593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185000,165468770,8510,8510,8510,8510,190
|
|
20230901,184900,165468770,8510,8510,8510,8510,0
|
|
20230901,184800,165468770,8510,8510,8510,8510,0
|
|
20230901,184700,165468770,8510,8510,8510,8510,0
|
|
20230901,184600,165468770,8510,8510,8510,8510,0
|
|
20230901,184500,165468770,8510,8510,8510,8510,0
|
|
20230901,184400,165468770,8510,8510,8510,8510,0
|
|
20230901,184300,165468770,8510,8510,8510,8510,0
|
|
20230901,184200,165468770,8510,8510,8510,8510,0
|
|
20230901,184100,165468770,8510,8510,8510,8510,0
|
|
20230901,184000,165468770,8510,8510,8510,8510,0
|
|
20230901,183900,165468770,8510,8510,8510,8510,0
|
|
20230901,183800,165468770,8510,8510,8510,8510,0
|
|
20230901,183700,165468770,8510,8510,8510,8510,0
|
|
20230901,183600,165468770,8510,8510,8510,8510,0
|
|
20230901,183500,165468770,8510,8510,8510,8510,0
|
|
20230901,183400,165468770,8510,8510,8510,8510,0
|
|
20230901,183300,165468770,8510,8510,8510,8510,0
|
|
20230901,183200,165468770,8510,8510,8510,8510,0
|
|
20230901,183100,165468770,8510,8510,8510,8510,0
|
|
20230901,183000,165468770,8510,8510,8510,8510,0
|
|
20230901,182900,165468770,8510,8510,8510,8510,0
|
|
20230901,182800,165468770,8510,8510,8510,8510,0
|
|
20230901,182700,165468770,8510,8510,8510,8510,0
|
|
20230901,182600,165468770,8510,8510,8510,8510,0
|
|
20230901,182500,165468770,8510,8510,8510,8510,0
|
|
20230901,182400,165468770,8510,8510,8510,8510,0
|
|
20230901,182300,165468770,8510,8510,8510,8510,0
|
|
20230901,182200,165468770,8510,8510,8510,8510,0
|
|
20230901,182100,165468770,8510,8510,8510,8510,0
|
|
20230901,182000,165468770,8510,8510,8510,8510,190
|
|
20230901,181900,165468770,8510,8510,8510,8510,0
|
|
20230901,181800,165468770,8510,8510,8510,8510,0
|
|
20230901,181700,165468770,8510,8510,8510,8510,0
|
|
20230901,181600,165468770,8510,8510,8510,8510,0
|
|
20230901,181500,165468770,8510,8510,8510,8510,0
|
|
20230901,181400,165468770,8510,8510,8510,8510,0
|
|
20230901,181300,165468770,8510,8510,8510,8510,0
|
|
20230901,181200,165468770,8510,8510,8510,8510,0
|
|
20230901,181100,165468770,8510,8510,8510,8510,0
|
|
20230901,181000,165468770,8510,8510,8510,8510,0
|
|
20230901,180900,165468770,8510,8510,8510,8510,0
|
|
20230901,180800,165468770,8510,8510,8510,8510,0
|
|
20230901,180700,165468770,8510,8510,8510,8510,0
|
|
20230901,180600,165468770,8510,8510,8510,8510,0
|
|
20230901,180500,165468770,8510,8510,8510,8510,0
|
|
20230901,180400,165468770,8510,8510,8510,8510,0
|
|
20230901,180300,165468770,8510,8510,8510,8510,0
|
|
20230901,180200,165468770,8510,8510,8510,8510,0
|
|
20230901,180100,165468770,8510,8510,8510,8510,0
|
|
20230901,180000,165468770,8510,8510,8510,8510,0
|
|
20230901,175900,165468770,8510,8510,8510,8510,0
|
|
20230901,175800,165468770,8510,8510,8510,8510,0
|
|
20230901,175700,165468770,8510,8510,8510,8510,0
|
|
20230901,175600,165468770,8510,8510,8510,8510,0
|
|
20230901,175500,165468770,8510,8510,8510,8510,0
|
|
20230901,175400,165468770,8510,8510,8510,8510,0
|
|
20230901,175300,165468770,8510,8510,8510,8510,0
|
|
20230901,175200,165468770,8510,8510,8510,8510,0
|
|
20230901,175100,165468770,8510,8510,8510,8510,0
|
|
20230901,175000,165468770,8510,8510,8510,8510,190
|
|
20230901,174900,165468770,8510,8510,8510,8510,0
|
|
20230901,174800,165468770,8510,8510,8510,8510,0
|
|
20230901,174700,165468770,8510,8510,8510,8510,0
|
|
20230901,174600,165468770,8510,8510,8510,8510,0
|
|
20230901,174500,165468770,8510,8510,8510,8510,0
|
|
20230901,174400,165468770,8510,8510,8510,8510,0
|
|
20230901,174300,165468770,8510,8510,8510,8510,0
|
|
20230901,174200,165468770,8510,8510,8510,8510,0
|
|
20230901,174100,165468770,8510,8510,8510,8510,0
|
|
20230901,174000,165468770,8510,8510,8510,8510,0
|
|
20230901,173900,165468770,8510,8510,8510,8510,0
|
|
20230901,173800,165468770,8510,8510,8510,8510,0
