618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191500,216499050,5110,5110,5110,5110,752
|
|
20230901,191400,216499050,5110,5110,5110,5110,0
|
|
20230901,191300,216499050,5110,5110,5110,5110,0
|
|
20230901,191200,216499050,5110,5110,5110,5110,0
|
|
20230901,191100,216499050,5110,5110,5110,5110,0
|
|
20230901,191000,216499050,5110,5110,5110,5110,0
|
|
20230901,190900,216499050,5110,5110,5110,5110,0
|
|
20230901,190800,216499050,5110,5110,5110,5110,0
|
|
20230901,190700,216499050,5110,5110,5110,5110,0
|
|
20230901,190600,216499050,5110,5110,5110,5110,0
|
|
20230901,190500,216499050,5110,5110,5110,5110,0
|
|
20230901,190400,216499050,5110,5110,5110,5110,0
|
|
20230901,190300,216499050,5110,5110,5110,5110,0
|
|
20230901,190200,216499050,5110,5110,5110,5110,0
|
|
20230901,190100,216499050,5110,5110,5110,5110,0
|
|
20230901,190000,216499050,5110,5110,5110,5110,0
|
|
20230901,185900,216499050,5110,5110,5110,5110,0
|
|
20230901,185800,216499050,5110,5110,5110,5110,0
|
|
20230901,185700,216499050,5110,5110,5110,5110,0
|
|
20230901,185600,216499050,5110,5110,5110,5110,0
|
|
20230901,185500,216499050,5110,5110,5110,5110,0
|
|
20230901,185400,216499050,5110,5110,5110,5110,0
|
|
20230901,185300,216499050,5110,5110,5110,5110,0
|
|
20230901,185200,216499050,5110,5110,5110,5110,0
|
|
20230901,185100,216499050,5110,5110,5110,5110,0
|
|
20230901,185000,216499050,5110,5110,5110,5110,0
|
|
20230901,184900,216499050,5110,5110,5110,5110,0
|
|
20230901,184800,216499050,5110,5110,5110,5110,0
|
|
20230901,184700,216499050,5110,5110,5110,5110,0
|
|
20230901,184600,216499050,5110,5110,5110,5110,0
|
|
20230901,184500,216499050,5110,5110,5110,5110,752
|
|
20230901,184400,216499050,5110,5110,5110,5110,0
|
|
20230901,184300,216499050,5110,5110,5110,5110,0
|
|
20230901,184200,216499050,5110,5110,5110,5110,0
|
|
20230901,184100,216499050,5110,5110,5110,5110,0
|
|
20230901,184000,216499050,5110,5110,5110,5110,0
|
|
20230901,183900,216499050,5110,5110,5110,5110,0
|
|
20230901,183800,216499050,5110,5110,5110,5110,0
|
|
20230901,183700,216499050,5110,5110,5110,5110,0
|
|
20230901,183600,216499050,5110,5110,5110,5110,0
|
|
20230901,183500,216499050,5110,5110,5110,5110,0
|
|
20230901,183400,216499050,5110,5110,5110,5110,0
|
|
20230901,183300,216499050,5110,5110,5110,5110,0
|
|
20230901,183200,216499050,5110,5110,5110,5110,0
|
|
20230901,183100,216499050,5110,5110,5110,5110,0
|
|
20230901,183000,216499050,5110,5110,5110,5110,0
|
|
20230901,182900,216499050,5110,5110,5110,5110,0
|
|
20230901,182800,216499050,5110,5110,5110,5110,0
|
|
20230901,182700,216499050,5110,5110,5110,5110,0
|
|
20230901,182600,216499050,5110,5110,5110,5110,0
|
|
20230901,182500,216499050,5110,5110,5110,5110,0
|
|
20230901,182400,216499050,5110,5110,5110,5110,0
|
|
20230901,182300,216499050,5110,5110,5110,5110,0
|
|
20230901,182200,216499050,5110,5110,5110,5110,0
|
|
20230901,182100,216499050,5110,5110,5110,5110,0
|
|
20230901,182000,216499050,5110,5110,5110,5110,0
|
|
20230901,181900,216499050,5110,5110,5110,5110,0
|
|
20230901,181800,216499050,5110,5110,5110,5110,0
|
|
20230901,181700,216499050,5110,5110,5110,5110,0
|
|
20230901,181600,216499050,5110,5110,5110,5110,0
|
|
20230901,181500,216499050,5110,5110,5110,5110,752
|
|
20230901,181400,216499050,5110,5110,5110,5110,0
|
|
20230901,181300,216499050,5110,5110,5110,5110,0
|
|
20230901,181200,216499050,5110,5110,5110,5110,0
|
|
20230901,181100,216499050,5110,5110,5110,5110,0
|
|
20230901,181000,216499050,5110,5110,5110,5110,0
|
|
20230901,180900,216499050,5110,5110,5110,5110,0
|
|
20230901,180800,216499050,5110,5110,5110,5110,0
|
|
20230901,180700,216499050,5110,5110,5110,5110,0
|
|
20230901,180600,216499050,5110,5110,5110,5110,0
|
|
20230901,180500,216499050,5110,5110,5110,5110,0
|
|
20230901,180400,216499050,5110,5110,5110,5110,0
|
|
20230901,180300,216499050,5110,5110,5110,5110,0
|
|
20230901,180200,216499050,5110,5110,5110,5110,0
|
|
20230901,180100,216499050,5110,5110,5110,5110,0
|
|
20230901,180000,216499050,5110,5110,5110,5110,0
|
|
20230901,175900,216499050,5110,5110,5110,5110,0
