644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194100,256852510,5850,5850,5850,5850,2040
|
|
20230901,194000,256852510,5850,5850,5850,5850,0
|
|
20230901,193900,256852510,5850,5850,5850,5850,0
|
|
20230901,193800,256852510,5850,5850,5850,5850,0
|
|
20230901,193700,256852510,5850,5850,5850,5850,0
|
|
20230901,193600,256852510,5850,5850,5850,5850,0
|
|
20230901,193500,256852510,5850,5850,5850,5850,0
|
|
20230901,193400,256852510,5850,5850,5850,5850,0
|
|
20230901,193300,256852510,5850,5850,5850,5850,0
|
|
20230901,193200,256852510,5850,5850,5850,5850,0
|
|
20230901,193100,256852510,5850,5850,5850,5850,0
|
|
20230901,193000,256852510,5850,5850,5850,5850,0
|
|
20230901,192900,256852510,5850,5850,5850,5850,0
|
|
20230901,192800,256852510,5850,5850,5850,5850,0
|
|
20230901,192700,256852510,5850,5850,5850,5850,0
|
|
20230901,192600,256852510,5850,5850,5850,5850,0
|
|
20230901,192500,256852510,5850,5850,5850,5850,0
|
|
20230901,192400,256852510,5850,5850,5850,5850,0
|
|
20230901,192300,256852510,5850,5850,5850,5850,0
|
|
20230901,192200,256852510,5850,5850,5850,5850,0
|
|
20230901,192100,256852510,5850,5850,5850,5850,0
|
|
20230901,192000,256852510,5850,5850,5850,5850,0
|
|
20230901,191900,256852510,5850,5850,5850,5850,0
|
|
20230901,191800,256852510,5850,5850,5850,5850,0
|
|
20230901,191700,256852510,5850,5850,5850,5850,0
|
|
20230901,191600,256852510,5850,5850,5850,5850,0
|
|
20230901,191500,256852510,5850,5850,5850,5850,0
|
|
20230901,191400,256852510,5850,5850,5850,5850,0
|
|
20230901,191300,256852510,5850,5850,5850,5850,0
|
|
20230901,191200,256852510,5850,5850,5850,5850,0
|
|
20230901,191100,256852510,5850,5850,5850,5850,2040
|
|
20230901,191000,256852510,5850,5850,5850,5850,0
|
|
20230901,190900,256852510,5850,5850,5850,5850,0
|
|
20230901,190800,256852510,5850,5850,5850,5850,0
|
|
20230901,190700,256852510,5850,5850,5850,5850,0
|
|
20230901,190600,256852510,5850,5850,5850,5850,0
|
|
20230901,190500,256852510,5850,5850,5850,5850,0
|
|
20230901,190400,256852510,5850,5850,5850,5850,0
|
|
20230901,190300,256852510,5850,5850,5850,5850,0
|
|
20230901,190200,256852510,5850,5850,5850,5850,0
|
|
20230901,190100,256852510,5850,5850,5850,5850,0
|
|
20230901,190000,256852510,5850,5850,5850,5850,0
|
|
20230901,185900,256852510,5850,5850,5850,5850,0
|
|
20230901,185800,256852510,5850,5850,5850,5850,0
|
|
20230901,185700,256852510,5850,5850,5850,5850,0
|
|
20230901,185600,256852510,5850,5850,5850,5850,0
|
|
20230901,185500,256852510,5850,5850,5850,5850,0
|
|
20230901,185400,256852510,5850,5850,5850,5850,0
|
|
20230901,185300,256852510,5850,5850,5850,5850,0
|
|
20230901,185200,256852510,5850,5850,5850,5850,0
|
|
20230901,185100,256852510,5850,5850,5850,5850,0
|
|
20230901,185000,256852510,5850,5850,5850,5850,0
|
|
20230901,184900,256852510,5850,5850,5850,5850,0
|
|
20230901,184800,256852510,5850,5850,5850,5850,0
|
|
20230901,184700,256852510,5850,5850,5850,5850,0
|
|
20230901,184600,256852510,5850,5850,5850,5850,0
|
|
20230901,184500,256852510,5850,5850,5850,5850,0
|
|
20230901,184400,256852510,5850,5850,5850,5850,0
|
|
20230901,184300,256852510,5850,5850,5850,5850,0
|
|
20230901,184200,256852510,5850,5850,5850,5850,0
|
|
20230901,184100,256852510,5850,5850,5850,5850,2040
|
|
20230901,184000,256852510,5850,5850,5850,5850,0
|
|
20230901,183900,256852510,5850,5850,5850,5850,0
|
|
20230901,183800,256852510,5850,5850,5850,5850,0
|
|
20230901,183700,256852510,5850,5850,5850,5850,0
|
|
20230901,183600,256852510,5850,5850,5850,5850,0
|
|
20230901,183500,256852510,5850,5850,5850,5850,0
|
|
20230901,183400,256852510,5850,5850,5850,5850,0
|
|
20230901,183300,256852510,5850,5850,5850,5850,0
|
|
20230901,183200,256852510,5850,5850,5850,5850,0
|
|
20230901,183100,256852510,5850,5850,5850,5850,0
|
|
20230901,183000,256852510,5850,5850,5850,5850,0
|
|
20230901,182900,256852510,5850,5850,5850,5850,0
|
|
20230901,182800,256852510,5850,5850,5850,5850,0
|
|
20230901,182700,256852510,5850,5850,5850,5850,0
|
|
20230901,182600,256852510,5850,5850,5850,5850,0
|
|
20230901,182500,256852510,5850,5850,5850,5850,0
|
|
20230901,182400,256852510,5850,5850,5850,5850,0
|
|
20230901,182300,256852510,5850,5850,5850,5850,0
|
|