|
|
20230901,173700,165468770,8510,8510,8510,8510,0
|
|
20230901,173600,165468770,8510,8510,8510,8510,0
|
|
20230901,173500,165468770,8510,8510,8510,8510,0
|
|
20230901,173400,165468770,8510,8510,8510,8510,0
|
|
20230901,173300,165468770,8510,8510,8510,8510,0
|
|
20230901,173200,165468770,8510,8510,8510,8510,0
|
|
20230901,173100,165468770,8510,8510,8510,8510,0
|
|
20230901,173000,165468770,8510,8510,8510,8510,0
|
|
20230901,172900,165468770,8510,8510,8510,8510,0
|
|
20230901,172800,165468770,8510,8510,8510,8510,0
|
|
20230901,172700,165468770,8510,8510,8510,8510,0
|
|
20230901,172600,165468770,8510,8510,8510,8510,0
|
|
20230901,172500,165468770,8510,8510,8510,8510,0
|
|
20230901,172400,165468770,8510,8510,8510,8510,0
|
|
20230901,172300,165468770,8510,8510,8510,8510,0
|
|
20230901,172200,165468770,8510,8510,8510,8510,0
|
|
20230901,172100,165468770,8510,8510,8510,8510,0
|
|
20230901,172000,165468770,8510,8510,8510,8510,190
|
|
20230901,171900,165468770,8510,8510,8510,8510,0
|
|
20230901,171800,165468770,8510,8510,8510,8510,0
|
|
20230901,171700,165468770,8510,8510,8510,8510,0
|
|
20230901,171600,165468770,8510,8510,8510,8510,0
|
|
20230901,171500,165468770,8510,8510,8510,8510,0
|
|
20230901,171400,165468770,8510,8510,8510,8510,0
|
|
20230901,171300,165468770,8510,8510,8510,8510,0
|
|
20230901,171200,165468770,8510,8510,8510,8510,0
|
|
20230901,171100,165468770,8510,8510,8510,8510,0
|
|
20230901,171000,165468770,8510,8510,8510,8510,0
|
|
20230901,170900,165468770,8510,8510,8510,8510,0
|
|
20230901,170800,165468770,8510,8510,8510,8510,0
|
|
20230901,170700,165468770,8510,8510,8510,8510,0
|
|
20230901,170600,165468770,8510,8510,8510,8510,0
|
|
20230901,170500,165468770,8510,8510,8510,8510,0
|
|
20230901,170400,165468770,8510,8510,8510,8510,0
|
|
20230901,170300,165468770,8510,8510,8510,8510,0
|
|
20230901,170200,165468770,8510,8510,8510,8510,0
|
|
20230901,170100,165468770,8510,8510,8510,8510,0
|
|
20230901,170000,165468770,8510,8510,8510,8510,0
|
|
20230901,165900,165468770,8510,8510,8510,8510,0
|
|
20230901,165800,165468770,8510,8510,8510,8510,0
|
|
20230901,165700,165468770,8510,8510,8510,8510,0
|
|
20230901,165600,165468770,8510,8510,8510,8510,0
|
|
20230901,165500,165468770,8510,8510,8510,8510,0
|
|
20230901,165400,165468770,8510,8510,8510,8510,0
|
|
20230901,165300,165468770,8510,8510,8510,8510,0
|
|
20230901,165200,165468770,8510,8510,8510,8510,0
|
|
20230901,165100,165468770,8510,8510,8510,8510,0
|
|
20230901,165000,165468770,8510,8510,8510,8510,190
|
|
20230901,164900,165468770,8510,8510,8510,8510,0
|
|
20230901,164800,165468770,8510,8510,8510,8510,0
|
|
20230901,164700,165468770,8510,8510,8510,8510,0
|
|
20230901,164600,165468770,8510,8510,8510,8510,0
|
|
20230901,164500,165468770,8510,8510,8510,8510,0
|
|
20230901,164400,165468770,8510,8510,8510,8510,0
|
|
20230901,164300,165468770,8510,8510,8510,8510,0
|
|
20230901,164200,165468770,8510,8510,8510,8510,0
|
|
20230901,164100,165468770,8510,8510,8510,8510,0
|
|
20230901,164000,165468770,8510,8510,8510,8510,0
|
|
20230901,163900,165468770,8510,8510,8510,8510,0
|
|
20230901,163800,165468770,8510,8510,8510,8510,0
|
|
20230901,163700,165468770,8510,8510,8510,8510,0
|
|
20230901,163600,165468770,8510,8510,8510,8510,0
|
|
20230901,163500,165468770,8510,8510,8510,8510,0
|
|
20230901,163400,165468770,8510,8510,8510,8510,0
|
|
20230901,163300,165468770,8510,8510,8510,8510,0
|
|
20230901,163200,165468770,8510,8510,8510,8510,0
|
|
20230901,163100,165468770,8510,8510,8510,8510,0
|
|
20230901,163000,165468770,8510,8510,8510,8510,0
|
|
20230901,162900,165468770,8510,8510,8510,8510,0
|
|
20230901,162800,165468770,8510,8510,8510,8510,0
|
|
20230901,162700,165468770,8510,8510,8510,8510,0
|
|
20230901,162600,165468770,8510,8510,8510,8510,0
|
|
20230901,162500,165468770,8510,8510,8510,8510,0
|
|
