584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,184000,1215779550,4820,4820,4820,4820,0
|
|
20230901,183900,1215779550,4820,4820,4820,4820,0
|
|
20230901,183800,1215779550,4820,4820,4820,4820,0
|
|
20230901,183700,1215779550,4820,4820,4820,4820,0
|
|
20230901,183600,1215779550,4820,4820,4820,4820,0
|
|
20230901,183500,1215779550,4820,4820,4820,4820,0
|
|
20230901,183400,1215779550,4820,4820,4820,4820,0
|
|
20230901,183300,1215779550,4820,4820,4820,4820,0
|
|
20230901,183200,1215779550,4820,4820,4820,4820,0
|
|
20230901,183100,1215779550,4820,4820,4820,4820,0
|
|
20230901,183000,1215779550,4820,4820,4820,4820,0
|
|
20230901,182900,1215779550,4820,4820,4820,4820,0
|
|
20230901,182800,1215779550,4820,4820,4820,4820,0
|
|
20230901,182700,1215779550,4820,4820,4820,4820,0
|
|
20230901,182600,1215779550,4820,4820,4820,4820,0
|
|
20230901,182500,1215779550,4820,4820,4820,4820,0
|
|
20230901,182400,1215779550,4820,4820,4820,4820,0
|
|
20230901,182300,1215779550,4820,4820,4820,4820,0
|
|
20230901,182200,1215779550,4820,4820,4820,4820,0
|
|
20230901,182100,1215779550,4820,4820,4820,4820,0
|
|
20230901,182000,1215779550,4820,4820,4820,4820,0
|
|
20230901,181900,1215779550,4820,4820,4820,4820,0
|
|
20230901,181800,1215779550,4820,4820,4820,4820,0
|
|
20230901,181700,1215779550,4820,4820,4820,4820,0
|
|
20230901,181600,1215779550,4820,4820,4820,4820,0
|
|
20230901,181500,1215779550,4820,4820,4820,4820,0
|
|
20230901,181400,1215779550,4820,4820,4820,4820,0
|
|
20230901,181300,1215779550,4820,4820,4820,4820,0
|
|
20230901,181200,1215779550,4820,4820,4820,4820,0
|
|
20230901,181100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,181000,1215779550,4820,4820,4820,4820,0
|
|
20230901,180900,1215779550,4820,4820,4820,4820,0
|
|
20230901,180800,1215779550,4820,4820,4820,4820,0
|
|
20230901,180700,1215779550,4820,4820,4820,4820,0
|
|
20230901,180600,1215779550,4820,4820,4820,4820,0
|
|
20230901,180500,1215779550,4820,4820,4820,4820,0
|
|
20230901,180400,1215779550,4820,4820,4820,4820,0
|
|
20230901,180300,1215779550,4820,4820,4820,4820,0
|
|
20230901,180200,1215779550,4820,4820,4820,4820,0
|
|
20230901,180100,1215779550,4820,4820,4820,4820,0
|
|
20230901,180000,1215779550,4820,4820,4820,4820,0
|
|
20230901,175900,1215779550,4820,4820,4820,4820,0
|
|
20230901,175800,1215779550,4820,4820,4820,4820,0
|
|
20230901,175700,1215779550,4820,4820,4820,4820,0
|
|
20230901,175600,1215779550,4820,4820,4820,4820,0
|
|
20230901,175500,1215779550,4820,4820,4820,4820,0
|
|
20230901,175400,1215779550,4820,4820,4820,4820,0
|
|
20230901,175300,1215779550,4820,4820,4820,4820,0
|
|
20230901,175200,1215779550,4820,4820,4820,4820,0
|
|
20230901,175100,1215779550,4820,4820,4820,4820,0
|
|
20230901,175000,1215779550,4820,4820,4820,4820,0
|
|
20230901,174900,1215779550,4820,4820,4820,4820,0
|
|
20230901,174800,1215779550,4820,4820,4820,4820,0
|
|
20230901,174700,1215779550,4820,4820,4820,4820,0
|
|
20230901,174600,1215779550,4820,4820,4820,4820,0
|
|
20230901,174500,1215779550,4820,4820,4820,4820,0
|
|
20230901,174400,1215779550,4820,4820,4820,4820,0
|
|
20230901,174300,1215779550,4820,4820,4820,4820,0
|
|
20230901,174200,1215779550,4820,4820,4820,4820,0
|
|
20230901,174100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,174000,1215779550,4820,4820,4820,4820,0
|
|
20230901,173900,1215779550,4820,4820,4820,4820,0
|
|
20230901,173800,1215779550,4820,4820,4820,4820,0
|
|
20230901,173700,1215779550,4820,4820,4820,4820,0
|
|
20230901,173600,1215779550,4820,4820,4820,4820,0
|
|
20230901,173500,1215779550,4820,4820,4820,4820,0
|
|
20230901,173400,1215779550,4820,4820,4820,4820,0
|
|
20230901,173300,1215779550,4820,4820,4820,4820,0
|
|
20230901,173200,1215779550,4820,4820,4820,4820,0
|
|
20230901,173100,1215779550,4820,4820,4820,4820,0
|
|
20230901,173000,1215779550,4820,4820,4820,4820,0
|
|
20230901,172900,1215779550,4820,4820,4820,4820,0
|
|