|
|
20230901,175800,216499050,5110,5110,5110,5110,0
|
|
20230901,175700,216499050,5110,5110,5110,5110,0
|
|
20230901,175600,216499050,5110,5110,5110,5110,0
|
|
20230901,175500,216499050,5110,5110,5110,5110,0
|
|
20230901,175400,216499050,5110,5110,5110,5110,0
|
|
20230901,175300,216499050,5110,5110,5110,5110,0
|
|
20230901,175200,216499050,5110,5110,5110,5110,0
|
|
20230901,175100,216499050,5110,5110,5110,5110,0
|
|
20230901,175000,216499050,5110,5110,5110,5110,0
|
|
20230901,174900,216499050,5110,5110,5110,5110,0
|
|
20230901,174800,216499050,5110,5110,5110,5110,0
|
|
20230901,174700,216499050,5110,5110,5110,5110,0
|
|
20230901,174600,216499050,5110,5110,5110,5110,0
|
|
20230901,174500,216499050,5110,5110,5110,5110,752
|
|
20230901,174400,216499050,5110,5110,5110,5110,0
|
|
20230901,174300,216499050,5110,5110,5110,5110,0
|
|
20230901,174200,216499050,5110,5110,5110,5110,0
|
|
20230901,174100,216499050,5110,5110,5110,5110,0
|
|
20230901,174000,216499050,5110,5110,5110,5110,0
|
|
20230901,173900,216499050,5110,5110,5110,5110,0
|
|
20230901,173800,216499050,5110,5110,5110,5110,0
|
|
20230901,173700,216499050,5110,5110,5110,5110,0
|
|
20230901,173600,216499050,5110,5110,5110,5110,0
|
|
20230901,173500,216499050,5110,5110,5110,5110,0
|
|
20230901,173400,216499050,5110,5110,5110,5110,0
|
|
20230901,173300,216499050,5110,5110,5110,5110,0
|
|
20230901,173200,216499050,5110,5110,5110,5110,0
|
|
20230901,173100,216499050,5110,5110,5110,5110,0
|
|
20230901,173000,216499050,5110,5110,5110,5110,0
|
|
20230901,172900,216499050,5110,5110,5110,5110,0
|
|
20230901,172800,216499050,5110,5110,5110,5110,0
|
|
20230901,172700,216499050,5110,5110,5110,5110,0
|
|
20230901,172600,216499050,5110,5110,5110,5110,0
|
|
20230901,172500,216499050,5110,5110,5110,5110,0
|
|
20230901,172400,216499050,5110,5110,5110,5110,0
|
|
20230901,172300,216499050,5110,5110,5110,5110,0
|
|
20230901,172200,216499050,5110,5110,5110,5110,0
|
|
20230901,172100,216499050,5110,5110,5110,5110,0
|
|
20230901,172000,216499050,5110,5110,5110,5110,0
|
|
20230901,171900,216499050,5110,5110,5110,5110,0
|
|
20230901,171800,216499050,5110,5110,5110,5110,0
|
|
20230901,171700,216499050,5110,5110,5110,5110,0
|
|
20230901,171600,216499050,5110,5110,5110,5110,0
|
|
20230901,171500,216499050,5110,5110,5110,5110,752
|
|
20230901,171400,216499050,5110,5110,5110,5110,0
|
|
20230901,171300,216499050,5110,5110,5110,5110,0
|
|
20230901,171200,216499050,5110,5110,5110,5110,0
|
|
20230901,171100,216499050,5110,5110,5110,5110,0
|
|
20230901,171000,216499050,5110,5110,5110,5110,0
|
|
20230901,170900,216499050,5110,5110,5110,5110,0
|
|
20230901,170800,216499050,5110,5110,5110,5110,0
|
|
20230901,170700,216499050,5110,5110,5110,5110,0
|
|
20230901,170600,216499050,5110,5110,5110,5110,0
|
|
20230901,170500,216499050,5110,5110,5110,5110,0
|
|
20230901,170400,216499050,5110,5110,5110,5110,0
|
|
20230901,170300,216499050,5110,5110,5110,5110,0
|
|
20230901,170200,216499050,5110,5110,5110,5110,0
|
|
20230901,170100,216499050,5110,5110,5110,5110,0
|
|
20230901,170000,216499050,5110,5110,5110,5110,0
|
|
20230901,165900,216499050,5110,5110,5110,5110,0
|
|
20230901,165800,216499050,5110,5110,5110,5110,0
|
|
20230901,165700,216499050,5110,5110,5110,5110,0
|
|
20230901,165600,216499050,5110,5110,5110,5110,0
|
|
20230901,165500,216499050,5110,5110,5110,5110,0
|
|
20230901,165400,216499050,5110,5110,5110,5110,0
|
|
20230901,165300,216499050,5110,5110,5110,5110,0
|
|
20230901,165200,216499050,5110,5110,5110,5110,0
|
|
20230901,165100,216499050,5110,5110,5110,5110,0
|
|
20230901,165000,216499050,5110,5110,5110,5110,0
|
|
20230901,164900,216499050,5110,5110,5110,5110,0
|
|
20230901,164800,216499050,5110,5110,5110,5110,0
|
|
20230901,164700,216499050,5110,5110,5110,5110,0
|
|
20230901,164600,216499050,5110,5110,5110,5110,0
|
|
20230901,164500,216499050,5110,5110,5110,5110,752
|
|
20230901,164400,216499050,5110,5110,5110,5110,0
|
|
20230901,164300,216499050,5110,5110,5110,5110,0
|
|
20230901,164200,216499050,5110,5110,5110,5110,0