20230901,182200,256852510,5850,5850,5850,5850,0
|
|
20230901,182100,256852510,5850,5850,5850,5850,0
|
|
20230901,182000,256852510,5850,5850,5850,5850,0
|
|
20230901,181900,256852510,5850,5850,5850,5850,0
|
|
20230901,181800,256852510,5850,5850,5850,5850,0
|
|
20230901,181700,256852510,5850,5850,5850,5850,0
|
|
20230901,181600,256852510,5850,5850,5850,5850,0
|
|
20230901,181500,256852510,5850,5850,5850,5850,0
|
|
20230901,181400,256852510,5850,5850,5850,5850,0
|
|
20230901,181300,256852510,5850,5850,5850,5850,0
|
|
20230901,181200,256852510,5850,5850,5850,5850,0
|
|
20230901,181100,256852510,5850,5850,5850,5850,2040
|
|
20230901,181000,256852510,5850,5850,5850,5850,0
|
|
20230901,180900,256852510,5850,5850,5850,5850,0
|
|
20230901,180800,256852510,5850,5850,5850,5850,0
|
|
20230901,180700,256852510,5850,5850,5850,5850,0
|
|
20230901,180600,256852510,5850,5850,5850,5850,0
|
|
20230901,180500,256852510,5850,5850,5850,5850,0
|
|
20230901,180400,256852510,5850,5850,5850,5850,0
|
|
20230901,180300,256852510,5850,5850,5850,5850,0
|
|
20230901,180200,256852510,5850,5850,5850,5850,0
|
|
20230901,180100,256852510,5850,5850,5850,5850,0
|
|
20230901,180000,256852510,5850,5850,5850,5850,0
|
|
20230901,175900,256852510,5850,5850,5850,5850,0
|
|
20230901,175800,256852510,5850,5850,5850,5850,0
|
|
20230901,175700,256852510,5850,5850,5850,5850,0
|
|
20230901,175600,256852510,5850,5850,5850,5850,0
|
|
20230901,175500,256852510,5850,5850,5850,5850,0
|
|
20230901,175400,256852510,5850,5850,5850,5850,0
|
|
20230901,175300,256852510,5850,5850,5850,5850,0
|
|
20230901,175200,256852510,5850,5850,5850,5850,0
|
|
20230901,175100,256852510,5850,5850,5850,5850,0
|
|
20230901,175000,256852510,5850,5850,5850,5850,0
|
|
20230901,174900,256852510,5850,5850,5850,5850,0
|
|
20230901,174800,256852510,5850,5850,5850,5850,0
|
|
20230901,174700,256852510,5850,5850,5850,5850,0
|
|
20230901,174600,256852510,5850,5850,5850,5850,0
|
|
20230901,174500,256852510,5850,5850,5850,5850,0
|
|
20230901,174400,256852510,5850,5850,5850,5850,0
|
|
20230901,174300,256852510,5850,5850,5850,5850,0
|
|
20230901,174200,256852510,5850,5850,5850,5850,0
|
|
20230901,174100,256852510,5850,5850,5850,5850,2040
|
|
20230901,174000,256852510,5850,5850,5850,5850,0
|
|
20230901,173900,256852510,5850,5850,5850,5850,0
|
|
20230901,173800,256852510,5850,5850,5850,5850,0
|
|
20230901,173700,256852510,5850,5850,5850,5850,0
|
|
20230901,173600,256852510,5850,5850,5850,5850,0
|
|
20230901,173500,256852510,5850,5850,5850,5850,0
|
|
20230901,173400,256852510,5850,5850,5850,5850,0
|
|
20230901,173300,256852510,5850,5850,5850,5850,0
|
|
20230901,173200,256852510,5850,5850,5850,5850,0
|
|
20230901,173100,256852510,5850,5850,5850,5850,0
|
|
20230901,173000,256852510,5850,5850,5850,5850,0
|
|
20230901,172900,256852510,5850,5850,5850,5850,0
|
|
20230901,172800,256852510,5850,5850,5850,5850,0
|
|
20230901,172700,256852510,5850,5850,5850,5850,0
|
|
20230901,172600,256852510,5850,5850,5850,5850,0
|
|
20230901,172500,256852510,5850,5850,5850,5850,0
|
|
20230901,172400,256852510,5850,5850,5850,5850,0
|
|
20230901,172300,256852510,5850,5850,5850,5850,0
|
|
20230901,172200,256852510,5850,5850,5850,5850,0
|
|
20230901,172100,256852510,5850,5850,5850,5850,0
|
|
20230901,172000,256852510,5850,5850,5850,5850,0
|
|
20230901,171900,256852510,5850,5850,5850,5850,0
|
|
20230901,171800,256852510,5850,5850,5850,5850,0
|
|
20230901,171700,256852510,5850,5850,5850,5850,0
|
|
20230901,171600,256852510,5850,5850,5850,5850,0
|
|
20230901,171500,256852510,5850,5850,5850,5850,0
|
|
20230901,171400,256852510,5850,5850,5850,5850,0
|
|
20230901,171300,256852510,5850,5850,5850,5850,0
|
|
20230901,171200,256852510,5850,5850,5850,5850,0
|
|
20230901,171100,256852510,5850,5850,5850,5850,2040
|
|
20230901,171000,256852510,5850,5850,5850,5850,0
|
|
20230901,170900,256852510,5850,5850,5850,5850,0
|
|
20230901,170800,256852510,5850,5850,5850,5850,0
|
|
20230901,170700,256852510,5850,5850,5850,5850,0
|
|
20230901,170600,256852510,5850,5850,5850,5850,0
|
|
20230901,170500,256852510,5850,5850,5850,5850,0
|
|
20230901,170400,256852510,5850,5850,5850,5850,0
|
|
20230901,170300,256852510,5850,5850,5850,5850,0
|
|
20230901,170200,256852510,5850,5850,5850,5850,0
