584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184100,829934020,5660,5660,5660,5660,3214
|
|
20230901,184000,829934020,5660,5660,5660,5660,0
|
|
20230901,183900,829934020,5660,5660,5660,5660,0
|
|
20230901,183800,829934020,5660,5660,5660,5660,0
|
|
20230901,183700,829934020,5660,5660,5660,5660,0
|
|
20230901,183600,829934020,5660,5660,5660,5660,0
|
|
20230901,183500,829934020,5660,5660,5660,5660,0
|
|
20230901,183400,829934020,5660,5660,5660,5660,0
|
|
20230901,183300,829934020,5660,5660,5660,5660,0
|
|
20230901,183200,829934020,5660,5660,5660,5660,0
|
|
20230901,183100,829934020,5660,5660,5660,5660,0
|
|
20230901,183000,829934020,5660,5660,5660,5660,0
|
|
20230901,182900,829934020,5660,5660,5660,5660,0
|
|
20230901,182800,829934020,5660,5660,5660,5660,0
|
|
20230901,182700,829934020,5660,5660,5660,5660,0
|
|
20230901,182600,829934020,5660,5660,5660,5660,0
|
|
20230901,182500,829934020,5660,5660,5660,5660,0
|
|
20230901,182400,829934020,5660,5660,5660,5660,0
|
|
20230901,182300,829934020,5660,5660,5660,5660,0
|
|
20230901,182200,829934020,5660,5660,5660,5660,0
|
|
20230901,182100,829934020,5660,5660,5660,5660,0
|
|
20230901,182000,829934020,5660,5660,5660,5660,0
|
|
20230901,181900,829934020,5660,5660,5660,5660,0
|
|
20230901,181800,829934020,5660,5660,5660,5660,0
|
|
20230901,181700,829934020,5660,5660,5660,5660,0
|
|
20230901,181600,829934020,5660,5660,5660,5660,0
|
|
20230901,181500,829934020,5660,5660,5660,5660,0
|
|
20230901,181400,829934020,5660,5660,5660,5660,0
|
|
20230901,181300,829934020,5660,5660,5660,5660,0
|
|
20230901,181200,829934020,5660,5660,5660,5660,0
|
|
20230901,181100,829934020,5660,5660,5660,5660,3214
|
|
20230901,181000,829934020,5660,5660,5660,5660,0
|
|
20230901,180900,829934020,5660,5660,5660,5660,0
|
|
20230901,180800,829934020,5660,5660,5660,5660,0
|
|
20230901,180700,829934020,5660,5660,5660,5660,0
|
|
20230901,180600,829934020,5660,5660,5660,5660,0
|
|
20230901,180500,829934020,5660,5660,5660,5660,0
|
|
20230901,180400,829934020,5660,5660,5660,5660,0
|
|
20230901,180300,829934020,5660,5660,5660,5660,0
|
|
20230901,180200,829934020,5660,5660,5660,5660,0
|
|
20230901,180100,829934020,5660,5660,5660,5660,0
|
|
20230901,180000,829934020,5660,5660,5660,5660,0
|
|
20230901,175900,829934020,5660,5660,5660,5660,0
|
|
20230901,175800,829934020,5660,5660,5660,5660,0
|
|
20230901,175700,829934020,5660,5660,5660,5660,0
|
|
20230901,175600,829934020,5660,5660,5660,5660,0
|
|
20230901,175500,829934020,5660,5660,5660,5660,0
|
|
20230901,175400,829934020,5660,5660,5660,5660,0
|
|
20230901,175300,829934020,5660,5660,5660,5660,0
|
|
20230901,175200,829934020,5660,5660,5660,5660,0
|
|
20230901,175100,829934020,5660,5660,5660,5660,0
|
|
20230901,175000,829934020,5660,5660,5660,5660,0
|
|
20230901,174900,829934020,5660,5660,5660,5660,0
|
|
20230901,174800,829934020,5660,5660,5660,5660,0
|
|
20230901,174700,829934020,5660,5660,5660,5660,0
|
|
20230901,174600,829934020,5660,5660,5660,5660,0
|
|
20230901,174500,829934020,5660,5660,5660,5660,0
|
|
20230901,174400,829934020,5660,5660,5660,5660,0
|
|
20230901,174300,829934020,5660,5660,5660,5660,0
|
|
20230901,174200,829934020,5660,5660,5660,5660,0
|
|
20230901,174100,829934020,5660,5660,5660,5660,3214
|
|
20230901,174000,829934020,5660,5660,5660,5660,0
|
|
20230901,173900,829934020,5660,5660,5660,5660,0
|
|
20230901,173800,829934020,5660,5660,5660,5660,0
|
|
20230901,173700,829934020,5660,5660,5660,5660,0
|
|
20230901,173600,829934020,5660,5660,5660,5660,0
|
|
20230901,173500,829934020,5660,5660,5660,5660,0
|
|
20230901,173400,829934020,5660,5660,5660,5660,0
|
|
20230901,173300,829934020,5660,5660,5660,5660,0
|
|
20230901,173200,829934020,5660,5660,5660,5660,0
|
|
20230901,173100,829934020,5660,5660,5660,5660,0
|
|
20230901,173000,829934020,5660,5660,5660,5660,0
|
|
20230901,172900,829934020,5660,5660,5660,5660,0
