
|
|
20230901,165400,244788960,9880,9880,9880,9880,0
|
|
20230901,165300,244788960,9880,9880,9880,9880,0
|
|
20230901,165200,244788960,9880,9880,9880,9880,0
|
|
20230901,165100,244788960,9880,9880,9880,9880,0
|
|
20230901,165000,244788960,9880,9880,9880,9880,0
|
|
20230901,164900,244788960,9880,9880,9880,9880,0
|
|
20230901,164800,244788960,9880,9880,9880,9880,0
|
|
20230901,164700,244788960,9880,9880,9880,9880,0
|
|
20230901,164600,244788960,9880,9880,9880,9880,0
|
|
20230901,164500,244788960,9880,9880,9880,9880,0
|
|
20230901,164400,244788960,9880,9880,9880,9880,0
|
|
20230901,164300,244788960,9880,9880,9880,9880,0
|
|
20230901,164200,244788960,9880,9880,9880,9880,0
|
|
20230901,164100,244788960,9880,9880,9880,9880,0
|
|
20230901,164000,244788960,9880,9880,9880,9880,0
|
|
20230901,163900,244788960,9880,9880,9880,9880,0
|
|
20230901,163800,244788960,9880,9880,9880,9880,0
|
|
20230901,163700,244788960,9880,9880,9880,9880,0
|
|
20230901,163600,244788960,9880,9880,9880,9880,0
|
|
20230901,163500,244788960,9880,9880,9880,9880,0
|
|
20230901,163400,244788960,9880,9880,9880,9880,520
|
|
20230901,163300,244788960,9880,9880,9880,9880,0
|
|
20230901,163200,244788960,9880,9880,9880,9880,0
|
|
20230901,163100,244788960,9880,9880,9880,9880,0
|
|
20230901,163000,244788960,9880,9880,9880,9880,0
|
|
20230901,162900,244788960,9880,9880,9880,9880,0
|
|
20230901,162800,244788960,9880,9880,9880,9880,0
|
|
20230901,162700,244788960,9880,9880,9880,9880,0
|
|
20230901,162600,244788960,9880,9880,9880,9880,0
|
|
20230901,162500,244788960,9880,9880,9880,9880,0
|
|
20230901,162400,244788960,9880,9880,9880,9880,0
|
|
20230901,162300,244788960,9880,9880,9880,9880,0
|
|
20230901,162200,244788960,9880,9880,9880,9880,0
|
|
20230901,162100,244788960,9880,9880,9880,9880,0
|
|
20230901,162000,244788960,9880,9880,9880,9880,0
|
|
20230901,161900,244788960,9880,9880,9880,9880,0
|
|
20230901,161800,244788960,9880,9880,9880,9880,0
|
|
20230901,161700,244788960,9880,9880,9880,9880,0
|
|
20230901,161600,244788960,9880,9880,9880,9880,0
|
|
20230901,161500,244788960,9880,9880,9880,9880,0
|
|
20230901,161400,244788960,9880,9880,9880,9880,0
|
|
20230901,161300,244788960,9880,9880,9880,9880,0
|
|
20230901,161200,244788960,9880,9880,9880,9880,0
|
|
20230901,161100,244788960,9880,9880,9880,9880,0
|
|
20230901,161000,244788960,9880,9880,9880,9880,0
|
|
20230901,160900,244788960,9880,9880,9880,9880,0
|
|
20230901,160800,244788960,9880,9880,9880,9880,0
|
|
20230901,160700,244788960,9880,9880,9880,9880,0
|
|
20230901,160600,244788960,9880,9880,9880,9880,0
|
|
20230901,160500,244788960,9880,9880,9880,9880,0
|
|
20230901,160400,244788960,9880,9880,9880,9880,520
|
|
20230901,160300,244788960,9880,9880,9880,9880,0
|
|
20230901,160200,244788960,9880,9880,9880,9880,0
|
|
20230901,160100,244788960,9880,9880,9880,9880,0
|
|
20230901,160000,244788960,9880,9880,9880,9880,0
|
|
20230901,155900,244788960,9880,9880,9880,9880,0
|
|
20230901,155800,244788960,9880,9880,9880,9880,0
|
|
20230901,155700,244788960,9880,9880,9880,9880,0
|
|
20230901,155600,244788960,9880,9880,9880,9880,0
|
|