|
|
20230901,164100,216499050,5110,5110,5110,5110,0
|
|
20230901,164000,216499050,5110,5110,5110,5110,0
|
|
20230901,163900,216499050,5110,5110,5110,5110,0
|
|
20230901,163800,216499050,5110,5110,5110,5110,0
|
|
20230901,163700,216499050,5110,5110,5110,5110,0
|
|
20230901,163600,216499050,5110,5110,5110,5110,0
|
|
20230901,163500,216499050,5110,5110,5110,5110,0
|
|
20230901,163400,216499050,5110,5110,5110,5110,0
|
|
20230901,163300,216499050,5110,5110,5110,5110,0
|
|
20230901,163200,216499050,5110,5110,5110,5110,0
|
|
20230901,163100,216499050,5110,5110,5110,5110,0
|
|
20230901,163000,216499050,5110,5110,5110,5110,0
|
|
20230901,162900,216499050,5110,5110,5110,5110,0
|
|
20230901,162800,216499050,5110,5110,5110,5110,0
|
|
20230901,162700,216499050,5110,5110,5110,5110,0
|
|
20230901,162600,216499050,5110,5110,5110,5110,0
|
|
20230901,162500,216499050,5110,5110,5110,5110,0
|
|
20230901,162400,216499050,5110,5110,5110,5110,0
|
|
20230901,162300,216499050,5110,5110,5110,5110,0
|
|
20230901,162200,216499050,5110,5110,5110,5110,0
|
|
20230901,162100,216499050,5110,5110,5110,5110,0
|
|
20230901,162000,216499050,5110,5110,5110,5110,0
|
|
20230901,161900,216499050,5110,5110,5110,5110,0
|
|
20230901,161800,216499050,5110,5110,5110,5110,0
|
|
20230901,161700,216499050,5110,5110,5110,5110,0
|
|
20230901,161600,216499050,5110,5110,5110,5110,0
|
|
20230901,161500,216499050,5110,5110,5110,5110,752
|
|
20230901,161400,216499050,5110,5110,5110,5110,0
|
|
20230901,161300,216499050,5110,5110,5110,5110,0
|
|
20230901,161200,216499050,5110,5110,5110,5110,0
|
|
20230901,161100,216499050,5110,5110,5110,5110,0
|
|
20230901,161000,216499050,5110,5110,5110,5110,0
|
|
20230901,160900,216499050,5110,5110,5110,5110,0
|
|
20230901,160800,216499050,5110,5110,5110,5110,0
|
|
20230901,160700,216499050,5110,5110,5110,5110,0
|
|
20230901,160600,216499050,5110,5110,5110,5110,0
|
|
20230901,160500,216499050,5110,5110,5110,5110,0
|
|
20230901,160400,216499050,5110,5110,5110,5110,0
|
|
20230901,160300,216499050,5110,5110,5110,5110,0
|
|
20230901,160200,216499050,5110,5110,5110,5110,0
|
|
20230901,160100,216499050,5110,5110,5110,5110,0
|
|
20230901,160000,216499050,5110,5110,5110,5110,0
|
|
20230901,155900,216499050,5110,5110,5110,5110,0
|
|
20230901,155800,216499050,5110,5110,5110,5110,0
|
|
20230901,155700,216499050,5110,5110,5110,5110,0
|
|
20230901,155600,216499050,5110,5110,5110,5110,0
|
|
20230901,155500,216499050,5110,5110,5110,5110,0
|
|
20230901,155400,216499050,5110,5110,5110,5110,0
|
|
20230901,155300,216499050,5110,5110,5110,5110,0
|
|
20230901,155200,216499050,5110,5110,5110,5110,0
|
|
20230901,155100,216499050,5110,5110,5110,5110,0
|
|
20230901,155000,216499050,5110,5110,5110,5110,0
|
|
20230901,154900,216499050,5110,5110,5110,5110,0
|
|
20230901,154800,216499050,5110,5110,5110,5110,0
|
|
20230901,154700,216499050,5110,5110,5110,5110,0
|
|
20230901,154600,216499050,5110,5110,5110,5110,0
|
|
20230901,154500,216499050,5110,5110,5110,5110,752
|
|
20230901,154400,216499050,5110,5110,5110,5110,0
|
|
20230901,154300,216499050,5110,5110,5110,5110,0
|
|
20230901,154200,216499050,5110,5110,5110,5110,0
|
|
20230901,154100,216499050,5110,5110,5110,5110,0
|
|
20230901,154000,216499050,5110,5110,5110,5110,0
|
|
20230901,153900,216499050,5110,5110,5110,5110,0
|
|
20230901,153800,216499050,5110,5110,5110,5110,0
|
|
20230901,153700,216499050,5110,5110,5110,5110,0
|
|
20230901,153600,216499050,5110,5110,5110,5110,0
|
|
20230901,153500,216499050,5110,5110,5110,5110,0
|
|
20230901,153400,216499050,5110,5110,5110,5110,0
|
|
20230901,153300,216499050,5110,5110,5110,5110,0
|
|
20230901,153200,216499050,5110,5110,5110,5110,0
|
|
20230901,153100,216499050,5110,5110,5110,5110,0
|
|
20230901,153000,216499050,5110,5110,5110,5110,752
|
|
20230901,152900,212656330,5110,5110,5110,5110,0
|
|
20230901,152800,212656330,5110,5110,5110,5110,0
|
|
20230901,152700,212656330,5110,5110,5110,5110,0
|
|
20230901,152600,212656330,5110,5110,5110,5110,0
|
|
20230901,152500,212656330,5110,5110,5110,5110,0
|
|
