600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185700,412904540,4085,4085,4085,4085,1150
|
|
20230901,185600,412904540,4085,4085,4085,4085,0
|
|
20230901,185500,412904540,4085,4085,4085,4085,0
|
|
20230901,185400,412904540,4085,4085,4085,4085,0
|
|
20230901,185300,412904540,4085,4085,4085,4085,0
|
|
20230901,185200,412904540,4085,4085,4085,4085,0
|
|
20230901,185100,412904540,4085,4085,4085,4085,0
|
|
20230901,185000,412904540,4085,4085,4085,4085,0
|
|
20230901,184900,412904540,4085,4085,4085,4085,0
|
|
20230901,184800,412904540,4085,4085,4085,4085,0
|
|
20230901,184700,412904540,4085,4085,4085,4085,0
|
|
20230901,184600,412904540,4085,4085,4085,4085,0
|
|
20230901,184500,412904540,4085,4085,4085,4085,0
|
|
20230901,184400,412904540,4085,4085,4085,4085,0
|
|
20230901,184300,412904540,4085,4085,4085,4085,0
|
|
20230901,184200,412904540,4085,4085,4085,4085,0
|
|
20230901,184100,412904540,4085,4085,4085,4085,0
|
|
20230901,184000,412904540,4085,4085,4085,4085,0
|
|
20230901,183900,412904540,4085,4085,4085,4085,0
|
|
20230901,183800,412904540,4085,4085,4085,4085,0
|
|
20230901,183700,412904540,4085,4085,4085,4085,0
|
|
20230901,183600,412904540,4085,4085,4085,4085,0
|
|
20230901,183500,412904540,4085,4085,4085,4085,0
|
|
20230901,183400,412904540,4085,4085,4085,4085,0
|
|
20230901,183300,412904540,4085,4085,4085,4085,0
|
|
20230901,183200,412904540,4085,4085,4085,4085,0
|
|
20230901,183100,412904540,4085,4085,4085,4085,0
|
|
20230901,183000,412904540,4085,4085,4085,4085,0
|
|
20230901,182900,412904540,4085,4085,4085,4085,0
|
|
20230901,182800,412904540,4085,4085,4085,4085,0
|
|
20230901,182700,412904540,4085,4085,4085,4085,1150
|
|
20230901,182600,412904540,4085,4085,4085,4085,0
|
|
20230901,182500,412904540,4085,4085,4085,4085,0
|
|
20230901,182400,412904540,4085,4085,4085,4085,0
|
|
20230901,182300,412904540,4085,4085,4085,4085,0
|
|
20230901,182200,412904540,4085,4085,4085,4085,0
|
|
20230901,182100,412904540,4085,4085,4085,4085,0
|
|
20230901,182000,412904540,4085,4085,4085,4085,0
|
|
20230901,181900,412904540,4085,4085,4085,4085,0
|
|
20230901,181800,412904540,4085,4085,4085,4085,0
|
|
20230901,181700,412904540,4085,4085,4085,4085,0
|
|
20230901,181600,412904540,4085,4085,4085,4085,0
|
|
20230901,181500,412904540,4085,4085,4085,4085,0
|
|
20230901,181400,412904540,4085,4085,4085,4085,0
|
|
20230901,181300,412904540,4085,4085,4085,4085,0
|
|
20230901,181200,412904540,4085,4085,4085,4085,0
|
|
20230901,181100,412904540,4085,4085,4085,4085,0
|
|
20230901,181000,412904540,4085,4085,4085,4085,0
|
|
20230901,180900,412904540,4085,4085,4085,4085,0
|
|
20230901,180800,412904540,4085,4085,4085,4085,0
|
|
20230901,180700,412904540,4085,4085,4085,4085,0
|
|
20230901,180600,412904540,4085,4085,4085,4085,0
|
|
20230901,180500,412904540,4085,4085,4085,4085,0
|
|
20230901,180400,412904540,4085,4085,4085,4085,0
|
|
20230901,180300,412904540,4085,4085,4085,4085,0
|
|
20230901,180200,412904540,4085,4085,4085,4085,0
|
|
20230901,180100,412904540,4085,4085,4085,4085,0
|
|
20230901,180000,412904540,4085,4085,4085,4085,0
|
|
20230901,175900,412904540,4085,4085,4085,4085,0
|
|
20230901,175800,412904540,4085,4085,4085,4085,0
|
|
20230901,175700,412904540,4085,4085,4085,4085,1150
|
|
20230901,175600,412904540,4085,4085,4085,4085,0
|
|
20230901,175500,412904540,4085,4085,4085,4085,0
|
|
20230901,175400,412904540,4085,4085,4085,4085,0
|
|
20230901,175300,412904540,4085,4085,4085,4085,0
|
|
20230901,175200,412904540,4085,4085,4085,4085,0
|
|
20230901,175100,412904540,4085,4085,4085,4085,0
|
|
20230901,175000,412904540,4085,4085,4085,4085,0
|
|
20230901,174900,412904540,4085,4085,4085,4085,0
|
|
20230901,174800,412904540,4085,4085,4085,4085,0
|
|
20230901,174700,412904540,4085,4085,4085,4085,0
|
|
20230901,174600,412904540,4085,4085,4085,4085,0
|
|
20230901,174500,412904540,4085,4085,4085,4085,0
|
|
20230901,174400,412904540,4085,4085,4085,4085,0
|
|
20230901,174300,412904540,4085,4085,4085,4085,0