|
|
20230901,172800,829934020,5660,5660,5660,5660,0
|
|
20230901,172700,829934020,5660,5660,5660,5660,0
|
|
20230901,172600,829934020,5660,5660,5660,5660,0
|
|
20230901,172500,829934020,5660,5660,5660,5660,0
|
|
20230901,172400,829934020,5660,5660,5660,5660,0
|
|
20230901,172300,829934020,5660,5660,5660,5660,0
|
|
20230901,172200,829934020,5660,5660,5660,5660,0
|
|
20230901,172100,829934020,5660,5660,5660,5660,0
|
|
20230901,172000,829934020,5660,5660,5660,5660,0
|
|
20230901,171900,829934020,5660,5660,5660,5660,0
|
|
20230901,171800,829934020,5660,5660,5660,5660,0
|
|
20230901,171700,829934020,5660,5660,5660,5660,0
|
|
20230901,171600,829934020,5660,5660,5660,5660,0
|
|
20230901,171500,829934020,5660,5660,5660,5660,0
|
|
20230901,171400,829934020,5660,5660,5660,5660,0
|
|
20230901,171300,829934020,5660,5660,5660,5660,0
|
|
20230901,171200,829934020,5660,5660,5660,5660,0
|
|
20230901,171100,829934020,5660,5660,5660,5660,3214
|
|
20230901,171000,829934020,5660,5660,5660,5660,0
|
|
20230901,170900,829934020,5660,5660,5660,5660,0
|
|
20230901,170800,829934020,5660,5660,5660,5660,0
|
|
20230901,170700,829934020,5660,5660,5660,5660,0
|
|
20230901,170600,829934020,5660,5660,5660,5660,0
|
|
20230901,170500,829934020,5660,5660,5660,5660,0
|
|
20230901,170400,829934020,5660,5660,5660,5660,0
|
|
20230901,170300,829934020,5660,5660,5660,5660,0
|
|
20230901,170200,829934020,5660,5660,5660,5660,0
|
|
20230901,170100,829934020,5660,5660,5660,5660,0
|
|
20230901,170000,829934020,5660,5660,5660,5660,0
|
|
20230901,165900,829934020,5660,5660,5660,5660,0
|
|
20230901,165800,829934020,5660,5660,5660,5660,0
|
|
20230901,165700,829934020,5660,5660,5660,5660,0
|
|
20230901,165600,829934020,5660,5660,5660,5660,0
|
|
20230901,165500,829934020,5660,5660,5660,5660,0
|
|
20230901,165400,829934020,5660,5660,5660,5660,0
|
|
20230901,165300,829934020,5660,5660,5660,5660,0
|
|
20230901,165200,829934020,5660,5660,5660,5660,0
|
|
20230901,165100,829934020,5660,5660,5660,5660,0
|
|
20230901,165000,829934020,5660,5660,5660,5660,0
|
|
20230901,164900,829934020,5660,5660,5660,5660,0
|
|
20230901,164800,829934020,5660,5660,5660,5660,0
|
|
20230901,164700,829934020,5660,5660,5660,5660,0
|
|
20230901,164600,829934020,5660,5660,5660,5660,0
|
|
20230901,164500,829934020,5660,5660,5660,5660,0
|
|
20230901,164400,829934020,5660,5660,5660,5660,0
|
|
20230901,164300,829934020,5660,5660,5660,5660,0
|
|
20230901,164200,829934020,5660,5660,5660,5660,0
|
|
20230901,164100,829934020,5660,5660,5660,5660,3214
|
|
20230901,164000,829934020,5660,5660,5660,5660,0
|
|
20230901,163900,829934020,5660,5660,5660,5660,0
|
|
20230901,163800,829934020,5660,5660,5660,5660,0
|
|
20230901,163700,829934020,5660,5660,5660,5660,0
|
|
20230901,163600,829934020,5660,5660,5660,5660,0
|
|
20230901,163500,829934020,5660,5660,5660,5660,0
|
|
20230901,163400,829934020,5660,5660,5660,5660,0
|
|
20230901,163300,829934020,5660,5660,5660,5660,0
|
|
20230901,163200,829934020,5660,5660,5660,5660,0
|
|
20230901,163100,829934020,5660,5660,5660,5660,0
|
|
20230901,163000,829934020,5660,5660,5660,5660,0
|
|
20230901,162900,829934020,5660,5660,5660,5660,0
|
|
20230901,162800,829934020,5660,5660,5660,5660,0
|
|
20230901,162700,829934020,5660,5660,5660,5660,0
|
|
20230901,162600,829934020,5660,5660,5660,5660,0
|
|
20230901,162500,829934020,5660,5660,5660,5660,0
|
|
20230901,162400,829934020,5660,5660,5660,5660,0
|
|
20230901,162300,829934020,5660,5660,5660,5660,0
|
|
20230901,162200,829934020,5660,5660,5660,5660,0
|
|
20230901,162100,829934020,5660,5660,5660,5660,0
|
|
20230901,162000,829934020,5660,5660,5660,5660,0
|
|
20230901,161900,829934020,5660,5660,5660,5660,0
|
|
20230901,161800,829934020,5660,5660,5660,5660,0
|
|
20230901,161700,829934020,5660,5660,5660,5660,0
|
|
20230901,161600,829934020,5660,5660,5660,5660,0
|
|
20230901,161500,829934020,5660,5660,5660,5660,0