20230901,155500,244788960,9880,9880,9880,9880,0
|
|
20230901,155400,244788960,9880,9880,9880,9880,0
|
|
20230901,155300,244788960,9880,9880,9880,9880,0
|
|
20230901,155200,244788960,9880,9880,9880,9880,0
|
|
20230901,155100,244788960,9880,9880,9880,9880,0
|
|
20230901,155000,244788960,9880,9880,9880,9880,0
|
|
20230901,154900,244788960,9880,9880,9880,9880,0
|
|
20230901,154800,244788960,9880,9880,9880,9880,0
|
|
20230901,154700,244788960,9880,9880,9880,9880,0
|
|
20230901,154600,244788960,9880,9880,9880,9880,0
|
|
20230901,154500,244788960,9880,9880,9880,9880,0
|
|
20230901,154400,244788960,9880,9880,9880,9880,0
|
|
20230901,154300,244788960,9880,9880,9880,9880,0
|
|
20230901,154200,244788960,9880,9880,9880,9880,0
|
|
20230901,154100,244788960,9880,9880,9880,9880,0
|
|
20230901,154000,244788960,9880,9880,9880,9880,0
|
|
20230901,153900,244788960,9880,9880,9880,9880,0
|
|
20230901,153800,244788960,9880,9880,9880,9880,0
|
|
20230901,153700,244788960,9880,9880,9880,9880,0
|
|
20230901,153600,244788960,9880,9880,9880,9880,0
|
|
20230901,153500,244788960,9880,9880,9880,9880,0
|
|
20230901,153400,244788960,9880,9880,9880,9880,520
|
|
20230901,153300,244788960,9880,9880,9880,9880,0
|
|
20230901,153200,244788960,9880,9880,9880,9880,0
|
|
20230901,153100,244788960,9880,9880,9880,9880,0
|
|
20230901,153000,244788960,9880,9880,9880,9880,520
|
|
20230901,152900,239651360,9890,9890,9890,9890,0
|
|
20230901,152800,239651360,9890,9890,9890,9890,0
|
|
20230901,152700,239651360,9890,9890,9890,9890,0
|
|
20230901,152600,239651360,9890,9890,9890,9890,0
|
|
20230901,152500,239651360,9890,9890,9890,9890,0
|
|
20230901,152400,239651360,9890,9890,9890,9890,0
|
|
20230901,152300,239651360,9890,9890,9890,9890,0
|
|
20230901,152200,239651360,9890,9890,9890,9890,0
|
|
20230901,152100,239651360,9890,9890,9890,9890,0
|
|
20230901,152000,239651360,9890,9890,9890,9890,0
|
|
20230901,151900,239651360,9890,9890,9890,9890,100
|
|
20230901,151800,238662360,9860,9860,9860,9860,0
|
|
20230901,151700,238662360,9860,9910,9910,9860,16
|
|
20230901,151600,238504550,9860,9860,9860,9860,61
|
|
20230901,151500,237903090,9870,9870,9870,9870,0
|
|
20230901,151400,237903090,9870,9870,9870,9870,0
|
|
20230901,151300,237903090,9870,9870,9870,9870,270
|
|
20230901,151200,235238190,9860,9860,9860,9860,0
|
|
20230901,151100,235238190,9860,9860,9860,9860,0
|
|
20230901,151000,235238190,9860,9880,9880,9860,354
|
|
20230901,150900,231744160,9890,9890,9890,9890,211
|
|
20230901,150800,229657370,9880,9880,9880,9880,0
|
|
20230901,150700,229657370,9880,9880,9880,9880,140
|
|
20230901,150600,228274170,9890,9880,9890,9880,11
|
|
20230901,150500,228165420,9870,9870,9870,9870,0
|
|
20230901,150400,228165420,9870,9870,9870,9870,133
|
|
20230901,150300,226852710,9870,9870,9870,9870,0
|
|
20230901,150200,226852710,9870,9870,9870,9870,511
|
|
20230901,150100,221809140,9880,9880,9880,9880,0
|
|
20230901,150000,221809140,9880,9880,9880,9880,152
|
|
20230901,145900,220307380,9890,9890,9890,9890,0
|
|
20230901,145800,220307380,9890,9890,9890,9890,0
|
|
20230901,145700,220307380,9890,9890,9890,9890,0
|
|
20230901,145600,220307380,9890,9890,9890,9890,1