20230901,152400,212656330,5110,5110,5110,5110,0
|
|
20230901,152300,212656330,5110,5110,5110,5110,0
|
|
20230901,152200,212656330,5110,5110,5110,5110,0
|
|
20230901,152100,212656330,5110,5110,5110,5110,0
|
|
20230901,152000,212656330,5110,5110,5110,5110,0
|
|
20230901,151900,212656330,5110,5110,5110,5110,0
|
|
20230901,151800,212656330,5110,5110,5110,5110,0
|
|
20230901,151700,212656330,5110,5110,5110,5110,6
|
|
20230901,151600,212625670,5120,5120,5120,5120,100
|
|
20230901,151500,212113670,5120,5120,5120,5120,0
|
|
20230901,151400,212113670,5120,5110,5120,5110,280
|
|
20230901,151300,210682670,5110,5110,5110,5110,0
|
|
20230901,151200,210682670,5110,5110,5110,5110,3
|
|
20230901,151100,210667340,5120,5120,5120,5120,1
|
|
20230901,151000,210662220,5110,5110,5110,5110,44
|
|
20230901,150900,210437380,5120,5120,5120,5120,1
|
|
20230901,150800,210432260,5110,5110,5110,5110,200
|
|
20230901,150700,209410260,5110,5110,5110,5110,0
|
|
20230901,150600,209410260,5110,5110,5110,5110,1
|
|
20230901,150500,209405150,5110,5110,5110,5110,0
|
|
20230901,150400,209405150,5110,5110,5110,5110,100
|
|
20230901,150300,208894150,5110,5110,5110,5110,0
|
|
20230901,150200,208894150,5110,5110,5110,5110,100
|
|
20230901,150100,208383150,5110,5110,5110,5110,0
|
|
20230901,150000,208383150,5110,5110,5110,5110,0
|
|
20230901,145900,208383150,5110,5110,5110,5110,0
|
|
20230901,145800,208383150,5110,5110,5110,5110,0
|
|
20230901,145700,208383150,5110,5110,5110,5110,0
|
|
20230901,145600,208383150,5110,5110,5110,5110,500
|
|
20230901,145500,205828150,5110,5110,5110,5110,0
|
|
20230901,145400,205828150,5110,5110,5110,5110,400
|
|
20230901,145300,203784150,5120,5120,5120,5120,0
|
|
20230901,145200,203784150,5120,5120,5120,5120,0
|
|
20230901,145100,203784150,5120,5120,5120,5120,0
|
|
20230901,145000,203784150,5120,5120,5120,5120,0
|
|
20230901,144900,203784150,5120,5120,5120,5120,0
|
|
20230901,144800,203784150,5120,5120,5120,5120,0
|
|
20230901,144700,203784150,5120,5120,5120,5120,0
|
|
20230901,144600,203784150,5120,5120,5120,5120,0
|
|
20230901,144500,203784150,5120,5120,5120,5120,100
|
|
20230901,144400,203272150,5120,5120,5120,5120,0
|
|
20230901,144300,203272150,5120,5120,5120,5120,200
|
|
20230901,144200,202248150,5120,5120,5130,5120,270
|
|
20230901,144100,200863750,5120,5120,5120,5120,0
|
|
20230901,144000,200863750,5120,5120,5120,5120,0
|
|
20230901,143900,200863750,5120,5120,5120,5120,0
|
|
20230901,143800,200863750,5120,5120,5120,5120,10
|
|
20230901,143700,200812550,5130,5130,5130,5130,0
|
|
20230901,143600,200812550,5130,5130,5130,5130,0
|
|
20230901,143500,200812550,5130,5120,5130,5120,200
|
|
20230901,143400,199786920,5120,5120,5120,5120,100
|
|
20230901,143300,199274920,5120,5120,5120,5120,0
|
|
20230901,143200,199274920,5120,5120,5120,5120,2
|
|
20230901,143100,199264680,5120,5120,5120,5120,0
|
|
20230901,143000,199264680,5120,5120,5120,5120,0
|
|
20230901,142900,199264680,5120,5120,5120,5120,19
|
|
20230901,142800,199167400,5120,5120,5120,5120,250
|
|
20230901,142700,197887400,5120,5120,5120,5120,250
|
|
20230901,142600,196607400,5120,5120,5120,5120,0
|
|
20230901,142500,196607400,5120,5120,5120,5120,0
|
|
20230901,142400,196607400,5120,5120,5120,5120,0
|
|
20230901,142300,196607400,5120,5120,5120,5120,0
|
|
20230901,142200,196607400,5120,5120,5120,5120,0
|
|
20230901,142100,196607400,5120,5120,5120,5120,1
|
|
20230901,142000,196602280,5110,5110,5110,5110,0
|
|
20230901,141900,196602280,5110,5110,5110,5110,0
|
|
20230901,141800,196602280,5110,5110,5110,5110,100
|
|
20230901,141700,196091280,5120,5120,5120,5120,100
|
|
20230901,141600,195579280,5120,5120,5120,5120,200
|
|
20230901,141500,194555280,5120,5120,5120,5120,0
|
|
20230901,141400,194555280,5120,5120,5120,5120,0
|
|
20230901,141300,194555280,5120,5120,5120,5120,0
|
|
20230901,141200,194555280,5120,5120,5120,5120,1
|
|
20230901,141100,194550160,5110,5110,5110,5110,0
|
|
20230901,141000,194550160,5110,5110,5110,5110,0
|
|
20230901,140900,194550160,5110,5110,5110,5110,14
|
|
20230901,140800,194478620,5120,5120,5120,5120,106
|
|
