578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183500,217352835,3800,3800,3800,3800,575
|
|
20230901,183400,217352835,3800,3800,3800,3800,0
|
|
20230901,183300,217352835,3800,3800,3800,3800,0
|
|
20230901,183200,217352835,3800,3800,3800,3800,0
|
|
20230901,183100,217352835,3800,3800,3800,3800,0
|
|
20230901,183000,217352835,3800,3800,3800,3800,0
|
|
20230901,182900,217352835,3800,3800,3800,3800,0
|
|
20230901,182800,217352835,3800,3800,3800,3800,0
|
|
20230901,182700,217352835,3800,3800,3800,3800,0
|
|
20230901,182600,217352835,3800,3800,3800,3800,0
|
|
20230901,182500,217352835,3800,3800,3800,3800,0
|
|
20230901,182400,217352835,3800,3800,3800,3800,0
|
|
20230901,182300,217352835,3800,3800,3800,3800,0
|
|
20230901,182200,217352835,3800,3800,3800,3800,0
|
|
20230901,182100,217352835,3800,3800,3800,3800,0
|
|
20230901,182000,217352835,3800,3800,3800,3800,0
|
|
20230901,181900,217352835,3800,3800,3800,3800,0
|
|
20230901,181800,217352835,3800,3800,3800,3800,0
|
|
20230901,181700,217352835,3800,3800,3800,3800,0
|
|
20230901,181600,217352835,3800,3800,3800,3800,0
|
|
20230901,181500,217352835,3800,3800,3800,3800,0
|
|
20230901,181400,217352835,3800,3800,3800,3800,0
|
|
20230901,181300,217352835,3800,3800,3800,3800,0
|
|
20230901,181200,217352835,3800,3800,3800,3800,0
|
|
20230901,181100,217352835,3800,3800,3800,3800,0
|
|
20230901,181000,217352835,3800,3800,3800,3800,0
|
|
20230901,180900,217352835,3800,3800,3800,3800,0
|
|
20230901,180800,217352835,3800,3800,3800,3800,0
|
|
20230901,180700,217352835,3800,3800,3800,3800,0
|
|
20230901,180600,217352835,3800,3800,3800,3800,0
|
|
20230901,180500,217352835,3800,3800,3800,3800,575
|
|
20230901,180400,217352835,3800,3800,3800,3800,0
|
|
20230901,180300,217352835,3800,3800,3800,3800,0
|
|
20230901,180200,217352835,3800,3800,3800,3800,0
|
|
20230901,180100,217352835,3800,3800,3800,3800,0
|
|
20230901,180000,217352835,3800,3800,3800,3800,0
|
|
20230901,175900,217352835,3800,3800,3800,3800,0
|
|
20230901,175800,217352835,3800,3800,3800,3800,0
|
|
20230901,175700,217352835,3800,3800,3800,3800,0
|
|
20230901,175600,217352835,3800,3800,3800,3800,0
|
|
20230901,175500,217352835,3800,3800,3800,3800,0
|
|
20230901,175400,217352835,3800,3800,3800,3800,0
|
|
20230901,175300,217352835,3800,3800,3800,3800,0
|
|
20230901,175200,217352835,3800,3800,3800,3800,0
|
|
20230901,175100,217352835,3800,3800,3800,3800,0
|
|
20230901,175000,217352835,3800,3800,3800,3800,0
|
|
20230901,174900,217352835,3800,3800,3800,3800,0
|
|
20230901,174800,217352835,3800,3800,3800,3800,0
|
|
20230901,174700,217352835,3800,3800,3800,3800,0
|
|
20230901,174600,217352835,3800,3800,3800,3800,0
|
|
20230901,174500,217352835,3800,3800,3800,3800,0
|
|
20230901,174400,217352835,3800,3800,3800,3800,0
|
|
20230901,174300,217352835,3800,3800,3800,3800,0
|
|
20230901,174200,217352835,3800,3800,3800,3800,0
|
|
20230901,174100,217352835,3800,3800,3800,3800,0
|
|
20230901,174000,217352835,3800,3800,3800,3800,0
|
|
20230901,173900,217352835,3800,3800,3800,3800,0
|
|
20230901,173800,217352835,3800,3800,3800,3800,0
|
|
20230901,173700,217352835,3800,3800,3800,3800,0
|
|
20230901,173600,217352835,3800,3800,3800,3800,0
|
|
20230901,173500,217352835,3800,3800,3800,3800,575
|
|
20230901,173400,217352835,3800,3800,3800,3800,0
|
|
20230901,173300,217352835,3800,3800,3800,3800,0
|
|
20230901,173200,217352835,3800,3800,3800,3800,0
|
|
20230901,173100,217352835,3800,3800,3800,3800,0
|
|
20230901,173000,217352835,3800,3800,3800,3800,0
|
|
20230901,172900,217352835,3800,3800,3800,3800,0
|
|
20230901,172800,217352835,3800,3800,3800,3800,0
|
|
20230901,172700,217352835,3800,3800,3800,3800,0
|
|
20230901,172600,217352835,3800,3800,3800,3800,0
|
|
20230901,172500,217352835,3800,3800,3800,3800,0
|
|
20230901,172400,217352835,3800,3800,3800,3800,0