|
|
20230901,161400,829934020,5660,5660,5660,5660,0
|
|
20230901,161300,829934020,5660,5660,5660,5660,0
|
|
20230901,161200,829934020,5660,5660,5660,5660,0
|
|
20230901,161100,829934020,5660,5660,5660,5660,3214
|
|
20230901,161000,829934020,5660,5660,5660,5660,0
|
|
20230901,160900,829934020,5660,5660,5660,5660,0
|
|
20230901,160800,829934020,5660,5660,5660,5660,0
|
|
20230901,160700,829934020,5660,5660,5660,5660,0
|
|
20230901,160600,829934020,5660,5660,5660,5660,0
|
|
20230901,160500,829934020,5660,5660,5660,5660,0
|
|
20230901,160400,829934020,5660,5660,5660,5660,0
|
|
20230901,160300,829934020,5660,5660,5660,5660,0
|
|
20230901,160200,829934020,5660,5660,5660,5660,0
|
|
20230901,160100,829934020,5660,5660,5660,5660,0
|
|
20230901,160000,829934020,5660,5660,5660,5660,0
|
|
20230901,155900,829934020,5660,5660,5660,5660,0
|
|
20230901,155800,829934020,5660,5660,5660,5660,0
|
|
20230901,155700,829934020,5660,5660,5660,5660,0
|
|
20230901,155600,829934020,5660,5660,5660,5660,0
|
|
20230901,155500,829934020,5660,5660,5660,5660,0
|
|
20230901,155400,829934020,5660,5660,5660,5660,0
|
|
20230901,155300,829934020,5660,5660,5660,5660,0
|
|
20230901,155200,829934020,5660,5660,5660,5660,0
|
|
20230901,155100,829934020,5660,5660,5660,5660,0
|
|
20230901,155000,829934020,5660,5660,5660,5660,0
|
|
20230901,154900,829934020,5660,5660,5660,5660,0
|
|
20230901,154800,829934020,5660,5660,5660,5660,0
|
|
20230901,154700,829934020,5660,5660,5660,5660,0
|
|
20230901,154600,829934020,5660,5660,5660,5660,0
|
|
20230901,154500,829934020,5660,5660,5660,5660,0
|
|
20230901,154400,829934020,5660,5660,5660,5660,0
|
|
20230901,154300,829934020,5660,5660,5660,5660,0
|
|
20230901,154200,829934020,5660,5660,5660,5660,0
|
|
20230901,154100,829934020,5660,5660,5660,5660,3214
|
|
20230901,154000,829934020,5660,5660,5660,5660,0
|
|
20230901,153900,829934020,5660,5660,5660,5660,0
|
|
20230901,153800,829934020,5660,5660,5660,5660,0
|
|
20230901,153700,829934020,5660,5660,5660,5660,0
|
|
20230901,153600,829934020,5660,5660,5660,5660,0
|
|
20230901,153500,829934020,5660,5660,5660,5660,0
|
|
20230901,153400,829934020,5660,5660,5660,5660,0
|
|
20230901,153300,829934020,5660,5660,5660,5660,0
|
|
20230901,153200,829934020,5660,5660,5660,5660,0
|
|
20230901,153100,829934020,5660,5660,5660,5660,0
|
|
20230901,153000,829934020,5660,5660,5660,5660,3214
|
|
20230901,152900,811742780,5650,5650,5650,5650,0
|
|
20230901,152800,811742780,5650,5650,5650,5650,0
|
|
20230901,152700,811742780,5650,5650,5650,5650,0
|
|
20230901,152600,811742780,5650,5650,5650,5650,0
|
|
20230901,152500,811742780,5650,5650,5650,5650,0
|
|
20230901,152400,811742780,5650,5650,5650,5650,0
|
|
20230901,152300,811742780,5650,5650,5650,5650,0
|
|
20230901,152200,811742780,5650,5650,5650,5650,0
|
|
20230901,152100,811742780,5650,5650,5650,5650,0
|
|
20230901,152000,811742780,5650,5650,5650,5650,0
|
|
20230901,151900,811742780,5650,5650,5650,5650,86
|
|
20230901,151800,811256880,5650,5630,5650,5630,203
|
|
20230901,151700,810113500,5640,5640,5650,5640,1665
|
|
20230901,151600,800722700,5650,5650,5650,5640,571
|
|
20230901,151500,797501550,5640,5640,5640,5640,27
|
|
20230901,151400,797349270,5660,5640,5660,5640,201
|
|
20230901,151300,796215610,5660,5650,5660,5650,2447
|
|
20230901,151200,782388090,5650,5660,5660,5650,501
|
|
20230901,151100,779557430,5640,5650,5650,5640,464
|
|
20230901,151000,776939330,5650,5640,5650,5640,1169
|
|
20230901,150900,770343570,5640,5640,5640,5640,287
|
|
20230901,150800,768724890,5640,5640,5640,5640,279
|
|
20230901,150700,767151330,5650,5650,5650,5650,17
|
|
20230901,150600,767055280,5650,5650,5650,5650,9
|
|
20230901,150500,767004430,5640,5640,5640,5640,0
|
|
20230901,150400,767004430,5640,5640,5640,5640,65
|
|
20230901,150300,766637830,5640,5640,5640,5640,0
|
|
20230901,150200,766637830,5640,5660,5660,5640,578