20230901,162400,165468770,8510,8510,8510,8510,0
|
|
20230901,162300,165468770,8510,8510,8510,8510,0
|
|
20230901,162200,165468770,8510,8510,8510,8510,0
|
|
20230901,162100,165468770,8510,8510,8510,8510,0
|
|
20230901,162000,165468770,8510,8510,8510,8510,190
|
|
20230901,161900,165468770,8510,8510,8510,8510,0
|
|
20230901,161800,165468770,8510,8510,8510,8510,0
|
|
20230901,161700,165468770,8510,8510,8510,8510,0
|
|
20230901,161600,165468770,8510,8510,8510,8510,0
|
|
20230901,161500,165468770,8510,8510,8510,8510,0
|
|
20230901,161400,165468770,8510,8510,8510,8510,0
|
|
20230901,161300,165468770,8510,8510,8510,8510,0
|
|
20230901,161200,165468770,8510,8510,8510,8510,0
|
|
20230901,161100,165468770,8510,8510,8510,8510,0
|
|
20230901,161000,165468770,8510,8510,8510,8510,0
|
|
20230901,160900,165468770,8510,8510,8510,8510,0
|
|
20230901,160800,165468770,8510,8510,8510,8510,0
|
|
20230901,160700,165468770,8510,8510,8510,8510,0
|
|
20230901,160600,165468770,8510,8510,8510,8510,0
|
|
20230901,160500,165468770,8510,8510,8510,8510,0
|
|
20230901,160400,165468770,8510,8510,8510,8510,0
|
|
20230901,160300,165468770,8510,8510,8510,8510,0
|
|
20230901,160200,165468770,8510,8510,8510,8510,0
|
|
20230901,160100,165468770,8510,8510,8510,8510,0
|
|
20230901,160000,165468770,8510,8510,8510,8510,0
|
|
20230901,155900,165468770,8510,8510,8510,8510,0
|
|
20230901,155800,165468770,8510,8510,8510,8510,0
|
|
20230901,155700,165468770,8510,8510,8510,8510,0
|
|
20230901,155600,165468770,8510,8510,8510,8510,0
|
|
20230901,155500,165468770,8510,8510,8510,8510,0
|
|
20230901,155400,165468770,8510,8510,8510,8510,0
|
|
20230901,155300,165468770,8510,8510,8510,8510,0
|
|
20230901,155200,165468770,8510,8510,8510,8510,0
|
|
20230901,155100,165468770,8510,8510,8510,8510,0
|
|
20230901,155000,165468770,8510,8510,8510,8510,190
|
|
20230901,154900,165468770,8510,8510,8510,8510,0
|
|
20230901,154800,165468770,8510,8510,8510,8510,0
|
|
20230901,154700,165468770,8510,8510,8510,8510,0
|
|
20230901,154600,165468770,8510,8510,8510,8510,0
|
|
20230901,154500,165468770,8510,8510,8510,8510,0
|
|
20230901,154400,165468770,8510,8510,8510,8510,0
|
|
20230901,154300,165468770,8510,8510,8510,8510,0
|
|
20230901,154200,165468770,8510,8510,8510,8510,0
|
|
20230901,154100,165468770,8510,8510,8510,8510,0
|
|
20230901,154000,165468770,8510,8510,8510,8510,0
|
|
20230901,153900,165468770,8510,8510,8510,8510,0
|
|
20230901,153800,165468770,8510,8510,8510,8510,0
|
|
20230901,153700,165468770,8510,8510,8510,8510,0
|
|
20230901,153600,165468770,8510,8510,8510,8510,0
|
|
20230901,153500,165468770,8510,8510,8510,8510,0
|
|
20230901,153400,165468770,8510,8510,8510,8510,0
|
|
20230901,153300,165468770,8510,8510,8510,8510,0
|
|
20230901,153200,165468770,8510,8510,8510,8510,0
|
|
20230901,153100,165468770,8510,8510,8510,8510,0
|
|
20230901,153000,165468770,8510,8510,8510,8510,190
|
|
20230901,152900,163851870,8500,8500,8500,8500,0
|
|
20230901,152800,163851870,8500,8500,8500,8500,0
|
|
20230901,152700,163851870,8500,8500,8500,8500,0
|
|
20230901,152600,163851870,8500,8500,8500,8500,0
|
|
20230901,152500,163851870,8500,8500,8500,8500,0
|
|
20230901,152400,163851870,8500,8500,8500,8500,0
|
|
20230901,152300,163851870,8500,8500,8500,8500,0
|
|
20230901,152200,163851870,8500,8500,8500,8500,0
|
|
20230901,152100,163851870,8500,8500,8500,8500,0
|
|
20230901,152000,163851870,8500,8500,8500,8500,0
|
|
20230901,151900,163851870,8500,8500,8500,8500,34
|
|
20230901,151800,163562870,8500,8500,8500,8500,0
|
|
20230901,151700,163562870,8500,8500,8500,8500,0
|
|
20230901,151600,163562870,8500,8500,8500,8500,0
|
|
20230901,151500,163562870,8500,8500,8500,8500,0
|
|
20230901,151400,163562870,8500,8500,8500,8500,0
|
|
20230901,151300,163562870,8500,8500,8500,8500,1
|
|
20230901,151200,163554370,8480,8480,8480,8480,0
|
|