|
|
20230901,172300,217352835,3800,3800,3800,3800,0
|
|
20230901,172200,217352835,3800,3800,3800,3800,0
|
|
20230901,172100,217352835,3800,3800,3800,3800,0
|
|
20230901,172000,217352835,3800,3800,3800,3800,0
|
|
20230901,171900,217352835,3800,3800,3800,3800,0
|
|
20230901,171800,217352835,3800,3800,3800,3800,0
|
|
20230901,171700,217352835,3800,3800,3800,3800,0
|
|
20230901,171600,217352835,3800,3800,3800,3800,0
|
|
20230901,171500,217352835,3800,3800,3800,3800,0
|
|
20230901,171400,217352835,3800,3800,3800,3800,0
|
|
20230901,171300,217352835,3800,3800,3800,3800,0
|
|
20230901,171200,217352835,3800,3800,3800,3800,0
|
|
20230901,171100,217352835,3800,3800,3800,3800,0
|
|
20230901,171000,217352835,3800,3800,3800,3800,0
|
|
20230901,170900,217352835,3800,3800,3800,3800,0
|
|
20230901,170800,217352835,3800,3800,3800,3800,0
|
|
20230901,170700,217352835,3800,3800,3800,3800,0
|
|
20230901,170600,217352835,3800,3800,3800,3800,0
|
|
20230901,170500,217352835,3800,3800,3800,3800,575
|
|
20230901,170400,217352835,3800,3800,3800,3800,0
|
|
20230901,170300,217352835,3800,3800,3800,3800,0
|
|
20230901,170200,217352835,3800,3800,3800,3800,0
|
|
20230901,170100,217352835,3800,3800,3800,3800,0
|
|
20230901,170000,217352835,3800,3800,3800,3800,0
|
|
20230901,165900,217352835,3800,3800,3800,3800,0
|
|
20230901,165800,217352835,3800,3800,3800,3800,0
|
|
20230901,165700,217352835,3800,3800,3800,3800,0
|
|
20230901,165600,217352835,3800,3800,3800,3800,0
|
|
20230901,165500,217352835,3800,3800,3800,3800,0
|
|
20230901,165400,217352835,3800,3800,3800,3800,0
|
|
20230901,165300,217352835,3800,3800,3800,3800,0
|
|
20230901,165200,217352835,3800,3800,3800,3800,0
|
|
20230901,165100,217352835,3800,3800,3800,3800,0
|
|
20230901,165000,217352835,3800,3800,3800,3800,0
|
|
20230901,164900,217352835,3800,3800,3800,3800,0
|
|
20230901,164800,217352835,3800,3800,3800,3800,0
|
|
20230901,164700,217352835,3800,3800,3800,3800,0
|
|
20230901,164600,217352835,3800,3800,3800,3800,0
|
|
20230901,164500,217352835,3800,3800,3800,3800,0
|
|
20230901,164400,217352835,3800,3800,3800,3800,0
|
|
20230901,164300,217352835,3800,3800,3800,3800,0
|
|
20230901,164200,217352835,3800,3800,3800,3800,0
|
|
20230901,164100,217352835,3800,3800,3800,3800,0
|
|
20230901,164000,217352835,3800,3800,3800,3800,0
|
|
20230901,163900,217352835,3800,3800,3800,3800,0
|
|
20230901,163800,217352835,3800,3800,3800,3800,0
|
|
20230901,163700,217352835,3800,3800,3800,3800,0
|
|
20230901,163600,217352835,3800,3800,3800,3800,0
|
|
20230901,163500,217352835,3800,3800,3800,3800,575
|
|
20230901,163400,217352835,3800,3800,3800,3800,0
|
|
20230901,163300,217352835,3800,3800,3800,3800,0
|
|
20230901,163200,217352835,3800,3800,3800,3800,0
|
|
20230901,163100,217352835,3800,3800,3800,3800,0
|
|
20230901,163000,217352835,3800,3800,3800,3800,0
|
|
20230901,162900,217352835,3800,3800,3800,3800,0
|
|
20230901,162800,217352835,3800,3800,3800,3800,0
|
|
20230901,162700,217352835,3800,3800,3800,3800,0
|
|
20230901,162600,217352835,3800,3800,3800,3800,0
|
|
20230901,162500,217352835,3800,3800,3800,3800,0
|
|
20230901,162400,217352835,3800,3800,3800,3800,0
|
|
20230901,162300,217352835,3800,3800,3800,3800,0
|
|
20230901,162200,217352835,3800,3800,3800,3800,0
|
|
20230901,162100,217352835,3800,3800,3800,3800,0
|
|
20230901,162000,217352835,3800,3800,3800,3800,0
|
|
20230901,161900,217352835,3800,3800,3800,3800,0
|
|
20230901,161800,217352835,3800,3800,3800,3800,0
|
|
20230901,161700,217352835,3800,3800,3800,3800,0
|
|
20230901,161600,217352835,3800,3800,3800,3800,0
|
|
20230901,161500,217352835,3800,3800,3800,3800,0
|
|
20230901,161400,217352835,3800,3800,3800,3800,0
|
|
20230901,161300,217352835,3800,3800,3800,3800,0
|
|
20230901,161200,217352835,3800,3800,3800,3800,0