20230901,140700,193935900,5120,5120,5120,5120,0
|
|
20230901,140600,193935900,5120,5120,5120,5120,0
|
|
20230901,140500,193935900,5120,5120,5120,5120,44
|
|
20230901,140400,193710620,5120,5120,5120,5120,0
|
|
20230901,140300,193710620,5120,5120,5120,5120,4
|
|
20230901,140200,193690140,5120,5120,5120,5120,0
|
|
20230901,140100,193690140,5120,5120,5120,5120,0
|
|
20230901,140000,193690140,5120,5120,5120,5120,52
|
|
20230901,135900,193423900,5120,5120,5120,5120,0
|
|
20230901,135800,193423900,5120,5120,5120,5120,0
|
|
20230901,135700,193423900,5120,5120,5120,5120,5
|
|
20230901,135600,193398300,5120,5120,5120,5120,50
|
|
20230901,135500,193142300,5120,5120,5120,5120,0
|
|
20230901,135400,193142300,5120,5120,5120,5120,548
|
|
20230901,135300,190336540,5130,5130,5130,5130,10
|
|
20230901,135200,190285240,5130,5130,5130,5130,0
|
|
20230901,135100,190285240,5130,5130,5130,5130,0
|
|
20230901,135000,190285240,5130,5130,5130,5130,0
|
|
20230901,134900,190285240,5130,5130,5130,5130,204
|
|
20230901,134800,189238720,5130,5130,5130,5130,0
|
|
20230901,134700,189238720,5130,5130,5130,5130,296
|
|
20230901,134600,187720240,5130,5130,5130,5130,0
|
|
20230901,134500,187720240,5130,5130,5130,5130,5
|
|
20230901,134400,187694590,5130,5130,5130,5130,0
|
|
20230901,134300,187694590,5130,5130,5130,5130,0
|
|
20230901,134200,187694590,5130,5130,5130,5130,100
|
|
20230901,134100,187181590,5130,5130,5130,5130,0
|
|
20230901,134000,187181590,5130,5130,5130,5130,116
|
|
20230901,133900,186586510,5130,5130,5130,5130,5
|
|
20230901,133800,186560860,5130,5130,5130,5130,0
|
|
20230901,133700,186560860,5130,5130,5130,5130,1
|
|
20230901,133600,186555730,5130,5130,5130,5130,0
|
|
20230901,133500,186555730,5130,5130,5130,5130,0
|
|
20230901,133400,186555730,5130,5130,5130,5130,0
|
|
20230901,133300,186555730,5130,5130,5130,5130,0
|
|
20230901,133200,186555730,5130,5130,5130,5130,0
|
|
20230901,133100,186555730,5130,5130,5130,5130,0
|
|
20230901,133000,186555730,5130,5130,5130,5130,0
|
|
20230901,132900,186555730,5130,5130,5130,5130,0
|
|
20230901,132800,186555730,5130,5130,5130,5130,0
|
|
20230901,132700,186555730,5130,5130,5130,5130,3
|
|
20230901,132600,186540340,5120,5120,5120,5120,0
|
|
20230901,132500,186540340,5120,5120,5120,5120,400
|
|
20230901,132400,184492340,5120,5120,5120,5120,0
|
|
20230901,132300,184492340,5120,5120,5120,5120,0
|
|
20230901,132200,184492340,5120,5120,5120,5120,0
|
|
20230901,132100,184492340,5120,5120,5120,5120,0
|
|
20230901,132000,184492340,5120,5120,5120,5120,1384
|
|
20230901,131900,177406260,5120,5120,5120,5120,0
|
|
20230901,131800,177406260,5120,5120,5120,5120,0
|
|
20230901,131700,177406260,5120,5120,5120,5120,0
|
|
20230901,131600,177406260,5120,5120,5120,5120,0
|
|
20230901,131500,177406260,5120,5120,5120,5120,0
|
|
20230901,131400,177406260,5120,5120,5120,5120,0
|
|
20230901,131300,177406260,5120,5120,5120,5120,26
|
|
20230901,131200,177273140,5120,5120,5120,5120,0
|
|
20230901,131100,177273140,5120,5120,5120,5120,0
|
|
20230901,131000,177273140,5120,5120,5120,5120,0
|
|
20230901,130900,177273140,5120,5120,5120,5120,0
|
|
20230901,130800,177273140,5120,5120,5120,5120,0
|
|
20230901,130700,177273140,5120,5120,5120,5120,42
|
|
20230901,130600,177058100,5120,5120,5120,5120,2
|
|
20230901,130500,177047860,5120,5120,5120,5120,0
|
|
20230901,130400,177047860,5120,5120,5120,5120,0
|
|
20230901,130300,177047860,5120,5120,5120,5120,0
|
|
20230901,130200,177047860,5120,5120,5120,5120,11
|
|
20230901,130100,176991540,5120,5120,5120,5120,0
|
|
20230901,130000,176991540,5120,5120,5120,5120,0
|
|
20230901,125900,176991540,5120,5120,5120,5120,0
|
|
20230901,125800,176991540,5120,5120,5120,5120,0
|
|
20230901,125700,176991540,5120,5120,5120,5120,0
|
|
20230901,125600,176991540,5120,5120,5120,5120,100
|
|
20230901,125500,176479540,5110,5110,5110,5110,3
|
|
20230901,125400,176464210,5110,5110,5110,5110,0
|
|
20230901,125300,176464210,5110,5110,5110,5110,0
|
|
20230901,125200,176464210,5110,5110,5110,5110,0
|
|
20230901,125100,176464210,5110,5110,5110,5110,0
|
|