|
|
20230901,170100,256852510,5850,5850,5850,5850,0
|
|
20230901,170000,256852510,5850,5850,5850,5850,0
|
|
20230901,165900,256852510,5850,5850,5850,5850,0
|
|
20230901,165800,256852510,5850,5850,5850,5850,0
|
|
20230901,165700,256852510,5850,5850,5850,5850,0
|
|
20230901,165600,256852510,5850,5850,5850,5850,0
|
|
20230901,165500,256852510,5850,5850,5850,5850,0
|
|
20230901,165400,256852510,5850,5850,5850,5850,0
|
|
20230901,165300,256852510,5850,5850,5850,5850,0
|
|
20230901,165200,256852510,5850,5850,5850,5850,0
|
|
20230901,165100,256852510,5850,5850,5850,5850,0
|
|
20230901,165000,256852510,5850,5850,5850,5850,0
|
|
20230901,164900,256852510,5850,5850,5850,5850,0
|
|
20230901,164800,256852510,5850,5850,5850,5850,0
|
|
20230901,164700,256852510,5850,5850,5850,5850,0
|
|
20230901,164600,256852510,5850,5850,5850,5850,0
|
|
20230901,164500,256852510,5850,5850,5850,5850,0
|
|
20230901,164400,256852510,5850,5850,5850,5850,0
|
|
20230901,164300,256852510,5850,5850,5850,5850,0
|
|
20230901,164200,256852510,5850,5850,5850,5850,0
|
|
20230901,164100,256852510,5850,5850,5850,5850,2040
|
|
20230901,164000,256852510,5850,5850,5850,5850,0
|
|
20230901,163900,256852510,5850,5850,5850,5850,0
|
|
20230901,163800,256852510,5850,5850,5850,5850,0
|
|
20230901,163700,256852510,5850,5850,5850,5850,0
|
|
20230901,163600,256852510,5850,5850,5850,5850,0
|
|
20230901,163500,256852510,5850,5850,5850,5850,0
|
|
20230901,163400,256852510,5850,5850,5850,5850,0
|
|
20230901,163300,256852510,5850,5850,5850,5850,0
|
|
20230901,163200,256852510,5850,5850,5850,5850,0
|
|
20230901,163100,256852510,5850,5850,5850,5850,0
|
|
20230901,163000,256852510,5850,5850,5850,5850,0
|
|
20230901,162900,256852510,5850,5850,5850,5850,0
|
|
20230901,162800,256852510,5850,5850,5850,5850,0
|
|
20230901,162700,256852510,5850,5850,5850,5850,0
|
|
20230901,162600,256852510,5850,5850,5850,5850,0
|
|
20230901,162500,256852510,5850,5850,5850,5850,0
|
|
20230901,162400,256852510,5850,5850,5850,5850,0
|
|
20230901,162300,256852510,5850,5850,5850,5850,0
|
|
20230901,162200,256852510,5850,5850,5850,5850,0
|
|
20230901,162100,256852510,5850,5850,5850,5850,0
|
|
20230901,162000,256852510,5850,5850,5850,5850,0
|
|
20230901,161900,256852510,5850,5850,5850,5850,0
|
|
20230901,161800,256852510,5850,5850,5850,5850,0
|
|
20230901,161700,256852510,5850,5850,5850,5850,0
|
|
20230901,161600,256852510,5850,5850,5850,5850,0
|
|
20230901,161500,256852510,5850,5850,5850,5850,0
|
|
20230901,161400,256852510,5850,5850,5850,5850,0
|
|
20230901,161300,256852510,5850,5850,5850,5850,0
|
|
20230901,161200,256852510,5850,5850,5850,5850,0
|
|
20230901,161100,256852510,5850,5850,5850,5850,2040
|
|
20230901,161000,256852510,5850,5850,5850,5850,0
|
|
20230901,160900,256852510,5850,5850,5850,5850,0
|
|
20230901,160800,256852510,5850,5850,5850,5850,0
|
|
20230901,160700,256852510,5850,5850,5850,5850,0
|
|
20230901,160600,256852510,5850,5850,5850,5850,0
|
|
20230901,160500,256852510,5850,5850,5850,5850,0
|
|
20230901,160400,256852510,5850,5850,5850,5850,0
|
|
20230901,160300,256852510,5850,5850,5850,5850,0
|
|
20230901,160200,256852510,5850,5850,5850,5850,0
|
|
20230901,160100,256852510,5850,5850,5850,5850,0
|
|
20230901,160000,256852510,5850,5850,5850,5850,0
|
|
20230901,155900,256852510,5850,5850,5850,5850,0
|
|
20230901,155800,256852510,5850,5850,5850,5850,0
|
|
20230901,155700,256852510,5850,5850,5850,5850,0
|
|
20230901,155600,256852510,5850,5850,5850,5850,0
|
|
20230901,155500,256852510,5850,5850,5850,5850,0
|
|
20230901,155400,256852510,5850,5850,5850,5850,0
|
|
20230901,155300,256852510,5850,5850,5850,5850,0
|
|
20230901,155200,256852510,5850,5850,5850,5850,0
|
|
20230901,155100,256852510,5850,5850,5850,5850,0
|
|
20230901,155000,256852510,5850,5850,5850,5850,0
|
|
20230901,154900,256852510,5850,5850,5850,5850,0
|
|
20230901,154800,256852510,5850,5850,5850,5850,0
|
|
20230901,154700,256852510,5850,5850,5850,5850,0
|
|
20230901,154600,256852510,5850,5850,5850,5850,0
|
|
20230901,154500,256852510,5850,5850,5850,5850,0
|
|
20230901,154400,256852510,5850,5850,5850,5850,0
|
|
20230901,154300,256852510,5850,5850,5850,5850,0
|
|
20230901,154200,256852510,5850,5850,5850,5850,0
|
|