|
|
20230901,161100,217352835,3800,3800,3800,3800,0
|
|
20230901,161000,217352835,3800,3800,3800,3800,0
|
|
20230901,160900,217352835,3800,3800,3800,3800,0
|
|
20230901,160800,217352835,3800,3800,3800,3800,0
|
|
20230901,160700,217352835,3800,3800,3800,3800,0
|
|
20230901,160600,217352835,3800,3800,3800,3800,0
|
|
20230901,160500,217352835,3800,3800,3800,3800,575
|
|
20230901,160400,217352835,3800,3800,3800,3800,0
|
|
20230901,160300,217352835,3800,3800,3800,3800,0
|
|
20230901,160200,217352835,3800,3800,3800,3800,0
|
|
20230901,160100,217352835,3800,3800,3800,3800,0
|
|
20230901,160000,217352835,3800,3800,3800,3800,0
|
|
20230901,155900,217352835,3800,3800,3800,3800,0
|
|
20230901,155800,217352835,3800,3800,3800,3800,0
|
|
20230901,155700,217352835,3800,3800,3800,3800,0
|
|
20230901,155600,217352835,3800,3800,3800,3800,0
|
|
20230901,155500,217352835,3800,3800,3800,3800,0
|
|
20230901,155400,217352835,3800,3800,3800,3800,0
|
|
20230901,155300,217352835,3800,3800,3800,3800,0
|
|
20230901,155200,217352835,3800,3800,3800,3800,0
|
|
20230901,155100,217352835,3800,3800,3800,3800,0
|
|
20230901,155000,217352835,3800,3800,3800,3800,0
|
|
20230901,154900,217352835,3800,3800,3800,3800,0
|
|
20230901,154800,217352835,3800,3800,3800,3800,0
|
|
20230901,154700,217352835,3800,3800,3800,3800,0
|
|
20230901,154600,217352835,3800,3800,3800,3800,0
|
|
20230901,154500,217352835,3800,3800,3800,3800,0
|
|
20230901,154400,217352835,3800,3800,3800,3800,0
|
|
20230901,154300,217352835,3800,3800,3800,3800,0
|
|
20230901,154200,217352835,3800,3800,3800,3800,0
|
|
20230901,154100,217352835,3800,3800,3800,3800,0
|
|
20230901,154000,217352835,3800,3800,3800,3800,0
|
|
20230901,153900,217352835,3800,3800,3800,3800,0
|
|
20230901,153800,217352835,3800,3800,3800,3800,0
|
|
20230901,153700,217352835,3800,3800,3800,3800,0
|
|
20230901,153600,217352835,3800,3800,3800,3800,0
|
|
20230901,153500,217352835,3800,3800,3800,3800,575
|
|
20230901,153400,217352835,3800,3800,3800,3800,0
|
|
20230901,153300,217352835,3800,3800,3800,3800,0
|
|
20230901,153200,217352835,3800,3800,3800,3800,0
|
|
20230901,153100,217352835,3800,3800,3800,3800,0
|
|
20230901,153000,217352835,3800,3800,3800,3800,575
|
|
20230901,152900,215167835,3790,3790,3790,3790,0
|
|
20230901,152800,215167835,3790,3790,3790,3790,0
|
|
20230901,152700,215167835,3790,3790,3790,3790,0
|
|
20230901,152600,215167835,3790,3790,3790,3790,0
|
|
20230901,152500,215167835,3790,3790,3790,3790,0
|
|
20230901,152400,215167835,3790,3790,3790,3790,0
|
|
20230901,152300,215167835,3790,3790,3790,3790,0
|
|
20230901,152200,215167835,3790,3790,3790,3790,0
|
|
20230901,152100,215167835,3790,3790,3790,3790,0
|
|
20230901,152000,215167835,3790,3790,3790,3790,0
|
|
20230901,151900,215167835,3790,3790,3790,3790,0
|
|
20230901,151800,215167835,3790,3790,3790,3790,5
|
|
20230901,151700,215148885,3790,3790,3790,3790,113
|
|
20230901,151600,214720615,3790,3800,3800,3790,147
|
|
20230901,151500,214163415,3800,3800,3800,3800,0
|
|
20230901,151400,214163415,3800,3800,3800,3800,0
|
|
20230901,151300,214163415,3800,3800,3800,3800,0
|
|
20230901,151200,214163415,3800,3800,3800,3800,0
|
|
20230901,151100,214163415,3800,3800,3800,3800,340
|
|
20230901,151000,212871415,3790,3790,3790,3790,0
|
|
20230901,150900,212871415,3790,3790,3790,3790,708
|
|
20230901,150800,210188095,3790,3800,3800,3790,11
|
|
20230901,150700,210146395,3795,3795,3795,3795,265
|
|
20230901,150600,209140720,3795,3795,3795,3795,0
|
|
20230901,150500,209140720,3795,3790,3795,3790,4
|
|
20230901,150400,209125555,3800,3800,3800,3800,93
|
|
20230901,150300,208772155,3795,3795,3795,3795,3
|
|
20230901,150200,208760770,3795,3795,3795,3795,3
|
|
20230901,150100,208749385,3800,3800,3800,3795,93
|
|
20230901,150000,208396055,3795,3795,3795,3795,3
|
|