20230901,125000,176464210,5110,5110,5110,5110,0
|
|
20230901,124900,176464210,5110,5110,5110,5110,31
|
|
20230901,124800,176305800,5100,5100,5100,5100,0
|
|
20230901,124700,176305800,5100,5100,5100,5100,254
|
|
20230901,124600,175010400,5100,5100,5100,5100,0
|
|
20230901,124500,175010400,5100,5110,5110,5100,2262
|
|
20230901,124400,163458020,5110,5110,5110,5110,37
|
|
20230901,124300,163268950,5120,5120,5120,5120,200
|
|
20230901,124200,162244950,5110,5110,5110,5110,0
|
|
20230901,124100,162244950,5110,5110,5110,5110,0
|
|
20230901,124000,162244950,5110,5110,5110,5110,0
|
|
20230901,123900,162244950,5110,5110,5110,5110,0
|
|
20230901,123800,162244950,5110,5110,5110,5110,10
|
|
20230901,123700,162193850,5110,5110,5110,5110,140
|
|
20230901,123600,161478450,5110,5110,5110,5110,0
|
|
20230901,123500,161478450,5110,5110,5110,5110,50
|
|
20230901,123400,161222950,5120,5120,5120,5120,0
|
|
20230901,123300,161222950,5120,5120,5120,5120,10
|
|
20230901,123200,161171750,5120,5120,5120,5120,0
|
|
20230901,123100,161171750,5120,5120,5120,5120,0
|
|
20230901,123000,161171750,5120,5120,5120,5120,22
|
|
20230901,122900,161059110,5110,5110,5110,5110,0
|
|
20230901,122800,161059110,5110,5110,5110,5110,0
|
|
20230901,122700,161059110,5110,5110,5110,5110,0
|
|
20230901,122600,161059110,5110,5110,5110,5110,0
|
|
20230901,122500,161059110,5110,5110,5110,5110,53
|
|
20230901,122400,160788280,5110,5110,5110,5110,82
|
|
20230901,122300,160369260,5120,5120,5120,5120,0
|
|
20230901,122200,160369260,5120,5120,5120,5120,20
|
|
20230901,122100,160266860,5120,5120,5120,5120,0
|
|
20230901,122000,160266860,5120,5120,5120,5120,0
|
|
20230901,121900,160266860,5120,5120,5120,5120,0
|
|
20230901,121800,160266860,5120,5120,5120,5120,2
|
|
20230901,121700,160256620,5120,5120,5120,5120,0
|
|
20230901,121600,160256620,5120,5120,5120,5120,0
|
|
20230901,121500,160256620,5120,5120,5120,5120,0
|
|
20230901,121400,160256620,5120,5120,5120,5120,0
|
|
20230901,121300,160256620,5120,5120,5120,5120,0
|
|
20230901,121200,160256620,5120,5120,5120,5120,0
|
|
20230901,121100,160256620,5120,5120,5120,5120,0
|
|
20230901,121000,160256620,5120,5120,5120,5120,0
|
|
20230901,120900,160256620,5120,5120,5120,5120,0
|
|
20230901,120800,160256620,5120,5120,5120,5120,0
|
|
20230901,120700,160256620,5120,5120,5120,5120,976
|
|
20230901,120600,155259500,5120,5120,5120,5120,2
|
|
20230901,120500,155249260,5110,5110,5110,5110,0
|
|
20230901,120400,155249260,5110,5110,5110,5110,0
|
|
20230901,120300,155249260,5110,5110,5110,5110,0
|
|
20230901,120200,155249260,5110,5110,5110,5110,0
|
|
20230901,120100,155249260,5110,5120,5120,5110,480
|
|
20230901,120000,152796260,5120,5120,5120,5120,0
|
|
20230901,115900,152796260,5120,5120,5120,5120,0
|
|
20230901,115800,152796260,5120,5120,5120,5120,0
|
|
20230901,115700,152796260,5120,5120,5120,5120,198
|
|
20230901,115600,151782500,5120,5120,5120,5120,0
|
|
20230901,115500,151782500,5120,5120,5120,5120,1
|
|
20230901,115400,151777380,5120,5120,5120,5120,0
|
|
20230901,115300,151777380,5120,5120,5120,5120,1
|
|
20230901,115200,151772260,5110,5110,5110,5110,0
|
|
20230901,115100,151772260,5110,5110,5110,5110,401
|
|
20230901,115000,149723150,5120,5120,5120,5120,0
|
|
20230901,114900,149723150,5120,5120,5120,5120,0
|
|
20230901,114800,149723150,5120,5120,5120,5120,10
|
|
20230901,114700,149671950,5120,5120,5120,5120,0
|
|
20230901,114600,149671950,5120,5120,5120,5120,0
|
|
20230901,114500,149671950,5120,5120,5120,5120,0
|
|
20230901,114400,149671950,5120,5120,5120,5120,0
|
|
20230901,114300,149671950,5120,5120,5120,5120,540
|
|
20230901,114200,146907150,5120,5120,5120,5120,0
|
|
20230901,114100,146907150,5120,5120,5120,5120,1
|
|
20230901,114000,146902030,5130,5130,5130,5130,50
|
|
20230901,113900,146645530,5130,5130,5130,5130,36
|
|
20230901,113800,146460850,5120,5120,5120,5120,0
|
|
20230901,113700,146460850,5120,5120,5120,5120,0
|
|
20230901,113600,146460850,5120,5120,5120,5120,0
|
|
20230901,113500,146460850,5120,5120,5120,5120,427
|
|
20230901,113400,144274610,5120,5120,5120,5120,0