|
|
20230901,145500,220297490,9870,9870,9870,9870,0
|
|
20230901,145400,220297490,9870,9870,9870,9870,0
|
|
20230901,145300,220297490,9870,9870,9870,9870,0
|
|
20230901,145200,220297490,9870,9870,9870,9870,0
|
|
20230901,145100,220297490,9870,9870,9870,9870,0
|
|
20230901,145000,220297490,9870,9870,9870,9870,0
|
|
20230901,144900,220297490,9870,9880,9880,9870,360
|
|
20230901,144800,216744280,9880,9880,9880,9880,2
|
|
20230901,144700,216724520,9890,9890,9890,9890,4
|
|
20230901,144600,216684960,9880,9880,9880,9880,0
|
|
20230901,144500,216684960,9880,9880,9880,9880,2
|
|
20230901,144400,216665200,9880,9880,9880,9880,0
|
|
20230901,144300,216665200,9880,9880,9880,9880,0
|
|
20230901,144200,216665200,9880,9880,9880,9880,74
|
|
20230901,144100,215934080,9870,9870,9870,9870,57
|
|
20230901,144000,215371490,9880,9880,9880,9880,0
|
|
20230901,143900,215371490,9880,9880,9880,9880,0
|
|
20230901,143800,215371490,9880,9880,9880,9880,0
|
|
20230901,143700,215371490,9880,9880,9880,9880,0
|
|
20230901,143600,215371490,9880,9880,9880,9880,1
|
|
20230901,143500,215361610,9870,9870,9870,9870,0
|
|
20230901,143400,215361610,9870,9870,9870,9870,0
|
|
20230901,143300,215361610,9870,9880,9880,9870,261
|
|
20230901,143200,212782940,9880,9880,9880,9880,0
|
|
20230901,143100,212782940,9880,9880,9880,9880,0
|
|
20230901,143000,212782940,9880,9880,9880,9880,2
|
|
20230901,142900,212763180,9890,9890,9890,9890,0
|
|
20230901,142800,212763180,9890,9890,9890,9890,0
|
|
20230901,142700,212763180,9890,9890,9890,9890,0
|
|
20230901,142600,212763180,9890,9890,9890,9890,2
|
|
20230901,142500,212743400,9890,9890,9890,9890,0
|
|
20230901,142400,212743400,9890,9890,9890,9890,0
|
|
20230901,142300,212743400,9890,9890,9890,9890,0
|
|
20230901,142200,212743400,9890,9880,9890,9880,2
|
|
20230901,142100,212723630,9880,9890,9890,9880,320
|
|
20230901,142000,209561910,9880,9880,9880,9880,151
|
|
20230901,141900,208070030,9890,9890,9890,9890,0
|
|
20230901,141800,208070030,9890,9890,9890,9890,300
|
|
20230901,141700,205103030,9880,9880,9880,9880,0
|
|
20230901,141600,205103030,9880,9880,9880,9880,30
|
|
20230901,141500,204806630,9890,9890,9890,9890,0
|
|
20230901,141400,204806630,9890,9890,9890,9890,0
|
|
20230901,141300,204806630,9890,9890,9890,9890,0
|
|
20230901,141200,204806630,9890,9890,9890,9890,0
|
|
20230901,141100,204806630,9890,9890,9890,9890,0
|
|
20230901,141000,204806630,9890,9890,9890,9890,0
|
|
20230901,140900,204806630,9890,9890,9890,9890,0
|
|
20230901,140800,204806630,9890,9890,9890,9890,177
|
|
20230901,140700,203056100,9870,9870,9870,9870,0
|
|
20230901,140600,203056100,9870,9870,9870,9870,0
|
|
20230901,140500,203056100,9870,9870,9870,9870,0
|
|
20230901,140400,203056100,9870,9870,9870,9870,0
|
|
20230901,140300,203056100,9870,9870,9870,9870,0
|
|
20230901,140200,203056100,9870,9870,9870,9870,0
|
|
20230901,140100,203056100,9870,9870,9870,9870,0
|
|
20230901,140000,203056100,9870,9870,9870,9870,0
|
|
20230901,135900,203056100,9870,9870,9870,9870,0
|
|
20230901,135800,203056100,9870,9870,9870,9870,475
|
|
20230901,135700,198367850,9880,9880,9880,9880,10