20230901,145900,208384670,3800,3795,3800,3795,31
|
|
20230901,145800,208266910,3790,3795,3800,3790,52
|
|
20230901,145700,208069440,3790,3790,3790,3790,52
|
|
20230901,145600,207872360,3790,3800,3800,3790,196
|
|
20230901,145500,207128540,3805,3805,3805,3805,0
|
|
20230901,145400,207128540,3805,3805,3805,3805,0
|
|
20230901,145300,207128540,3805,3805,3805,3805,0
|
|
20230901,145200,207128540,3805,3805,3805,3805,0
|
|
20230901,145100,207128540,3805,3805,3805,3805,0
|
|
20230901,145000,207128540,3805,3795,3805,3795,58
|
|
20230901,144900,206907995,3790,3790,3790,3790,0
|
|
20230901,144800,206907995,3790,3790,3790,3790,0
|
|
20230901,144700,206907995,3790,3790,3790,3790,0
|
|
20230901,144600,206907995,3790,3790,3790,3790,0
|
|
20230901,144500,206907995,3790,3790,3790,3790,0
|
|
20230901,144400,206907995,3790,3790,3790,3790,0
|
|
20230901,144300,206907995,3790,3790,3790,3790,3
|
|
20230901,144200,206896625,3790,3790,3790,3790,0
|
|
20230901,144100,206896625,3790,3790,3790,3790,84
|
|
20230901,144000,206578265,3800,3800,3800,3800,27
|
|
20230901,143900,206475665,3790,3790,3790,3790,0
|
|
20230901,143800,206475665,3790,3790,3790,3790,0
|
|
20230901,143700,206475665,3790,3790,3790,3790,0
|
|
20230901,143600,206475665,3790,3790,3790,3790,1
|
|
20230901,143500,206471875,3800,3800,3800,3800,11
|
|
20230901,143400,206430075,3790,3790,3790,3790,31
|
|
20230901,143300,206312585,3795,3795,3795,3795,0
|
|
20230901,143200,206312585,3795,3795,3795,3795,0
|
|
20230901,143100,206312585,3795,3795,3795,3795,9
|
|
20230901,143000,206278430,3790,3795,3795,3790,17
|
|
20230901,142900,206213925,3790,3800,3800,3790,15
|
|
20230901,142800,206156940,3800,3800,3800,3800,25
|
|
20230901,142700,206061940,3800,3800,3800,3800,0
|
|
20230901,142600,206061940,3800,3800,3800,3800,1
|
|
20230901,142500,206058140,3805,3805,3805,3805,7
|
|
20230901,142400,206031505,3805,3805,3805,3805,0
|
|
20230901,142300,206031505,3805,3800,3805,3800,24
|
|
20230901,142200,205940280,3795,3795,3795,3795,0
|
|
20230901,142100,205940280,3795,3795,3800,3795,43
|
|
20230901,142000,205776940,3790,3800,3800,3790,39
|
|
20230901,141900,205628860,3800,3805,3805,3795,302
|
|
20230901,141800,204481180,3800,3800,3800,3800,15
|
|
20230901,141700,204424180,3800,3800,3805,3800,86
|
|
20230901,141600,204097015,3800,3800,3800,3800,332
|
|
20230901,141500,202835415,3805,3805,3805,3805,19
|
|
20230901,141400,202763120,3800,3800,3800,3800,1
|
|
20230901,141300,202759320,3800,3800,3800,3800,1
|
|
20230901,141200,202755520,3800,3805,3805,3800,31
|
|
20230901,141100,202637570,3805,3805,3805,3805,0
|
|
20230901,141000,202637570,3805,3805,3805,3805,15
|
|
20230901,140900,202580495,3805,3805,3805,3805,0
|
|
20230901,140800,202580495,3805,3805,3805,3805,0
|
|
20230901,140700,202580495,3805,3805,3805,3805,0
|
|
20230901,140600,202580495,3805,3805,3805,3805,0
|
|
20230901,140500,202580495,3805,3805,3805,3805,33
|
|
20230901,140400,202454930,3805,3805,3805,3805,0
|
|
20230901,140300,202454930,3805,3805,3805,3805,118
|
|
20230901,140200,202005940,3805,3805,3805,3805,0
|
|
20230901,140100,202005940,3805,3805,3805,3805,0
|
|
20230901,140000,202005940,3805,3805,3805,3805,27
|
|
20230901,135900,201903205,3805,3805,3805,3805,0
|
|
20230901,135800,201903205,3805,3805,3805,3805,0
|
|
20230901,135700,201903205,3805,3805,3805,3805,0
|
|
20230901,135600,201903205,3805,3805,3805,3805,0
|
|
20230901,135500,201903205,3805,3805,3805,3805,0
|
|
20230901,135400,201903205,3805,3805,3805,3805,0
|
|
20230901,135300,201903205,3805,3805,3805,3805,0
|
|
20230901,135200,201903205,3805,3805,3805,3805,0
|
|
20230901,135100,201903205,3805,3805,3805,3805,0
|
|
20230901,135000,201903205,3805,3805,3805,3805,16
|
|
20230901,134900,201842325,3805,3805,3805,3805,0
|
|
20230901,134800,201842325,3805,3805,3805,3805,0
|