|
|
20230901,150100,763377770,5660,5650,5660,5650,299
|
|
20230901,150000,761688220,5660,5660,5660,5660,1
|
|
20230901,145900,761682560,5660,5660,5660,5660,10
|
|
20230901,145800,761625960,5650,5650,5650,5650,2
|
|
20230901,145700,761614660,5640,5640,5640,5640,0
|
|
20230901,145600,761614660,5640,5640,5640,5640,0
|
|
20230901,145500,761614660,5640,5640,5640,5640,35
|
|
20230901,145400,761417260,5640,5640,5640,5640,24
|
|
20230901,145300,761281900,5650,5650,5650,5650,9
|
|
20230901,145200,761231050,5650,5650,5650,5650,0
|
|
20230901,145100,761231050,5650,5650,5650,5640,1263
|
|
20230901,145000,754105890,5650,5650,5650,5650,16
|
|
20230901,144900,754015490,5640,5660,5660,5640,193
|
|
20230901,144800,752924370,5660,5660,5660,5660,100
|
|
20230901,144700,752358370,5660,5660,5660,5660,451
|
|
20230901,144600,749805710,5660,5660,5660,5660,0
|
|
20230901,144500,749805710,5660,5660,5660,5660,50
|
|
20230901,144400,749522710,5660,5660,5660,5660,1
|
|
20230901,144300,749517050,5660,5660,5660,5660,0
|
|
20230901,144200,749517050,5660,5660,5660,5660,82
|
|
20230901,144100,749052930,5670,5670,5670,5670,0
|
|
20230901,144000,749052930,5670,5660,5670,5660,300
|
|
20230901,143900,747352930,5670,5670,5670,5670,0
|
|
20230901,143800,747352930,5670,5670,5670,5670,110
|
|
20230901,143700,746729230,5670,5660,5670,5660,1491
|
|
20230901,143600,738287820,5660,5660,5660,5660,500
|
|
20230901,143500,735457820,5650,5650,5650,5650,100
|
|
20230901,143400,734892820,5650,5660,5660,5650,2287
|
|
20230901,143300,721971230,5660,5660,5660,5660,1
|
|
20230901,143200,721965570,5660,5660,5660,5660,2
|
|
20230901,143100,721954250,5650,5650,5650,5650,10
|
|
20230901,143000,721897750,5660,5650,5660,5650,431
|
|
20230901,142900,719460270,5650,5650,5650,5650,300
|
|
20230901,142800,717765270,5650,5650,5650,5650,0
|
|
20230901,142700,717765270,5650,5650,5650,5650,0
|
|
20230901,142600,717765270,5650,5650,5650,5650,188
|
|
20230901,142500,716703070,5650,5650,5650,5650,0
|
|
20230901,142400,716703070,5650,5650,5650,5650,30
|
|
20230901,142300,716533570,5660,5660,5660,5660,3180
|
|
20230901,142200,698534770,5660,5660,5660,5660,30
|
|
20230901,142100,698364970,5670,5660,5670,5660,40
|
|
20230901,142000,698138470,5660,5660,5660,5660,224
|
|
20230901,141900,696870630,5670,5670,5680,5670,530
|
|
20230901,141800,693865430,5660,5660,5660,5660,0
|
|
20230901,141700,693865430,5660,5660,5660,5660,100
|
|
20230901,141600,693299430,5660,5670,5670,5660,1800
|
|
20230901,141500,683110480,5670,5670,5670,5670,50
|
|
20230901,141400,682826980,5670,5660,5670,5660,1988
|
|
20230901,141300,671565140,5660,5670,5670,5660,929
|
|
20230901,141200,666301780,5670,5660,5670,5660,593
|
|
20230901,141100,662940270,5660,5660,5660,5660,559
|
|
20230901,141000,659776330,5670,5670,5670,5670,1
|
|
20230901,140900,659770660,5660,5660,5660,5660,0
|
|
20230901,140800,659770660,5660,5660,5660,5660,30
|
|
20230901,140700,659600860,5660,5660,5660,5660,133
|
|
20230901,140600,658848080,5640,5640,5640,5640,500
|
|
20230901,140500,656028080,5650,5650,5650,5650,0
|
|
20230901,140400,656028080,5650,5640,5650,5640,1192
|
|
20230901,140300,649301700,5640,5640,5640,5640,0
|
|
20230901,140200,649301700,5640,5630,5640,5630,2180
|
|
20230901,140100,637014310,5620,5620,5620,5620,1140
|
|
20230901,140000,630607510,5610,5620,5620,5610,404
|
|
20230901,135900,628338100,5600,5620,5620,5600,3202
|
|
20230901,135800,610379920,5630,5620,5630,5610,6077
|
|
20230901,135700,576248700,5620,5620,5620,5610,1988
|
|
20230901,135600,565090430,5630,5630,5630,5610,10644
|
|
20230901,135500,505271230,5630,5630,5630,5630,8
|
|
20230901,135400,505226190,5630,5630,5630,5620,701
|
|
20230901,135300,501284420,5620,5630,5640,5620,5815
|
|
20230901,135200,468551900,5630,5640,5640,5630,5372
|
|
20230901,135100,438278160,5640,5640,5640,5640,0
|
|
20230901,135000,438278160,5640,5640,5640,5640,3008