20230901,172800,1215779550,4820,4820,4820,4820,0
|
|
20230901,172700,1215779550,4820,4820,4820,4820,0
|
|
20230901,172600,1215779550,4820,4820,4820,4820,0
|
|
20230901,172500,1215779550,4820,4820,4820,4820,0
|
|
20230901,172400,1215779550,4820,4820,4820,4820,0
|
|
20230901,172300,1215779550,4820,4820,4820,4820,0
|
|
20230901,172200,1215779550,4820,4820,4820,4820,0
|
|
20230901,172100,1215779550,4820,4820,4820,4820,0
|
|
20230901,172000,1215779550,4820,4820,4820,4820,0
|
|
20230901,171900,1215779550,4820,4820,4820,4820,0
|
|
20230901,171800,1215779550,4820,4820,4820,4820,0
|
|
20230901,171700,1215779550,4820,4820,4820,4820,0
|
|
20230901,171600,1215779550,4820,4820,4820,4820,0
|
|
20230901,171500,1215779550,4820,4820,4820,4820,0
|
|
20230901,171400,1215779550,4820,4820,4820,4820,0
|
|
20230901,171300,1215779550,4820,4820,4820,4820,0
|
|
20230901,171200,1215779550,4820,4820,4820,4820,0
|
|
20230901,171100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,171000,1215779550,4820,4820,4820,4820,0
|
|
20230901,170900,1215779550,4820,4820,4820,4820,0
|
|
20230901,170800,1215779550,4820,4820,4820,4820,0
|
|
20230901,170700,1215779550,4820,4820,4820,4820,0
|
|
20230901,170600,1215779550,4820,4820,4820,4820,0
|
|
20230901,170500,1215779550,4820,4820,4820,4820,0
|
|
20230901,170400,1215779550,4820,4820,4820,4820,0
|
|
20230901,170300,1215779550,4820,4820,4820,4820,0
|
|
20230901,170200,1215779550,4820,4820,4820,4820,0
|
|
20230901,170100,1215779550,4820,4820,4820,4820,0
|
|
20230901,170000,1215779550,4820,4820,4820,4820,0
|
|
20230901,165900,1215779550,4820,4820,4820,4820,0
|
|
20230901,165800,1215779550,4820,4820,4820,4820,0
|
|
20230901,165700,1215779550,4820,4820,4820,4820,0
|
|
20230901,165600,1215779550,4820,4820,4820,4820,0
|
|
20230901,165500,1215779550,4820,4820,4820,4820,0
|
|
20230901,165400,1215779550,4820,4820,4820,4820,0
|
|
20230901,165300,1215779550,4820,4820,4820,4820,0
|
|
20230901,165200,1215779550,4820,4820,4820,4820,0
|
|
20230901,165100,1215779550,4820,4820,4820,4820,0
|
|
20230901,165000,1215779550,4820,4820,4820,4820,0
|
|
20230901,164900,1215779550,4820,4820,4820,4820,0
|
|
20230901,164800,1215779550,4820,4820,4820,4820,0
|
|
20230901,164700,1215779550,4820,4820,4820,4820,0
|
|
20230901,164600,1215779550,4820,4820,4820,4820,0
|
|
20230901,164500,1215779550,4820,4820,4820,4820,0
|
|
20230901,164400,1215779550,4820,4820,4820,4820,0
|
|
20230901,164300,1215779550,4820,4820,4820,4820,0
|
|
20230901,164200,1215779550,4820,4820,4820,4820,0
|
|
20230901,164100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,164000,1215779550,4820,4820,4820,4820,0
|
|
20230901,163900,1215779550,4820,4820,4820,4820,0
|
|
20230901,163800,1215779550,4820,4820,4820,4820,0
|
|
20230901,163700,1215779550,4820,4820,4820,4820,0
|
|
20230901,163600,1215779550,4820,4820,4820,4820,0
|
|
20230901,163500,1215779550,4820,4820,4820,4820,0
|
|
20230901,163400,1215779550,4820,4820,4820,4820,0
|
|
20230901,163300,1215779550,4820,4820,4820,4820,0
|
|
20230901,163200,1215779550,4820,4820,4820,4820,0
|
|
20230901,163100,1215779550,4820,4820,4820,4820,0
|
|
20230901,163000,1215779550,4820,4820,4820,4820,0
|
|
20230901,162900,1215779550,4820,4820,4820,4820,0
|
|
20230901,162800,1215779550,4820,4820,4820,4820,0
|
|
20230901,162700,1215779550,4820,4820,4820,4820,0
|
|
20230901,162600,1215779550,4820,4820,4820,4820,0
|
|
20230901,162500,1215779550,4820,4820,4820,4820,0
|
|
20230901,162400,1215779550,4820,4820,4820,4820,0
|
|
20230901,162300,1215779550,4820,4820,4820,4820,0
|
|
20230901,162200,1215779550,4820,4820,4820,4820,0
|
|
20230901,162100,1215779550,4820,4820,4820,4820,0
|
|
20230901,162000,1215779550,4820,4820,4820,4820,0
|
|
20230901,161900,1215779550,4820,4820,4820,4820,0
|
|
20230901,161800,1215779550,4820,4820,4820,4820,0
|
|
20230901,161700,1215779550,4820,4820,4820,4820,0
|
|
20230901,161600,1215779550,4820,4820,4820,4820,0
|
|
