648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194500,739117920,5180,5180,5180,5180,3231
|
|
20230901,194400,739117920,5180,5180,5180,5180,0
|
|
20230901,194300,739117920,5180,5180,5180,5180,0
|
|
20230901,194200,739117920,5180,5180,5180,5180,0
|
|
20230901,194100,739117920,5180,5180,5180,5180,0
|
|
20230901,194000,739117920,5180,5180,5180,5180,0
|
|
20230901,193900,739117920,5180,5180,5180,5180,0
|
|
20230901,193800,739117920,5180,5180,5180,5180,0
|
|
20230901,193700,739117920,5180,5180,5180,5180,0
|
|
20230901,193600,739117920,5180,5180,5180,5180,0
|
|
20230901,193500,739117920,5180,5180,5180,5180,0
|
|
20230901,193400,739117920,5180,5180,5180,5180,0
|
|
20230901,193300,739117920,5180,5180,5180,5180,0
|
|
20230901,193200,739117920,5180,5180,5180,5180,0
|
|
20230901,193100,739117920,5180,5180,5180,5180,0
|
|
20230901,193000,739117920,5180,5180,5180,5180,0
|
|
20230901,192900,739117920,5180,5180,5180,5180,0
|
|
20230901,192800,739117920,5180,5180,5180,5180,0
|
|
20230901,192700,739117920,5180,5180,5180,5180,0
|
|
20230901,192600,739117920,5180,5180,5180,5180,0
|
|
20230901,192500,739117920,5180,5180,5180,5180,0
|
|
20230901,192400,739117920,5180,5180,5180,5180,0
|
|
20230901,192300,739117920,5180,5180,5180,5180,0
|
|
20230901,192200,739117920,5180,5180,5180,5180,0
|
|
20230901,192100,739117920,5180,5180,5180,5180,0
|
|
20230901,192000,739117920,5180,5180,5180,5180,0
|
|
20230901,191900,739117920,5180,5180,5180,5180,0
|
|
20230901,191800,739117920,5180,5180,5180,5180,0
|
|
20230901,191700,739117920,5180,5180,5180,5180,0
|
|
20230901,191600,739117920,5180,5180,5180,5180,0
|
|
20230901,191500,739117920,5180,5180,5180,5180,3231
|
|
20230901,191400,739117920,5180,5180,5180,5180,0
|
|
20230901,191300,739117920,5180,5180,5180,5180,0
|
|
20230901,191200,739117920,5180,5180,5180,5180,0
|
|
20230901,191100,739117920,5180,5180,5180,5180,0
|
|
20230901,191000,739117920,5180,5180,5180,5180,0
|
|
20230901,190900,739117920,5180,5180,5180,5180,0
|
|
20230901,190800,739117920,5180,5180,5180,5180,0
|
|
20230901,190700,739117920,5180,5180,5180,5180,0
|
|
20230901,190600,739117920,5180,5180,5180,5180,0
|
|
20230901,190500,739117920,5180,5180,5180,5180,0
|
|
20230901,190400,739117920,5180,5180,5180,5180,0
|
|
20230901,190300,739117920,5180,5180,5180,5180,0
|
|
20230901,190200,739117920,5180,5180,5180,5180,0
|
|
20230901,190100,739117920,5180,5180,5180,5180,0
|
|
20230901,190000,739117920,5180,5180,5180,5180,0
|
|
20230901,185900,739117920,5180,5180,5180,5180,0
|
|
20230901,185800,739117920,5180,5180,5180,5180,0
|
|
20230901,185700,739117920,5180,5180,5180,5180,0
|
|
20230901,185600,739117920,5180,5180,5180,5180,0
|
|
20230901,185500,739117920,5180,5180,5180,5180,0
|
|
20230901,185400,739117920,5180,5180,5180,5180,0
|
|
20230901,185300,739117920,5180,5180,5180,5180,0
|
|
20230901,185200,739117920,5180,5180,5180,5180,0
|
|
20230901,185100,739117920,5180,5180,5180,5180,0
|
|
20230901,185000,739117920,5180,5180,5180,5180,0
|
|
20230901,184900,739117920,5180,5180,5180,5180,0
|
|
20230901,184800,739117920,5180,5180,5180,5180,0
|
|
20230901,184700,739117920,5180,5180,5180,5180,0
|
|
20230901,184600,739117920,5180,5180,5180,5180,0
|
|
20230901,184500,739117920,5180,5180,5180,5180,3231
|
|
20230901,184400,739117920,5180,5180,5180,5180,0
|
|
20230901,184300,739117920,5180,5180,5180,5180,0
|
|
20230901,184200,739117920,5180,5180,5180,5180,0
|
|
20230901,184100,739117920,5180,5180,5180,5180,0
|
|
20230901,184000,739117920,5180,5180,5180,5180,0
|
|
20230901,183900,739117920,5180,5180,5180,5180,0
|
|
20230901,183800,739117920,5180,5180,5180,5180,0
|
|
20230901,183700,739117920,5180,5180,5180,5180,0
|
|
20230901,183600,739117920,5180,5180,5180,5180,0
|
|
20230901,183500,739117920,5180,5180,5180,5180,0
|
|
20230901,183400,739117920,5180,5180,5180,5180,0
|
|
20230901,183300,739117920,5180,5180,5180,5180,0
|
|
20230901,183200,739117920,5180,5180,5180,5180,0
|
|
20230901,183100,739117920,5180,5180,5180,5180,0
|
|
20230901,183000,739117920,5180,5180,5180,5180,0
|
|
20230901,182900,739117920,5180,5180,5180,5180,0
|
|
20230901,182800,739117920,5180,5180,5180,5180,0
|
|
20230901,182700,739117920,5180,5180,5180,5180,0
|
|
20230901,182600,739117920,5180,5180,5180,5180,0
|
|
20230901,182500,739117920,5180,5180,5180,5180,0