|
|
20230901,174200,412904540,4085,4085,4085,4085,0
|
|
20230901,174100,412904540,4085,4085,4085,4085,0
|
|
20230901,174000,412904540,4085,4085,4085,4085,0
|
|
20230901,173900,412904540,4085,4085,4085,4085,0
|
|
20230901,173800,412904540,4085,4085,4085,4085,0
|
|
20230901,173700,412904540,4085,4085,4085,4085,0
|
|
20230901,173600,412904540,4085,4085,4085,4085,0
|
|
20230901,173500,412904540,4085,4085,4085,4085,0
|
|
20230901,173400,412904540,4085,4085,4085,4085,0
|
|
20230901,173300,412904540,4085,4085,4085,4085,0
|
|
20230901,173200,412904540,4085,4085,4085,4085,0
|
|
20230901,173100,412904540,4085,4085,4085,4085,0
|
|
20230901,173000,412904540,4085,4085,4085,4085,0
|
|
20230901,172900,412904540,4085,4085,4085,4085,0
|
|
20230901,172800,412904540,4085,4085,4085,4085,0
|
|
20230901,172700,412904540,4085,4085,4085,4085,1150
|
|
20230901,172600,412904540,4085,4085,4085,4085,0
|
|
20230901,172500,412904540,4085,4085,4085,4085,0
|
|
20230901,172400,412904540,4085,4085,4085,4085,0
|
|
20230901,172300,412904540,4085,4085,4085,4085,0
|
|
20230901,172200,412904540,4085,4085,4085,4085,0
|
|
20230901,172100,412904540,4085,4085,4085,4085,0
|
|
20230901,172000,412904540,4085,4085,4085,4085,0
|
|
20230901,171900,412904540,4085,4085,4085,4085,0
|
|
20230901,171800,412904540,4085,4085,4085,4085,0
|
|
20230901,171700,412904540,4085,4085,4085,4085,0
|
|
20230901,171600,412904540,4085,4085,4085,4085,0
|
|
20230901,171500,412904540,4085,4085,4085,4085,0
|
|
20230901,171400,412904540,4085,4085,4085,4085,0
|
|
20230901,171300,412904540,4085,4085,4085,4085,0
|
|
20230901,171200,412904540,4085,4085,4085,4085,0
|
|
20230901,171100,412904540,4085,4085,4085,4085,0
|
|
20230901,171000,412904540,4085,4085,4085,4085,0
|
|
20230901,170900,412904540,4085,4085,4085,4085,0
|
|
20230901,170800,412904540,4085,4085,4085,4085,0
|
|
20230901,170700,412904540,4085,4085,4085,4085,0
|
|
20230901,170600,412904540,4085,4085,4085,4085,0
|
|
20230901,170500,412904540,4085,4085,4085,4085,0
|
|
20230901,170400,412904540,4085,4085,4085,4085,0
|
|
20230901,170300,412904540,4085,4085,4085,4085,0
|
|
20230901,170200,412904540,4085,4085,4085,4085,0
|
|
20230901,170100,412904540,4085,4085,4085,4085,0
|
|
20230901,170000,412904540,4085,4085,4085,4085,0
|
|
20230901,165900,412904540,4085,4085,4085,4085,0
|
|
20230901,165800,412904540,4085,4085,4085,4085,0
|
|
20230901,165700,412904540,4085,4085,4085,4085,1150
|
|
20230901,165600,412904540,4085,4085,4085,4085,0
|
|
20230901,165500,412904540,4085,4085,4085,4085,0
|
|
20230901,165400,412904540,4085,4085,4085,4085,0
|
|
20230901,165300,412904540,4085,4085,4085,4085,0
|
|
20230901,165200,412904540,4085,4085,4085,4085,0
|
|
20230901,165100,412904540,4085,4085,4085,4085,0
|
|
20230901,165000,412904540,4085,4085,4085,4085,0
|
|
20230901,164900,412904540,4085,4085,4085,4085,0
|
|
20230901,164800,412904540,4085,4085,4085,4085,0
|
|
20230901,164700,412904540,4085,4085,4085,4085,0
|
|
20230901,164600,412904540,4085,4085,4085,4085,0
|
|
20230901,164500,412904540,4085,4085,4085,4085,0
|
|
20230901,164400,412904540,4085,4085,4085,4085,0
|
|
20230901,164300,412904540,4085,4085,4085,4085,0
|
|
20230901,164200,412904540,4085,4085,4085,4085,0
|
|
20230901,164100,412904540,4085,4085,4085,4085,0
|
|
20230901,164000,412904540,4085,4085,4085,4085,0
|
|
20230901,163900,412904540,4085,4085,4085,4085,0
|
|
20230901,163800,412904540,4085,4085,4085,4085,0
|
|
20230901,163700,412904540,4085,4085,4085,4085,0
|
|
20230901,163600,412904540,4085,4085,4085,4085,0
|
|
20230901,163500,412904540,4085,4085,4085,4085,0
|
|
20230901,163400,412904540,4085,4085,4085,4085,0
|
|
20230901,163300,412904540,4085,4085,4085,4085,0
|
|
20230901,163200,412904540,4085,4085,4085,4085,0
|
|
20230901,163100,412904540,4085,4085,4085,4085,0
|
|
20230901,163000,412904540,4085,4085,4085,4085,0
|
|
20230901,162900,412904540,4085,4085,4085,4085,0
|
|
20230901,162800,412904540,4085,4085,4085,4085,0