20230901,151100,163554370,8480,8480,8480,8480,0
|
|
20230901,151000,163554370,8480,8480,8480,8480,0
|
|
20230901,150900,163554370,8480,8480,8480,8480,1
|
|
20230901,150800,163545890,8480,8480,8480,8480,0
|
|
20230901,150700,163545890,8480,8480,8480,8480,1
|
|
20230901,150600,163537410,8490,8490,8490,8490,150
|
|
20230901,150500,162263910,8500,8500,8500,8500,0
|
|
20230901,150400,162263910,8500,8500,8500,8500,6
|
|
20230901,150300,162212910,8510,8510,8510,8510,0
|
|
20230901,150200,162212910,8510,8510,8510,8510,5
|
|
20230901,150100,162170360,8500,8500,8500,8500,0
|
|
20230901,150000,162170360,8500,8500,8500,8500,0
|
|
20230901,145900,162170360,8500,8500,8500,8500,0
|
|
20230901,145800,162170360,8500,8500,8500,8500,0
|
|
20230901,145700,162170360,8500,8500,8500,8500,0
|
|
20230901,145600,162170360,8500,8500,8500,8500,0
|
|
20230901,145500,162170360,8500,8520,8520,8500,2899
|
|
20230901,145400,137528460,8530,8510,8530,8510,400
|
|
20230901,145300,134121410,8500,8500,8500,8500,0
|
|
20230901,145200,134121410,8500,8510,8510,8500,701
|
|
20230901,145100,128162900,8510,8510,8510,8510,127
|
|
20230901,145000,127082130,8500,8500,8500,8500,0
|
|
20230901,144900,127082130,8500,8500,8500,8490,33
|
|
20230901,144800,126801660,8490,8500,8500,8490,103
|
|
20230901,144700,125926190,8490,8490,8490,8490,0
|
|
20230901,144600,125926190,8490,8490,8490,8490,0
|
|
20230901,144500,125926190,8490,8500,8500,8490,70
|
|
20230901,144400,125331390,8500,8500,8500,8500,0
|
|
20230901,144300,125331390,8500,8500,8500,8500,260
|
|
20230901,144200,123121390,8520,8510,8520,8510,25
|
|
20230901,144100,122908590,8510,8510,8510,8510,80
|
|
20230901,144000,122227790,8500,8500,8500,8500,10
|
|
20230901,143900,122142790,8500,8500,8500,8500,170
|
|
20230901,143800,120697790,8510,8500,8510,8500,360
|
|
20230901,143700,117635790,8500,8500,8500,8500,80
|
|
20230901,143600,116955790,8500,8500,8500,8500,130
|
|
20230901,143500,115850790,8500,8500,8500,8500,220
|
|
20230901,143400,113980790,8490,8490,8490,8490,0
|
|
20230901,143300,113980790,8490,8500,8500,8490,108
|
|
20230901,143200,113063370,8490,8500,8500,8490,7
|
|
20230901,143100,113003890,8490,8490,8490,8490,5
|
|
20230901,143000,112961440,8490,8500,8500,8490,57
|
|
20230901,142900,112476950,8500,8490,8500,8490,79
|
|
20230901,142800,111805790,8470,8470,8470,8470,215
|
|
20230901,142700,109984740,8480,8480,8480,8480,0
|
|
20230901,142600,109984740,8480,8480,8480,8480,0
|
|
20230901,142500,109984740,8480,8480,8480,8480,19
|
|
20230901,142400,109823620,8490,8490,8490,8490,6
|
|
20230901,142300,109772680,8500,8500,8500,8500,0
|
|
20230901,142200,109772680,8500,8500,8500,8500,0
|
|
20230901,142100,109772680,8500,8500,8500,8500,5
|
|
20230901,142000,109730180,8470,8470,8470,8470,1
|
|
20230901,141900,109721710,8470,8470,8470,8470,0
|
|
20230901,141800,109721710,8470,8490,8490,8470,130
|
|
20230901,141700,108619330,8520,8520,8520,8520,0
|
|
20230901,141600,108619330,8520,8520,8520,8520,0
|
|
20230901,141500,108619330,8520,8520,8520,8520,0
|
|
20230901,141400,108619330,8520,8520,8520,8520,0
|
|
20230901,141300,108619330,8520,8520,8520,8520,0
|
|
20230901,141200,108619330,8520,8520,8520,8520,0
|
|
20230901,141100,108619330,8520,8520,8520,8520,0
|
|
20230901,141000,108619330,8520,8520,8520,8520,0
|
|
20230901,140900,108619330,8520,8520,8520,8520,0
|
|
20230901,140800,108619330,8520,8520,8520,8520,0
|
|
20230901,140700,108619330,8520,8520,8520,8520,0
|
|
20230901,140600,108619330,8520,8500,8520,8500,66
|
|
20230901,140500,108057960,8500,8520,8530,8500,1585
|
|
20230901,140400,94583600,8500,8510,8520,8500,100
|
|
20230901,140300,93732780,8500,8500,8500,8500,0
|
|
20230901,140200,93732780,8500,8500,8500,8500,30
|
|
20230901,140100,93477780,8500,8500,8500,8500,0
|
|
20230901,140000,93477780,8500,8500,8500,8500,0
|
|
20230901,135900,93477780,8500,8500,8500,8500,453
|
|