20230901,154100,256852510,5850,5850,5850,5850,2040
|
|
20230901,154000,256852510,5850,5850,5850,5850,0
|
|
20230901,153900,256852510,5850,5850,5850,5850,0
|
|
20230901,153800,256852510,5850,5850,5850,5850,0
|
|
20230901,153700,256852510,5850,5850,5850,5850,0
|
|
20230901,153600,256852510,5850,5850,5850,5850,0
|
|
20230901,153500,256852510,5850,5850,5850,5850,0
|
|
20230901,153400,256852510,5850,5850,5850,5850,0
|
|
20230901,153300,256852510,5850,5850,5850,5850,0
|
|
20230901,153200,256852510,5850,5850,5850,5850,0
|
|
20230901,153100,256852510,5850,5850,5850,5850,0
|
|
20230901,153000,256852510,5850,5850,5850,5850,2040
|
|
20230901,152900,244918510,5880,5880,5880,5880,0
|
|
20230901,152800,244918510,5880,5880,5880,5880,0
|
|
20230901,152700,244918510,5880,5880,5880,5880,0
|
|
20230901,152600,244918510,5880,5880,5880,5880,0
|
|
20230901,152500,244918510,5880,5880,5880,5880,0
|
|
20230901,152400,244918510,5880,5880,5880,5880,0
|
|
20230901,152300,244918510,5880,5880,5880,5880,0
|
|
20230901,152200,244918510,5880,5880,5880,5880,0
|
|
20230901,152100,244918510,5880,5880,5880,5880,0
|
|
20230901,152000,244918510,5880,5880,5880,5880,0
|
|
20230901,151900,244918510,5880,5860,5880,5860,267
|
|
20230901,151800,243348700,5850,5860,5860,5850,171
|
|
20230901,151700,242346730,5850,5860,5860,5850,50
|
|
20230901,151600,242053830,5860,5860,5860,5860,61
|
|
20230901,151500,241696370,5860,5860,5860,5860,44
|
|
20230901,151400,241438530,5860,5850,5860,5850,261
|
|
20230901,151300,239909170,5850,5850,5850,5850,0
|
|
20230901,151200,239909170,5850,5830,5850,5830,313
|
|
20230901,151100,238083380,5820,5830,5830,5820,1200
|
|
20230901,151000,231096690,5830,5830,5830,5830,400
|
|
20230901,150900,228764690,5830,5830,5830,5830,0
|
|
20230901,150800,228764690,5830,5840,5850,5830,1761
|
|
20230901,150700,218486930,5840,5870,5890,5840,4405
|
|
20230901,150600,192704190,5890,5890,5890,5890,0
|
|
20230901,150500,192704190,5890,5880,5890,5880,3
|
|
20230901,150400,192686530,5880,5890,5890,5880,55
|
|
20230901,150300,192362590,5890,5890,5890,5890,0
|
|
20230901,150200,192362590,5890,5890,5890,5890,0
|
|
20230901,150100,192362590,5890,5890,5890,5890,2
|
|
20230901,150000,192350810,5870,5870,5870,5870,0
|
|
20230901,145900,192350810,5870,5870,5870,5870,0
|
|
20230901,145800,192350810,5870,5870,5870,5870,77
|
|
20230901,145700,191898820,5900,5900,5900,5900,10
|
|
20230901,145600,191839820,5900,5900,5900,5900,3
|
|
20230901,145500,191822120,5910,5910,5910,5910,0
|
|
20230901,145400,191822120,5910,5910,5910,5910,0
|
|
20230901,145300,191822120,5910,5910,5910,5910,0
|
|
20230901,145200,191822120,5910,5900,5910,5900,9
|
|
20230901,145100,191769010,5900,5900,5900,5900,0
|
|
20230901,145000,191769010,5900,5900,5900,5900,2
|
|
20230901,144900,191757210,5880,5880,5880,5880,19
|
|
20230901,144800,191645490,5870,5870,5870,5870,1
|
|
20230901,144700,191639620,5890,5890,5890,5890,0
|
|
20230901,144600,191639620,5890,5890,5890,5890,0
|
|
20230901,144500,191639620,5890,5890,5890,5890,3
|
|
20230901,144400,191621950,5890,5890,5890,5890,1
|
|
20230901,144300,191616060,5870,5870,5870,5870,100
|
|
20230901,144200,191029060,5870,5870,5870,5870,0
|
|
20230901,144100,191029060,5870,5870,5870,5870,0
|
|
20230901,144000,191029060,5870,5870,5870,5870,250
|
|
20230901,143900,189561560,5900,5900,5900,5900,0
|
|
20230901,143800,189561560,5900,5900,5900,5900,0
|
|
20230901,143700,189561560,5900,5900,5900,5900,0
|
|
20230901,143600,189561560,5900,5900,5900,5900,0
|
|
20230901,143500,189561560,5900,5900,5900,5900,0
|
|
20230901,143400,189561560,5900,5900,5900,5900,0
|
|
20230901,143300,189561560,5900,5900,5900,5900,6
|
|
20230901,143200,189526160,5910,5910,5910,5910,0
|
|
20230901,143100,189526160,5910,5880,5910,5880,7
|
|
20230901,143000,189484870,5880,5880,5880,5880,256
|
|
20230901,142900,187979590,5880,5880,5880,5880,0
|
|
20230901,142800,187979590,5880,5880,5880,5880,0
|
|
20230901,142700,187979590,5880,5880,5880,5880,0
|
|
20230901,142600,187979590,5880,5880,5880,5880,0
|
|
20230901,142500,187979590,5880,5880,5880,5880,3
|
|
20230901,142400,187961950,5870,5870,5870,5870,5
|
|
20230901,142300,187932600,5880,5870,5880,5870,8
|
|
20230901,142200,187885630,5870,5870,5870,5870,8