|
20230901,134700,201842325,3805,3805,3805,3805,0
|
|
20230901,134600,201842325,3805,3805,3805,3805,0
|
|
20230901,134500,201842325,3805,3805,3805,3805,0
|
|
20230901,134400,201842325,3805,3805,3805,3805,0
|
|
20230901,134300,201842325,3805,3805,3805,3805,0
|
|
20230901,134200,201842325,3805,3805,3805,3805,0
|
|
20230901,134100,201842325,3805,3805,3805,3805,0
|
|
20230901,134000,201842325,3805,3805,3805,3805,45
|
|
20230901,133900,201671100,3805,3805,3805,3805,0
|
|
20230901,133800,201671100,3805,3800,3805,3790,17
|
|
20230901,133700,201606500,3805,3805,3805,3805,0
|
|
20230901,133600,201606500,3805,3800,3805,3800,8
|
|
20230901,133500,201576085,3790,3790,3790,3790,0
|
|
20230901,133400,201576085,3790,3790,3790,3790,0
|
|
20230901,133300,201576085,3790,3790,3790,3790,0
|
|
20230901,133200,201576085,3790,3795,3795,3790,551
|
|
20230901,133100,199486500,3800,3800,3800,3800,0
|
|
20230901,133000,199486500,3800,3800,3800,3800,16
|
|
20230901,132900,199425700,3800,3800,3800,3800,381
|
|
20230901,132800,197977900,3800,3800,3800,3800,0
|
|
20230901,132700,197977900,3800,3800,3800,3800,0
|
|
20230901,132600,197977900,3800,3800,3800,3800,0
|
|
20230901,132500,197977900,3800,3800,3800,3800,500
|
|
20230901,132400,196077900,3800,3800,3800,3800,0
|
|
20230901,132300,196077900,3800,3800,3800,3800,0
|
|
20230901,132200,196077900,3800,3800,3800,3800,0
|
|
20230901,132100,196077900,3800,3800,3800,3800,0
|
|
20230901,132000,196077900,3800,3800,3800,3800,27
|
|
20230901,131900,195975300,3800,3800,3800,3800,0
|
|
20230901,131800,195975300,3800,3800,3800,3800,0
|
|
20230901,131700,195975300,3800,3800,3800,3800,0
|
|
20230901,131600,195975300,3800,3800,3800,3800,0
|
|
20230901,131500,195975300,3800,3800,3800,3800,0
|
|
20230901,131400,195975300,3800,3800,3800,3800,5
|
|
20230901,131300,195956300,3800,3800,3800,3800,0
|
|
20230901,131200,195956300,3800,3800,3800,3800,0
|
|
20230901,131100,195956300,3800,3800,3800,3800,0
|
|
20230901,131000,195956300,3800,3800,3800,3800,16
|
|
20230901,130900,195895500,3800,3800,3800,3800,0
|
|
20230901,130800,195895500,3800,3800,3800,3800,165
|
|
20230901,130700,195268500,3805,3805,3805,3805,0
|
|
20230901,130600,195268500,3805,3805,3805,3805,0
|
|
20230901,130500,195268500,3805,3805,3805,3805,0
|
|
20230901,130400,195268500,3805,3805,3805,3805,0
|
|
20230901,130300,195268500,3805,3805,3805,3805,0
|
|
20230901,130200,195268500,3805,3805,3805,3805,0
|
|
20230901,130100,195268500,3805,3805,3805,3805,0
|
|
20230901,130000,195268500,3805,3805,3805,3805,27
|
|
20230901,125900,195165765,3805,3805,3805,3805,0
|
|
20230901,125800,195165765,3805,3805,3805,3805,0
|
|
20230901,125700,195165765,3805,3805,3805,3805,0
|
|
20230901,125600,195165765,3805,3805,3805,3805,0
|
|
20230901,125500,195165765,3805,3805,3805,3805,20
|
|
20230901,125400,195089665,3805,3805,3805,3805,0
|
|
20230901,125300,195089665,3805,3805,3805,3805,0
|
|
20230901,125200,195089665,3805,3805,3805,3805,0
|
|
20230901,125100,195089665,3805,3805,3805,3805,0
|
|
20230901,125000,195089665,3805,3805,3805,3805,16
|
|
20230901,124900,195028785,3795,3795,3795,3795,0
|
|
20230901,124800,195028785,3795,3800,3800,3795,250
|
|
20230901,124700,194080020,3805,3805,3805,3805,0
|
|
20230901,124600,194080020,3805,3805,3805,3805,2
|
|
20230901,124500,194072410,3800,3800,3800,3800,39
|
|
20230901,124400,193924210,3800,3795,3800,3795,12
|
|
20230901,124300,193878615,3800,3800,3800,3800,18
|
|
20230901,124200,193810215,3800,3805,3805,3800,373
|
|
20230901,124100,192392635,3805,3805,3805,3805,1
|
|
20230901,124000,192388830,3805,3805,3805,3800,694
|
|
20230901,123900,189748205,3805,3805,3805,3805,60
|
|
20230901,123800,189519905,3805,3805,3805,3805,0
|
|
20230901,123700,189519905,3805,3805,3805,3805,0
|
|
20230901,123600,189519905,3805,3805,3805,3805,0
|