|
|
20230901,182400,739117920,5180,5180,5180,5180,0
|
|
20230901,182300,739117920,5180,5180,5180,5180,0
|
|
20230901,182200,739117920,5180,5180,5180,5180,0
|
|
20230901,182100,739117920,5180,5180,5180,5180,0
|
|
20230901,182000,739117920,5180,5180,5180,5180,0
|
|
20230901,181900,739117920,5180,5180,5180,5180,0
|
|
20230901,181800,739117920,5180,5180,5180,5180,0
|
|
20230901,181700,739117920,5180,5180,5180,5180,0
|
|
20230901,181600,739117920,5180,5180,5180,5180,0
|
|
20230901,181500,739117920,5180,5180,5180,5180,3231
|
|
20230901,181400,739117920,5180,5180,5180,5180,0
|
|
20230901,181300,739117920,5180,5180,5180,5180,0
|
|
20230901,181200,739117920,5180,5180,5180,5180,0
|
|
20230901,181100,739117920,5180,5180,5180,5180,0
|
|
20230901,181000,739117920,5180,5180,5180,5180,0
|
|
20230901,180900,739117920,5180,5180,5180,5180,0
|
|
20230901,180800,739117920,5180,5180,5180,5180,0
|
|
20230901,180700,739117920,5180,5180,5180,5180,0
|
|
20230901,180600,739117920,5180,5180,5180,5180,0
|
|
20230901,180500,739117920,5180,5180,5180,5180,0
|
|
20230901,180400,739117920,5180,5180,5180,5180,0
|
|
20230901,180300,739117920,5180,5180,5180,5180,0
|
|
20230901,180200,739117920,5180,5180,5180,5180,0
|
|
20230901,180100,739117920,5180,5180,5180,5180,0
|
|
20230901,180000,739117920,5180,5180,5180,5180,0
|
|
20230901,175900,739117920,5180,5180,5180,5180,0
|
|
20230901,175800,739117920,5180,5180,5180,5180,0
|
|
20230901,175700,739117920,5180,5180,5180,5180,0
|
|
20230901,175600,739117920,5180,5180,5180,5180,0
|
|
20230901,175500,739117920,5180,5180,5180,5180,0
|
|
20230901,175400,739117920,5180,5180,5180,5180,0
|
|
20230901,175300,739117920,5180,5180,5180,5180,0
|
|
20230901,175200,739117920,5180,5180,5180,5180,0
|
|
20230901,175100,739117920,5180,5180,5180,5180,0
|
|
20230901,175000,739117920,5180,5180,5180,5180,0
|
|
20230901,174900,739117920,5180,5180,5180,5180,0
|
|
20230901,174800,739117920,5180,5180,5180,5180,0
|
|
20230901,174700,739117920,5180,5180,5180,5180,0
|
|
20230901,174600,739117920,5180,5180,5180,5180,0
|
|
20230901,174500,739117920,5180,5180,5180,5180,3231
|
|
20230901,174400,739117920,5180,5180,5180,5180,0
|
|
20230901,174300,739117920,5180,5180,5180,5180,0
|
|
20230901,174200,739117920,5180,5180,5180,5180,0
|
|
20230901,174100,739117920,5180,5180,5180,5180,0
|
|
20230901,174000,739117920,5180,5180,5180,5180,0
|
|
20230901,173900,739117920,5180,5180,5180,5180,0
|
|
20230901,173800,739117920,5180,5180,5180,5180,0
|
|
20230901,173700,739117920,5180,5180,5180,5180,0
|
|
20230901,173600,739117920,5180,5180,5180,5180,0
|
|
20230901,173500,739117920,5180,5180,5180,5180,0
|
|
20230901,173400,739117920,5180,5180,5180,5180,0
|
|
20230901,173300,739117920,5180,5180,5180,5180,0
|
|
20230901,173200,739117920,5180,5180,5180,5180,0
|
|
20230901,173100,739117920,5180,5180,5180,5180,0
|
|
20230901,173000,739117920,5180,5180,5180,5180,0
|
|
20230901,172900,739117920,5180,5180,5180,5180,0
|
|
20230901,172800,739117920,5180,5180,5180,5180,0
|
|
20230901,172700,739117920,5180,5180,5180,5180,0
|
|
20230901,172600,739117920,5180,5180,5180,5180,0
|
|
20230901,172500,739117920,5180,5180,5180,5180,0
|
|
20230901,172400,739117920,5180,5180,5180,5180,0
|
|
20230901,172300,739117920,5180,5180,5180,5180,0
|
|
20230901,172200,739117920,5180,5180,5180,5180,0
|
|
20230901,172100,739117920,5180,5180,5180,5180,0
|
|
20230901,172000,739117920,5180,5180,5180,5180,0
|
|
20230901,171900,739117920,5180,5180,5180,5180,0
|
|
20230901,171800,739117920,5180,5180,5180,5180,0
|
|
20230901,171700,739117920,5180,5180,5180,5180,0
|
|
20230901,171600,739117920,5180,5180,5180,5180,0
|
|
20230901,171500,739117920,5180,5180,5180,5180,3231
|
|
20230901,171400,739117920,5180,5180,5180,5180,0
|
|
20230901,171300,739117920,5180,5180,5180,5180,0
|
|
20230901,171200,739117920,5180,5180,5180,5180,0
|
|
20230901,171100,739117920,5180,5180,5180,5180,0
|
|
20230901,171000,739117920,5180,5180,5180,5180,0
|
|
20230901,170900,739117920,5180,5180,5180,5180,0
|
|
20230901,170800,739117920,5180,5180,5180,5180,0
|
|
20230901,170700,739117920,5180,5180,5180,5180,0
|
|
20230901,170600,739117920,5180,5180,5180,5180,0
|
|
20230901,170500,739117920,5180,5180,5180,5180,0
|
|
20230901,170400,739117920,5180,5180,5180,5180,0
|
|