|
|
20230901,142100,187838670,5860,5880,5880,5860,945
|
|
20230901,142000,182293440,5900,5900,5900,5900,0
|
|
20230901,141900,182293440,5900,5900,5900,5900,0
|
|
20230901,141800,182293440,5900,5900,5900,5900,3
|
|
20230901,141700,182275740,5890,5890,5890,5890,0
|
|
20230901,141600,182275740,5890,5890,5890,5890,0
|
|
20230901,141500,182275740,5890,5890,5890,5890,0
|
|
20230901,141400,182275740,5890,5890,5890,5890,2073
|
|
20230901,141300,170065770,5920,5920,5920,5920,0
|
|
20230901,141200,170065770,5920,5920,5920,5920,0
|
|
20230901,141100,170065770,5920,5920,5920,5920,0
|
|
20230901,141000,170065770,5920,5920,5920,5920,0
|
|
20230901,140900,170065770,5920,5920,5920,5920,0
|
|
20230901,140800,170065770,5920,5920,5920,5920,2
|
|
20230901,140700,170053930,5900,5900,5900,5900,110
|
|
20230901,140600,169404930,5920,5920,5920,5920,0
|
|
20230901,140500,169404930,5920,5920,5920,5920,0
|
|
20230901,140400,169404930,5920,5920,5920,5920,0
|
|
20230901,140300,169404930,5920,5920,5920,5920,0
|
|
20230901,140200,169404930,5920,5920,5920,5920,0
|
|
20230901,140100,169404930,5920,5920,5920,5920,0
|
|
20230901,140000,169404930,5920,5920,5920,5920,0
|
|
20230901,135900,169404930,5920,5920,5920,5920,0
|
|
20230901,135800,169404930,5920,5920,5920,5920,0
|
|
20230901,135700,169404930,5920,5920,5920,5920,7
|
|
20230901,135600,169363490,5910,5910,5910,5910,0
|
|
20230901,135500,169363490,5910,5910,5910,5910,100
|
|
20230901,135400,168772490,5910,5910,5910,5910,82
|
|
20230901,135300,168287870,5920,5920,5920,5920,0
|
|
20230901,135200,168287870,5920,5920,5920,5920,0
|
|
20230901,135100,168287870,5920,5920,5920,5920,0
|
|
20230901,135000,168287870,5920,5920,5920,5920,0
|
|
20230901,134900,168287870,5920,5920,5920,5920,0
|
|
20230901,134800,168287870,5920,5920,5920,5920,0
|
|
20230901,134700,168287870,5920,5920,5920,5920,0
|
|
20230901,134600,168287870,5920,5920,5920,5920,0
|
|
20230901,134500,168287870,5920,5920,5920,5920,0
|
|
20230901,134400,168287870,5920,5920,5920,5920,0
|
|
20230901,134300,168287870,5920,5920,5920,5920,0
|
|
20230901,134200,168287870,5920,5910,5920,5910,4
|
|
20230901,134100,168264200,5910,5910,5910,5910,0
|
|
20230901,134000,168264200,5910,5910,5910,5910,53
|
|
20230901,133900,167950970,5910,5910,5910,5910,0
|
|
20230901,133800,167950970,5910,5910,5910,5910,14
|
|
20230901,133700,167868230,5900,5910,5910,5900,40
|
|
20230901,133600,167632030,5900,5900,5900,5900,1
|
|
20230901,133500,167626130,5920,5920,5920,5920,0
|
|
20230901,133400,167626130,5920,5920,5920,5920,3
|
|
20230901,133300,167608370,5900,5900,5900,5900,20
|
|
20230901,133200,167490370,5910,5910,5910,5910,31
|
|
20230901,133100,167307160,5920,5920,5920,5920,0
|
|
20230901,133000,167307160,5920,5920,5920,5920,0
|
|
20230901,132900,167307160,5920,5920,5920,5920,5
|
|
20230901,132800,167277560,5910,5910,5910,5910,19
|
|
20230901,132700,167165270,5920,5920,5920,5920,0
|
|
20230901,132600,167165270,5920,5920,5920,5920,20
|
|
20230901,132500,167046870,5920,5920,5920,5920,0
|
|
20230901,132400,167046870,5920,5920,5920,5920,0
|
|
20230901,132300,167046870,5920,5920,5920,5920,30
|
|
20230901,132200,166869270,5890,5890,5890,5890,180
|
|
20230901,132100,165809070,5920,5920,5920,5920,0
|
|
20230901,132000,165809070,5920,5920,5920,5920,2
|
|
20230901,131900,165797230,5900,5900,5900,5900,97
|
|
20230901,131800,165224930,5920,5920,5920,5920,0
|
|
20230901,131700,165224930,5920,5920,5920,5920,0
|
|
20230901,131600,165224930,5920,5920,5920,5920,2
|
|
20230901,131500,165213090,5900,5900,5900,5900,368
|
|
20230901,131400,163041890,5900,5910,5910,5900,670
|
|
20230901,131300,159083290,5920,5920,5920,5920,0
|
|
20230901,131200,159083290,5920,5920,5920,5920,0
|
|
20230901,131100,159083290,5920,5920,5920,5920,0
|
|
20230901,131000,159083290,5920,5920,5920,5920,0
|
|
20230901,130900,159083290,5920,5920,5920,5920,0
|
|
20230901,130800,159083290,5920,5920,5920,5920,0
|
|
20230901,130700,159083290,5920,5920,5920,5920,0
|
|
20230901,130600,159083290,5920,5920,5920,5920,0
|
|
20230901,130500,159083290,5920,5920,5920,5920,0
|
|
20230901,130400,159083290,5920,5920,5920,5920,0
|
|
20230901,130300,159083290,5920,5910,5920,5910,5
|
|
20230901,130200,159053720,5910,5910,5910,5910,100