20230901,135800,89627280,8500,8500,8500,8500,5
|
|
20230901,135700,89584780,8500,8500,8500,8500,0
|
|
20230901,135600,89584780,8500,8500,8500,8500,0
|
|
20230901,135500,89584780,8500,8500,8500,8500,0
|
|
20230901,135400,89584780,8500,8500,8500,8500,0
|
|
20230901,135300,89584780,8500,8500,8500,8500,0
|
|
20230901,135200,89584780,8500,8500,8500,8500,5
|
|
20230901,135100,89542280,8480,8480,8480,8480,0
|
|
20230901,135000,89542280,8480,8490,8490,8480,70
|
|
20230901,134900,88948650,8500,8500,8500,8500,0
|
|
20230901,134800,88948650,8500,8500,8500,8500,0
|
|
20230901,134700,88948650,8500,8500,8500,8500,3
|
|
20230901,134600,88923150,8500,8500,8500,8500,0
|
|
20230901,134500,88923150,8500,8500,8500,8500,5
|
|
20230901,134400,88880650,8490,8490,8490,8490,17
|
|
20230901,134300,88736320,8490,8490,8490,8490,0
|
|
20230901,134200,88736320,8490,8490,8490,8490,0
|
|
20230901,134100,88736320,8490,8490,8490,8490,83
|
|
20230901,134000,88031650,8500,8500,8500,8500,0
|
|
20230901,133900,88031650,8500,8500,8500,8500,0
|
|
20230901,133800,88031650,8500,8500,8500,8500,0
|
|
20230901,133700,88031650,8500,8500,8500,8500,66
|
|
20230901,133600,87470650,8520,8520,8520,8520,10
|
|
20230901,133500,87385450,8520,8520,8520,8520,0
|
|
20230901,133400,87385450,8520,8520,8520,8520,0
|
|
20230901,133300,87385450,8520,8520,8520,8520,0
|
|
20230901,133200,87385450,8520,8520,8520,8520,0
|
|
20230901,133100,87385450,8520,8520,8520,8520,0
|
|
20230901,133000,87385450,8520,8520,8520,8520,0
|
|
20230901,132900,87385450,8520,8520,8520,8520,1
|
|
20230901,132800,87376930,8510,8510,8510,8510,0
|
|
20230901,132700,87376930,8510,8510,8510,8510,0
|
|
20230901,132600,87376930,8510,8510,8510,8510,0
|
|
20230901,132500,87376930,8510,8510,8510,8510,0
|
|
20230901,132400,87376930,8510,8510,8510,8510,0
|
|
20230901,132300,87376930,8510,8510,8510,8510,0
|
|
20230901,132200,87376930,8510,8510,8510,8510,266
|
|
20230901,132100,85113270,8510,8510,8510,8510,0
|
|
20230901,132000,85113270,8510,8510,8510,8510,5
|
|
20230901,131900,85070720,8490,8490,8490,8490,5
|
|
20230901,131800,85028270,8500,8500,8500,8500,0
|
|
20230901,131700,85028270,8500,8500,8500,8500,0
|
|
20230901,131600,85028270,8500,8500,8500,8500,0
|
|
20230901,131500,85028270,8500,8500,8500,8500,2
|
|
20230901,131400,85011270,8500,8500,8500,8500,0
|
|
20230901,131300,85011270,8500,8500,8500,8500,1
|
|
20230901,131200,85002770,8500,8500,8500,8500,0
|
|
20230901,131100,85002770,8500,8500,8500,8500,0
|
|
20230901,131000,85002770,8500,8500,8500,8500,0
|
|
20230901,130900,85002770,8500,8500,8500,8500,0
|
|
20230901,130800,85002770,8500,8500,8500,8500,0
|
|
20230901,130700,85002770,8500,8500,8500,8500,0
|
|
20230901,130600,85002770,8500,8500,8500,8500,0
|
|
20230901,130500,85002770,8500,8500,8500,8500,20
|
|
20230901,130400,84832770,8490,8490,8490,8490,200
|
|
20230901,130300,83134770,8490,8490,8490,8490,0
|
|
20230901,130200,83134770,8490,8490,8490,8490,0
|
|
20230901,130100,83134770,8490,8490,8490,8490,0
|
|
20230901,130000,83134770,8490,8490,8490,8490,1
|
|
20230901,125900,83126280,8490,8490,8490,8490,0
|
|
20230901,125800,83126280,8490,8490,8490,8490,13
|
|
20230901,125700,83015910,8480,8480,8480,8480,0
|
|
20230901,125600,83015910,8480,8480,8480,8480,0
|
|
20230901,125500,83015910,8480,8480,8480,8480,0
|
|
20230901,125400,83015910,8480,8480,8480,8480,0
|
|
20230901,125300,83015910,8480,8480,8480,8480,0
|
|
20230901,125200,83015910,8480,8480,8480,8480,0
|
|
20230901,125100,83015910,8480,8480,8480,8480,0
|
|
20230901,125000,83015910,8480,8480,8480,8480,0
|
|
20230901,124900,83015910,8480,8480,8480,8480,0
|
|
20230901,124800,83015910,8480,8480,8480,8480,3
|
|
20230901,124700,82990470,8470,8470,8470,8470,0
|
|
20230901,124600,82990470,8470,8470,8470,8470,0
|
|
20230901,124500,82990470,8470,8470,8470,8470,0
|
|
20230901,124400,82990470,8470,8470,8470,8470,0
|