|
|
20230901,135600,198269050,9880,9880,9880,9880,0
|
|
20230901,135500,198269050,9880,9880,9880,9880,0
|
|
20230901,135400,198269050,9880,9880,9880,9880,100
|
|
20230901,135300,197281050,9880,9880,9880,9880,0
|
|
20230901,135200,197281050,9880,9880,9880,9880,0
|
|
20230901,135100,197281050,9880,9880,9880,9880,0
|
|
20230901,135000,197281050,9880,9880,9880,9880,0
|
|
20230901,134900,197281050,9880,9880,9880,9880,8
|
|
20230901,134800,197202010,9870,9870,9870,9870,16
|
|
20230901,134700,197044090,9870,9870,9870,9870,0
|
|
20230901,134600,197044090,9870,9870,9870,9870,43
|
|
20230901,134500,196619680,9870,9870,9870,9870,0
|
|
20230901,134400,196619680,9870,9870,9870,9870,250
|
|
20230901,134300,194152180,9880,9880,9880,9880,0
|
|
20230901,134200,194152180,9880,9880,9880,9880,0
|
|
20230901,134100,194152180,9880,9880,9880,9880,0
|
|
20230901,134000,194152180,9880,9880,9880,9880,250
|
|
20230901,133900,191682180,9880,9880,9880,9880,9
|
|
20230901,133800,191593260,9880,9880,9880,9880,0
|
|
20230901,133700,191593260,9880,9880,9880,9880,0
|
|
20230901,133600,191593260,9880,9880,9880,9880,0
|
|
20230901,133500,191593260,9880,9880,9880,9880,2228
|
|
20230901,133400,169580620,9880,9880,9880,9880,44
|
|
20230901,133300,169145900,9880,9890,9890,9880,22
|
|
20230901,133200,168928400,9880,9880,9880,9880,0
|
|
20230901,133100,168928400,9880,9880,9880,9880,0
|
|
20230901,133000,168928400,9880,9880,9880,9880,0
|
|
20230901,132900,168928400,9880,9880,9880,9880,0
|
|
20230901,132800,168928400,9880,9880,9880,9880,0
|
|
20230901,132700,168928400,9880,9880,9880,9880,0
|
|
20230901,132600,168928400,9880,9880,9880,9880,0
|
|
20230901,132500,168928400,9880,9880,9880,9880,0
|
|
20230901,132400,168928400,9880,9880,9880,9880,0
|
|
20230901,132300,168928400,9880,9880,9880,9880,0
|
|
20230901,132200,168928400,9880,9880,9880,9880,0
|
|
20230901,132100,168928400,9880,9880,9880,9880,0
|
|
20230901,132000,168928400,9880,9890,9890,9880,391
|
|
20230901,131900,165064300,9900,9900,9900,9900,0
|
|
20230901,131800,165064300,9900,9900,9900,9900,0
|
|
20230901,131700,165064300,9900,9900,9900,9900,0
|
|
20230901,131600,165064300,9900,9900,9900,9900,0
|
|
20230901,131500,165064300,9900,9900,9900,9900,11
|
|
20230901,131400,164955400,9900,9900,9900,9900,8
|
|
20230901,131300,164876200,9900,9910,9910,9900,16
|
|
20230901,131200,164717790,9900,9900,9900,9900,0
|
|
20230901,131100,164717790,9900,9900,9900,9900,0
|
|
20230901,131000,164717790,9900,9900,9900,9900,0
|
|
20230901,130900,164717790,9900,9900,9900,9900,0
|
|
20230901,130800,164717790,9900,9900,9900,9900,0
|
|
20230901,130700,164717790,9900,9900,9900,9900,0
|
|
20230901,130600,164717790,9900,9900,9900,9900,0
|
|
20230901,130500,164717790,9900,9900,9900,9900,0
|
|
20230901,130400,164717790,9900,9900,9900,9900,0
|
|
20230901,130300,164717790,9900,9900,9900,9900,51
|
|
20230901,130200,164212890,9880,9880,9880,9880,0
|
|
20230901,130100,164212890,9880,9880,9880,9880,0
|
|
20230901,130000,164212890,9880,9880,9880,9880,0
|
|
20230901,125900,164212890,9880,9880,9880,9880,0
|
|
20230901,125800,164212890,9880,9880,9880,9880,0
|
|