|
|
20230901,130100,158462720,5930,5930,5930,5930,3
|
|
20230901,130000,158444930,5930,5930,5930,5930,0
|
|
20230901,125900,158444930,5930,5930,5930,5930,0
|
|
20230901,125800,158444930,5930,5930,5930,5930,0
|
|
20230901,125700,158444930,5930,5930,5930,5930,0
|
|
20230901,125600,158444930,5930,5890,5930,5890,267
|
|
20230901,125500,156872180,5930,5930,5930,5930,0
|
|
20230901,125400,156872180,5930,5930,5930,5930,0
|
|
20230901,125300,156872180,5930,5930,5930,5930,0
|
|
20230901,125200,156872180,5930,5890,5930,5890,685
|
|
20230901,125100,152837370,5940,5940,5940,5940,0
|
|
20230901,125000,152837370,5940,5940,5940,5940,0
|
|
20230901,124900,152837370,5940,5940,5940,5940,0
|
|
20230901,124800,152837370,5940,5940,5940,5940,1
|
|
20230901,124700,152831430,5950,5950,5950,5950,0
|
|
20230901,124600,152831430,5950,5950,5950,5950,0
|
|
20230901,124500,152831430,5950,5950,5950,5950,0
|
|
20230901,124400,152831430,5950,5950,5950,5950,0
|
|
20230901,124300,152831430,5950,5950,5950,5950,0
|
|
20230901,124200,152831430,5950,5950,5950,5950,0
|
|
20230901,124100,152831430,5950,5950,5950,5950,0
|
|
20230901,124000,152831430,5950,5950,5950,5950,0
|
|
20230901,123900,152831430,5950,5940,5950,5940,8
|
|
20230901,123800,152783900,5890,5900,5900,5890,19
|
|
20230901,123700,152671980,5950,5950,5950,5950,0
|
|
20230901,123600,152671980,5950,5910,5950,5890,49
|
|
20230901,123500,152382510,5960,5960,5960,5960,0
|
|
20230901,123400,152382510,5960,5960,5960,5960,0
|
|
20230901,123300,152382510,5960,5950,5960,5950,33
|
|
20230901,123200,152186100,5960,5960,5960,5960,0
|
|
20230901,123100,152186100,5960,5920,5960,5920,1042
|
|
20230901,123000,145997360,5920,5920,5920,5920,5
|
|
20230901,122900,145967760,5930,5930,5930,5930,0
|
|
20230901,122800,145967760,5930,5930,5930,5930,0
|
|
20230901,122700,145967760,5930,5930,5930,5930,0
|
|
20230901,122600,145967760,5930,5930,5930,5930,0
|
|
20230901,122500,145967760,5930,5930,5930,5930,0
|
|
20230901,122400,145967760,5930,5930,5930,5930,0
|
|
20230901,122300,145967760,5930,5930,5930,5930,0
|
|
20230901,122200,145967760,5930,5930,5930,5930,0
|
|
20230901,122100,145967760,5930,5930,5930,5930,0
|
|
20230901,122000,145967760,5930,5930,5930,5930,0
|
|
20230901,121900,145967760,5930,5930,5930,5930,0
|
|
20230901,121800,145967760,5930,5920,5930,5920,72
|
|
20230901,121700,145541480,5920,5920,5920,5920,0
|
|
20230901,121600,145541480,5920,5920,5920,5920,0
|
|
20230901,121500,145541480,5920,5920,5920,5920,0
|
|
20230901,121400,145541480,5920,5920,5920,5920,0
|
|
20230901,121300,145541480,5920,5920,5920,5920,0
|
|
20230901,121200,145541480,5920,5920,5920,5920,0
|
|
20230901,121100,145541480,5920,5920,5920,5920,0
|
|
20230901,121000,145541480,5920,5920,5920,5920,0
|
|
20230901,120900,145541480,5920,5920,5920,5920,0
|
|
20230901,120800,145541480,5920,5920,5920,5920,0
|
|
20230901,120700,145541480,5920,5920,5920,5920,1
|
|
20230901,120600,145535560,5880,5900,5900,5880,178
|
|
20230901,120500,144487960,5930,5930,5930,5930,3
|
|
20230901,120400,144470170,5910,5920,5930,5910,60
|
|
20230901,120300,144114970,5910,5910,5910,5910,0
|
|
20230901,120200,144114970,5910,5910,5910,5910,0
|
|
20230901,120100,144114970,5910,5910,5910,5910,0
|
|
20230901,120000,144114970,5910,5910,5910,5910,0
|
|
20230901,115900,144114970,5910,5910,5910,5910,0
|
|
20230901,115800,144114970,5910,5910,5910,5910,0
|
|
20230901,115700,144114970,5910,5910,5910,5910,0
|
|
20230901,115600,144114970,5910,5910,5910,5910,0
|
|
20230901,115500,144114970,5910,5910,5910,5910,0
|
|
20230901,115400,144114970,5910,5910,5910,5910,0
|
|
20230901,115300,144114970,5910,5910,5910,5910,0
|
|
20230901,115200,144114970,5910,5910,5910,5910,0
|
|
20230901,115100,144114970,5910,5910,5910,5910,0
|
|
20230901,115000,144114970,5910,5910,5910,5910,20
|
|
20230901,114900,143996770,5920,5930,5930,5920,40
|
|
20230901,114800,143759770,5930,5930,5930,5930,0
|
|
20230901,114700,143759770,5930,5930,5930,5930,0
|
|
20230901,114600,143759770,5930,5920,5930,5920,15
|
|
20230901,114500,143670960,5900,5900,5900,5900,0
|
|
20230901,114400,143670960,5900,5900,5900,5900,32
|
|
20230901,114300,143482160,5940,5940,5940,5940,0
|
|
20230901,114200,143482160,5940,5940,5940,5940,0
|
|