|
20230901,124300,82990470,8470,8470,8470,8470,0
|
|
20230901,124200,82990470,8470,8470,8470,8470,0
|
|
20230901,124100,82990470,8470,8480,8480,8470,51
|
|
20230901,124000,82558240,8480,8480,8480,8480,1
|
|
20230901,123900,82549760,8510,8510,8510,8510,0
|
|
20230901,123800,82549760,8510,8510,8510,8510,1
|
|
20230901,123700,82541250,8510,8510,8510,8510,2
|
|
20230901,123600,82524230,8460,8460,8460,8460,0
|
|
20230901,123500,82524230,8460,8460,8460,8460,0
|
|
20230901,123400,82524230,8460,8460,8460,8460,0
|
|
20230901,123300,82524230,8460,8510,8510,8460,2
|
|
20230901,123200,82507260,8480,8480,8480,8480,0
|
|
20230901,123100,82507260,8480,8480,8480,8480,0
|
|
20230901,123000,82507260,8480,8480,8480,8480,718
|
|
20230901,122900,76418620,8450,8450,8450,8450,0
|
|
20230901,122800,76418620,8450,8450,8450,8450,0
|
|
20230901,122700,76418620,8450,8450,8450,8450,12
|
|
20230901,122600,76317220,8480,8480,8480,8480,0
|
|
20230901,122500,76317220,8480,8480,8480,8480,0
|
|
20230901,122400,76317220,8480,8480,8480,8480,0
|
|
20230901,122300,76317220,8480,8480,8480,8480,0
|
|
20230901,122200,76317220,8480,8480,8480,8480,0
|
|
20230901,122100,76317220,8480,8480,8480,8480,0
|
|
20230901,122000,76317220,8480,8480,8480,8480,0
|
|
20230901,121900,76317220,8480,8480,8480,8480,0
|
|
20230901,121800,76317220,8480,8480,8480,8480,0
|
|
20230901,121700,76317220,8480,8480,8480,8480,0
|
|
20230901,121600,76317220,8480,8480,8480,8480,0
|
|
20230901,121500,76317220,8480,8480,8480,8480,0
|
|
20230901,121400,76317220,8480,8480,8480,8480,0
|
|
20230901,121300,76317220,8480,8480,8480,8480,0
|
|
20230901,121200,76317220,8480,8480,8480,8480,0
|
|
20230901,121100,76317220,8480,8480,8480,8480,0
|
|
20230901,121000,76317220,8480,8480,8480,8480,1
|
|
20230901,120900,76308740,8440,8440,8440,8440,0
|
|
20230901,120800,76308740,8440,8440,8440,8440,0
|
|
20230901,120700,76308740,8440,8440,8440,8440,77
|
|
20230901,120600,75658860,8440,8440,8440,8440,55
|
|
20230901,120500,75194660,8430,8440,8440,8430,571
|
|
20230901,120400,70380450,8440,8440,8440,8440,32
|
|
20230901,120300,70110370,8440,8440,8440,8440,387
|
|
20230901,120200,66844090,8450,8450,8450,8450,0
|
|
20230901,120100,66844090,8450,8450,8450,8450,44
|
|
20230901,120000,66472290,8450,8450,8450,8450,56
|
|
20230901,115900,65999090,8450,8450,8450,8450,40
|
|
20230901,115800,65661090,8450,8450,8450,8450,260
|
|
20230901,115700,63464090,8460,8460,8460,8460,1
|
|
20230901,115600,63455630,8460,8460,8460,8460,292
|
|
20230901,115500,60985310,8480,8480,8480,8480,0
|
|
20230901,115400,60985310,8480,8480,8480,8480,0
|
|
20230901,115300,60985310,8480,8480,8480,8480,0
|
|
20230901,115200,60985310,8480,8470,8480,8470,100
|
|
20230901,115100,60138300,8470,8470,8470,8470,0
|
|
20230901,115000,60138300,8470,8470,8470,8470,0
|
|
20230901,114900,60138300,8470,8470,8470,8470,0
|
|
20230901,114800,60138300,8470,8470,8470,8470,0
|
|
20230901,114700,60138300,8470,8470,8470,8470,0
|
|
20230901,114600,60138300,8470,8470,8470,8470,0
|
|
20230901,114500,60138300,8470,8470,8470,8470,0
|
|
20230901,114400,60138300,8470,8470,8470,8470,20
|
|
20230901,114300,59968900,8480,8480,8480,8480,1
|
|
20230901,114200,59960420,8480,8480,8480,8480,60
|
|
20230901,114100,59451620,8510,8510,8510,8510,0
|
|
20230901,114000,59451620,8510,8510,8510,8510,0
|
|
20230901,113900,59451620,8510,8510,8510,8510,0
|
|
20230901,113800,59451620,8510,8510,8510,8510,0
|
|
20230901,113700,59451620,8510,8510,8510,8510,0
|
|
20230901,113600,59451620,8510,8510,8510,8510,1
|
|
20230901,113500,59443110,8480,8480,8480,8480,0
|
|
20230901,113400,59443110,8480,8480,8480,8480,0
|
|
20230901,113300,59443110,8480,8480,8480,8480,0
|
|
20230901,113200,59443110,8480,8480,8480,8480,0
|
|
20230901,113100,59443110,8480,8480,8480,8480,2
|
|
20230901,113000,59426150,8470,8470,8470,8470,781
|
|
20230901,112900,52811080,8480,8480,8480,8480,1