|
|
20230901,162700,412904540,4085,4085,4085,4085,1150
|
|
20230901,162600,412904540,4085,4085,4085,4085,0
|
|
20230901,162500,412904540,4085,4085,4085,4085,0
|
|
20230901,162400,412904540,4085,4085,4085,4085,0
|
|
20230901,162300,412904540,4085,4085,4085,4085,0
|
|
20230901,162200,412904540,4085,4085,4085,4085,0
|
|
20230901,162100,412904540,4085,4085,4085,4085,0
|
|
20230901,162000,412904540,4085,4085,4085,4085,0
|
|
20230901,161900,412904540,4085,4085,4085,4085,0
|
|
20230901,161800,412904540,4085,4085,4085,4085,0
|
|
20230901,161700,412904540,4085,4085,4085,4085,0
|
|
20230901,161600,412904540,4085,4085,4085,4085,0
|
|
20230901,161500,412904540,4085,4085,4085,4085,0
|
|
20230901,161400,412904540,4085,4085,4085,4085,0
|
|
20230901,161300,412904540,4085,4085,4085,4085,0
|
|
20230901,161200,412904540,4085,4085,4085,4085,0
|
|
20230901,161100,412904540,4085,4085,4085,4085,0
|
|
20230901,161000,412904540,4085,4085,4085,4085,0
|
|
20230901,160900,412904540,4085,4085,4085,4085,0
|
|
20230901,160800,412904540,4085,4085,4085,4085,0
|
|
20230901,160700,412904540,4085,4085,4085,4085,0
|
|
20230901,160600,412904540,4085,4085,4085,4085,0
|
|
20230901,160500,412904540,4085,4085,4085,4085,0
|
|
20230901,160400,412904540,4085,4085,4085,4085,0
|
|
20230901,160300,412904540,4085,4085,4085,4085,0
|
|
20230901,160200,412904540,4085,4085,4085,4085,0
|
|
20230901,160100,412904540,4085,4085,4085,4085,0
|
|
20230901,160000,412904540,4085,4085,4085,4085,0
|
|
20230901,155900,412904540,4085,4085,4085,4085,0
|
|
20230901,155800,412904540,4085,4085,4085,4085,0
|
|
20230901,155700,412904540,4085,4085,4085,4085,1150
|
|
20230901,155600,412904540,4085,4085,4085,4085,0
|
|
20230901,155500,412904540,4085,4085,4085,4085,0
|
|
20230901,155400,412904540,4085,4085,4085,4085,0
|
|
20230901,155300,412904540,4085,4085,4085,4085,0
|
|
20230901,155200,412904540,4085,4085,4085,4085,0
|
|
20230901,155100,412904540,4085,4085,4085,4085,0
|
|
20230901,155000,412904540,4085,4085,4085,4085,0
|
|
20230901,154900,412904540,4085,4085,4085,4085,0
|
|
20230901,154800,412904540,4085,4085,4085,4085,0
|
|
20230901,154700,412904540,4085,4085,4085,4085,0
|
|
20230901,154600,412904540,4085,4085,4085,4085,0
|
|
20230901,154500,412904540,4085,4085,4085,4085,0
|
|
20230901,154400,412904540,4085,4085,4085,4085,0
|
|
20230901,154300,412904540,4085,4085,4085,4085,0
|
|
20230901,154200,412904540,4085,4085,4085,4085,0
|
|
20230901,154100,412904540,4085,4085,4085,4085,0
|
|
20230901,154000,412904540,4085,4085,4085,4085,0
|
|
20230901,153900,412904540,4085,4085,4085,4085,0
|
|
20230901,153800,412904540,4085,4085,4085,4085,0
|
|
20230901,153700,412904540,4085,4085,4085,4085,0
|
|
20230901,153600,412904540,4085,4085,4085,4085,0
|
|
20230901,153500,412904540,4085,4085,4085,4085,0
|
|
20230901,153400,412904540,4085,4085,4085,4085,0
|
|
20230901,153300,412904540,4085,4085,4085,4085,0
|
|
20230901,153200,412904540,4085,4085,4085,4085,0
|
|
20230901,153100,412904540,4085,4085,4085,4085,0
|
|
20230901,153000,412904540,4085,4085,4085,4085,1150
|
|
20230901,152900,408206790,4075,4075,4075,4075,0
|
|
20230901,152800,408206790,4075,4075,4075,4075,0
|
|
20230901,152700,408206790,4075,4075,4075,4075,0
|
|
20230901,152600,408206790,4075,4075,4075,4075,0
|
|
20230901,152500,408206790,4075,4075,4075,4075,0
|
|
20230901,152400,408206790,4075,4075,4075,4075,0
|
|
20230901,152300,408206790,4075,4075,4075,4075,0
|
|
20230901,152200,408206790,4075,4075,4075,4075,0
|
|
20230901,152100,408206790,4075,4075,4075,4075,0
|
|
20230901,152000,408206790,4075,4075,4075,4075,0
|
|
20230901,151900,408206790,4075,4075,4075,4075,0
|
|
20230901,151800,408206790,4075,4075,4075,4075,1000
|
|
20230901,151700,404131790,4080,4070,4080,4070,1000
|
|
20230901,151600,400057705,4070,4065,4070,4065,100
|
|
20230901,151500,399650730,4070,4065,4070,4065,100
|
|
20230901,151400,399244130,4070,4070,4070,4070,0
|
|
20230901,151300,399244130,4070,4070,4070,4065,141
|
|