20230901,161500,1215779550,4820,4820,4820,4820,0
|
|
20230901,161400,1215779550,4820,4820,4820,4820,0
|
|
20230901,161300,1215779550,4820,4820,4820,4820,0
|
|
20230901,161200,1215779550,4820,4820,4820,4820,0
|
|
20230901,161100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,161000,1215779550,4820,4820,4820,4820,0
|
|
20230901,160900,1215779550,4820,4820,4820,4820,0
|
|
20230901,160800,1215779550,4820,4820,4820,4820,0
|
|
20230901,160700,1215779550,4820,4820,4820,4820,0
|
|
20230901,160600,1215779550,4820,4820,4820,4820,0
|
|
20230901,160500,1215779550,4820,4820,4820,4820,0
|
|
20230901,160400,1215779550,4820,4820,4820,4820,0
|
|
20230901,160300,1215779550,4820,4820,4820,4820,0
|
|
20230901,160200,1215779550,4820,4820,4820,4820,0
|
|
20230901,160100,1215779550,4820,4820,4820,4820,0
|
|
20230901,160000,1215779550,4820,4820,4820,4820,0
|
|
20230901,155900,1215779550,4820,4820,4820,4820,0
|
|
20230901,155800,1215779550,4820,4820,4820,4820,0
|
|
20230901,155700,1215779550,4820,4820,4820,4820,0
|
|
20230901,155600,1215779550,4820,4820,4820,4820,0
|
|
20230901,155500,1215779550,4820,4820,4820,4820,0
|
|
20230901,155400,1215779550,4820,4820,4820,4820,0
|
|
20230901,155300,1215779550,4820,4820,4820,4820,0
|
|
20230901,155200,1215779550,4820,4820,4820,4820,0
|
|
20230901,155100,1215779550,4820,4820,4820,4820,0
|
|
20230901,155000,1215779550,4820,4820,4820,4820,0
|
|
20230901,154900,1215779550,4820,4820,4820,4820,0
|
|
20230901,154800,1215779550,4820,4820,4820,4820,0
|
|
20230901,154700,1215779550,4820,4820,4820,4820,0
|
|
20230901,154600,1215779550,4820,4820,4820,4820,0
|
|
20230901,154500,1215779550,4820,4820,4820,4820,0
|
|
20230901,154400,1215779550,4820,4820,4820,4820,0
|
|
20230901,154300,1215779550,4820,4820,4820,4820,0
|
|
20230901,154200,1215779550,4820,4820,4820,4820,0
|
|
20230901,154100,1215779550,4820,4820,4820,4820,5567
|
|
20230901,154000,1215779550,4820,4820,4820,4820,0
|
|
20230901,153900,1215779550,4820,4820,4820,4820,0
|
|
20230901,153800,1215779550,4820,4820,4820,4820,0
|
|
20230901,153700,1215779550,4820,4820,4820,4820,0
|
|
20230901,153600,1215779550,4820,4820,4820,4820,0
|
|
20230901,153500,1215779550,4820,4820,4820,4820,0
|
|
20230901,153400,1215779550,4820,4820,4820,4820,0
|
|
20230901,153300,1215779550,4820,4820,4820,4820,0
|
|
20230901,153200,1215779550,4820,4820,4820,4820,0
|
|
20230901,153100,1215779550,4820,4820,4820,4820,0
|
|
20230901,153000,1215779550,4820,4820,4820,4820,5567
|
|
20230901,152900,1188946610,4815,4815,4815,4815,0
|
|
20230901,152800,1188946610,4815,4815,4815,4815,0
|
|
20230901,152700,1188946610,4815,4815,4815,4815,0
|
|
20230901,152600,1188946610,4815,4815,4815,4815,0
|
|
20230901,152500,1188946610,4815,4815,4815,4815,0
|
|
20230901,152400,1188946610,4815,4815,4815,4815,0
|
|
20230901,152300,1188946610,4815,4815,4815,4815,0
|
|
20230901,152200,1188946610,4815,4815,4815,4815,0
|
|
20230901,152100,1188946610,4815,4815,4815,4815,0
|
|
20230901,152000,1188946610,4815,4815,4815,4815,0
|
|
20230901,151900,1188946610,4815,4825,4830,4815,838
|
|
20230901,151800,1184906135,4825,4825,4825,4825,695
|
|
20230901,151700,1181552760,4825,4820,4825,4820,3958
|
|
20230901,151600,1162458910,4820,4825,4825,4820,762
|
|
20230901,151500,1158786055,4825,4820,4825,4820,1535
|
|
20230901,151400,1151387345,4820,4820,4820,4820,1940
|
|
20230901,151300,1142036545,4815,4810,4815,4810,5
|
|
20230901,151200,1142012480,4815,4815,4815,4815,16
|
|
20230901,151100,1141935440,4820,4820,4820,4815,924
|
|
20230901,151000,1137482880,4820,4820,4825,4815,338
|
|
20230901,150900,1135853540,4810,4825,4825,4810,326
|
|
20230901,150800,1134281015,4825,4825,4825,4815,502
|
|
20230901,150700,1131858875,4825,4810,4825,4810,468
|
|
20230901,150600,1129603775,4810,4810,4810,4805,1765
|
|
20230901,150500,1121116615,4810,4805,4810,4805,366
|
|
20230901,150400,1119357155,4805,4810,4810,4805,1452
|
|