20230901,170300,739117920,5180,5180,5180,5180,0
|
|
20230901,170200,739117920,5180,5180,5180,5180,0
|
|
20230901,170100,739117920,5180,5180,5180,5180,0
|
|
20230901,170000,739117920,5180,5180,5180,5180,0
|
|
20230901,165900,739117920,5180,5180,5180,5180,0
|
|
20230901,165800,739117920,5180,5180,5180,5180,0
|
|
20230901,165700,739117920,5180,5180,5180,5180,0
|
|
20230901,165600,739117920,5180,5180,5180,5180,0
|
|
20230901,165500,739117920,5180,5180,5180,5180,0
|
|
20230901,165400,739117920,5180,5180,5180,5180,0
|
|
20230901,165300,739117920,5180,5180,5180,5180,0
|
|
20230901,165200,739117920,5180,5180,5180,5180,0
|
|
20230901,165100,739117920,5180,5180,5180,5180,0
|
|
20230901,165000,739117920,5180,5180,5180,5180,0
|
|
20230901,164900,739117920,5180,5180,5180,5180,0
|
|
20230901,164800,739117920,5180,5180,5180,5180,0
|
|
20230901,164700,739117920,5180,5180,5180,5180,0
|
|
20230901,164600,739117920,5180,5180,5180,5180,0
|
|
20230901,164500,739117920,5180,5180,5180,5180,3231
|
|
20230901,164400,739117920,5180,5180,5180,5180,0
|
|
20230901,164300,739117920,5180,5180,5180,5180,0
|
|
20230901,164200,739117920,5180,5180,5180,5180,0
|
|
20230901,164100,739117920,5180,5180,5180,5180,0
|
|
20230901,164000,739117920,5180,5180,5180,5180,0
|
|
20230901,163900,739117920,5180,5180,5180,5180,0
|
|
20230901,163800,739117920,5180,5180,5180,5180,0
|
|
20230901,163700,739117920,5180,5180,5180,5180,0
|
|
20230901,163600,739117920,5180,5180,5180,5180,0
|
|
20230901,163500,739117920,5180,5180,5180,5180,0
|
|
20230901,163400,739117920,5180,5180,5180,5180,0
|
|
20230901,163300,739117920,5180,5180,5180,5180,0
|
|
20230901,163200,739117920,5180,5180,5180,5180,0
|
|
20230901,163100,739117920,5180,5180,5180,5180,0
|
|
20230901,163000,739117920,5180,5180,5180,5180,0
|
|
20230901,162900,739117920,5180,5180,5180,5180,0
|
|
20230901,162800,739117920,5180,5180,5180,5180,0
|
|
20230901,162700,739117920,5180,5180,5180,5180,0
|
|
20230901,162600,739117920,5180,5180,5180,5180,0
|
|
20230901,162500,739117920,5180,5180,5180,5180,0
|
|
20230901,162400,739117920,5180,5180,5180,5180,0
|
|
20230901,162300,739117920,5180,5180,5180,5180,0
|
|
20230901,162200,739117920,5180,5180,5180,5180,0
|
|
20230901,162100,739117920,5180,5180,5180,5180,0
|
|
20230901,162000,739117920,5180,5180,5180,5180,0
|
|
20230901,161900,739117920,5180,5180,5180,5180,0
|
|
20230901,161800,739117920,5180,5180,5180,5180,0
|
|
20230901,161700,739117920,5180,5180,5180,5180,0
|
|
20230901,161600,739117920,5180,5180,5180,5180,0
|
|
20230901,161500,739117920,5180,5180,5180,5180,3231
|
|
20230901,161400,739117920,5180,5180,5180,5180,0
|
|
20230901,161300,739117920,5180,5180,5180,5180,0
|
|
20230901,161200,739117920,5180,5180,5180,5180,0
|
|
20230901,161100,739117920,5180,5180,5180,5180,0
|
|
20230901,161000,739117920,5180,5180,5180,5180,0
|
|
20230901,160900,739117920,5180,5180,5180,5180,0
|
|
20230901,160800,739117920,5180,5180,5180,5180,0
|
|
20230901,160700,739117920,5180,5180,5180,5180,0
|
|
20230901,160600,739117920,5180,5180,5180,5180,0
|
|
20230901,160500,739117920,5180,5180,5180,5180,0
|
|
20230901,160400,739117920,5180,5180,5180,5180,0
|
|
20230901,160300,739117920,5180,5180,5180,5180,0
|
|
20230901,160200,739117920,5180,5180,5180,5180,0
|
|
20230901,160100,739117920,5180,5180,5180,5180,0
|
|
20230901,160000,739117920,5180,5180,5180,5180,0
|
|
20230901,155900,739117920,5180,5180,5180,5180,0
|
|
20230901,155800,739117920,5180,5180,5180,5180,0
|
|
20230901,155700,739117920,5180,5180,5180,5180,0
|
|
20230901,155600,739117920,5180,5180,5180,5180,0
|
|
20230901,155500,739117920,5180,5180,5180,5180,0
|
|
20230901,155400,739117920,5180,5180,5180,5180,0
|
|
20230901,155300,739117920,5180,5180,5180,5180,0
|
|
20230901,155200,739117920,5180,5180,5180,5180,0
|
|
20230901,155100,739117920,5180,5180,5180,5180,0
|
|
20230901,155000,739117920,5180,5180,5180,5180,0
|
|
20230901,154900,739117920,5180,5180,5180,5180,0
|
|
20230901,154800,739117920,5180,5180,5180,5180,0
|
|
20230901,154700,739117920,5180,5180,5180,5180,0
|
|
20230901,154600,739117920,5180,5180,5180,5180,0
|
|
20230901,154500,739117920,5180,5180,5180,5180,3231
|
|
20230901,154400,739117920,5180,5180,5180,5180,0
|
|
20230901,154300,739117920,5180,5180,5180,5180,0
|
|
20230901,154200,739117920,5180,5180,5180,5180,0