20230901,151200,398670460,4040,4045,4045,4040,100
|
|
20230901,151100,398266315,4045,4065,4065,4045,814
|
|
20230901,151000,394959195,4050,4050,4050,4050,2
|
|
20230901,150900,394951095,4065,4065,4065,4065,0
|
|
20230901,150800,394951095,4065,4065,4065,4065,1
|
|
20230901,150700,394947030,4045,4045,4045,4045,0
|
|
20230901,150600,394947030,4045,4045,4045,4045,0
|
|
20230901,150500,394947030,4045,4050,4050,4045,259
|
|
20230901,150400,393898375,4045,4045,4045,4045,0
|
|
20230901,150300,393898375,4045,4045,4045,4045,0
|
|
20230901,150200,393898375,4045,4060,4060,4045,3300
|
|
20230901,150100,380546215,4060,4060,4060,4060,0
|
|
20230901,150000,380546215,4060,4060,4060,4060,20
|
|
20230901,145900,380465015,4060,4060,4060,4060,0
|
|
20230901,145800,380465015,4060,4060,4060,4060,0
|
|
20230901,145700,380465015,4060,4060,4060,4060,0
|
|
20230901,145600,380465015,4060,4060,4060,4060,0
|
|
20230901,145500,380465015,4060,4060,4060,4060,3
|
|
20230901,145400,380452835,4050,4050,4050,4050,65
|
|
20230901,145300,380189585,4065,4065,4065,4065,0
|
|
20230901,145200,380189585,4065,4065,4065,4065,0
|
|
20230901,145100,380189585,4065,4065,4065,4065,0
|
|
20230901,145000,380189585,4065,4065,4065,4065,1
|
|
20230901,144900,380185520,4070,4070,4070,4070,0
|
|
20230901,144800,380185520,4070,4070,4070,4070,0
|
|
20230901,144700,380185520,4070,4070,4070,4070,1
|
|
20230901,144600,380181450,4050,4050,4050,4050,0
|
|
20230901,144500,380181450,4050,4050,4050,4050,1
|
|
20230901,144400,380177400,4050,4050,4050,4050,12
|
|
20230901,144300,380128800,4045,4045,4045,4045,3
|
|
20230901,144200,380116665,4045,4045,4045,4045,0
|
|
20230901,144100,380116665,4045,4045,4045,4045,0
|
|
20230901,144000,380116665,4045,4045,4045,4045,0
|
|
20230901,143900,380116665,4045,4045,4050,4045,485
|
|
20230901,143800,378154585,4050,4050,4050,4050,75
|
|
20230901,143700,377850835,4050,4050,4050,4050,51
|
|
20230901,143600,377644285,4050,4050,4050,4050,0
|
|
20230901,143500,377644285,4050,4050,4050,4050,617
|
|
20230901,143400,375145435,4075,4075,4075,4075,0
|
|
20230901,143300,375145435,4075,4075,4075,4075,0
|
|
20230901,143200,375145435,4075,4075,4075,4075,200
|
|
20230901,143100,374330435,4075,4075,4075,4075,30
|
|
20230901,143000,374208185,4075,4075,4075,4075,0
|
|
20230901,142900,374208185,4075,4075,4075,4075,20
|
|
20230901,142800,374126685,4075,4075,4075,4075,2
|
|
20230901,142700,374118535,4075,4075,4075,4075,3
|
|
20230901,142600,374106310,4075,4075,4075,4075,0
|
|
20230901,142500,374106310,4075,4055,4075,4050,333
|
|
20230901,142400,372755645,4050,4050,4050,4050,0
|
|
20230901,142300,372755645,4050,4050,4050,4050,0
|
|
20230901,142200,372755645,4050,4060,4060,4050,1470
|
|
20230901,142100,366796605,4055,4055,4055,4055,0
|
|
20230901,142000,366796605,4055,4055,4055,4055,0
|
|
20230901,141900,366796605,4055,4055,4055,4055,1
|
|
20230901,141800,366792550,4060,4060,4060,4060,64
|
|
20230901,141700,366532710,4065,4065,4065,4065,0
|
|
20230901,141600,366532710,4065,4065,4065,4065,0
|
|
20230901,141500,366532710,4065,4065,4065,4065,0
|
|
20230901,141400,366532710,4065,4065,4065,4065,150
|
|
20230901,141300,365922960,4070,4070,4070,4070,0
|
|
20230901,141200,365922960,4070,4070,4070,4070,0
|
|
20230901,141100,365922960,4070,4070,4070,4070,0
|
|
20230901,141000,365922960,4070,4070,4070,4070,0
|
|
20230901,140900,365922960,4070,4070,4070,4070,0
|
|
20230901,140800,365922960,4070,4070,4070,4070,0
|
|
20230901,140700,365922960,4070,4070,4070,4070,0
|
|
20230901,140600,365922960,4070,4070,4070,4070,26
|
|
20230901,140500,365817140,4070,4070,4070,4070,0
|
|
20230901,140400,365817140,4070,4070,4070,4070,0
|
|
20230901,140300,365817140,4070,4070,4070,4070,0
|
|
20230901,140200,365817140,4070,4070,4070,4070,41
|
|
20230901,140100,365650270,4050,4050,4050,4050,0
|
|
20230901,140000,365650270,4050,4050,4050,4050,0
|
|
20230901,135900,365650270,4050,4050,4050,4050,0
|
|
20230901,135800,365650270,4050,4055,4055,4050,1210
|