|
|
20230901,134900,421313040,5640,5640,5640,5640,127
|
|
20230901,134800,420596760,5640,5650,5650,5640,1164
|
|
20230901,134700,414020880,5650,5650,5650,5650,0
|
|
20230901,134600,414020880,5650,5650,5650,5650,400
|
|
20230901,134500,411760880,5650,5650,5650,5650,300
|
|
20230901,134400,410065880,5650,5650,5650,5650,0
|
|
20230901,134300,410065880,5650,5650,5650,5650,0
|
|
20230901,134200,410065880,5650,5650,5650,5650,0
|
|
20230901,134100,410065880,5650,5660,5660,5650,127
|
|
20230901,134000,409347460,5660,5660,5660,5660,505
|
|
20230901,133900,406489160,5660,5660,5660,5660,0
|
|
20230901,133800,406489160,5660,5660,5660,5660,2
|
|
20230901,133700,406477840,5660,5660,5660,5660,8
|
|
20230901,133600,406432560,5650,5650,5650,5650,0
|
|
20230901,133500,406432560,5650,5650,5650,5650,0
|
|
20230901,133400,406432560,5650,5650,5650,5650,0
|
|
20230901,133300,406432560,5650,5650,5660,5650,577
|
|
20230901,133200,403171640,5650,5650,5650,5650,15
|
|
20230901,133100,403086890,5650,5650,5650,5650,0
|
|
20230901,133000,403086890,5650,5650,5650,5650,31
|
|
20230901,132900,402911740,5660,5660,5660,5660,1
|
|
20230901,132800,402906080,5650,5650,5650,5650,36
|
|
20230901,132700,402702680,5660,5660,5660,5660,0
|
|
20230901,132600,402702680,5660,5660,5660,5660,66
|
|
20230901,132500,402329120,5660,5660,5660,5660,2
|
|
20230901,132400,402317800,5660,5660,5660,5660,111
|
|
20230901,132300,401689540,5650,5650,5650,5650,200
|
|
20230901,132200,400559540,5650,5650,5650,5650,0
|
|
20230901,132100,400559540,5650,5650,5650,5650,0
|
|
20230901,132000,400559540,5650,5650,5650,5650,250
|
|
20230901,131900,399147040,5650,5650,5650,5650,86
|
|
20230901,131800,398661140,5650,5650,5650,5650,539
|
|
20230901,131700,395615790,5660,5660,5660,5660,100
|
|
20230901,131600,395049790,5660,5660,5660,5660,0
|
|
20230901,131500,395049790,5660,5660,5660,5660,0
|
|
20230901,131400,395049790,5660,5660,5660,5660,100
|
|
20230901,131300,394483790,5660,5660,5660,5660,0
|
|
20230901,131200,394483790,5660,5660,5660,5660,0
|
|
20230901,131100,394483790,5660,5660,5660,5660,0
|
|
20230901,131000,394483790,5660,5660,5660,5660,10
|
|
20230901,130900,394427190,5660,5660,5660,5660,0
|
|
20230901,130800,394427190,5660,5660,5660,5660,280
|
|
20230901,130700,392842390,5660,5660,5660,5660,1
|
|
20230901,130600,392836730,5660,5660,5660,5660,1
|
|
20230901,130500,392831070,5660,5660,5660,5660,1264
|
|
20230901,130400,385676830,5660,5660,5660,5660,100
|
|
20230901,130300,385110830,5670,5670,5670,5670,241
|
|
20230901,130200,383744360,5670,5670,5670,5670,400
|
|
20230901,130100,381476360,5680,5680,5680,5680,90
|
|
20230901,130000,380965160,5680,5680,5680,5680,60
|
|
20230901,125900,380624360,5670,5670,5670,5670,0
|
|
20230901,125800,380624360,5670,5670,5670,5670,0
|
|
20230901,125700,380624360,5670,5670,5670,5670,0
|
|
20230901,125600,380624360,5670,5670,5670,5670,1000
|
|
20230901,125500,374954360,5660,5660,5660,5660,0
|
|
20230901,125400,374954360,5660,5660,5660,5660,10
|
|
20230901,125300,374897760,5660,5660,5660,5660,1
|
|
20230901,125200,374892100,5660,5660,5660,5660,0
|
|
20230901,125100,374892100,5660,5660,5660,5660,53
|
|
20230901,125000,374592120,5670,5670,5670,5670,0
|
|
20230901,124900,374592120,5670,5670,5670,5670,410
|
|
20230901,124800,372267420,5660,5660,5660,5660,30
|
|
20230901,124700,372097620,5660,5660,5660,5660,0
|
|
20230901,124600,372097620,5660,5660,5660,5660,130
|
|
20230901,124500,371361820,5660,5660,5660,5660,4
|
|
20230901,124400,371339180,5670,5670,5670,5670,527
|
|
20230901,124300,368351090,5670,5670,5670,5670,0
|
|
20230901,124200,368351090,5670,5670,5670,5670,2
|
|
20230901,124100,368339750,5670,5670,5670,5670,4
|
|
20230901,124000,368317070,5670,5670,5670,5670,0
|
|
20230901,123900,368317070,5670,5670,5670,5670,21
|
|
20230901,123800,368198000,5660,5660,5660,5660,0
|
|