20230901,125700,164212890,9880,9880,9880,9880,0
|
|
20230901,125600,164212890,9880,9900,9900,9880,1000
|
|
20230901,125500,154329030,9900,9900,9900,9900,0
|
|
20230901,125400,154329030,9900,9900,9900,9900,0
|
|
20230901,125300,154329030,9900,9900,9900,9900,0
|
|
20230901,125200,154329030,9900,9900,9900,9900,174
|
|
20230901,125100,152606430,9890,9890,9890,9890,0
|
|
20230901,125000,152606430,9890,9890,9890,9890,0
|
|
20230901,124900,152606430,9890,9890,9890,9890,0
|
|
20230901,124800,152606430,9890,9890,9890,9890,0
|
|
20230901,124700,152606430,9890,9890,9890,9890,7
|
|
20230901,124600,152537200,9920,9920,9920,9920,0
|
|
20230901,124500,152537200,9920,9920,9920,9920,0
|
|
20230901,124400,152537200,9920,9900,9920,9900,500
|
|
20230901,124300,147581080,9900,9900,9900,9900,0
|
|
20230901,124200,147581080,9900,9900,9900,9900,1
|
|
20230901,124100,147571180,9900,9900,9900,9900,12
|
|
20230901,124000,147452380,9910,9910,9910,9910,0
|
|
20230901,123900,147452380,9910,9910,9910,9910,0
|
|
20230901,123800,147452380,9910,9910,9910,9910,0
|
|
20230901,123700,147452380,9910,9910,9910,9910,0
|
|
20230901,123600,147452380,9910,9910,9910,9910,0
|
|
20230901,123500,147452380,9910,9910,9910,9910,0
|
|
20230901,123400,147452380,9910,9910,9910,9910,0
|
|
20230901,123300,147452380,9910,9910,9910,9910,0
|
|
20230901,123200,147452380,9910,9910,9910,9910,0
|
|
20230901,123100,147452380,9910,9910,9910,9910,0
|
|
20230901,123000,147452380,9910,9910,9910,9910,0
|
|
20230901,122900,147452380,9910,9910,9910,9910,11
|
|
20230901,122800,147343370,9910,9910,9910,9910,191
|
|
20230901,122700,145450560,9910,9910,9910,9910,0
|
|
20230901,122600,145450560,9910,9910,9910,9910,0
|
|
20230901,122500,145450560,9910,9910,9910,9910,0
|
|
20230901,122400,145450560,9910,9910,9910,9910,0
|
|
20230901,122300,145450560,9910,9910,9910,9910,0
|
|
20230901,122200,145450560,9910,9910,9910,9910,5
|
|
20230901,122100,145401010,9910,9910,9910,9910,0
|
|
20230901,122000,145401010,9910,9910,9910,9910,0
|
|
20230901,121900,145401010,9910,9910,9910,9910,0
|
|
20230901,121800,145401010,9910,9910,9910,9910,0
|
|
20230901,121700,145401010,9910,9910,9910,9910,9
|
|
20230901,121600,145311820,9890,9890,9890,9890,0
|
|
20230901,121500,145311820,9890,9890,9890,9890,0
|
|
20230901,121400,145311820,9890,9890,9890,9890,0
|
|
20230901,121300,145311820,9890,9890,9890,9890,0
|
|
20230901,121200,145311820,9890,9890,9890,9890,0
|
|
20230901,121100,145311820,9890,9890,9890,9890,0
|
|
20230901,121000,145311820,9890,9900,9900,9890,139
|
|
20230901,120900,143935750,9890,9890,9890,9890,0
|
|
20230901,120800,143935750,9890,9890,9890,9890,81
|
|
20230901,120700,143134660,9900,9900,9900,9900,130
|
|
20230901,120600,141847660,9890,9890,9890,9890,4
|
|
20230901,120500,141808100,9890,9890,9890,9890,15
|
|
20230901,120400,141659750,9910,9910,9910,9910,100
|
|
20230901,120300,140668750,9900,9900,9900,9900,0
|
|
20230901,120200,140668750,9900,9880,9900,9880,82
|
|
20230901,120100,139858350,9880,9880,9880,9880,0
|
|
20230901,120000,139858350,9880,9880,9880,9880,0
|
|
20230901,115900,139858350,9880,9880,9880,9880,0
|
|