|
20230901,135700,360748645,4055,4055,4055,4055,0
|
|
20230901,135600,360748645,4055,4055,4055,4055,5
|
|
20230901,135500,360728370,4050,4050,4050,4050,0
|
|
20230901,135400,360728370,4050,4050,4050,4050,1
|
|
20230901,135300,360724320,4075,4075,4075,4075,0
|
|
20230901,135200,360724320,4075,4075,4075,4075,0
|
|
20230901,135100,360724320,4075,4075,4075,4075,0
|
|
20230901,135000,360724320,4075,4070,4075,4070,2
|
|
20230901,134900,360716175,4050,4050,4050,4050,0
|
|
20230901,134800,360716175,4050,4050,4050,4050,2
|
|
20230901,134700,360708075,4050,4050,4050,4050,0
|
|
20230901,134600,360708075,4050,4050,4050,4050,0
|
|
20230901,134500,360708075,4050,4050,4050,4050,0
|
|
20230901,134400,360708075,4050,4050,4050,4050,0
|
|
20230901,134300,360708075,4050,4050,4050,4050,650
|
|
20230901,134200,358075575,4050,4050,4050,4050,0
|
|
20230901,134100,358075575,4050,4050,4050,4050,0
|
|
20230901,134000,358075575,4050,4060,4060,4050,3200
|
|
20230901,133900,345107735,4060,4060,4060,4060,0
|
|
20230901,133800,345107735,4060,4060,4060,4060,0
|
|
20230901,133700,345107735,4060,4070,4070,4060,954
|
|
20230901,133600,341230525,4070,4070,4070,4070,10
|
|
20230901,133500,341189825,4065,4065,4065,4065,110
|
|
20230901,133400,340742675,4065,4065,4065,4065,0
|
|
20230901,133300,340742675,4065,4065,4065,4065,0
|
|
20230901,133200,340742675,4065,4065,4065,4065,0
|
|
20230901,133100,340742675,4065,4065,4065,4065,0
|
|
20230901,133000,340742675,4065,4065,4065,4065,0
|
|
20230901,132900,340742675,4065,4070,4070,4065,747
|
|
20230901,132800,337702390,4075,4075,4075,4075,405
|
|
20230901,132700,336052015,4075,4075,4075,4075,0
|
|
20230901,132600,336052015,4075,4075,4075,4075,247
|
|
20230901,132500,335045490,4080,4080,4080,4080,0
|
|
20230901,132400,335045490,4080,4080,4080,4080,0
|
|
20230901,132300,335045490,4080,4080,4080,4080,0
|
|
20230901,132200,335045490,4080,4080,4080,4080,0
|
|
20230901,132100,335045490,4080,4080,4080,4080,0
|
|
20230901,132000,335045490,4080,4080,4080,4080,27
|
|
20230901,131900,334935330,4075,4075,4075,4075,0
|
|
20230901,131800,334935330,4075,4075,4075,4075,0
|
|
20230901,131700,334935330,4075,4075,4075,4075,0
|
|
20230901,131600,334935330,4075,4075,4075,4075,0
|
|
20230901,131500,334935330,4075,4075,4075,4075,50
|
|
20230901,131400,334731580,4075,4080,4080,4075,107
|
|
20230901,131300,334295420,4075,4075,4075,4075,100
|
|
20230901,131200,333887920,4080,4080,4080,4080,0
|
|
20230901,131100,333887920,4080,4080,4080,4080,0
|
|
20230901,131000,333887920,4080,4080,4080,4080,0
|
|
20230901,130900,333887920,4080,4080,4080,4080,0
|
|
20230901,130800,333887920,4080,4080,4080,4080,0
|
|
20230901,130700,333887920,4080,4080,4080,4080,70
|
|
20230901,130600,333602320,4080,4080,4080,4080,0
|
|
20230901,130500,333602320,4080,4080,4080,4080,25
|
|
20230901,130400,333500320,4075,4075,4075,4075,0
|
|
20230901,130300,333500320,4075,4075,4075,4075,0
|
|
20230901,130200,333500320,4075,4075,4075,4075,128
|
|
20230901,130100,332978720,4080,4080,4080,4080,1
|
|
20230901,130000,332974640,4075,4075,4075,4075,6
|
|
20230901,125900,332950190,4080,4080,4080,4080,128
|
|
20230901,125800,332427950,4085,4085,4085,4085,0
|
|
20230901,125700,332427950,4085,4085,4085,4085,1
|
|
20230901,125600,332423865,4080,4080,4080,4080,313
|
|
20230901,125500,331146825,4085,4085,4085,4085,0
|
|
20230901,125400,331146825,4085,4085,4085,4085,0
|
|
20230901,125300,331146825,4085,4085,4085,4085,0
|
|
20230901,125200,331146825,4085,4085,4085,4085,0
|
|
20230901,125100,331146825,4085,4085,4085,4085,0
|
|
20230901,125000,331146825,4085,4085,4085,4085,0
|
|
20230901,124900,331146825,4085,4085,4085,4085,0
|
|
20230901,124800,331146825,4085,4085,4085,4085,0
|
|
20230901,124700,331146825,4085,4085,4085,4085,0
|
|
20230901,124600,331146825,4085,4085,4085,4085,0
|
|
20230901,124500,331146825,4085,4085,4085,4085,250
|
|
20230901,124400,330125575,4080,4080,4080,4080,0
|
|
20230901,124300,330125575,4080,4080,4080,4080,0