|
|
20230901,112800,52802600,8480,8480,8480,8480,0
|
|
20230901,112700,52802600,8480,8480,8480,8480,0
|
|
20230901,112600,52802600,8480,8480,8480,8480,0
|
|
20230901,112500,52802600,8480,8480,8480,8480,71
|
|
20230901,112400,52200520,8470,8470,8470,8470,0
|
|
20230901,112300,52200520,8470,8470,8470,8470,0
|
|
20230901,112200,52200520,8470,8470,8470,8470,200
|
|
20230901,112100,50506520,8480,8480,8480,8480,117
|
|
20230901,112000,49514360,8480,8480,8480,8480,0
|
|
20230901,111900,49514360,8480,8480,8480,8480,0
|
|
20230901,111800,49514360,8480,8480,8480,8480,1
|
|
20230901,111700,49505880,8480,8480,8480,8480,0
|
|
20230901,111600,49505880,8480,8480,8480,8480,0
|
|
20230901,111500,49505880,8480,8480,8480,8480,0
|
|
20230901,111400,49505880,8480,8480,8480,8480,87
|
|
20230901,111300,48768120,8510,8510,8510,8510,0
|
|
20230901,111200,48768120,8510,8510,8510,8510,0
|
|
20230901,111100,48768120,8510,8510,8510,8510,0
|
|
20230901,111000,48768120,8510,8510,8510,8510,5
|
|
20230901,110900,48725570,8500,8490,8500,8490,51
|
|
20230901,110800,48292570,8500,8500,8500,8500,5
|
|
20230901,110700,48250070,8500,8500,8500,8500,0
|
|
20230901,110600,48250070,8500,8500,8500,8500,0
|
|
20230901,110500,48250070,8500,8500,8500,8500,0
|
|
20230901,110400,48250070,8500,8500,8500,8500,0
|
|
20230901,110300,48250070,8500,8500,8500,8500,44
|
|
20230901,110200,47876070,8460,8460,8460,8460,0
|
|
20230901,110100,47876070,8460,8460,8460,8460,0
|
|
20230901,110000,47876070,8460,8460,8460,8460,0
|
|
20230901,105900,47876070,8460,8460,8460,8460,0
|
|
20230901,105800,47876070,8460,8460,8460,8460,0
|
|
20230901,105700,47876070,8460,8460,8460,8460,0
|
|
20230901,105600,47876070,8460,8460,8460,8460,0
|
|
20230901,105500,47876070,8460,8460,8460,8460,0
|
|
20230901,105400,47876070,8460,8460,8460,8460,0
|
|
20230901,105300,47876070,8460,8460,8460,8460,0
|
|
20230901,105200,47876070,8460,8460,8460,8460,0
|
|
20230901,105100,47876070,8460,8460,8460,8460,0
|
|
20230901,105000,47876070,8460,8460,8460,8460,0
|
|
20230901,104900,47876070,8460,8460,8460,8460,0
|
|
20230901,104800,47876070,8460,8460,8460,8460,0
|
|
20230901,104700,47876070,8460,8460,8460,8460,0
|
|
20230901,104600,47876070,8460,8460,8460,8460,0
|
|
20230901,104500,47876070,8460,8460,8460,8460,1
|
|
20230901,104400,47867610,8460,8460,8460,8460,0
|
|
20230901,104300,47867610,8460,8450,8460,8450,653
|
|
20230901,104200,42349280,8450,8450,8450,8450,151
|
|
20230901,104100,41073330,8470,8470,8470,8470,0
|
|
20230901,104000,41073330,8470,8450,8470,8450,138
|
|
20230901,103900,39904900,8460,8460,8460,8450,400
|
|
20230901,103800,36521050,8460,8460,8460,8460,0
|
|
20230901,103700,36521050,8460,8460,8460,8460,0
|
|
20230901,103600,36521050,8460,8460,8460,8460,0
|
|
20230901,103500,36521050,8460,8460,8460,8460,0
|
|
20230901,103400,36521050,8460,8460,8460,8460,0
|
|
20230901,103300,36521050,8460,8500,8500,8460,1303
|
|
20230901,103200,25464910,8510,8510,8510,8510,0
|
|
20230901,103100,25464910,8510,8520,8520,8510,172
|
|
20230901,103000,24000510,8520,8520,8520,8520,11
|
|
20230901,102900,23906790,8520,8520,8520,8520,35
|
|
20230901,102800,23608590,8510,8510,8510,8510,0
|
|
20230901,102700,23608590,8510,8510,8510,8510,0
|
|
20230901,102600,23608590,8510,8510,8510,8510,0
|
|
20230901,102500,23608590,8510,8510,8510,8510,0
|
|
20230901,102400,23608590,8510,8510,8510,8510,0
|
|
20230901,102300,23608590,8510,8510,8510,8510,0
|
|
20230901,102200,23608590,8510,8510,8510,8510,0
|
|
20230901,102100,23608590,8510,8510,8510,8510,10
|
|
20230901,102000,23523490,8520,8520,8520,8520,0
|
|
20230901,101900,23523490,8520,8520,8520,8520,0
|
|
20230901,101800,23523490,8520,8520,8520,8520,0
|
|
20230901,101700,23523490,8520,8520,8520,8520,0
|
|
20230901,101600,23523490,8520,8520,8520,8520,0
|
|
20230901,101500,23523490,8520,8520,8520,8520,0
|
|