|
|
20230901,113300,144274610,5120,5120,5120,5120,0
|
|
20230901,113200,144274610,5120,5120,5120,5120,0
|
|
20230901,113100,144274610,5120,5120,5120,5120,10
|
|
20230901,113000,144223410,5120,5120,5120,5120,10
|
|
20230901,112900,144172210,5120,5120,5120,5120,22
|
|
20230901,112800,144059570,5120,5120,5120,5120,1
|
|
20230901,112700,144054450,5120,5120,5120,5120,200
|
|
20230901,112600,143030450,5120,5120,5120,5120,0
|
|
20230901,112500,143030450,5120,5120,5120,5120,4
|
|
20230901,112400,143009970,5120,5120,5120,5120,0
|
|
20230901,112300,143009970,5120,5120,5120,5120,0
|
|
20230901,112200,143009970,5120,5120,5120,5120,0
|
|
20230901,112100,143009970,5120,5120,5120,5120,0
|
|
20230901,112000,143009970,5120,5120,5120,5120,0
|
|
20230901,111900,143009970,5120,5120,5120,5120,0
|
|
20230901,111800,143009970,5120,5120,5120,5120,0
|
|
20230901,111700,143009970,5120,5120,5120,5120,0
|
|
20230901,111600,143009970,5120,5120,5120,5120,0
|
|
20230901,111500,143009970,5120,5120,5120,5120,1
|
|
20230901,111400,143004850,5120,5120,5120,5120,0
|
|
20230901,111300,143004850,5120,5100,5120,5100,52
|
|
20230901,111200,142739610,5100,5100,5100,5100,28
|
|
20230901,111100,142596810,5110,5110,5110,5110,10
|
|
20230901,111000,142545710,5110,5110,5110,5110,0
|
|
20230901,110900,142545710,5110,5110,5110,5110,1156
|
|
20230901,110800,136638550,5120,5120,5120,5120,0
|
|
20230901,110700,136638550,5120,5120,5120,5120,0
|
|
20230901,110600,136638550,5120,5120,5120,5120,0
|
|
20230901,110500,136638550,5120,5120,5120,5120,58
|
|
20230901,110400,136341590,5120,5120,5120,5120,1
|
|
20230901,110300,136336470,5110,5110,5110,5110,0
|
|
20230901,110200,136336470,5110,5110,5110,5110,0
|
|
20230901,110100,136336470,5110,5110,5110,5110,0
|
|
20230901,110000,136336470,5110,5120,5120,5110,145
|
|
20230901,105900,135595020,5120,5120,5120,5120,0
|
|
20230901,105800,135595020,5120,5120,5120,5120,4
|
|
20230901,105700,135574540,5120,5120,5120,5120,0
|
|
20230901,105600,135574540,5120,5120,5120,5120,195
|
|
20230901,105500,134576140,5120,5120,5120,5120,100
|
|
20230901,105400,134064140,5110,5110,5110,5110,126
|
|
20230901,105300,133420280,5110,5110,5110,5110,0
|
|
20230901,105200,133420280,5110,5120,5120,5110,21
|
|
20230901,105100,133312770,5120,5120,5120,5120,0
|
|
20230901,105000,133312770,5120,5120,5120,5120,1
|
|
20230901,104900,133307650,5120,5120,5120,5120,0
|
|
20230901,104800,133307650,5120,5120,5120,5120,0
|
|
20230901,104700,133307650,5120,5120,5120,5120,0
|
|
20230901,104600,133307650,5120,5120,5120,5120,1
|
|
20230901,104500,133302530,5120,5120,5120,5120,0
|
|
20230901,104400,133302530,5120,5120,5120,5120,0
|
|
20230901,104300,133302530,5120,5120,5120,5120,0
|
|
20230901,104200,133302530,5120,5120,5120,5120,101
|
|
20230901,104100,132785410,5120,5120,5120,5120,0
|
|
20230901,104000,132785410,5120,5120,5120,5120,0
|
|
20230901,103900,132785410,5120,5120,5120,5120,6
|
|
20230901,103800,132754690,5130,5130,5130,5130,0
|
|
20230901,103700,132754690,5130,5130,5130,5130,2
|
|
20230901,103600,132744430,5120,5120,5120,5120,0
|
|
20230901,103500,132744430,5120,5120,5120,5120,0
|
|
20230901,103400,132744430,5120,5120,5120,5120,0
|
|
20230901,103300,132744430,5120,5120,5120,5120,50
|
|
20230901,103200,132488430,5120,5120,5120,5120,0
|
|
20230901,103100,132488430,5120,5120,5120,5120,0
|
|
20230901,103000,132488430,5120,5120,5120,5120,134
|
|
20230901,102900,131802350,5120,5110,5120,5110,895
|
|
20230901,102800,127227900,5120,5120,5120,5120,0
|
|
20230901,102700,127227900,5120,5120,5120,5120,0
|
|
20230901,102600,127227900,5120,5120,5120,5120,0
|
|
20230901,102500,127227900,5120,5120,5120,5120,195
|
|
20230901,102400,126229500,5120,5120,5120,5120,242
|
|
20230901,102300,124990460,5120,5120,5120,5120,3
|
|
20230901,102200,124975100,5120,5120,5120,5120,202
|
|
20230901,102100,123940860,5120,5120,5120,5120,1
|
|
20230901,102000,123935740,5120,5120,5120,5120,493
|
|
20230901,101900,121411580,5130,5130,5130,5130,0
|
|
20230901,101800,121411580,5130,5130,5130,5130,200
|
|
20230901,101700,120385580,5130,5130,5130,5130,0