|
|
20230901,124200,330125575,4080,4080,4080,4080,0
|
|
20230901,124100,330125575,4080,4080,4080,4080,0
|
|
20230901,124000,330125575,4080,4080,4080,4080,325
|
|
20230901,123900,328799575,4085,4085,4085,4085,0
|
|
20230901,123800,328799575,4085,4085,4085,4085,1232
|
|
20230901,123700,323766855,4085,4085,4085,4085,0
|
|
20230901,123600,323766855,4085,4085,4085,4085,0
|
|
20230901,123500,323766855,4085,4085,4085,4085,0
|
|
20230901,123400,323766855,4085,4085,4085,4085,0
|
|
20230901,123300,323766855,4085,4085,4085,4085,0
|
|
20230901,123200,323766855,4085,4085,4085,4085,0
|
|
20230901,123100,323766855,4085,4085,4085,4085,0
|
|
20230901,123000,323766855,4085,4085,4085,4085,0
|
|
20230901,122900,323766855,4085,4085,4085,4085,0
|
|
20230901,122800,323766855,4085,4085,4085,4085,0
|
|
20230901,122700,323766855,4085,4085,4085,4085,0
|
|
20230901,122600,323766855,4085,4085,4085,4085,1
|
|
20230901,122500,323762770,4085,4085,4085,4085,0
|
|
20230901,122400,323762770,4085,4085,4085,4085,0
|
|
20230901,122300,323762770,4085,4085,4085,4085,25
|
|
20230901,122200,323660645,4080,4080,4080,4080,78
|
|
20230901,122100,323342405,4075,4075,4075,4075,0
|
|
20230901,122000,323342405,4075,4075,4075,4075,0
|
|
20230901,121900,323342405,4075,4075,4075,4075,0
|
|
20230901,121800,323342405,4075,4075,4075,4075,0
|
|
20230901,121700,323342405,4075,4075,4075,4075,200
|
|
20230901,121600,322527405,4080,4080,4080,4080,0
|
|
20230901,121500,322527405,4080,4080,4080,4080,0
|
|
20230901,121400,322527405,4080,4080,4080,4080,31
|
|
20230901,121300,322400925,4075,4075,4075,4075,0
|
|
20230901,121200,322400925,4075,4075,4075,4075,0
|
|
20230901,121100,322400925,4075,4075,4075,4075,62
|
|
20230901,121000,322148275,4075,4075,4075,4075,0
|
|
20230901,120900,322148275,4075,4075,4075,4075,0
|
|
20230901,120800,322148275,4075,4075,4075,4075,3
|
|
20230901,120700,322136050,4075,4075,4075,4075,272
|
|
20230901,120600,321027650,4075,4075,4075,4075,525
|
|
20230901,120500,318888275,4080,4080,4080,4080,0
|
|
20230901,120400,318888275,4080,4080,4080,4080,61
|
|
20230901,120300,318639395,4080,4080,4080,4080,0
|
|
20230901,120200,318639395,4080,4080,4080,4080,200
|
|
20230901,120100,317823395,4080,4080,4080,4080,0
|
|
20230901,120000,317823395,4080,4080,4080,4080,38
|
|
20230901,115900,317668355,4080,4080,4080,4080,128
|
|
20230901,115800,317146115,4080,4080,4080,4080,0
|
|
20230901,115700,317146115,4080,4080,4090,4080,154
|
|
20230901,115600,316517765,4085,4085,4085,4085,476
|
|
20230901,115500,314573305,4085,4085,4085,4085,1
|
|
20230901,115400,314569220,4095,4095,4095,4095,0
|
|
20230901,115300,314569220,4095,4095,4095,4095,0
|
|
20230901,115200,314569220,4095,4095,4095,4095,0
|
|
20230901,115100,314569220,4095,4095,4095,4095,0
|
|
20230901,115000,314569220,4095,4095,4095,4095,0
|
|
20230901,114900,314569220,4095,4095,4095,4095,0
|
|
20230901,114800,314569220,4095,4095,4095,4095,0
|
|
20230901,114700,314569220,4095,4095,4095,4095,0
|
|
20230901,114600,314569220,4095,4095,4095,4095,1
|
|
20230901,114500,314565125,4095,4095,4095,4095,0
|
|
20230901,114400,314565125,4095,4090,4095,4090,100
|
|
20230901,114300,314155630,4080,4080,4080,4080,0
|
|
20230901,114200,314155630,4080,4080,4080,4080,0
|
|
20230901,114100,314155630,4080,4080,4080,4080,0
|
|
20230901,114000,314155630,4080,4080,4080,4080,0
|
|
20230901,113900,314155630,4080,4085,4085,4080,565
|
|
20230901,113800,311848825,4095,4095,4095,4095,0
|
|
20230901,113700,311848825,4095,4095,4095,4095,0
|
|
20230901,113600,311848825,4095,4095,4095,4095,0
|
|
20230901,113500,311848825,4095,4095,4095,4095,0
|
|
20230901,113400,311848825,4095,4095,4095,4095,0
|
|
20230901,113300,311848825,4095,4095,4095,4095,0
|
|
20230901,113200,311848825,4095,4095,4095,4095,0
|
|
20230901,113100,311848825,4095,4090,4095,4090,200
|
|
20230901,113000,311030275,4090,4090,4090,4090,77
|
|
20230901,112900,310715345,4090,4090,4090,4090,0
|
|
20230901,112800,310715345,4090,4090,4090,4090,600