20230901,115800,139858350,9880,9880,9880,9880,0
|
|
20230901,115700,139858350,9880,9880,9880,9880,0
|
|
20230901,115600,139858350,9880,9880,9880,9880,0
|
|
20230901,115500,139858350,9880,9880,9880,9880,1
|
|
20230901,115400,139848470,9900,9900,9900,9900,100
|
|
20230901,115300,138858470,9900,9900,9900,9900,1
|
|
20230901,115200,138848570,9880,9880,9880,9880,0
|
|
20230901,115100,138848570,9880,9880,9880,9880,0
|
|
20230901,115000,138848570,9880,9880,9880,9880,0
|
|
20230901,114900,138848570,9880,9880,9880,9880,20
|
|
20230901,114800,138650970,9880,9880,9880,9880,125
|
|
20230901,114700,137415970,9880,9890,9890,9880,200
|
|
20230901,114600,135439870,9900,9900,9900,9900,2
|
|
20230901,114500,135420070,9910,9910,9910,9910,0
|
|
20230901,114400,135420070,9910,9910,9910,9910,16
|
|
20230901,114300,135261510,9910,9910,9910,9910,96
|
|
20230901,114200,134310150,9910,9910,9910,9910,1
|
|
20230901,114100,134300240,9900,9900,9900,9900,0
|
|
20230901,114000,134300240,9900,9900,9900,9900,4
|
|
20230901,113900,134260640,9900,9900,9900,9900,0
|
|
20230901,113800,134260640,9900,9900,9900,9900,130
|
|
20230901,113700,132973640,9900,9900,9900,9900,12
|
|
20230901,113600,132854840,9900,9900,9900,9900,0
|
|
20230901,113500,132854840,9900,9900,9900,9900,0
|
|
20230901,113400,132854840,9900,9900,9900,9900,0
|
|
20230901,113300,132854840,9900,9900,9900,9900,30
|
|
20230901,113200,132557840,9900,9900,9900,9900,0
|
|
20230901,113100,132557840,9900,9900,9900,9900,2
|
|
20230901,113000,132538040,9900,9900,9900,9900,2
|
|
20230901,112900,132518240,9900,9900,9900,9900,20
|
|
20230901,112800,132320240,9900,9900,9900,9900,10
|
|
20230901,112700,132221240,9900,9900,9900,9900,10
|
|
20230901,112600,132122240,9900,9900,9900,9900,1
|
|
20230901,112500,132112340,9900,9900,9900,9900,34
|
|
20230901,112400,131775740,9910,9910,9910,9910,10
|
|
20230901,112300,131676640,9910,9910,9910,9910,1
|
|
20230901,112200,131666730,9910,9900,9910,9900,3
|
|
20230901,112100,131637020,9900,9900,9900,9900,10
|
|
20230901,112000,131538020,9900,9900,9900,9900,1
|
|
20230901,111900,131528120,9870,9870,9870,9870,0
|
|
20230901,111800,131528120,9870,9910,9910,9870,10
|
|
20230901,111700,131429240,9910,9920,9920,9910,4
|
|
20230901,111600,131389590,9910,9910,9910,9910,171
|
|
20230901,111500,129694980,9910,9910,9910,9910,0
|
|
20230901,111400,129694980,9910,9910,9910,9910,1
|
|
20230901,111300,129685070,9910,9910,9910,9910,0
|
|
20230901,111200,129685070,9910,9910,9910,9910,0
|
|
20230901,111100,129685070,9910,9920,9920,9910,25
|
|
20230901,111000,129437310,9920,9920,9920,9920,0
|
|
20230901,110900,129437310,9920,9920,9920,9920,0
|
|
20230901,110800,129437310,9920,9920,9920,9920,1
|
|
20230901,110700,129427390,9920,9920,9920,9920,0
|
|
20230901,110600,129427390,9920,9920,9920,9920,0
|
|
20230901,110500,129427390,9920,9870,9920,9870,2
|
|
20230901,110400,129407600,9920,9920,9920,9920,0
|
|
20230901,110300,129407600,9920,9920,9920,9920,10
|
|
20230901,110200,129308400,9920,9920,9920,9920,1
|
|
20230901,110100,129298480,9920,9920,9920,9920,6
|
|
20230901,110000,129238960,9920,9920,9920,9920,0
|
|
20230901,105900,129238960,9920,9920,9920,9920,0