|
|
20230901,101600,120385580,5130,5130,5130,5130,1
|
|
20230901,101500,120380450,5130,5130,5130,5130,110
|
|
20230901,101400,119816150,5130,5130,5130,5130,99
|
|
20230901,101300,119308280,5130,5130,5130,5130,0
|
|
20230901,101200,119308280,5130,5110,5130,5110,3
|
|
20230901,101100,119292920,5110,5110,5110,5110,0
|
|
20230901,101000,119292920,5110,5110,5110,5110,0
|
|
20230901,100900,119292920,5110,5110,5110,5110,0
|
|
20230901,100800,119292920,5110,5110,5110,5110,75
|
|
20230901,100700,118909670,5110,5110,5110,5110,0
|
|
20230901,100600,118909670,5110,5110,5110,5110,0
|
|
20230901,100500,118909670,5110,5120,5120,5110,374
|
|
20230901,100400,116998170,5120,5120,5120,5120,0
|
|
20230901,100300,116998170,5120,5120,5120,5120,0
|
|
20230901,100200,116998170,5120,5130,5130,5120,50
|
|
20230901,100100,116742150,5140,5140,5140,5140,0
|
|
20230901,100000,116742150,5140,5140,5140,5140,1006
|
|
20230901,095900,111571310,5150,5150,5150,5150,0
|
|
20230901,095800,111571310,5150,5150,5150,5150,0
|
|
20230901,095700,111571310,5150,5150,5150,5150,0
|
|
20230901,095600,111571310,5150,5150,5150,5150,0
|
|
20230901,095500,111571310,5150,5150,5150,5150,0
|
|
20230901,095400,111571310,5150,5120,5150,5120,174
|
|
20230901,095300,110680370,5150,5150,5150,5150,0
|
|
20230901,095200,110680370,5150,5150,5150,5150,0
|
|
20230901,095100,110680370,5150,5150,5150,5150,0
|
|
20230901,095000,110680370,5150,5150,5150,5150,2
|
|
20230901,094900,110670070,5100,5100,5100,5100,0
|
|
20230901,094800,110670070,5100,5130,5130,5100,1711
|
|
20230901,094700,101919050,5150,5150,5150,5150,0
|
|
20230901,094600,101919050,5150,5150,5150,5150,2
|
|
20230901,094500,101908750,5130,5130,5130,5130,47
|
|
20230901,094400,101667640,5120,5120,5120,5120,0
|
|
20230901,094300,101667640,5120,5120,5120,5120,0
|
|
20230901,094200,101667640,5120,5120,5120,5120,2500
|
|
20230901,094100,88867640,5130,5140,5140,5130,1000
|
|
20230901,094000,83734640,5160,5160,5160,5160,0
|
|
20230901,093900,83734640,5160,5160,5160,5160,1
|
|
20230901,093800,83729480,5120,5120,5120,5120,0
|
|
20230901,093700,83729480,5120,5120,5120,5120,0
|
|
20230901,093600,83729480,5120,5130,5130,5120,904
|
|
20230901,093500,79096080,5130,5130,5130,5130,200
|
|
20230901,093400,78070080,5160,5160,5160,5160,2
|
|
20230901,093300,78059760,5140,5140,5140,5140,261
|
|
20230901,093200,76718220,5170,5160,5170,5160,1751
|
|
20230901,093100,67683050,5180,5180,5180,5180,0
|
|
20230901,093000,67683050,5180,5180,5180,5180,0
|
|
20230901,092900,67683050,5180,5180,5180,5180,0
|
|
20230901,092800,67683050,5180,5180,5180,5180,0
|
|
20230901,092700,67683050,5180,5180,5180,5180,2
|
|
20230901,092600,67672690,5180,5180,5180,5180,2
|
|
20230901,092500,67662330,5140,5150,5150,5140,18
|
|
20230901,092400,67569770,5140,5160,5160,5140,518
|
|
20230901,092300,64907050,5160,5160,5160,5160,294
|
|
20230901,092200,63390010,5140,5140,5140,5140,6206
|
|
20230901,092100,31491170,5160,5160,5160,5160,0
|
|
20230901,092000,31491170,5160,5160,5160,5160,0
|
|
20230901,091900,31491170,5160,5160,5160,5160,0
|
|
20230901,091800,31491170,5160,5160,5160,5160,0
|
|
20230901,091700,31491170,5160,5160,5160,5160,0
|
|
20230901,091600,31491170,5160,5160,5160,5160,0
|
|
20230901,091500,31491170,5160,5160,5160,5160,0
|
|
20230901,091400,31491170,5160,5160,5160,5160,6
|
|
20230901,091300,31460210,5160,5160,5160,5160,0
|
|
20230901,091200,31460210,5160,5160,5160,5160,0
|
|
20230901,091100,31460210,5160,5160,5160,5130,92
|
|
20230901,091000,30987890,5160,5160,5160,5160,200
|
|
20230901,090900,29955890,5160,5160,5160,5160,0
|
|
20230901,090800,29955890,5160,5150,5160,5150,501
|
|
20230901,090700,27375730,5120,5120,5120,5120,10
|
|
20230901,090600,27324530,5160,5120,5160,5120,52
|
|
20230901,090500,27058210,5160,5160,5160,5160,0
|
|
20230901,090400,27058210,5160,5130,5160,5130,1130
|
|
20230901,090300,21261100,5110,5140,5140,5110,522
|
|
20230901,090200,18581500,5130,5130,5130,5130,5
|
|
20230901,090100,18555850,5080,5090,5090,5080,514
|
|
20230901,090000,15941350,5150,5150,5150,5080,3021
|