20230901,150300,1112380290,4810,4810,4810,4810,46
|
|
20230901,150200,1112159030,4810,4825,4825,4810,4585
|
|
20230901,150100,1090102760,4825,4825,4825,4820,434
|
|
20230901,150000,1088008785,4825,4825,4825,4825,115
|
|
20230901,145900,1087453910,4815,4820,4825,4815,484
|
|
20230901,145800,1085118770,4820,4820,4820,4820,1
|
|
20230901,145700,1085113950,4810,4815,4815,4810,87
|
|
20230901,145600,1084695430,4815,4815,4815,4815,30
|
|
20230901,145500,1084550980,4815,4820,4835,4815,1833
|
|
20230901,145400,1075694405,4820,4820,4835,4805,900
|
|
20230901,145300,1071360715,4820,4810,4820,4810,228
|
|
20230901,145200,1070262385,4810,4810,4810,4805,1935
|
|
20230901,145100,1060955180,4810,4805,4810,4805,326
|
|
20230901,145000,1059387180,4810,4805,4810,4805,1839
|
|
20230901,144900,1050542030,4805,4810,4810,4800,2649
|
|
20230901,144800,1037814780,4810,4810,4810,4795,3206
|
|
20230901,144700,1022434435,4810,4810,4810,4810,10
|
|
20230901,144600,1022386335,4810,4800,4820,4795,551
|
|
20230901,144500,1019742775,4820,4800,4820,4795,467
|
|
20230901,144400,1017500630,4790,4820,4820,4790,27175
|
|
20230901,144300,887002555,4820,4820,4820,4820,0
|
|
20230901,144200,887002555,4820,4825,4825,4820,1122
|
|
20230901,144100,881594500,4825,4825,4825,4820,18
|
|
20230901,144000,881507670,4825,4825,4825,4825,0
|
|
20230901,143900,881507670,4825,4820,4825,4810,3001
|
|
20230901,143800,867065495,4815,4820,4820,4815,1010
|
|
20230901,143700,862201495,4815,4820,4825,4815,3012
|
|
20230901,143600,847695250,4820,4825,4825,4820,2507
|
|
20230901,143500,835604140,4825,4830,4830,4825,547
|
|
20230901,143400,832964070,4820,4820,4820,4820,2917
|
|
20230901,143300,818904130,4820,4815,4825,4815,6527
|
|
20230901,143200,787445940,4820,4830,4830,4815,3047
|
|
20230901,143100,772755660,4825,4830,4830,4825,306
|
|
20230901,143000,771279170,4830,4830,4830,4830,9
|
|
20230901,142900,771235700,4830,4830,4830,4830,0
|
|
20230901,142800,771235700,4830,4840,4840,4820,10686
|
|
20230901,142700,719664720,4840,4830,4840,4830,255
|
|
20230901,142600,718433060,4830,4840,4840,4830,66
|
|
20230901,142500,718114265,4840,4840,4840,4840,16
|
|
20230901,142400,718036825,4830,4830,4830,4830,70
|
|
20230901,142300,717698725,4830,4835,4840,4830,1101
|
|
20230901,142200,712376875,4840,4840,4840,4840,9
|
|
20230901,142100,712333315,4840,4840,4840,4840,1
|
|
20230901,142000,712328475,4845,4845,4845,4845,1
|
|
20230901,141900,712323630,4845,4840,4845,4840,7
|
|
20230901,141800,712289720,4835,4835,4835,4835,246
|
|
20230901,141700,711100310,4835,4840,4840,4835,453
|
|
20230901,141600,708909355,4840,4840,4840,4840,451
|
|
20230901,141500,706726515,4845,4840,4845,4840,21
|
|
20230901,141400,706624865,4845,4850,4850,4845,5
|
|
20230901,141300,706600630,4845,4845,4845,4845,1
|
|
20230901,141200,706595785,4845,4850,4850,4845,13
|
|
20230901,141100,706532785,4845,4845,4845,4845,1187
|
|
20230901,141000,700781770,4845,4845,4845,4845,54
|
|
20230901,140900,700520140,4845,4845,4845,4845,1064
|
|
20230901,140800,695365060,4845,4845,4845,4845,56
|
|
20230901,140700,695093740,4845,4845,4850,4845,612
|
|
20230901,140600,692125710,4845,4845,4845,4845,0
|
|
20230901,140500,692125710,4845,4845,4845,4845,947
|
|
20230901,140400,687537495,4840,4840,4840,4840,33
|
|
20230901,140300,687377775,4840,4840,4840,4840,549
|
|
20230901,140200,684720615,4840,4840,4840,4840,50
|
|
20230901,140100,684478615,4840,4840,4840,4840,566
|
|
20230901,140000,681739175,4835,4835,4835,4835,178
|
|
20230901,135900,680878545,4835,4835,4835,4835,0
|
|
20230901,135800,680878545,4835,4835,4835,4835,10
|
|
20230901,135700,680830195,4840,4840,4840,4840,23
|
|
20230901,135600,680718875,4840,4840,4840,4840,30
|
|
20230901,135500,680573675,4840,4840,4840,4840,1
|
|
20230901,135400,680568835,4830,4830,4830,4830,0
|
|
20230901,135300,680568835,4830,4835,4835,4830,1347
|
|
20230901,135200,674056170,4835,4835,4835,4835,32
|
|