|
|
20230901,105800,129238960,9920,9860,9920,9860,1601
|
|
20230901,105700,113428230,9850,9850,9850,9850,0
|
|
20230901,105600,113428230,9850,9850,9850,9850,254
|
|
20230901,105500,110926330,9860,9860,9860,9860,2
|
|
20230901,105400,110906610,9860,9860,9860,9860,0
|
|
20230901,105300,110906610,9860,9860,9860,9860,0
|
|
20230901,105200,110906610,9860,9860,9860,9860,1
|
|
20230901,105100,110896750,9860,9860,9860,9860,20
|
|
20230901,105000,110699550,9860,9860,9860,9860,0
|
|
20230901,104900,110699550,9860,9860,9860,9860,71
|
|
20230901,104800,109999490,9870,9870,9870,9870,0
|
|
20230901,104700,109999490,9870,9870,9870,9870,6
|
|
20230901,104600,109940270,9870,9870,9870,9870,1
|
|
20230901,104500,109930400,9870,9870,9870,9870,90
|
|
20230901,104400,109042100,9870,9870,9870,9870,1
|
|
20230901,104300,109032230,9860,9860,9860,9860,0
|
|
20230901,104200,109032230,9860,9860,9860,9860,0
|
|
20230901,104100,109032230,9860,9860,9860,9860,0
|
|
20230901,104000,109032230,9860,9850,9860,9850,204
|
|
20230901,103900,107021730,9860,9860,9860,9860,0
|
|
20230901,103800,107021730,9860,9860,9860,9860,0
|
|
20230901,103700,107021730,9860,9860,9860,9860,0
|
|
20230901,103600,107021730,9860,9860,9860,9860,3
|
|
20230901,103500,106992150,9860,9860,9860,9860,1
|
|
20230901,103400,106982290,9860,9860,9860,9860,0
|
|
20230901,103300,106982290,9860,9860,9860,9860,11
|
|
20230901,103200,106873830,9860,9860,9860,9860,0
|
|
20230901,103100,106873830,9860,9860,9860,9860,1
|
|
20230901,103000,106863970,9860,9860,9860,9860,0
|
|
20230901,102900,106863970,9860,9860,9860,9860,0
|
|
20230901,102800,106863970,9860,9860,9860,9860,11
|
|
20230901,102700,106755510,9860,9850,9860,9850,46
|
|
20230901,102600,106302400,9850,9850,9850,9850,153
|
|
20230901,102500,104795350,9850,9840,9850,9840,60
|
|
20230901,102400,104204650,9840,9840,9840,9840,300
|
|
20230901,102300,101252650,9850,9850,9850,9850,0
|
|
20230901,102200,101252650,9850,9840,9850,9840,11
|
|
20230901,102100,101144400,9850,9850,9850,9850,0
|
|
20230901,102000,101144400,9850,9850,9850,9850,10
|
|
20230901,101900,101045900,9850,9850,9850,9850,140
|
|
20230901,101800,99666900,9850,9850,9850,9850,0
|
|
20230901,101700,99666900,9850,9850,9850,9850,45
|
|
20230901,101600,99223650,9850,9850,9850,9850,12
|
|
20230901,101500,99105450,9840,9850,9850,9840,349
|
|
20230901,101400,95670830,9850,9850,9850,9850,225
|
|
20230901,101300,93454580,9850,9850,9850,9850,0
|
|
20230901,101200,93454580,9850,9850,9850,9850,0
|
|
20230901,101100,93454580,9850,9850,9850,9850,0
|
|
20230901,101000,93454580,9850,9850,9850,9850,0
|
|
20230901,100900,93454580,9850,9850,9850,9850,35
|
|
20230901,100800,93109830,9850,9850,9850,9850,10
|
|
20230901,100700,93011330,9850,9850,9850,9850,656
|
|
20230901,100600,86549730,9850,9850,9850,9850,17
|
|
20230901,100500,86382280,9860,9850,9860,9850,407
|
|
20230901,100400,82373320,9850,9860,9860,9850,98
|
|
20230901,100300,81407990,9850,9850,9850,9850,305
|
|
20230901,100200,78403740,9860,9860,9860,9860,0
|
|
20230901,100100,78403740,9860,9860,9860,9860,1
|
|
20230901,100000,78393880,9850,9850,9850,9850,200