|
|
20230901,154100,739117920,5180,5180,5180,5180,0
|
|
20230901,154000,739117920,5180,5180,5180,5180,0
|
|
20230901,153900,739117920,5180,5180,5180,5180,0
|
|
20230901,153800,739117920,5180,5180,5180,5180,0
|
|
20230901,153700,739117920,5180,5180,5180,5180,0
|
|
20230901,153600,739117920,5180,5180,5180,5180,0
|
|
20230901,153500,739117920,5180,5180,5180,5180,0
|
|
20230901,153400,739117920,5180,5180,5180,5180,0
|
|
20230901,153300,739117920,5180,5180,5180,5180,0
|
|
20230901,153200,739117920,5180,5180,5180,5180,0
|
|
20230901,153100,739117920,5180,5180,5180,5180,0
|
|
20230901,153000,739117920,5180,5180,5180,5180,3231
|
|
20230901,152900,722381340,5180,5180,5180,5180,0
|
|
20230901,152800,722381340,5180,5180,5180,5180,0
|
|
20230901,152700,722381340,5180,5180,5180,5180,0
|
|
20230901,152600,722381340,5180,5180,5180,5180,0
|
|
20230901,152500,722381340,5180,5180,5180,5180,0
|
|
20230901,152400,722381340,5180,5180,5180,5180,0
|
|
20230901,152300,722381340,5180,5180,5180,5180,0
|
|
20230901,152200,722381340,5180,5180,5180,5180,0
|
|
20230901,152100,722381340,5180,5180,5180,5180,0
|
|
20230901,152000,722381340,5180,5180,5180,5180,0
|
|
20230901,151900,722381340,5180,5180,5180,5120,3152
|
|
20230901,151800,706188090,5180,5170,5180,5170,131
|
|
20230901,151700,705510700,5180,5180,5180,5180,0
|
|
20230901,151600,705510700,5180,5180,5180,5180,0
|
|
20230901,151500,705510700,5180,5170,5180,5170,23
|
|
20230901,151400,705391570,5180,5180,5180,5180,0
|
|
20230901,151300,705391570,5180,5180,5180,5180,674
|
|
20230901,151200,701900250,5180,5180,5180,5180,0
|
|
20230901,151100,701900250,5180,5170,5180,5170,50
|
|
20230901,151000,701641730,5180,5180,5180,5180,0
|
|
20230901,150900,701641730,5180,5180,5180,5180,0
|
|
20230901,150800,701641730,5180,5180,5180,5180,0
|
|
20230901,150700,701641730,5180,5160,5180,5160,6
|
|
20230901,150600,701610750,5180,5180,5180,5180,210
|
|
20230901,150500,700522950,5180,5180,5180,5180,42
|
|
20230901,150400,700305390,5180,5170,5180,5170,20
|
|
20230901,150300,700201840,5150,5150,5150,5150,663
|
|
20230901,150200,696787390,5180,5180,5180,5180,0
|
|
20230901,150100,696787390,5180,5170,5180,5170,2
|
|
20230901,150000,696777040,5170,5180,5180,5150,37
|
|
20230901,145900,696586090,5170,5170,5170,5170,1
|
|
20230901,145800,696580920,5180,5180,5180,5180,0
|
|
20230901,145700,696580920,5180,5180,5180,5180,50
|
|
20230901,145600,696321920,5180,5180,5180,5180,4
|
|
20230901,145500,696301200,5180,5180,5180,5180,61
|
|
20230901,145400,695985220,5190,5190,5190,5190,200
|
|
20230901,145300,694947220,5190,5180,5190,5180,14
|
|
20230901,145200,694874680,5190,5200,5200,5190,2124
|
|
20230901,145100,683851040,5190,5180,5190,5180,798
|
|
20230901,145000,679711380,5180,5170,5180,5170,2396
|
|
20230901,144900,667309530,5170,5170,5170,5160,553
|
|
20230901,144800,664451020,5170,5160,5170,5160,614
|
|
20230901,144700,661282740,5160,5160,5160,5160,0
|
|
20230901,144600,661282740,5160,5160,5160,5160,15
|
|
20230901,144500,661205340,5160,5160,5160,5160,2
|
|
20230901,144400,661195020,5140,5140,5140,5140,1072
|
|
20230901,144300,655684940,5140,5140,5140,5140,10
|
|
20230901,144200,655633540,5140,5130,5140,5130,634
|
|
20230901,144100,652381100,5140,5140,5140,5140,0
|
|
20230901,144000,652381100,5140,5140,5140,5140,0
|
|
20230901,143900,652381100,5140,5120,5140,5120,211
|
|
20230901,143800,651300700,5140,5120,5140,5120,202
|
|
20230901,143700,650266420,5140,5120,5140,5120,3
|
|
20230901,143600,650251020,5140,5140,5140,5140,0
|
|
20230901,143500,650251020,5140,5140,5140,5140,0
|
|
20230901,143400,650251020,5140,5140,5140,5140,2
|
|
20230901,143300,650240740,5140,5140,5160,5140,263
|
|
20230901,143200,648888860,5170,5170,5170,5170,0
|
|
20230901,143100,648888860,5170,5160,5170,5140,56
|
|
20230901,143000,648600690,5160,5160,5170,5160,111
|
|
20230901,142900,648026960,5170,5150,5170,5150,85
|
|
20230901,142800,647587570,5150,5160,5170,5150,13
|
|
20230901,142700,647520430,5130,5160,5170,5130,588
|
|
20230901,142600,644500440,5170,5140,5170,5140,67
|
|
20230901,142500,644155790,5140,5150,5150,5100,1492
|
|
20230901,142400,636490750,5180,5180,5180,5180,0
|
|
20230901,142300,636490750,5180,5180,5180,5180,0
|
|
20230901,142200,636490750,5180,5180,5180,5180,0
|
|