20230901,135100,673901450,4835,4830,4835,4830,670
|
|
20230901,135000,670665345,4835,4835,4835,4835,1
|
|
20230901,134900,670660510,4835,4835,4835,4835,52
|
|
20230901,134800,670409090,4835,4835,4835,4835,201
|
|
20230901,134700,669437255,4830,4840,4840,4830,290
|
|
20230901,134600,668036300,4835,4835,4835,4835,0
|
|
20230901,134500,668036300,4835,4835,4835,4835,444
|
|
20230901,134400,665889560,4835,4835,4835,4835,1
|
|
20230901,134300,665884725,4840,4840,4840,4840,1
|
|
20230901,134200,665879885,4835,4840,4840,4835,8
|
|
20230901,134100,665841170,4840,4840,4840,4840,6
|
|
20230901,134000,665812130,4840,4840,4840,4840,117
|
|
20230901,133900,665245850,4835,4835,4835,4835,320
|
|
20230901,133800,663698650,4835,4835,4835,4830,26
|
|
20230901,133700,663572945,4835,4835,4835,4830,232
|
|
20230901,133600,662451230,4835,4835,4835,4835,361
|
|
20230901,133500,660705795,4840,4835,4840,4835,6
|
|
20230901,133400,660676780,4835,4835,4835,4835,1295
|
|
20230901,133300,654415455,4840,4840,4840,4840,1
|
|
20230901,133200,654410615,4840,4840,4840,4840,80
|
|
20230901,133100,654023415,4835,4835,4835,4835,800
|
|
20230901,133000,650155415,4835,4835,4835,4835,0
|
|
20230901,132900,650155415,4835,4835,4835,4835,500
|
|
20230901,132800,647737915,4835,4840,4840,4835,706
|
|
20230901,132700,644324375,4840,4840,4840,4840,101
|
|
20230901,132600,643835535,4840,4840,4840,4840,2
|
|
20230901,132500,643825855,4840,4840,4840,4840,1
|
|
20230901,132400,643821015,4840,4840,4840,4840,3
|
|
20230901,132300,643806495,4840,4840,4840,4840,0
|
|
20230901,132200,643806495,4840,4840,4840,4840,55
|
|
20230901,132100,643540295,4840,4840,4840,4840,2
|
|
20230901,132000,643530615,4840,4840,4840,4840,54
|
|
20230901,131900,643269255,4840,4840,4840,4840,0
|
|
20230901,131800,643269255,4840,4840,4840,4840,1
|
|
20230901,131700,643264415,4835,4835,4835,4835,97
|
|
20230901,131600,642795420,4835,4835,4835,4835,106
|
|
20230901,131500,642282910,4830,4835,4835,4830,1178
|
|
20230901,131400,636587780,4840,4840,4840,4840,123
|
|
20230901,131300,635992460,4845,4845,4845,4845,0
|
|
20230901,131200,635992460,4845,4845,4845,4845,1
|
|
20230901,131100,635987615,4845,4845,4845,4845,1
|
|
20230901,131000,635982770,4845,4845,4845,4845,0
|
|
20230901,130900,635982770,4845,4845,4845,4845,2217
|
|
20230901,130800,625241405,4845,4845,4845,4845,0
|
|
20230901,130700,625241405,4845,4840,4845,4840,119
|
|
20230901,130600,624665135,4840,4840,4840,4840,351
|
|
20230901,130500,622966295,4840,4840,4840,4840,56
|
|
20230901,130400,622695255,4840,4840,4840,4840,100
|
|
20230901,130300,622211255,4840,4840,4840,4840,107
|
|
20230901,130200,621693375,4840,4840,4840,4840,0
|
|
20230901,130100,621693375,4840,4840,4840,4840,0
|
|
20230901,130000,621693375,4840,4840,4840,4840,49
|
|
20230901,125900,621456215,4840,4840,4840,4835,104
|
|
20230901,125800,620952860,4840,4840,4840,4840,407
|
|
20230901,125700,618982980,4840,4835,4840,4835,309
|
|
20230901,125600,617487450,4835,4835,4835,4835,1
|
|
20230901,125500,617482615,4835,4835,4835,4835,1
|
|
20230901,125400,617477780,4840,4840,4840,4840,201
|
|
20230901,125300,616504940,4835,4835,4835,4835,0
|
|
20230901,125200,616504940,4835,4840,4840,4835,135
|
|
20230901,125100,615851715,4840,4840,4840,4840,2
|
|
20230901,125000,615842035,4830,4835,4835,4830,348
|
|
20230901,124900,614161190,4835,4840,4840,4835,134
|
|
20230901,124800,613513150,4840,4835,4840,4835,470
|
|
20230901,124700,611238600,4835,4830,4835,4830,128
|
|
20230901,124600,610619725,4835,4835,4835,4835,50
|
|
20230901,124500,610377975,4835,4835,4835,4835,1
|
|
20230901,124400,610373140,4830,4835,4835,4830,107
|
|
20230901,124300,609855825,4835,4835,4835,4835,113
|
|
20230901,124200,609309470,4830,4830,4830,4830,0
|
|
20230901,124100,609309470,4830,4835,4835,4830,300
|
|
20230901,124000,607859795,4840,4840,4840,4840,102
|
|
20230901,123900,607366115,4835,4835,4835,4835,0
|
|