20230901,114100,143482160,5940,5940,5940,5940,0
|
|
20230901,114000,143482160,5940,5940,5940,5940,0
|
|
20230901,113900,143482160,5940,5940,5940,5940,0
|
|
20230901,113800,143482160,5940,5940,5940,5940,0
|
|
20230901,113700,143482160,5940,5940,5940,5940,0
|
|
20230901,113600,143482160,5940,5940,5940,5940,0
|
|
20230901,113500,143482160,5940,5940,5940,5940,0
|
|
20230901,113400,143482160,5940,5940,5940,5940,0
|
|
20230901,113300,143482160,5940,5940,5940,5940,0
|
|
20230901,113200,143482160,5940,5940,5940,5940,0
|
|
20230901,113100,143482160,5940,5940,5940,5940,0
|
|
20230901,113000,143482160,5940,5940,5940,5940,0
|
|
20230901,112900,143482160,5940,5940,5940,5940,0
|
|
20230901,112800,143482160,5940,5940,5940,5940,0
|
|
20230901,112700,143482160,5940,5940,5940,5940,0
|
|
20230901,112600,143482160,5940,5940,5940,5940,0
|
|
20230901,112500,143482160,5940,5940,5940,5940,0
|
|
20230901,112400,143482160,5940,5890,5940,5880,3904
|
|
20230901,112300,120517780,5900,5900,5900,5900,3000
|
|
20230901,112200,102817780,5930,5930,5930,5930,0
|
|
20230901,112100,102817780,5930,5930,5930,5930,0
|
|
20230901,112000,102817780,5930,5930,5930,5930,2
|
|
20230901,111900,102805920,5910,5910,5910,5910,90
|
|
20230901,111800,102274020,5920,5920,5920,5920,0
|
|
20230901,111700,102274020,5920,5920,5920,5920,0
|
|
20230901,111600,102274020,5920,5920,5920,5920,55
|
|
20230901,111500,101948420,5940,5940,5940,5940,0
|
|
20230901,111400,101948420,5940,5940,5940,5940,0
|
|
20230901,111300,101948420,5940,5940,5940,5940,2
|
|
20230901,111200,101936540,5920,5940,5940,5920,101
|
|
20230901,111100,101338600,5930,5930,5930,5930,1
|
|
20230901,111000,101332670,5940,5940,5940,5940,0
|
|
20230901,110900,101332670,5940,5940,5940,5940,0
|
|
20230901,110800,101332670,5940,5940,5940,5940,2
|
|
20230901,110700,101320790,5940,5940,5940,5940,0
|
|
20230901,110600,101320790,5940,5940,5940,5940,0
|
|
20230901,110500,101320790,5940,5940,5940,5940,0
|
|
20230901,110400,101320790,5940,5940,5940,5940,12
|
|
20230901,110300,101249510,5920,5920,5920,5920,0
|
|
20230901,110200,101249510,5920,5920,5920,5920,0
|
|
20230901,110100,101249510,5920,5920,5920,5920,0
|
|
20230901,110000,101249510,5920,5920,5920,5920,0
|
|
20230901,105900,101249510,5920,5920,5920,5920,0
|
|
20230901,105800,101249510,5920,5920,5920,5920,650
|
|
20230901,105700,97401510,5930,5930,5930,5930,35
|
|
20230901,105600,97193960,5930,5930,5930,5930,0
|
|
20230901,105500,97193960,5930,5930,5930,5930,0
|
|
20230901,105400,97193960,5930,5930,5930,5930,20
|
|
20230901,105300,97075360,5950,5950,5950,5950,105
|
|
20230901,105200,96450610,5950,5950,5950,5950,0
|
|
20230901,105100,96450610,5950,5950,5950,5950,0
|
|
20230901,105000,96450610,5950,5950,5950,5950,0
|
|
20230901,104900,96450610,5950,5950,5950,5950,0
|
|
20230901,104800,96450610,5950,5950,5950,5950,0
|
|
20230901,104700,96450610,5950,5920,5950,5920,102
|
|
20230901,104600,95846720,5930,5930,5930,5930,0
|
|
20230901,104500,95846720,5930,5930,5930,5930,30
|
|
20230901,104400,95668820,5950,5950,5950,5950,0
|
|
20230901,104300,95668820,5950,5950,5950,5950,0
|
|
20230901,104200,95668820,5950,5950,5950,5950,0
|
|
20230901,104100,95668820,5950,5950,5950,5950,0
|
|
20230901,104000,95668820,5950,5950,5950,5950,0
|
|
20230901,103900,95668820,5950,5950,5950,5950,0
|
|
20230901,103800,95668820,5950,5950,5950,5950,1
|
|
20230901,103700,95662870,5930,5930,5930,5930,0
|
|
20230901,103600,95662870,5930,5930,5930,5930,0
|
|
20230901,103500,95662870,5930,5930,5930,5930,0
|
|
20230901,103400,95662870,5930,5930,5930,5930,15
|
|
20230901,103300,95573920,5950,5950,5950,5950,5
|
|
20230901,103200,95544170,5930,5930,5930,5930,0
|
|
20230901,103100,95544170,5930,5930,5930,5930,7
|
|
20230901,103000,95502660,5930,5930,5930,5930,0
|
|
20230901,102900,95502660,5930,5930,5930,5930,0
|
|
20230901,102800,95502660,5930,5930,5930,5930,0
|
|
20230901,102700,95502660,5930,5930,5930,5930,157
|
|
20230901,102600,94571650,5930,5930,5930,5930,0
|
|
20230901,102500,94571650,5930,5930,5930,5930,0
|
|
20230901,102400,94571650,5930,5930,5930,5930,1
|
|
20230901,102300,94565720,5930,5930,5930,5930,2
|
|
20230901,102200,94553860,5920,5920,5920,5920,0
|
|
20230901,102100,94553860,5920,5920,5920,5920,80