|
20230901,123500,189519905,3805,3805,3805,3805,0
|
|
20230901,123400,189519905,3805,3805,3805,3805,0
|
|
20230901,123300,189519905,3805,3805,3805,3805,0
|
|
20230901,123200,189519905,3805,3805,3805,3805,0
|
|
20230901,123100,189519905,3805,3805,3805,3805,0
|
|
20230901,123000,189519905,3805,3805,3805,3805,16
|
|
20230901,122900,189459025,3800,3800,3800,3800,0
|
|
20230901,122800,189459025,3800,3800,3800,3800,0
|
|
20230901,122700,189459025,3800,3800,3800,3800,0
|
|
20230901,122600,189459025,3800,3800,3800,3800,0
|
|
20230901,122500,189459025,3800,3805,3805,3800,320
|
|
20230901,122400,188241525,3805,3805,3805,3805,0
|
|
20230901,122300,188241525,3805,3805,3805,3805,390
|
|
20230901,122200,186757575,3805,3805,3805,3805,0
|
|
20230901,122100,186757575,3805,3805,3805,3805,0
|
|
20230901,122000,186757575,3805,3805,3805,3805,277
|
|
20230901,121900,185703590,3805,3805,3805,3805,80
|
|
20230901,121800,185399190,3805,3805,3805,3805,0
|
|
20230901,121700,185399190,3805,3805,3805,3805,0
|
|
20230901,121600,185399190,3805,3805,3805,3805,0
|
|
20230901,121500,185399190,3805,3805,3805,3805,0
|
|
20230901,121400,185399190,3805,3805,3805,3805,0
|
|
20230901,121300,185399190,3805,3805,3805,3805,315
|
|
20230901,121200,184200615,3800,3800,3800,3800,135
|
|
20230901,121100,183687615,3800,3800,3800,3800,7
|
|
20230901,121000,183661015,3795,3795,3795,3795,42
|
|
20230901,120900,183501625,3790,3790,3795,3790,127
|
|
20230901,120800,183019690,3790,3790,3790,3790,0
|
|
20230901,120700,183019690,3790,3790,3790,3790,0
|
|
20230901,120600,183019690,3790,3790,3790,3790,205
|
|
20230901,120500,182242740,3790,3790,3790,3790,0
|
|
20230901,120400,182242740,3790,3790,3790,3790,208
|
|
20230901,120300,181454420,3790,3790,3790,3790,41
|
|
20230901,120200,181299030,3790,3790,3790,3790,17
|
|
20230901,120100,181234600,3790,3790,3790,3790,3
|
|
20230901,120000,181223230,3790,3790,3790,3790,31
|
|
20230901,115900,181105740,3795,3795,3795,3795,0
|
|
20230901,115800,181105740,3795,3795,3795,3795,0
|
|
20230901,115700,181105740,3795,3795,3795,3795,0
|
|
20230901,115600,181105740,3795,3795,3795,3795,0
|
|
20230901,115500,181105740,3795,3795,3795,3795,0
|
|
20230901,115400,181105740,3795,3795,3795,3795,0
|
|
20230901,115300,181105740,3795,3795,3795,3795,0
|
|
20230901,115200,181105740,3795,3795,3795,3795,4
|
|
20230901,115100,181090560,3795,3795,3795,3795,0
|
|
20230901,115000,181090560,3795,3795,3795,3795,29
|
|
20230901,114900,180980505,3795,3795,3795,3795,41
|
|
20230901,114800,180824910,3795,3795,3795,3795,7
|
|
20230901,114700,180798345,3795,3795,3795,3795,0
|
|
20230901,114600,180798345,3795,3790,3795,3790,4995
|
|
20230901,114500,161842980,3795,3795,3795,3795,0
|
|
20230901,114400,161842980,3795,3790,3795,3790,52
|
|
20230901,114300,161645875,3790,3790,3790,3790,0
|
|
20230901,114200,161645875,3790,3790,3790,3790,8
|
|
20230901,114100,161615555,3770,3770,3770,3770,0
|
|
20230901,114000,161615555,3770,3790,3790,3770,29
|
|
20230901,113900,161505665,3790,3800,3800,3790,126
|
|
20230901,113800,161027485,3790,3790,3790,3770,2814
|
|
20230901,113700,150415920,3780,3780,3780,3780,0
|
|
20230901,113600,150415920,3780,3780,3780,3780,529
|
|
20230901,113500,148416300,3790,3790,3790,3790,20
|
|
20230901,113400,148340500,3775,3775,3775,3775,20
|
|
20230901,113300,148265000,3775,3785,3785,3770,165
|
|
20230901,113200,147642835,3790,3790,3790,3790,0
|
|
20230901,113100,147642835,3790,3790,3790,3790,527
|
|
20230901,113000,145645505,3790,3790,3790,3790,16
|
|
20230901,112900,145584865,3785,3785,3785,3785,5
|
|
20230901,112800,145565940,3790,3790,3790,3790,92
|
|
20230901,112700,145217260,3790,3800,3800,3790,1546
|
|
20230901,112600,139355270,3810,3810,3810,3810,0
|
|
20230901,112500,139355270,3810,3810,3810,3810,33
|
|
20230901,112400,139229540,3810,3810,3810,3810,0