20230901,123800,607366115,4835,4835,4835,4835,138
|
|
20230901,123700,606698885,4835,4835,4840,4835,729
|
|
20230901,123600,603173150,4840,4840,4840,4840,0
|
|
20230901,123500,603173150,4840,4840,4840,4840,0
|
|
20230901,123400,603173150,4840,4840,4840,4840,201
|
|
20230901,123300,602200310,4840,4840,4840,4840,6
|
|
20230901,123200,602171270,4835,4835,4835,4835,0
|
|
20230901,123100,602171270,4835,4835,4840,4835,103
|
|
20230901,123000,601673190,4840,4835,4840,4835,144
|
|
20230901,122900,600976920,4835,4835,4835,4835,0
|
|
20230901,122800,600976920,4835,4835,4835,4835,3
|
|
20230901,122700,600962415,4835,4840,4840,4835,3
|
|
20230901,122600,600947900,4840,4835,4840,4835,948
|
|
20230901,122500,596364315,4830,4830,4830,4830,1
|
|
20230901,122400,596359485,4835,4835,4835,4835,557
|
|
20230901,122300,593666390,4840,4840,4840,4840,5
|
|
20230901,122200,593642190,4840,4840,4840,4840,0
|
|
20230901,122100,593642190,4840,4840,4840,4840,9
|
|
20230901,122000,593598630,4840,4840,4840,4840,7
|
|
20230901,121900,593564750,4845,4840,4845,4840,4
|
|
20230901,121800,593545385,4840,4840,4840,4840,120
|
|
20230901,121700,592964585,4840,4840,4840,4840,111
|
|
20230901,121600,592427345,4840,4840,4840,4840,1
|
|
20230901,121500,592422505,4840,4840,4840,4840,0
|
|
20230901,121400,592422505,4840,4835,4840,4835,814
|
|
20230901,121300,588486805,4835,4835,4835,4835,41
|
|
20230901,121200,588288570,4840,4840,4840,4840,2
|
|
20230901,121100,588278890,4825,4830,4830,4825,589
|
|
20230901,121000,585436915,4840,4830,4840,4830,401
|
|
20230901,120900,583500070,4830,4830,4830,4830,448
|
|
20230901,120800,581336230,4840,4820,4840,4815,308
|
|
20230901,120700,579846055,4815,4830,4830,4815,10007
|
|
20230901,120600,531585810,4830,4830,4830,4830,0
|
|
20230901,120500,531585810,4830,4830,4830,4830,10
|
|
20230901,120400,531537510,4830,4835,4835,4830,1230
|
|
20230901,120300,525596605,4830,4835,4835,4830,500
|
|
20230901,120200,523181595,4830,4830,4830,4830,0
|
|
20230901,120100,523181595,4830,4840,4840,4830,1005
|
|
20230901,120000,518325860,4835,4835,4835,4835,195
|
|
20230901,115900,517383035,4835,4835,4835,4835,141
|
|
20230901,115800,516701300,4835,4835,4835,4835,3563
|
|
20230901,115700,499474195,4835,4845,4845,4835,3662
|
|
20230901,115600,481766450,4840,4845,4845,4840,156
|
|
20230901,115500,481011405,4850,4845,4850,4845,3470
|
|
20230901,115400,464199250,4850,4850,4850,4850,90
|
|
20230901,115300,463762750,4845,4845,4845,4845,1
|
|
20230901,115200,463757905,4840,4840,4840,4840,0
|
|
20230901,115100,463757905,4840,4840,4840,4840,0
|
|
20230901,115000,463757905,4840,4855,4855,4840,18
|
|
20230901,114900,463670720,4845,4850,4855,4845,160
|
|
20230901,114800,462894150,4840,4845,4850,4840,463
|
|
20230901,114700,460651645,4850,4845,4850,4840,2470
|
|
20230901,114600,448693760,4845,4845,4845,4845,0
|
|
20230901,114500,448693760,4845,4845,4845,4845,0
|
|
20230901,114400,448693760,4845,4845,4845,4845,0
|
|
20230901,114300,448693760,4845,4855,4855,4845,4
|
|
20230901,114200,448674360,4850,4850,4855,4850,313
|
|
20230901,114100,447156185,4850,4845,4850,4845,311
|
|
20230901,114000,445647840,4845,4845,4845,4845,62
|
|
20230901,113900,445347450,4850,4850,4850,4850,1
|
|
20230901,113800,445342600,4845,4850,4850,4845,350
|
|
20230901,113700,443646600,4850,4845,4850,4845,6
|
|
20230901,113600,443617525,4840,4850,4850,4840,139
|
|
20230901,113500,442943930,4850,4850,4850,4850,601
|
|
20230901,113400,440029080,4850,4850,4850,4850,235
|
|
20230901,113300,438889330,4845,4850,4850,4845,203
|
|
20230901,113200,437905280,4845,4850,4850,4845,156
|
|
20230901,113100,437149430,4845,4845,4845,4845,0
|
|
20230901,113000,437149430,4845,4845,4845,4845,38
|
|
20230901,112900,436965320,4845,4850,4850,4845,469
|
|
20230901,112800,434692990,4850,4850,4850,4850,1
|
|
20230901,112700,434688140,4850,4850,4850,4850,1
|
|
20230901,112600,434683290,4850,4850,4850,4850,1
|
|