20230901,123700,368198000,5660,5660,5660,5660,100
|
|
20230901,123600,367632000,5670,5670,5670,5670,92
|
|
20230901,123500,367110360,5660,5660,5660,5660,58
|
|
20230901,123400,366782080,5660,5660,5660,5660,0
|
|
20230901,123300,366782080,5660,5660,5660,5660,0
|
|
20230901,123200,366782080,5660,5660,5660,5660,0
|
|
20230901,123100,366782080,5660,5660,5660,5660,0
|
|
20230901,123000,366782080,5660,5660,5660,5660,26
|
|
20230901,122900,366634920,5660,5660,5660,5660,0
|
|
20230901,122800,366634920,5660,5660,5660,5660,499
|
|
20230901,122700,363810580,5660,5660,5660,5660,0
|
|
20230901,122600,363810580,5660,5660,5660,5660,2829
|
|
20230901,122500,347798440,5650,5660,5660,5650,102
|
|
20230901,122400,347221230,5650,5650,5650,5650,280
|
|
20230901,122300,345639230,5660,5660,5660,5660,0
|
|
20230901,122200,345639230,5660,5660,5660,5660,0
|
|
20230901,122100,345639230,5660,5660,5660,5660,2
|
|
20230901,122000,345627910,5650,5650,5650,5650,0
|
|
20230901,121900,345627910,5650,5650,5650,5650,0
|
|
20230901,121800,345627910,5650,5650,5650,5650,0
|
|
20230901,121700,345627910,5650,5650,5650,5650,0
|
|
20230901,121600,345627910,5650,5650,5650,5650,0
|
|
20230901,121500,345627910,5650,5650,5650,5650,0
|
|
20230901,121400,345627910,5650,5650,5650,5650,27
|
|
20230901,121300,345475360,5650,5650,5650,5650,0
|
|
20230901,121200,345475360,5650,5650,5660,5650,648
|
|
20230901,121100,341814150,5650,5650,5650,5650,0
|
|
20230901,121000,341814150,5650,5650,5650,5650,0
|
|
20230901,120900,341814150,5650,5650,5650,5650,0
|
|
20230901,120800,341814150,5650,5650,5650,5650,0
|
|
20230901,120700,341814150,5650,5650,5650,5650,0
|
|
20230901,120600,341814150,5650,5640,5650,5640,117
|
|
20230901,120500,341153120,5650,5650,5650,5640,391
|
|
20230901,120400,338944030,5650,5650,5650,5650,0
|
|
20230901,120300,338944030,5650,5650,5650,5650,6
|
|
20230901,120200,338910130,5650,5650,5650,5650,12
|
|
20230901,120100,338842330,5650,5650,5650,5650,151
|
|
20230901,120000,337989180,5650,5650,5650,5640,196
|
|
20230901,115900,336881810,5650,5640,5650,5640,15
|
|
20230901,115800,336797200,5640,5640,5640,5640,73
|
|
20230901,115700,336385480,5640,5640,5640,5640,315
|
|
20230901,115600,334608880,5650,5650,5650,5650,0
|
|
20230901,115500,334608880,5650,5640,5650,5640,7
|
|
20230901,115400,334569380,5650,5650,5650,5650,1
|
|
20230901,115300,334563730,5650,5650,5650,5650,106
|
|
20230901,115200,333964830,5640,5640,5640,5640,0
|
|
20230901,115100,333964830,5640,5640,5640,5640,10
|
|
20230901,115000,333908430,5640,5640,5640,5640,100
|
|
20230901,114900,333344430,5640,5640,5640,5640,114
|
|
20230901,114800,332701470,5640,5640,5650,5640,309
|
|
20230901,114700,330957770,5640,5650,5650,5640,60
|
|
20230901,114600,330618920,5640,5640,5640,5640,110
|
|
20230901,114500,329998520,5650,5650,5650,5650,126
|
|
20230901,114400,329286620,5650,5650,5650,5650,0
|
|
20230901,114300,329286620,5650,5650,5650,5650,0
|
|
20230901,114200,329286620,5650,5640,5650,5640,30
|
|
20230901,114100,329117320,5640,5640,5640,5640,0
|
|
20230901,114000,329117320,5640,5640,5640,5640,230
|
|
20230901,113900,327820120,5640,5640,5640,5640,0
|
|
20230901,113800,327820120,5640,5640,5640,5640,10
|
|
20230901,113700,327763720,5650,5650,5650,5650,2
|
|
20230901,113600,327752420,5650,5650,5650,5650,23
|
|
20230901,113500,327622470,5650,5650,5650,5650,0
|
|
20230901,113400,327622470,5650,5650,5650,5650,2500
|
|
20230901,113300,313497470,5660,5660,5660,5660,0
|
|
20230901,113200,313497470,5660,5660,5660,5660,0
|
|
20230901,113100,313497470,5660,5660,5660,5660,0
|
|
20230901,113000,313497470,5660,5660,5660,5660,0
|
|
20230901,112900,313497470,5660,5650,5660,5650,520
|
|
20230901,112800,310554470,5650,5650,5650,5650,0
|
|
20230901,112700,310554470,5650,5650,5650,5650,300
|
|
20230901,112600,308859470,5650,5650,5650,5650,321
|
|
20230901,112500,307045820,5650,5650,5650,5650,0
|
|