|
|
20230901,095900,76423880,9860,9860,9860,9860,5
|
|
20230901,095800,76374580,9860,9860,9860,9860,0
|
|
20230901,095700,76374580,9860,9860,9860,9860,0
|
|
20230901,095600,76374580,9860,9860,9860,9860,2
|
|
20230901,095500,76354860,9860,9860,9860,9860,54
|
|
20230901,095400,75822420,9860,9860,9860,9860,0
|
|
20230901,095300,75822420,9860,9860,9860,9860,104
|
|
20230901,095200,74796980,9860,9860,9860,9860,0
|
|
20230901,095100,74796980,9860,9860,9860,9860,0
|
|
20230901,095000,74796980,9860,9860,9860,9860,47
|
|
20230901,094900,74333560,9860,9870,9870,9860,6
|
|
20230901,094800,74274370,9860,9850,9860,9850,363
|
|
20230901,094700,70697440,9850,9850,9850,9850,40
|
|
20230901,094600,70303440,9850,9850,9850,9850,83
|
|
20230901,094500,69485890,9850,9860,9860,9850,192
|
|
20230901,094400,67594120,9850,9850,9850,9850,500
|
|
20230901,094300,62669120,9860,9860,9860,9860,20
|
|
20230901,094200,62471920,9850,9870,9870,9850,3095
|
|
20230901,094100,31976070,9860,9870,9870,9860,45
|
|
20230901,094000,31531970,9900,9900,9900,9900,0
|
|
20230901,093900,31531970,9900,9890,9900,9890,4
|
|
20230901,093800,31492380,9860,9860,9860,9860,550
|
|
20230901,093700,26069380,9870,9870,9870,9870,0
|
|
20230901,093600,26069380,9870,9870,9870,9870,115
|
|
20230901,093500,24934330,9870,9870,9870,9870,0
|
|
20230901,093400,24934330,9870,9870,9870,9870,0
|
|
20230901,093300,24934330,9870,9870,9870,9870,0
|
|
20230901,093200,24934330,9870,9870,9870,9870,53
|
|
20230901,093100,24411220,9870,9870,9870,9870,47
|
|
20230901,093000,23947330,9870,9870,9870,9870,3
|
|
20230901,092900,23917720,9860,9860,9860,9860,1
|
|
20230901,092800,23907860,9860,9900,9900,9860,346
|
|
20230901,092700,20491180,9900,9900,9900,9900,1
|
|
20230901,092600,20481280,9880,9880,9880,9880,61
|
|
20230901,092500,19878600,9880,9880,9880,9880,30
|
|
20230901,092400,19582200,9870,9870,9870,9870,0
|
|
20230901,092300,19582200,9870,9870,9870,9870,499
|
|
20230901,092200,14657070,9880,9880,9890,9880,99
|
|
20230901,092100,13678700,9860,9860,9860,9860,0
|
|
20230901,092000,13678700,9860,9880,9880,9860,63
|
|
20230901,091900,13057020,9880,9880,9880,9880,0
|
|
20230901,091800,13057020,9880,9880,9880,9880,0
|
|
20230901,091700,13057020,9880,9880,9880,9880,0
|
|
20230901,091600,13057020,9880,9880,9880,9880,0
|
|
20230901,091500,13057020,9880,9880,9880,9880,1
|
|
20230901,091400,13047140,9890,9890,9890,9890,5
|
|
20230901,091300,12997690,9890,9890,9890,9890,1
|
|
20230901,091200,12987800,9890,9860,9890,9860,208
|
|
20230901,091100,10936860,9870,9870,9870,9870,44
|
|
20230901,091000,10502580,9870,9870,9870,9870,100
|
|
20230901,090900,9515580,9870,9870,9870,9870,10
|
|
20230901,090800,9416880,9890,9890,9890,9890,30
|
|
20230901,090700,9120180,9860,9880,9880,9860,201
|
|
20230901,090600,7138050,9860,9860,9860,9860,0
|
|
20230901,090500,7138050,9860,9860,9860,9860,0
|
|
20230901,090400,7138050,9860,9860,9860,9860,0
|
|
20230901,090300,7138050,9860,9860,9860,9860,152
|
|
20230901,090200,5639330,9860,9890,9890,9860,380
|
|
20230901,090100,1888310,9900,9900,9900,9900,0
|
|
20230901,090000,1888310,9900,9950,9950,9900,190
|