|
|
20230901,112300,139229540,3810,3810,3810,3810,0
|
|
20230901,112200,139229540,3810,3810,3810,3810,0
|
|
20230901,112100,139229540,3810,3810,3810,3810,0
|
|
20230901,112000,139229540,3810,3810,3810,3810,28
|
|
20230901,111900,139122860,3810,3810,3810,3810,50
|
|
20230901,111800,138932360,3810,3810,3810,3810,246
|
|
20230901,111700,137995100,3810,3810,3810,3810,128
|
|
20230901,111600,137507420,3810,3810,3810,3810,0
|
|
20230901,111500,137507420,3810,3805,3810,3790,2195
|
|
20230901,111400,129156215,3805,3800,3805,3800,2014
|
|
20230901,111300,121497915,3800,3795,3800,3795,5
|
|
20230901,111200,121478920,3795,3795,3795,3795,928
|
|
20230901,111100,117957160,3795,3795,3795,3795,0
|
|
20230901,111000,117957160,3795,3795,3795,3795,16
|
|
20230901,110900,117896440,3790,3790,3790,3790,0
|
|
20230901,110800,117896440,3790,3790,3790,3790,309
|
|
20230901,110700,116725330,3795,3795,3795,3795,0
|
|
20230901,110600,116725330,3795,3800,3800,3795,134
|
|
20230901,110500,116216795,3800,3800,3800,3800,168
|
|
20230901,110400,115578395,3800,3800,3800,3800,0
|
|
20230901,110300,115578395,3800,3800,3800,3800,0
|
|
20230901,110200,115578395,3800,3800,3800,3800,0
|
|
20230901,110100,115578395,3800,3800,3800,3800,0
|
|
20230901,110000,115578395,3800,3800,3800,3800,28
|
|
20230901,105900,115471995,3790,3790,3790,3790,0
|
|
20230901,105800,115471995,3790,3790,3790,3790,0
|
|
20230901,105700,115471995,3790,3790,3790,3790,40
|
|
20230901,105600,115320395,3800,3800,3800,3800,0
|
|
20230901,105500,115320395,3800,3800,3800,3800,0
|
|
20230901,105400,115320395,3800,3795,3800,3795,1052
|
|
20230901,105300,111322850,3800,3800,3800,3800,0
|
|
20230901,105200,111322850,3800,3800,3800,3800,0
|
|
20230901,105100,111322850,3800,3800,3800,3800,20
|
|
20230901,105000,111246850,3800,3800,3800,3800,51
|
|
20230901,104900,111053050,3790,3790,3790,3790,0
|
|
20230901,104800,111053050,3790,3795,3795,3790,1000
|
|
20230901,104700,107263020,3800,3800,3800,3800,1
|
|
20230901,104600,107259220,3800,3800,3800,3800,0
|
|
20230901,104500,107259220,3800,3800,3800,3800,6
|
|
20230901,104400,107236420,3800,3800,3800,3800,0
|
|
20230901,104300,107236420,3800,3795,3800,3795,32
|
|
20230901,104200,107114965,3795,3795,3795,3795,0
|
|
20230901,104100,107114965,3795,3790,3795,3790,4
|
|
20230901,104000,107099790,3795,3795,3795,3795,28
|
|
20230901,103900,106993530,3795,3795,3795,3795,2
|
|
20230901,103800,106985940,3770,3770,3770,3770,0
|
|
20230901,103700,106985940,3770,3770,3770,3770,0
|
|
20230901,103600,106985940,3770,3795,3795,3770,741
|
|
20230901,103500,104177245,3795,3795,3795,3795,0
|
|
20230901,103400,104177245,3795,3795,3795,3795,0
|
|
20230901,103300,104177245,3795,3800,3800,3795,895
|
|
20230901,103200,100778470,3800,3800,3800,3800,131
|
|
20230901,103100,100280670,3795,3795,3795,3795,2
|
|
20230901,103000,100273080,3795,3800,3800,3795,31
|
|
20230901,102900,100155355,3795,3795,3795,3795,0
|
|
20230901,102800,100155355,3795,3795,3795,3795,1
|
|
20230901,102700,100151560,3795,3795,3795,3795,426
|
|
20230901,102600,98534890,3795,3795,3795,3795,1
|
|
20230901,102500,98531095,3800,3800,3800,3800,0
|
|
20230901,102400,98531095,3800,3800,3800,3800,0
|
|
20230901,102300,98531095,3800,3800,3800,3800,0
|
|
20230901,102200,98531095,3800,3800,3800,3800,0
|
|
20230901,102100,98531095,3800,3800,3800,3800,0
|
|
20230901,102000,98531095,3800,3800,3800,3800,400
|
|
20230901,101900,97011095,3800,3800,3800,3800,0
|
|
20230901,101800,97011095,3800,3800,3800,3800,0
|
|
20230901,101700,97011095,3800,3800,3800,3800,0
|
|
20230901,101600,97011095,3800,3800,3800,3800,0
|
|
20230901,101500,97011095,3800,3800,3800,3800,20
|
|
20230901,101400,96935095,3800,3800,3800,3800,60
|
|
20230901,101300,96707095,3800,3800,3800,3800,0
|
|