20230901,142100,636490750,5180,5180,5180,5180,0
|
|
20230901,142000,636490750,5180,5180,5180,5180,0
|
|
20230901,141900,636490750,5180,5180,5180,5180,0
|
|
20230901,141800,636490750,5180,5180,5180,5180,0
|
|
20230901,141700,636490750,5180,5160,5180,5150,782
|
|
20230901,141600,632463360,5180,5180,5180,5180,0
|
|
20230901,141500,632463360,5180,5160,5180,5150,156
|
|
20230901,141400,631659670,5170,5170,5180,5160,641
|
|
20230901,141300,628352060,5160,5170,5180,5160,256
|
|
20230901,141200,627028290,5180,5180,5180,5180,0
|
|
20230901,141100,627028290,5180,5180,5180,5180,0
|
|
20230901,141000,627028290,5180,5180,5180,5180,390
|
|
20230901,140900,625008090,5160,5170,5170,5160,126
|
|
20230901,140800,624357680,5170,5170,5180,5170,110
|
|
20230901,140700,623788080,5180,5180,5180,5160,1986
|
|
20230901,140600,613532180,5180,5200,5200,5180,294
|
|
20230901,140500,612006260,5200,5200,5200,5200,2
|
|
20230901,140400,611995860,5200,5200,5200,5200,2357
|
|
20230901,140300,599739460,5200,5190,5200,5180,3556
|
|
20230901,140200,581284340,5190,5160,5190,5160,1218
|
|
20230901,140100,574969100,5180,5150,5190,5150,1838
|
|
20230901,140000,565476650,5150,5140,5150,5140,66
|
|
20230901,135900,565137020,5140,5130,5140,5130,3580
|
|
20230901,135800,546744590,5130,5130,5130,5130,1153
|
|
20230901,135700,540829700,5130,5130,5130,5130,10
|
|
20230901,135600,540778400,5130,5120,5130,5120,461
|
|
20230901,135500,538417980,5120,5120,5120,5100,164
|
|
20230901,135400,537580280,5120,5120,5120,5120,0
|
|
20230901,135300,537580280,5120,5120,5120,5120,220
|
|
20230901,135200,536453880,5120,5120,5120,5120,10
|
|
20230901,135100,536402680,5100,5120,5120,5100,101
|
|
20230901,135000,535887560,5120,5120,5120,5120,2
|
|
20230901,134900,535877320,5100,5120,5120,5100,50
|
|
20230901,134800,535621760,5120,5120,5120,5120,0
|
|
20230901,134700,535621760,5120,5110,5120,5110,205
|
|
20230901,134600,534572710,5110,5110,5110,5110,0
|
|
20230901,134500,534572710,5110,5100,5110,5100,50
|
|
20230901,134400,534317700,5110,5100,5110,5100,41
|
|
20230901,134300,534108590,5100,5100,5100,5100,0
|
|
20230901,134200,534108590,5100,5100,5100,5100,40
|
|
20230901,134100,533904590,5120,5120,5120,5120,0
|
|
20230901,134000,533904590,5120,5120,5120,5120,0
|
|
20230901,133900,533904590,5120,5120,5120,5120,0
|
|
20230901,133800,533904590,5120,5120,5120,5120,0
|
|
20230901,133700,533904590,5120,5120,5120,5120,0
|
|
20230901,133600,533904590,5120,5120,5120,5120,0
|
|
20230901,133500,533904590,5120,5120,5120,5120,0
|
|
20230901,133400,533904590,5120,5120,5120,5120,0
|
|
20230901,133300,533904590,5120,5120,5120,5120,0
|
|
20230901,133200,533904590,5120,5120,5120,5120,0
|
|
20230901,133100,533904590,5120,5120,5120,5120,0
|
|
20230901,133000,533904590,5120,5120,5120,5120,2
|
|
20230901,132900,533894350,5120,5120,5120,5120,0
|
|
20230901,132800,533894350,5120,5120,5120,5120,0
|
|
20230901,132700,533894350,5120,5120,5120,5120,2
|
|
20230901,132600,533884110,5110,5110,5110,5110,0
|
|
20230901,132500,533884110,5110,5110,5110,5110,10
|
|
20230901,132400,533833010,5110,5110,5110,5110,1
|
|
20230901,132300,533827900,5100,5100,5100,5100,0
|
|
20230901,132200,533827900,5100,5100,5100,5100,1
|
|
20230901,132100,533822800,5120,5120,5120,5120,0
|
|
20230901,132000,533822800,5120,5120,5120,5120,0
|
|
20230901,131900,533822800,5120,5120,5120,5120,0
|
|
20230901,131800,533822800,5120,5120,5120,5120,0
|
|
20230901,131700,533822800,5120,5120,5120,5120,0
|
|
20230901,131600,533822800,5120,5120,5120,5120,0
|
|
20230901,131500,533822800,5120,5120,5120,5120,0
|
|
20230901,131400,533822800,5120,5120,5120,5120,0
|
|
20230901,131300,533822800,5120,5120,5120,5120,0
|
|
20230901,131200,533822800,5120,5120,5120,5120,0
|
|
20230901,131100,533822800,5120,5120,5120,5120,2
|
|
20230901,131000,533812560,5100,5100,5100,5100,0
|
|
20230901,130900,533812560,5100,5100,5100,5100,0
|
|
20230901,130800,533812560,5100,5100,5100,5100,0
|
|
20230901,130700,533812560,5100,5100,5100,5100,0
|
|
20230901,130600,533812560,5100,5100,5100,5100,0
|
|
20230901,130500,533812560,5100,5100,5100,5100,21
|
|
20230901,130400,533705460,5120,5120,5120,5120,2
|
|
20230901,130300,533695220,5120,5120,5120,5120,0
|
|
20230901,130200,533695220,5120,5110,5120,5110,20
|
|
20230901,130100,533592910,5110,5110,5110,5110,0
|
|