20230901,101400,23523490,8520,8510,8520,8510,150
|
|
20230901,101300,22246680,8500,8510,8510,8500,51
|
|
20230901,101200,21812680,8490,8490,8490,8490,0
|
|
20230901,101100,21812680,8490,8490,8490,8490,0
|
|
20230901,101000,21812680,8490,8490,8490,8490,0
|
|
20230901,100900,21812680,8490,8500,8500,8490,233
|
|
20230901,100800,19833380,8520,8520,8520,8520,0
|
|
20230901,100700,19833380,8520,8520,8520,8520,0
|
|
20230901,100600,19833380,8520,8520,8520,8520,0
|
|
20230901,100500,19833380,8520,8520,8520,8520,10
|
|
20230901,100400,19748180,8520,8530,8530,8510,15
|
|
20230901,100300,19620380,8510,8510,8510,8510,5
|
|
20230901,100200,19577830,8510,8510,8510,8510,0
|
|
20230901,100100,19577830,8510,8510,8510,8510,0
|
|
20230901,100000,19577830,8510,8510,8510,8510,0
|
|
20230901,095900,19577830,8510,8510,8510,8510,105
|
|
20230901,095800,18684280,8510,8510,8510,8510,0
|
|
20230901,095700,18684280,8510,8510,8510,8510,0
|
|
20230901,095600,18684280,8510,8510,8510,8510,0
|
|
20230901,095500,18684280,8510,8510,8510,8510,0
|
|
20230901,095400,18684280,8510,8510,8510,8510,210
|
|
20230901,095300,16897180,8520,8520,8520,8520,0
|
|
20230901,095200,16897180,8520,8520,8520,8520,0
|
|
20230901,095100,16897180,8520,8520,8520,8520,1
|
|
20230901,095000,16888660,8510,8510,8510,8510,0
|
|
20230901,094900,16888660,8510,8510,8510,8510,0
|
|
20230901,094800,16888660,8510,8510,8510,8510,0
|
|
20230901,094700,16888660,8510,8510,8510,8510,52
|
|
20230901,094600,16446140,8540,8540,8540,8540,0
|
|
20230901,094500,16446140,8540,8540,8540,8540,0
|
|
20230901,094400,16446140,8540,8540,8540,8540,0
|
|
20230901,094300,16446140,8540,8540,8540,8540,1
|
|
20230901,094200,16437600,8520,8520,8520,8520,0
|
|
20230901,094100,16437600,8520,8520,8520,8520,15
|
|
20230901,094000,16309800,8530,8530,8530,8530,1
|
|
20230901,093900,16301270,8530,8530,8530,8530,0
|
|
20230901,093800,16301270,8530,8530,8530,8530,555
|
|
20230901,093700,11567120,8530,8530,8530,8530,1
|
|
20230901,093600,11558590,8500,8500,8500,8500,0
|
|
20230901,093500,11558590,8500,8500,8500,8500,263
|
|
20230901,093400,9323090,8530,8530,8530,8530,1
|
|
20230901,093300,9314560,8520,8520,8520,8520,0
|
|
20230901,093200,9314560,8520,8530,8530,8520,24
|
|
20230901,093100,9110070,8530,8530,8530,8530,0
|
|
20230901,093000,9110070,8530,8530,8530,8530,0
|
|
20230901,092900,9110070,8530,8530,8530,8530,0
|
|
20230901,092800,9110070,8530,8520,8530,8520,190
|
|
20230901,092700,7490840,8500,8500,8500,8500,180
|
|
20230901,092600,5960840,8500,8500,8500,8500,15
|
|
20230901,092500,5833340,8480,8480,8480,8480,0
|
|
20230901,092400,5833340,8480,8480,8480,8480,0
|
|
20230901,092300,5833340,8480,8480,8480,8480,0
|
|
20230901,092200,5833340,8480,8480,8480,8480,0
|
|
20230901,092100,5833340,8480,8480,8480,8480,0
|
|
20230901,092000,5833340,8480,8480,8480,8480,0
|
|
20230901,091900,5833340,8480,8480,8480,8480,100
|
|
20230901,091800,4985340,8480,8480,8480,8480,0
|
|
20230901,091700,4985340,8480,8480,8480,8480,0
|
|
20230901,091600,4985340,8480,8480,8480,8480,0
|
|
20230901,091500,4985340,8480,8480,8480,8480,48
|
|
20230901,091400,4578300,8480,8480,8480,8480,132
|
|
20230901,091300,3458940,8480,8480,8480,8480,0
|
|
20230901,091200,3458940,8480,8480,8480,8480,0
|
|
20230901,091100,3458940,8480,8470,8480,8470,81
|
|
20230901,091000,2772100,8480,8480,8480,8480,12
|
|
20230901,090900,2670340,8480,8480,8480,8480,100
|
|
20230901,090800,1822340,8520,8520,8520,8520,0
|
|
20230901,090700,1822340,8520,8520,8520,8520,0
|
|
20230901,090600,1822340,8520,8530,8530,8520,7
|
|
20230901,090500,1762690,8540,8540,8540,8540,0
|
|
20230901,090400,1762690,8540,8490,8540,8490,10
|
|
20230901,090300,1677540,8540,8540,8540,8540,1
|
|
20230901,090200,1669000,8490,8490,8490,8490,21
|
|
20230901,090100,1490710,8490,8490,8490,8490,10
|
|
20230901,090000,1405810,8500,8570,8570,8500,165
|