|
|
20230901,112700,308261345,4090,4090,4090,4090,0
|
|
20230901,112600,308261345,4090,4090,4090,4090,1
|
|
20230901,112500,308257255,4090,4095,4095,4090,11
|
|
20230901,112400,308212260,4095,4095,4095,4095,0
|
|
20230901,112300,308212260,4095,4095,4095,4095,23
|
|
20230901,112200,308118075,4095,4095,4095,4095,34
|
|
20230901,112100,307978845,4095,4095,4095,4095,164
|
|
20230901,112000,307307265,4090,4090,4090,4090,0
|
|
20230901,111900,307307265,4090,4090,4090,4090,262
|
|
20230901,111800,306235685,4100,4100,4100,4100,0
|
|
20230901,111700,306235685,4100,4100,4100,4100,5
|
|
20230901,111600,306215185,4100,4100,4100,4100,1
|
|
20230901,111500,306211085,4090,4090,4090,4090,30
|
|
20230901,111400,306088385,4105,4105,4105,4105,0
|
|
20230901,111300,306088385,4105,4105,4105,4105,0
|
|
20230901,111200,306088385,4105,4105,4105,4105,0
|
|
20230901,111100,306088385,4105,4105,4105,4105,0
|
|
20230901,111000,306088385,4105,4105,4105,4105,0
|
|
20230901,110900,306088385,4105,4105,4105,4105,0
|
|
20230901,110800,306088385,4105,4105,4105,4105,0
|
|
20230901,110700,306088385,4105,4105,4105,4105,538
|
|
20230901,110600,303879895,4105,4105,4105,4105,3
|
|
20230901,110500,303867580,4090,4090,4090,4090,0
|
|
20230901,110400,303867580,4090,4090,4090,4090,0
|
|
20230901,110300,303867580,4090,4090,4090,4090,0
|
|
20230901,110200,303867580,4090,4090,4090,4090,0
|
|
20230901,110100,303867580,4090,4090,4090,4090,0
|
|
20230901,110000,303867580,4090,4090,4090,4090,0
|
|
20230901,105900,303867580,4090,4090,4090,4090,0
|
|
20230901,105800,303867580,4090,4105,4105,4090,2204
|
|
20230901,105700,294833805,4105,4110,4110,4105,105
|
|
20230901,105600,294402775,4105,4105,4105,4105,24
|
|
20230901,105500,294304255,4110,4110,4110,4110,30
|
|
20230901,105400,294180955,4120,4120,4120,4120,0
|
|
20230901,105300,294180955,4120,4120,4120,4120,0
|
|
20230901,105200,294180955,4120,4120,4120,4120,0
|
|
20230901,105100,294180955,4120,4120,4120,4120,884
|
|
20230901,105000,290538875,4120,4115,4120,4115,439
|
|
20230901,104900,288730840,4115,4115,4115,4115,64
|
|
20230901,104800,288467480,4115,4115,4115,4115,118
|
|
20230901,104700,287981910,4110,4110,4110,4110,0
|
|
20230901,104600,287981910,4110,4110,4110,4110,110
|
|
20230901,104500,287529810,4110,4105,4110,4105,465
|
|
20230901,104400,285618675,4105,4105,4105,4105,225
|
|
20230901,104300,284695050,4105,4105,4105,4105,0
|
|
20230901,104200,284695050,4105,4105,4105,4105,10
|
|
20230901,104100,284654000,4110,4105,4110,4105,258
|
|
20230901,104000,283594855,4105,4100,4105,4100,75
|
|
20230901,103900,283287170,4100,4100,4100,4100,0
|
|
20230901,103800,283287170,4100,4100,4100,4100,434
|
|
20230901,103700,281507770,4100,4100,4100,4100,1
|
|
20230901,103600,281503670,4095,4085,4095,4085,3068
|
|
20230901,103500,268965955,4080,4080,4080,4080,226
|
|
20230901,103400,268043875,4070,4070,4070,4070,0
|
|
20230901,103300,268043875,4070,4070,4070,4070,267
|
|
20230901,103200,266957185,4080,4080,4080,4080,474
|
|
20230901,103100,265023265,4080,4080,4080,4080,700
|
|
20230901,103000,262167265,4080,4080,4080,4080,344
|
|
20230901,102900,260763745,4080,4070,4080,4070,31
|
|
20230901,102800,260637565,4070,4075,4075,4070,527
|
|
20230901,102700,258491040,4075,4080,4080,4075,651
|
|
20230901,102600,255837960,4080,4080,4080,4080,29
|
|
20230901,102500,255719640,4080,4080,4080,4080,370
|
|
20230901,102400,254210040,4085,4085,4085,4085,0
|
|
20230901,102300,254210040,4085,4085,4085,4085,0
|
|
20230901,102200,254210040,4085,4085,4085,4085,0
|
|
20230901,102100,254210040,4085,4085,4085,4085,0
|
|
20230901,102000,254210040,4085,4085,4090,4080,853
|
|
20230901,101900,250728155,4085,4085,4085,4085,0
|
|
20230901,101800,250728155,4085,4085,4085,4085,348
|
|
20230901,101700,249306575,4090,4090,4090,4090,2
|
|
20230901,101600,249298395,4090,4090,4090,4090,68
|
|
20230901,101500,249020275,4090,4090,4090,4090,288
|
|
20230901,101400,247842355,4090,4090,4090,4090,12
|
|