|
|
20230901,102000,94080260,5930,5930,5930,5930,0
|
|
20230901,101900,94080260,5930,5930,5930,5930,0
|
|
20230901,101800,94080260,5930,5930,5930,5930,7
|
|
20230901,101700,94038750,5920,5920,5920,5920,202
|
|
20230901,101600,92842910,5930,5930,5930,5930,0
|
|
20230901,101500,92842910,5930,5930,5930,5930,0
|
|
20230901,101400,92842910,5930,5930,5930,5930,0
|
|
20230901,101300,92842910,5930,5930,5930,5930,0
|
|
20230901,101200,92842910,5930,5930,5930,5930,10
|
|
20230901,101100,92783610,5930,5930,5930,5930,201
|
|
20230901,101000,91591680,5930,5930,5930,5930,300
|
|
20230901,100900,89812680,5930,5930,5930,5930,0
|
|
20230901,100800,89812680,5930,5930,5930,5930,0
|
|
20230901,100700,89812680,5930,5950,5950,5930,95
|
|
20230901,100600,89249310,5950,5950,5950,5950,0
|
|
20230901,100500,89249310,5950,5950,5950,5950,0
|
|
20230901,100400,89249310,5950,5950,5950,5950,30
|
|
20230901,100300,89070810,5950,5950,5950,5950,0
|
|
20230901,100200,89070810,5950,5950,5950,5950,0
|
|
20230901,100100,89070810,5950,5950,5950,5950,0
|
|
20230901,100000,89070810,5950,5950,5950,5950,1
|
|
20230901,095900,89064860,5950,5950,5950,5950,0
|
|
20230901,095800,89064860,5950,5950,5950,5950,0
|
|
20230901,095700,89064860,5950,5950,5950,5950,12
|
|
20230901,095600,88993460,5950,5950,5950,5950,0
|
|
20230901,095500,88993460,5950,5960,5960,5950,26
|
|
20230901,095400,88838560,5960,5960,5960,5960,1
|
|
20230901,095300,88832600,5930,5930,5930,5930,50
|
|
20230901,095200,88536100,5910,5940,5940,5910,400
|
|
20230901,095100,86167190,5900,5960,5960,5900,1538
|
|
20230901,095000,77066390,5980,5980,5980,5980,25
|
|
20230901,094900,76916890,5980,5980,5980,5980,0
|
|
20230901,094800,76916890,5980,5980,5980,5980,0
|
|
20230901,094700,76916890,5980,5980,5980,5980,25
|
|
20230901,094600,76767390,5970,5980,5980,5970,40
|
|
20230901,094500,76528390,5920,5920,5920,5920,0
|
|
20230901,094400,76528390,5920,5950,5950,5920,118
|
|
20230901,094300,75829070,5980,5980,5980,5980,1
|
|
20230901,094200,75823090,5950,5950,5950,5950,0
|
|
20230901,094100,75823090,5950,5960,5960,5950,62
|
|
20230901,094000,75454040,5980,5980,5980,5980,10
|
|
20230901,093900,75394240,5980,5980,5980,5980,3
|
|
20230901,093800,75376300,5980,5970,5980,5970,10
|
|
20230901,093700,75316550,5970,5970,5970,5970,100
|
|
20230901,093600,74719550,5960,5960,5960,5960,11
|
|
20230901,093500,74653990,5960,5960,5960,5960,0
|
|
20230901,093400,74653990,5960,5960,5960,5960,829
|
|
20230901,093300,69713150,5980,5980,5980,5980,0
|
|
20230901,093200,69713150,5980,5980,5980,5980,1
|
|
20230901,093100,69707170,5980,5980,5980,5980,0
|
|
20230901,093000,69707170,5980,5980,5980,5980,300
|
|
20230901,092900,67913170,5960,5960,5960,5960,0
|
|
20230901,092800,67913170,5960,5960,5960,5960,150
|
|
20230901,092700,67019170,5960,5960,5960,5960,71
|
|
20230901,092600,66596010,5960,5960,5960,5960,26
|
|
20230901,092500,66441050,5960,5970,5970,5960,94
|
|
20230901,092400,65880490,5970,5970,5970,5970,189
|
|
20230901,092300,64752160,5980,5980,5980,5980,2
|
|
20230901,092200,64740200,5960,5960,5960,5960,0
|
|
20230901,092100,64740200,5960,5960,5960,5960,0
|
|
20230901,092000,64740200,5960,5960,5960,5960,0
|
|
20230901,091900,64740200,5960,5960,5960,5960,0
|
|
20230901,091800,64740200,5960,5960,5960,5960,0
|
|
20230901,091700,64740200,5960,5960,5960,5960,0
|
|
20230901,091600,64740200,5960,5960,5960,5960,0
|
|
20230901,091500,64740200,5960,5960,5960,5960,0
|
|
20230901,091400,64740200,5960,5960,5960,5960,0
|
|
20230901,091300,64740200,5960,5960,5960,5960,76
|
|
20230901,091200,64287240,5990,5990,5990,5990,0
|
|
20230901,091100,64287240,5990,5970,5990,5950,852
|
|
20230901,091000,59204560,5970,5950,5970,5930,972
|
|
20230901,090900,53429650,5950,5930,5960,5900,6969
|
|
20230901,090800,12195930,5940,5940,5940,5940,653
|
|
20230901,090700,8317110,5940,5960,5970,5940,238
|
|
20230901,090600,6900960,5940,5940,5940,5940,0
|
|
20230901,090500,6900960,5940,5950,5950,5940,71
|
|
20230901,090400,6478600,5950,5950,5950,5950,46
|
|
20230901,090300,6204900,5950,5950,5950,5950,6
|
|
20230901,090200,6169200,5950,5950,5970,5910,726
|
|
20230901,090100,1861760,5960,5960,5960,5960,200
|
|
20230901,090000,669760,5980,5980,5980,5980,112
|