20230901,112500,434678440,4850,4850,4850,4850,55
|
|
20230901,112400,434411690,4850,4850,4850,4850,11
|
|
20230901,112300,434358340,4850,4850,4850,4850,1
|
|
20230901,112200,434353490,4850,4850,4850,4850,1
|
|
20230901,112100,434348640,4850,4845,4850,4845,764
|
|
20230901,112000,430647055,4845,4845,4845,4845,1237
|
|
20230901,111900,424653790,4850,4845,4850,4845,192
|
|
20230901,111800,423723045,4850,4850,4850,4850,8
|
|
20230901,111700,423684245,4850,4850,4850,4850,12
|
|
20230901,111600,423626045,4850,4845,4850,4845,4974
|
|
20230901,111500,399505905,4850,4845,4850,4845,154
|
|
20230901,111400,398759505,4845,4845,4850,4845,1172
|
|
20230901,111300,393081160,4845,4845,4850,4845,453
|
|
20230901,111200,390886370,4850,4850,4850,4850,2
|
|
20230901,111100,390876670,4850,4850,4850,4850,1
|
|
20230901,111000,390871820,4855,4855,4855,4855,1
|
|
20230901,110900,390866965,4850,4850,4850,4845,900
|
|
20230901,110800,386502715,4850,4855,4855,4850,156
|
|
20230901,110700,385746110,4855,4850,4855,4850,478
|
|
20230901,110600,383427745,4850,4850,4850,4850,3
|
|
20230901,110500,383413195,4850,4850,4850,4850,5
|
|
20230901,110400,383388945,4845,4855,4855,4845,505
|
|
20230901,110300,380939695,4855,4855,4855,4855,2
|
|
20230901,110200,380929985,4855,4850,4855,4850,346
|
|
20230901,110100,379250255,4850,4850,4850,4850,260
|
|
20230901,110000,377989255,4850,4855,4855,4850,141
|
|
20230901,105900,377305400,4850,4855,4855,4850,729
|
|
20230901,105800,373768605,4850,4855,4855,4850,335
|
|
20230901,105700,372142335,4855,4850,4855,4850,3023
|
|
20230901,105600,357480670,4855,4850,4855,4850,4
|
|
20230901,105500,357461255,4855,4855,4855,4850,13
|
|
20230901,105400,357398175,4850,4855,4855,4850,512
|
|
20230901,105300,354914920,4860,4860,4860,4860,32
|
|
20230901,105200,354759400,4860,4860,4860,4860,1012
|
|
20230901,105100,349841080,4860,4855,4860,4855,811
|
|
20230901,105000,345903670,4855,4860,4860,4855,11
|
|
20230901,104900,345850260,4860,4860,4860,4860,4
|
|
20230901,104800,345830820,4860,4855,4860,4855,5
|
|
20230901,104700,345806540,4855,4860,4860,4855,5
|
|
20230901,104600,345782260,4860,4855,4860,4855,829
|
|
20230901,104500,341755360,4855,4850,4855,4850,362
|
|
20230901,104400,339998130,4850,4850,4850,4850,2
|
|
20230901,104300,339988430,4855,4855,4855,4855,0
|
|
20230901,104200,339988430,4855,4855,4855,4855,5
|
|
20230901,104100,339964155,4855,4855,4855,4850,604
|
|
20230901,104000,337032235,4855,4850,4855,4850,611
|
|
20230901,103900,334066450,4850,4850,4850,4850,256
|
|
20230901,103800,332824850,4845,4845,4850,4845,141
|
|
20230901,103700,332141010,4845,4845,4845,4845,106
|
|
20230901,103600,331627440,4845,4845,4845,4845,165
|
|
20230901,103500,330828015,4845,4850,4850,4845,36
|
|
20230901,103400,330653420,4850,4850,4850,4850,59
|
|
20230901,103300,330367270,4850,4855,4855,4850,833
|
|
20230901,103200,326325760,4855,4855,4855,4855,2
|
|
20230901,103100,326316050,4845,4855,4860,4845,1529
|
|
20230901,103000,318893325,4855,4855,4855,4855,14
|
|
20230901,102900,318825355,4855,4855,4855,4855,6
|
|
20230901,102800,318796225,4850,4850,4850,4850,501
|
|
20230901,102700,316366375,4855,4855,4855,4855,6
|
|
20230901,102600,316337245,4855,4855,4855,4855,1
|
|
20230901,102500,316332390,4860,4860,4860,4860,1
|
|
20230901,102400,316327530,4855,4855,4855,4855,0
|
|
20230901,102300,316327530,4855,4855,4855,4855,2
|
|
20230901,102200,316317820,4855,4855,4855,4855,374
|
|
20230901,102100,314502050,4860,4855,4860,4855,102
|
|
20230901,102000,314006830,4855,4855,4855,4855,146
|
|
20230901,101900,313298000,4855,4855,4855,4855,50
|
|
20230901,101800,313055250,4855,4855,4855,4855,241
|
|
20230901,101700,311885195,4850,4850,4850,4850,807
|
|
20230901,101600,307971245,4855,4855,4855,4855,71
|
|
20230901,101500,307626540,4855,4855,4855,4855,446
|
|
20230901,101400,305461210,4855,4855,4855,4855,0
|
|
20230901,101300,305461210,4855,4850,4855,4850,145
|
|