20230901,112400,307045820,5650,5650,5650,5650,0
|
|
20230901,112300,307045820,5650,5650,5650,5650,186
|
|
20230901,112200,305994920,5650,5650,5650,5650,25
|
|
20230901,112100,305853670,5660,5660,5660,5660,0
|
|
20230901,112000,305853670,5660,5660,5660,5660,1000
|
|
20230901,111900,300193670,5660,5660,5660,5660,0
|
|
20230901,111800,300193670,5660,5660,5660,5660,138
|
|
20230901,111700,299412590,5660,5660,5660,5650,80
|
|
20230901,111600,298959890,5660,5660,5660,5660,10
|
|
20230901,111500,298903290,5660,5660,5660,5660,2
|
|
20230901,111400,298891970,5660,5660,5660,5660,2
|
|
20230901,111300,298880650,5660,5660,5660,5660,5
|
|
20230901,111200,298852350,5650,5650,5650,5650,50
|
|
20230901,111100,298569850,5650,5650,5650,5650,1098
|
|
20230901,111000,292366150,5650,5660,5660,5650,21
|
|
20230901,110900,292247400,5660,5660,5660,5660,1
|
|
20230901,110800,292241740,5650,5660,5660,5650,742
|
|
20230901,110700,288049020,5660,5660,5660,5660,0
|
|
20230901,110600,288049020,5660,5660,5660,5660,447
|
|
20230901,110500,285519000,5660,5660,5660,5660,1083
|
|
20230901,110400,279389220,5660,5660,5660,5660,0
|
|
20230901,110300,279389220,5660,5660,5660,5660,286
|
|
20230901,110200,277770460,5650,5650,5650,5650,40
|
|
20230901,110100,277544460,5650,5650,5650,5650,8
|
|
20230901,110000,277499260,5660,5660,5660,5660,0
|
|
20230901,105900,277499260,5660,5660,5660,5660,2
|
|
20230901,105800,277487940,5650,5650,5650,5650,350
|
|
20230901,105700,275510440,5650,5640,5650,5640,866
|
|
20230901,105600,270621770,5640,5640,5640,5640,1
|
|
20230901,105500,270616130,5640,5640,5640,5640,83
|
|
20230901,105400,270148010,5640,5640,5640,5640,18
|
|
20230901,105300,270046490,5640,5640,5640,5640,2
|
|
20230901,105200,270035210,5630,5640,5640,5630,1173
|
|
20230901,105100,263429030,5650,5650,5650,5650,0
|
|
20230901,105000,263429030,5650,5650,5650,5650,0
|
|
20230901,104900,263429030,5650,5650,5650,5650,240
|
|
20230901,104800,262073030,5640,5640,5640,5640,400
|
|
20230901,104700,259817030,5650,5650,5650,5650,389
|
|
20230901,104600,257619180,5650,5650,5650,5650,0
|
|
20230901,104500,257619180,5650,5650,5650,5650,0
|
|
20230901,104400,257619180,5650,5650,5650,5650,338
|
|
20230901,104300,255709480,5650,5650,5650,5650,1
|
|
20230901,104200,255703830,5630,5630,5630,5630,250
|
|
20230901,104100,254296330,5630,5630,5630,5630,0
|
|
20230901,104000,254296330,5630,5630,5630,5630,331
|
|
20230901,103900,252432800,5630,5630,5630,5630,100
|
|
20230901,103800,251869800,5630,5640,5640,5630,3587
|
|
20230901,103700,231671390,5640,5640,5640,5640,100
|
|
20230901,103600,231107390,5640,5640,5640,5640,200
|
|
20230901,103500,229979390,5640,5640,5640,5640,200
|
|
20230901,103400,228851390,5640,5640,5640,5640,12
|
|
20230901,103300,228783710,5640,5640,5640,5640,0
|
|
20230901,103200,228783710,5640,5640,5640,5640,0
|
|
20230901,103100,228783710,5640,5630,5640,5630,892
|
|
20230901,103000,223754170,5640,5640,5640,5640,116
|
|
20230901,102900,223099930,5640,5640,5640,5640,1056
|
|
20230901,102800,217144090,5650,5650,5650,5650,10
|
|
20230901,102700,217087590,5640,5640,5640,5640,260
|
|
20230901,102600,215621190,5650,5650,5650,5650,347
|
|
20230901,102500,213660640,5650,5640,5650,5640,1521
|
|
20230901,102400,205073370,5650,5650,5650,5650,350
|
|
20230901,102300,203095870,5640,5650,5650,5640,2798
|
|
20230901,102200,187311620,5660,5650,5660,5650,2
|
|
20230901,102100,187300310,5650,5650,5650,5650,27
|
|
20230901,102000,187147760,5660,5670,5670,5660,80
|
|
20230901,101900,186694920,5670,5670,5670,5670,88
|
|
20230901,101800,186195960,5670,5670,5670,5670,0
|
|
20230901,101700,186195960,5670,5670,5670,5670,3
|
|
20230901,101600,186178950,5670,5650,5670,5650,13
|
|
20230901,101500,186105440,5650,5660,5660,5650,2487
|
|
20230901,101400,172053730,5660,5660,5660,5660,0
|
|
20230901,101300,172053730,5660,5660,5660,5660,228
|
|