20230901,101300,247793275,4090,4090,4090,4090,500
|
|
20230901,101200,245748275,4090,4085,4090,4085,243
|
|
20230901,101100,244754410,4090,4090,4090,4090,25
|
|
20230901,101000,244652160,4090,4090,4090,4090,24
|
|
20230901,100900,244554000,4085,4085,4085,4085,0
|
|
20230901,100800,244554000,4085,4090,4090,4085,423
|
|
20230901,100700,242825480,4085,4085,4085,4085,0
|
|
20230901,100600,242825480,4085,4085,4085,4085,278
|
|
20230901,100500,241689850,4095,4090,4095,4090,227
|
|
20230901,100400,240761285,4090,4090,4090,4090,232
|
|
20230901,100300,239812405,4085,4085,4085,4085,406
|
|
20230901,100200,238153895,4080,4080,4080,4080,3
|
|
20230901,100100,238141655,4085,4090,4090,4085,212
|
|
20230901,100000,237275575,4095,4095,4095,4095,75
|
|
20230901,095900,236968450,4095,4095,4095,4080,722
|
|
20230901,095800,234022540,4080,4105,4105,4080,1869
|
|
20230901,095700,226382070,4100,4090,4100,4090,819
|
|
20230901,095600,223026730,4095,4095,4095,4095,459
|
|
20230901,095500,221147125,4100,4110,4110,4100,508
|
|
20230901,095400,219063390,4105,4115,4115,4105,277
|
|
20230901,095300,217925320,4115,4115,4115,4115,315
|
|
20230901,095200,216629095,4115,4115,4115,4115,20
|
|
20230901,095100,216546795,4120,4120,4125,4120,88
|
|
20230901,095000,216184020,4115,4115,4115,4115,10
|
|
20230901,094900,216142870,4115,4115,4115,4115,9
|
|
20230901,094800,216105835,4115,4120,4120,4115,169
|
|
20230901,094700,215410250,4115,4115,4115,4115,316
|
|
20230901,094600,214109910,4115,4125,4125,4115,609
|
|
20230901,094500,211600490,4125,4125,4140,4125,521
|
|
20230901,094400,209449525,4135,4135,4140,4135,31
|
|
20230901,094300,209321310,4135,4125,4135,4125,704
|
|
20230901,094200,206415040,4125,4140,4140,4125,2835
|
|
20230901,094100,194691015,4140,4150,4150,4140,599
|
|
20230901,094000,192208450,4150,4160,4160,4150,890
|
|
20230901,093900,188514075,4160,4165,4165,4150,1374
|
|
20230901,093800,182797095,4165,4150,4165,4150,2954
|
|
20230901,093700,170511170,4155,4150,4155,4150,544
|
|
20230901,093600,168251110,4155,4145,4155,4145,1066
|
|
20230901,093500,163829160,4155,4180,4180,4155,872
|
|
20230901,093400,160190625,4180,4165,4180,4165,5057
|
|
20230901,093300,139078865,4160,4145,4160,4140,2260
|
|
20230901,093200,129687650,4145,4150,4150,4140,235
|
|
20230901,093100,128714575,4145,4160,4165,4140,902
|
|
20230901,093000,124971460,4160,4130,4160,4130,7585
|
|
20230901,092900,93524895,4130,4115,4130,4115,1670
|
|
20230901,092800,86641485,4115,4105,4120,4105,1787
|
|
20230901,092700,79296920,4105,4095,4110,4095,2229
|
|
20230901,092600,70153350,4095,4105,4105,4095,1049
|
|
20230901,092500,65852415,4100,4085,4105,4075,1698
|
|
20230901,092400,58899255,4090,4105,4105,4075,1306
|
|
20230901,092300,53558445,4105,4055,4110,4055,7089
|
|
20230901,092200,24569370,4050,4030,4050,4030,995
|
|
20230901,092100,20550545,4030,4030,4030,4030,0
|
|
20230901,092000,20550545,4030,4025,4030,4025,299
|
|
20230901,091900,19345660,4030,4025,4030,4025,87
|
|
20230901,091800,18995185,4005,4005,4005,4005,2
|
|
20230901,091700,18987175,4020,4020,4020,4020,0
|
|
20230901,091600,18987175,4020,4020,4020,4020,1
|
|
20230901,091500,18983155,4025,4025,4025,4025,3
|
|
20230901,091400,18971080,4025,4015,4025,4015,626
|
|
20230901,091300,16457680,4005,4005,4005,4005,1
|
|
20230901,091200,16453675,4000,3990,4000,3990,632
|
|
20230901,091100,13927115,3990,3990,3990,3990,454
|
|
20230901,091000,12115655,3995,3995,3995,3995,2
|
|
20230901,090900,12107665,3995,3995,3995,3995,20
|
|
20230901,090800,12027765,3995,3995,3995,3995,100
|
|
20230901,090700,11628265,3995,3995,3995,3995,0
|
|
20230901,090600,11628265,3995,3995,3995,3995,2
|
|
20230901,090500,11620275,3980,3980,3980,3980,0
|
|
20230901,090400,11620275,3980,3980,3980,3980,17
|
|
20230901,090300,11552615,3975,3975,3975,3975,0
|
|
20230901,090200,11552615,3975,3975,3975,3975,0
|
|
20230901,090100,11552615,3975,3975,3975,3975,110
|
|
20230901,090000,11115365,4020,3965,4020,3965,2770
|