20230901,101200,304757945,4850,4850,4850,4850,300
|
|
20230901,101100,303302945,4850,4850,4850,4850,0
|
|
20230901,101000,303302945,4850,4850,4850,4850,321
|
|
20230901,100900,301746095,4850,4850,4850,4850,1609
|
|
20230901,100800,293942445,4850,4855,4855,4850,4
|
|
20230901,100700,293923040,4850,4850,4850,4850,6
|
|
20230901,100600,293893940,4850,4850,4850,4850,1
|
|
20230901,100500,293889090,4850,4860,4860,4850,1052
|
|
20230901,100400,288783350,4860,4860,4870,4860,2128
|
|
20230901,100300,278423735,4860,4865,4865,4860,117
|
|
20230901,100200,277855100,4865,4850,4865,4850,7247
|
|
20230901,100100,242617595,4850,4850,4850,4850,1
|
|
20230901,100000,242612745,4845,4850,4850,4840,1583
|
|
20230901,095900,234940865,4850,4850,4850,4850,55
|
|
20230901,095800,234674115,4855,4855,4865,4855,101
|
|
20230901,095700,234182870,4855,4865,4865,4855,2529
|
|
20230901,095600,221892235,4865,4865,4865,4865,30
|
|
20230901,095500,221746285,4865,4865,4865,4865,7
|
|
20230901,095400,221712230,4865,4865,4865,4865,11
|
|
20230901,095300,221658715,4865,4865,4865,4865,0
|
|
20230901,095200,221658715,4865,4865,4865,4865,714
|
|
20230901,095100,218185105,4870,4860,4870,4860,2068
|
|
20230901,095000,208124465,4865,4865,4865,4865,107
|
|
20230901,094900,207603910,4865,4865,4865,4865,98
|
|
20230901,094800,207127140,4865,4860,4865,4860,14
|
|
20230901,094700,207059035,4860,4865,4870,4860,119
|
|
20230901,094600,206480605,4865,4865,4870,4865,351
|
|
20230901,094500,204771850,4865,4870,4870,4865,1975
|
|
20230901,094400,195162945,4870,4870,4870,4870,1646
|
|
20230901,094300,187146925,4870,4860,4870,4860,7501
|
|
20230901,094200,150671205,4860,4855,4860,4855,169
|
|
20230901,094100,149850120,4855,4855,4860,4850,907
|
|
20230901,094000,145446630,4860,4855,4860,4855,1202
|
|
20230901,093900,139610910,4855,4860,4860,4855,2135
|
|
20230901,093800,129242620,4850,4850,4860,4850,109
|
|
20230901,093700,128713905,4855,4850,4855,4850,2949
|
|
20230901,093600,114403745,4850,4845,4850,4845,1547
|
|
20230901,093500,106905265,4845,4840,4845,4840,297
|
|
20230901,093400,105467160,4845,4845,4845,4845,0
|
|
20230901,093300,105467160,4845,4845,4845,4840,308
|
|
20230901,093200,103975000,4845,4840,4845,4840,226
|
|
20230901,093100,102881030,4840,4840,4845,4840,1504
|
|
20230901,093000,95601665,4840,4840,4840,4835,44
|
|
20230901,092900,95388915,4840,4840,4840,4840,249
|
|
20230901,092800,94183755,4840,4840,4840,4840,104
|
|
20230901,092700,93680395,4840,4840,4840,4840,0
|
|
20230901,092600,93680395,4840,4835,4840,4835,303
|
|
20230901,092500,92213880,4840,4840,4840,4840,394
|
|
20230901,092400,90306920,4845,4845,4845,4845,114
|
|
20230901,092300,89754590,4845,4845,4845,4845,30
|
|
20230901,092200,89609240,4840,4840,4840,4840,234
|
|
20230901,092100,88476680,4835,4845,4845,4835,3247
|
|
20230901,092000,72762725,4840,4840,4840,4840,244
|
|
20230901,091900,71581765,4840,4840,4840,4840,468
|
|
20230901,091800,69316645,4840,4840,4840,4840,522
|
|
20230901,091700,66790165,4840,4840,4840,4840,5
|
|
20230901,091600,66765965,4840,4840,4840,4840,231
|
|
20230901,091500,65647925,4845,4845,4845,4845,2
|
|
20230901,091400,65638235,4845,4840,4845,4835,922
|
|
20230901,091300,61175755,4840,4845,4845,4840,528
|
|
20230901,091200,58620230,4835,4835,4835,4835,57
|
|
20230901,091100,58344635,4835,4840,4845,4835,4758
|
|
20230901,091000,35317835,4845,4845,4845,4845,500
|
|
20230901,090900,32895335,4845,4835,4845,4835,1105
|
|
20230901,090800,27545915,4835,4835,4835,4835,239
|
|
20230901,090700,26390350,4840,4840,4840,4840,6
|
|
20230901,090600,26361310,4830,4835,4840,4830,1410
|
|
20230901,090500,19545840,4830,4840,4840,4830,24
|
|
20230901,090400,19429700,4830,4835,4835,4830,22
|
|
20230901,090300,19323335,4825,4820,4825,4820,506
|
|
20230901,090200,16884405,4820,4830,4830,4815,1492
|
|
20230901,090100,9691480,4830,4835,4835,4825,1083
|
|
20230901,090000,4459890,4825,4840,4840,4825,847
|