20230901,101200,170763250,5660,5660,5660,5660,209
|
|
20230901,101100,169580310,5670,5670,5670,5670,0
|
|
20230901,101000,169580310,5670,5670,5670,5670,1
|
|
20230901,100900,169574640,5670,5670,5670,5670,0
|
|
20230901,100800,169574640,5670,5660,5670,5660,298
|
|
20230901,100700,167887950,5660,5670,5670,5660,245
|
|
20230901,100600,166501160,5670,5670,5670,5670,420
|
|
20230901,100500,164119760,5680,5680,5680,5680,0
|
|
20230901,100400,164119760,5680,5680,5680,5680,0
|
|
20230901,100300,164119760,5680,5680,5680,5680,1804
|
|
20230901,100200,153873040,5690,5690,5690,5690,108
|
|
20230901,100100,153258520,5690,5690,5690,5690,933
|
|
20230901,100000,147949750,5690,5690,5690,5690,0
|
|
20230901,095900,147949750,5690,5690,5690,5690,522
|
|
20230901,095800,144979570,5690,5690,5690,5690,621
|
|
20230901,095700,141446080,5710,5710,5710,5710,0
|
|
20230901,095600,141446080,5710,5690,5710,5690,162
|
|
20230901,095500,140523440,5690,5690,5690,5690,464
|
|
20230901,095400,137883280,5700,5700,5700,5700,1221
|
|
20230901,095300,130923580,5700,5700,5700,5700,87
|
|
20230901,095200,130427680,5690,5690,5690,5690,80
|
|
20230901,095100,129972480,5690,5690,5690,5690,1293
|
|
20230901,095000,122615310,5690,5690,5690,5690,120
|
|
20230901,094900,121932510,5690,5690,5690,5690,0
|
|
20230901,094800,121932510,5690,5690,5690,5690,1
|
|
20230901,094700,121926820,5690,5690,5690,5690,112
|
|
20230901,094600,121289540,5680,5680,5680,5680,854
|
|
20230901,094500,116438820,5680,5680,5680,5680,20
|
|
20230901,094400,116325220,5690,5690,5690,5690,3
|
|
20230901,094300,116308150,5690,5690,5690,5690,8
|
|
20230901,094200,116262630,5690,5690,5690,5690,1
|
|
20230901,094100,116256940,5690,5690,5690,5690,3
|
|
20230901,094000,116239870,5670,5670,5670,5670,1312
|
|
20230901,093900,108800830,5670,5690,5690,5670,274
|
|
20230901,093800,107247210,5690,5690,5690,5690,10
|
|
20230901,093700,107190310,5670,5690,5690,5670,5
|
|
20230901,093600,107161880,5660,5660,5660,5650,1342
|
|
20230901,093500,99566370,5660,5650,5660,5650,262
|
|
20230901,093400,98086020,5650,5650,5650,5650,885
|
|
20230901,093300,93085770,5640,5650,5650,5640,1260
|
|
20230901,093200,85978860,5650,5660,5660,5650,579
|
|
20230901,093100,82707500,5660,5670,5670,5660,980
|
|
20230901,093000,77155910,5670,5670,5670,5670,179
|
|
20230901,092900,76140980,5670,5680,5680,5670,32
|
|
20230901,092800,75959230,5690,5690,5690,5690,0
|
|
20230901,092700,75959230,5690,5690,5690,5690,0
|
|
20230901,092600,75959230,5690,5700,5700,5690,1146
|
|
20230901,092500,69436850,5720,5720,5720,5720,0
|
|
20230901,092400,69436850,5720,5720,5720,5720,0
|
|
20230901,092300,69436850,5720,5720,5720,5720,135
|
|
20230901,092200,68664650,5670,5670,5680,5670,923
|
|
20230901,092100,63431140,5670,5670,5670,5660,1043
|
|
20230901,092000,57524330,5670,5680,5680,5670,100
|
|
20230901,091900,56956730,5690,5690,5690,5690,0
|
|
20230901,091800,56956730,5690,5720,5720,5690,405
|
|
20230901,091700,54652130,5650,5650,5650,5650,50
|
|
20230901,091600,54369630,5660,5660,5670,5660,280
|
|
20230901,091500,52784630,5660,5680,5680,5660,1248
|
|
20230901,091400,45707940,5680,5680,5680,5680,589
|
|
20230901,091300,42362420,5680,5690,5690,5680,310
|
|
20230901,091200,40601520,5680,5680,5680,5680,1083
|
|
20230901,091100,34450080,5680,5680,5680,5680,3
|
|
20230901,091000,34433040,5700,5700,5700,5700,10
|
|
20230901,090900,34376040,5670,5670,5670,5670,50
|
|
20230901,090800,34092540,5700,5700,5700,5700,1
|
|
20230901,090700,34086840,5700,5670,5700,5670,80
|
|
20230901,090600,33632740,5680,5680,5680,5680,10
|
|
20230901,090500,33575940,5650,5690,5690,5650,401
|
|
20230901,090400,31298290,5650,5650,5650,5650,310
|
|
20230901,090300,29546790,5640,5690,5690,5640,776
|
|
20230901,090200,25154810,5700,5700,5700,5700,0
|
|
20230901,090100,25154810,5700,5700,5700,5700,275
|
|
20230901,090000,23587310,5710,5730,5730,5710,4117
|