20230901,130000,533592910,5110,5110,5110,5110,10
|
|
20230901,125900,533541810,5120,5120,5120,5120,0
|
|
20230901,125800,533541810,5120,5120,5120,5120,0
|
|
20230901,125700,533541810,5120,5120,5120,5120,0
|
|
20230901,125600,533541810,5120,5100,5120,5100,3
|
|
20230901,125500,533526470,5120,5120,5120,5120,0
|
|
20230901,125400,533526470,5120,5120,5120,5120,0
|
|
20230901,125300,533526470,5120,5100,5120,5100,499
|
|
20230901,125200,530981550,5100,5110,5110,5100,502
|
|
20230901,125100,528421150,5120,5110,5120,5110,100
|
|
20230901,125000,527910110,5110,5100,5110,5100,42
|
|
20230901,124900,527695890,5110,5110,5110,5110,2
|
|
20230901,124800,527685670,5100,5100,5100,5100,40
|
|
20230901,124700,527481670,5120,5120,5120,5120,0
|
|
20230901,124600,527481670,5120,5120,5120,5120,0
|
|
20230901,124500,527481670,5120,5120,5120,5120,0
|
|
20230901,124400,527481670,5120,5120,5120,5120,0
|
|
20230901,124300,527481670,5120,5120,5120,5120,0
|
|
20230901,124200,527481670,5120,5120,5120,5120,0
|
|
20230901,124100,527481670,5120,5120,5120,5120,0
|
|
20230901,124000,527481670,5120,5120,5120,5120,0
|
|
20230901,123900,527481670,5120,5120,5120,5120,102
|
|
20230901,123800,526959430,5120,5120,5120,5120,1
|
|
20230901,123700,526954310,5100,5100,5100,5100,1
|
|
20230901,123600,526949210,5100,5100,5100,5100,191
|
|
20230901,123500,525975110,5100,5100,5100,5100,0
|
|
20230901,123400,525975110,5100,5100,5100,5100,58
|
|
20230901,123300,525679310,5120,5110,5120,5110,523
|
|
20230901,123200,523006770,5100,5100,5100,5100,0
|
|
20230901,123100,523006770,5100,5100,5100,5100,4412
|
|
20230901,123000,500505570,5100,5100,5100,5100,0
|
|
20230901,122900,500505570,5100,5100,5100,5100,1000
|
|
20230901,122800,495405570,5110,5110,5110,5110,0
|
|
20230901,122700,495405570,5110,5110,5110,5110,0
|
|
20230901,122600,495405570,5110,5110,5110,5110,0
|
|
20230901,122500,495405570,5110,5110,5110,5110,457
|
|
20230901,122400,493070300,5110,5110,5110,5110,0
|
|
20230901,122300,493070300,5110,5110,5110,5110,0
|
|
20230901,122200,493070300,5110,5120,5120,5110,220
|
|
20230901,122100,491945900,5110,5110,5110,5110,300
|
|
20230901,122000,490412900,5120,5120,5120,5120,0
|
|
20230901,121900,490412900,5120,5120,5120,5120,21
|
|
20230901,121800,490305380,5110,5110,5110,5110,20
|
|
20230901,121700,490203180,5120,5120,5120,5120,0
|
|
20230901,121600,490203180,5120,5120,5120,5120,0
|
|
20230901,121500,490203180,5120,5120,5120,5120,100
|
|
20230901,121400,489691180,5120,5120,5120,5120,0
|
|
20230901,121300,489691180,5120,5120,5120,5120,0
|
|
20230901,121200,489691180,5120,5120,5120,5120,0
|
|
20230901,121100,489691180,5120,5120,5120,5120,0
|
|
20230901,121000,489691180,5120,5120,5120,5120,1
|
|
20230901,120900,489686060,5120,5120,5120,5120,0
|
|
20230901,120800,489686060,5120,5120,5120,5120,0
|
|
20230901,120700,489686060,5120,5120,5120,5120,0
|
|
20230901,120600,489686060,5120,5120,5120,5120,0
|
|
20230901,120500,489686060,5120,5120,5120,5120,0
|
|
20230901,120400,489686060,5120,5120,5120,5120,0
|
|
20230901,120300,489686060,5120,5120,5120,5120,500
|
|
20230901,120200,487126060,5100,5100,5100,5100,1
|
|
20230901,120100,487120960,5120,5120,5120,5120,0
|
|
20230901,120000,487120960,5120,5120,5120,5120,0
|
|
20230901,115900,487120960,5120,5120,5120,5120,0
|
|
20230901,115800,487120960,5120,5120,5120,5120,1
|
|
20230901,115700,487115840,5090,5100,5100,5090,19
|
|
20230901,115600,487019040,5120,5120,5120,5120,0
|
|
20230901,115500,487019040,5120,5100,5120,5100,3
|
|
20230901,115400,487003700,5120,5120,5120,5120,0
|
|
20230901,115300,487003700,5120,5120,5120,5120,0
|
|
20230901,115200,487003700,5120,5120,5120,5120,0
|
|
20230901,115100,487003700,5120,5120,5120,5120,0
|
|
20230901,115000,487003700,5120,5100,5120,5090,1502
|
|
20230901,114900,479355150,5120,5120,5120,5120,0
|
|
20230901,114800,479355150,5120,5120,5120,5120,0
|
|
20230901,114700,479355150,5120,5120,5120,5120,0
|
|
20230901,114600,479355150,5120,5120,5120,5120,0
|
|
20230901,114500,479355150,5120,5120,5120,5120,0
|
|
20230901,114400,479355150,5120,5120,5120,5120,0
|
|
20230901,114300,479355150,5120,5120,5120,5120,0
|
|
20230901,114200,479355150,5120,5120,5120,5120,100
|
|
20230901,114100,478843150,5120,5120,5120,5120,0
|
|
20230901,114000,478843150,5120,5120,5120,5120,0
|
|