20230901,101200,96707095,3800,3800,3800,3800,0
|
|
20230901,101100,96707095,3800,3800,3800,3800,0
|
|
20230901,101000,96707095,3800,3800,3800,3800,148
|
|
20230901,100900,96144695,3800,3800,3800,3800,0
|
|
20230901,100800,96144695,3800,3800,3800,3800,6
|
|
20230901,100700,96121895,3800,3800,3800,3800,73
|
|
20230901,100600,95844495,3800,3800,3800,3800,0
|
|
20230901,100500,95844495,3800,3800,3800,3800,53
|
|
20230901,100400,95643095,3795,3795,3795,3795,0
|
|
20230901,100300,95643095,3795,3795,3795,3795,0
|
|
20230901,100200,95643095,3795,3795,3795,3795,2
|
|
20230901,100100,95635505,3795,3795,3795,3795,201
|
|
20230901,100000,94872710,3795,3795,3795,3795,28
|
|
20230901,095900,94766450,3795,3795,3795,3795,0
|
|
20230901,095800,94766450,3795,3795,3795,3795,200
|
|
20230901,095700,94007450,3795,3795,3795,3795,200
|
|
20230901,095600,93248450,3795,3795,3795,3795,4
|
|
20230901,095500,93233270,3795,3785,3795,3785,905
|
|
20230901,095400,89798845,3795,3795,3800,3795,27
|
|
20230901,095300,89696345,3800,3800,3800,3800,13
|
|
20230901,095200,89646945,3790,3785,3790,3785,471
|
|
20230901,095100,87862165,3785,3785,3785,3785,0
|
|
20230901,095000,87862165,3785,3785,3785,3785,16
|
|
20230901,094900,87801605,3785,3785,3785,3785,0
|
|
20230901,094800,87801605,3785,3785,3785,3785,0
|
|
20230901,094700,87801605,3785,3785,3785,3785,0
|
|
20230901,094600,87801605,3785,3785,3785,3785,0
|
|
20230901,094500,87801605,3785,3785,3785,3785,0
|
|
20230901,094400,87801605,3785,3785,3785,3785,242
|
|
20230901,094300,86885635,3790,3790,3790,3790,0
|
|
20230901,094200,86885635,3790,3790,3790,3790,0
|
|
20230901,094100,86885635,3790,3790,3790,3790,0
|
|
20230901,094000,86885635,3790,3790,3790,3790,28
|
|
20230901,093900,86779515,3785,3790,3790,3785,4
|
|
20230901,093800,86764360,3790,3790,3790,3790,236
|
|
20230901,093700,85869920,3790,3795,3795,3790,21
|
|
20230901,093600,85790230,3790,3790,3790,3790,2
|
|
20230901,093500,85782650,3800,3800,3800,3800,0
|
|
20230901,093400,85782650,3800,3785,3800,3785,8
|
|
20230901,093300,85752320,3755,3760,3760,3755,3363
|
|
20230901,093200,73123235,3755,3795,3795,3755,3353
|
|
20230901,093100,60441690,3800,3795,3800,3795,846
|
|
20230901,093000,57231020,3800,3800,3800,3800,16
|
|
20230901,092900,57170220,3800,3795,3800,3795,182
|
|
20230901,092800,56479395,3800,3800,3800,3800,60
|
|
20230901,092700,56251395,3800,3795,3800,3795,18
|
|
20230901,092600,56183005,3800,3795,3800,3785,1542
|
|
20230901,092500,50332485,3795,3785,3795,3785,4083
|
|
20230901,092400,34854605,3780,3780,3780,3780,200
|
|
20230901,092300,34098605,3785,3785,3785,3785,333
|
|
20230901,092200,32838200,3785,3785,3785,3785,188
|
|
20230901,092100,32126620,3785,3775,3785,3775,347
|
|
20230901,092000,30815095,3775,3775,3775,3775,28
|
|
20230901,091900,30709395,3760,3760,3760,3760,0
|
|
20230901,091800,30709395,3760,3760,3760,3760,1
|
|
20230901,091700,30705635,3755,3775,3775,3755,195
|
|
20230901,091600,29971755,3780,3775,3780,3775,103
|
|
20230901,091500,29582915,3775,3775,3775,3775,1
|
|
20230901,091400,29579140,3775,3775,3775,3775,302
|
|
20230901,091300,28439090,3775,3775,3775,3775,10
|
|
20230901,091200,28401340,3780,3780,3780,3780,37
|
|
20230901,091100,28261480,3780,3775,3780,3775,6
|
|
20230901,091000,28238805,3775,3770,3775,3770,110
|
|
20230901,090900,27823825,3770,3775,3775,3770,48
|
|
20230901,090800,27642635,3775,3770,3780,3755,389
|
|
20230901,090700,26174535,3770,3760,3770,3755,3165
|
|
20230901,090600,14246130,3760,3745,3760,3745,1334
|
|
20230901,090500,9243500,3740,3735,3740,3735,871
|
|
20230901,090400,5986110,3735,3735,3735,3735,8
|
|
20230901,090300,5956230,3740,3735,3740,3735,36
|
|
20230901,090200,5821750,3740,3740,3740,3740,0
|
|
20230901,090100,5821750,3740,3740,3740,3740,50
|
|
20230901,090000,5634750,3740,3740,3740,3735,1507
|