20230901,113900,478843150,5120,5120,5120,5120,0
|
|
20230901,113800,478843150,5120,5120,5120,5120,0
|
|
20230901,113700,478843150,5120,5120,5120,5120,0
|
|
20230901,113600,478843150,5120,5120,5120,5120,0
|
|
20230901,113500,478843150,5120,5120,5120,5120,0
|
|
20230901,113400,478843150,5120,5120,5120,5120,0
|
|
20230901,113300,478843150,5120,5120,5120,5120,0
|
|
20230901,113200,478843150,5120,5120,5120,5120,1
|
|
20230901,113100,478838030,5090,5090,5090,5090,0
|
|
20230901,113000,478838030,5090,5090,5090,5090,0
|
|
20230901,112900,478838030,5090,5090,5090,5090,5
|
|
20230901,112800,478812580,5120,5120,5120,5120,0
|
|
20230901,112700,478812580,5120,5120,5120,5120,0
|
|
20230901,112600,478812580,5120,5120,5120,5120,0
|
|
20230901,112500,478812580,5120,5120,5120,5120,0
|
|
20230901,112400,478812580,5120,5120,5120,5120,0
|
|
20230901,112300,478812580,5120,5080,5120,5080,202
|
|
20230901,112200,477786340,5120,5080,5120,5080,1682
|
|
20230901,112100,469222900,5080,5090,5090,5080,1095
|
|
20230901,112000,463653680,5120,5120,5120,5120,0
|
|
20230901,111900,463653680,5120,5120,5120,5120,0
|
|
20230901,111800,463653680,5120,5110,5120,5110,700
|
|
20230901,111700,460069700,5120,5110,5120,5100,1204
|
|
20230901,111600,453929040,5110,5110,5120,5110,81
|
|
20230901,111500,453515110,5110,5120,5120,5110,501
|
|
20230901,111400,450952000,5120,5120,5120,5120,20
|
|
20230901,111300,450849600,5120,5120,5120,5120,0
|
|
20230901,111200,450849600,5120,5100,5120,5100,200
|
|
20230901,111100,449829560,5120,5120,5120,5120,0
|
|
20230901,111000,449829560,5120,5120,5120,5120,0
|
|
20230901,110900,449829560,5120,5120,5120,5120,1
|
|
20230901,110800,449824440,5120,5120,5120,5120,19
|
|
20230901,110700,449727160,5120,5120,5120,5120,2
|
|
20230901,110600,449716920,5100,5100,5100,5100,0
|
|
20230901,110500,449716920,5100,5120,5120,5100,51
|
|
20230901,110400,449456630,5110,5110,5110,5110,0
|
|
20230901,110300,449456630,5110,5110,5110,5110,24
|
|
20230901,110200,449333990,5120,5120,5120,5120,2
|
|
20230901,110100,449323750,5110,5120,5120,5110,27
|
|
20230901,110000,449185580,5120,5110,5120,5110,13
|
|
20230901,105900,449119130,5100,5100,5100,5100,0
|
|
20230901,105800,449119130,5100,5110,5110,5100,307
|
|
20230901,105700,447551430,5110,5120,5120,5110,93
|
|
20230901,105600,447075300,5120,5110,5120,5110,13
|
|
20230901,105500,447008850,5100,5100,5100,5100,3
|
|
20230901,105400,446993550,5100,5100,5100,5100,1
|
|
20230901,105300,446988450,5100,5110,5110,5100,299
|
|
20230901,105200,445462250,5130,5090,5130,5090,297
|
|
20230901,105100,443949280,5100,5100,5100,5100,110
|
|
20230901,105000,443388280,5100,5110,5110,5100,435
|
|
20230901,104900,441169630,5130,5130,5130,5130,0
|
|
20230901,104800,441169630,5130,5130,5130,5130,0
|
|
20230901,104700,441169630,5130,5120,5130,5120,302
|
|
20230901,104600,439623370,5130,5130,5130,5130,12
|
|
20230901,104500,439561810,5130,5130,5130,5130,0
|
|
20230901,104400,439561810,5130,5130,5130,5130,5
|
|
20230901,104300,439536160,5130,5130,5130,5130,0
|
|
20230901,104200,439536160,5130,5130,5130,5130,250
|
|
20230901,104100,438253660,5130,5130,5130,5130,0
|
|
20230901,104000,438253660,5130,5130,5130,5130,102
|
|
20230901,103900,437730400,5120,5120,5120,5120,12
|
|
20230901,103800,437668960,5120,5120,5120,5120,217
|
|
20230901,103700,436557920,5130,5130,5130,5130,593
|
|
20230901,103600,433515830,5140,5130,5140,5130,3
|
|
20230901,103500,433500420,5140,5130,5140,5130,991
|
|
20230901,103400,428416480,5140,5140,5140,5140,2
|
|
20230901,103300,428406200,5120,5120,5120,5120,20
|
|
20230901,103200,428303800,5140,5140,5140,5140,0
|
|
20230901,103100,428303800,5140,5130,5140,5120,221
|
|
20230901,103000,427168740,5140,5140,5140,5140,0
|
|
20230901,102900,427168740,5140,5140,5140,5140,0
|
|
20230901,102800,427168740,5140,5140,5140,5140,0
|
|
20230901,102700,427168740,5140,5140,5140,5140,0
|
|
20230901,102600,427168740,5140,5140,5140,5140,0
|
|
20230901,102500,427168740,5140,5120,5140,5120,239
|
|
20230901,102400,425945020,5130,5130,5130,5130,390
|
|
20230901,102300,423944320,5140,5140,5140,5140,0
|
|
20230901,102200,423944320,5140,5140,5140,5140,0
|
|
20230901,102100,423944320,5140,5140,5140,5140,1
|
|
20230901,102000,423939180,5140,5140,5140,5140,0
|
|
20230901,101900,423939180,5140,5140,5140,5140,0
|
|
20230901,101800,423939180,5140,5120,5140,5120,35
|
|
20230901,101700,423759940,5130,5130,5130,5130,8
|
|
20230901,101600,423718900,5130,5130,5130,5130,76
|
|
20230901,101500,423329020,5130,5110,5130,5110,107
|
|
20230901,101400,422781210,5110,5130,5130,5110,214
|
|
20230901,101300,421683640,5130,5130,5130,5130,1
|
|
20230901,101200,421678510,5140,5140,5140,5140,0
|
|
20230901,101100,421678510,5140,5100,5140,5100,2
|
|
20230901,101000,421668270,5140,5140,5140,5140,21
|
|
20230901,100900,421560330,5100,5100,5100,5100,100
|
|
20230901,100800,421050330,5140,5140,5140,5140,738
|
|
20230901,100700,417257010,5150,5150,5150,5150,200
|
|
20230901,100600,416227010,5150,5150,5150,5150,0
|
|
20230901,100500,416227010,5150,5140,5150,5140,248
|
|
20230901,100400,414949820,5150,5120,5150,5100,297
|
|
20230901,100300,413434240,5150,5140,5150,5140,5
|
|
20230901,100200,413408520,5150,5150,5150,5150,2
|
|
20230901,100100,413398220,5130,5100,5130,5080,4441
|
|
20230901,100000,390802210,5100,5100,5100,5100,1100
|
|
20230901,095900,385192210,5130,5120,5130,5100,542
|
|
20230901,095800,382422600,5130,5130,5130,5130,3
|
|
20230901,095700,382407210,5150,5120,5150,5120,503
|
|
20230901,095600,379831790,5120,5140,5140,5120,2631
|
|
20230901,095500,366343780,5150,5130,5150,5130,152
|
|
20230901,095400,365561980,5130,5150,5150,5130,569
|
|
20230901,095300,362640970,5150,5150,5150,5120,1172
|
|
20230901,095200,356618680,5150,5140,5150,5130,298
|
|
20230901,095100,355088580,5150,5150,5150,5150,326
|
|
20230901,095000,353409680,5170,5170,5170,5170,2
|
|
20230901,094900,353399340,5150,5160,5170,5150,503
|
|
20230901,094800,350803850,5170,5170,5170,5170,0
|
|
20230901,094700,350803850,5170,5170,5170,5170,10
|
|
20230901,094600,350752150,5170,5140,5170,5120,2402
|
|
20230901,094500,338449810,5170,5130,5170,5120,234
|
|
20230901,094400,337250530,5170,5150,5170,5130,2261
|
|
20230901,094300,325636400,5170,5170,5170,5160,1076
|
|
20230901,094200,320077360,5170,5160,5170,5160,52
|
|
20230901,094100,319809020,5170,5170,5170,5150,1014
|
|
20230901,094000,314586140,5150,5170,5180,5150,603
|
|
20230901,093900,311469410,5170,5190,5190,5150,1227
|
|
20230901,093800,305121370,5200,5200,5210,5200,898
|
|
20230901,093700,300445820,5190,5190,5200,5190,1742
|
|
20230901,093600,291399820,5180,5210,5210,5180,1217
|
|
20230901,093500,285082760,5190,5210,5210,5190,1197
|
|
20230901,093400,278855130,5210,5210,5220,5200,1885
|
|
20230901,093300,269037730,5210,5200,5210,5200,544
|
|
20230901,093200,266205080,5210,5200,5210,5200,904
|
|
20230901,093100,261503370,5210,5210,5210,5200,446
|
|
20230901,093000,259183410,5210,5200,5210,5200,702
|
|
20230901,092900,255532020,5200,5200,5210,5190,1902
|
|
20230901,092800,245655020,5200,5190,5200,5190,2597
|
|
20230901,092700,232168200,5180,5170,5190,5170,918
|
|
20230901,092600,227403890,5190,5190,5190,5180,2287
|
|
20230901,092500,215548170,5190,5180,5190,5170,856
|
|
20230901,092400,211114090,5190,5160,5190,5160,4627
|
|
20230901,092300,187185400,5160,5160,5160,5150,1581
|
|
20230901,092200,179028440,5170,5140,5170,5140,2348
|
|
20230901,092100,166920000,5170,5120,5180,5120,11226
|
|
20230901,092000,109224850,5130,5130,5130,5130,10
|
|
20230901,091900,109173550,5130,5130,5140,5130,2900
|
|
20230901,091800,94296530,5140,5110,5140,5110,4225
|
|
20230901,091700,72670210,5110,5090,5110,5090,3416
|
|
20230901,091600,55264880,5090,5100,5100,5090,318
|
|
20230901,091500,53645950,5100,5100,5100,5100,103
|
|
20230901,091400,53120650,5100,5090,5110,5090,1279
|
|
20230901,091300,46597000,5100,5080,5100,5080,1025
|
|
20230901,091200,41381330,5090,5090,5100,5080,1230
|
|
20230901,091100,35120850,5090,5050,5090,5050,3058
|
|
20230901,091000,19577470,5080,5060,5080,5060,1009
|
|
20230901,090900,14462830,5050,5060,5060,5050,134
|
|
20230901,090800,13785790,5070,5060,5070,5060,208
|
|
20230901,090700,12733190,5050,5040,5050,5040,548
|
|
20230901,090600,9969600,5040,5040,5040,5040,81
|
|
20230901,090500,9561360,5040,5040,5040,5040,12
|
|
20230901,090400,9500880,5040,5040,5040,5040,10
|
|
20230901,090300,9450480,5040,5050,5050,5040,12
|
|
20230901,090200,9389900,5050,5030,5050,5030,22
|
|
20230901,090100,9279200,5050,5020,5050,5020,50
|
|
20230901,090000,9027360,5050,5040,5050,5020,1794
|