592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184900,442092170,5670,5670,5670,5670,1523
|
|
20230901,184800,442092170,5670,5670,5670,5670,0
|
|
20230901,184700,442092170,5670,5670,5670,5670,0
|
|
20230901,184600,442092170,5670,5670,5670,5670,0
|
|
20230901,184500,442092170,5670,5670,5670,5670,0
|
|
20230901,184400,442092170,5670,5670,5670,5670,0
|
|
20230901,184300,442092170,5670,5670,5670,5670,0
|
|
20230901,184200,442092170,5670,5670,5670,5670,0
|
|
20230901,184100,442092170,5670,5670,5670,5670,0
|
|
20230901,184000,442092170,5670,5670,5670,5670,0
|
|
20230901,183900,442092170,5670,5670,5670,5670,0
|
|
20230901,183800,442092170,5670,5670,5670,5670,0
|
|
20230901,183700,442092170,5670,5670,5670,5670,0
|
|
20230901,183600,442092170,5670,5670,5670,5670,0
|
|
20230901,183500,442092170,5670,5670,5670,5670,0
|
|
20230901,183400,442092170,5670,5670,5670,5670,0
|
|
20230901,183300,442092170,5670,5670,5670,5670,0
|
|
20230901,183200,442092170,5670,5670,5670,5670,0
|
|
20230901,183100,442092170,5670,5670,5670,5670,0
|
|
20230901,183000,442092170,5670,5670,5670,5670,0
|
|
20230901,182900,442092170,5670,5670,5670,5670,0
|
|
20230901,182800,442092170,5670,5670,5670,5670,0
|
|
20230901,182700,442092170,5670,5670,5670,5670,0
|
|
20230901,182600,442092170,5670,5670,5670,5670,0
|
|
20230901,182500,442092170,5670,5670,5670,5670,0
|
|
20230901,182400,442092170,5670,5670,5670,5670,0
|
|
20230901,182300,442092170,5670,5670,5670,5670,0
|
|
20230901,182200,442092170,5670,5670,5670,5670,0
|
|
20230901,182100,442092170,5670,5670,5670,5670,0
|
|
20230901,182000,442092170,5670,5670,5670,5670,0
|
|
20230901,181900,442092170,5670,5670,5670,5670,1523
|
|
20230901,181800,442092170,5670,5670,5670,5670,0
|
|
20230901,181700,442092170,5670,5670,5670,5670,0
|
|
20230901,181600,442092170,5670,5670,5670,5670,0
|
|
20230901,181500,442092170,5670,5670,5670,5670,0
|
|
20230901,181400,442092170,5670,5670,5670,5670,0
|
|
20230901,181300,442092170,5670,5670,5670,5670,0
|
|
20230901,181200,442092170,5670,5670,5670,5670,0
|
|
20230901,181100,442092170,5670,5670,5670,5670,0
|
|
20230901,181000,442092170,5670,5670,5670,5670,0
|
|
20230901,180900,442092170,5670,5670,5670,5670,0
|
|
20230901,180800,442092170,5670,5670,5670,5670,0
|
|
20230901,180700,442092170,5670,5670,5670,5670,0
|
|
20230901,180600,442092170,5670,5670,5670,5670,0
|
|
20230901,180500,442092170,5670,5670,5670,5670,0
|
|
20230901,180400,442092170,5670,5670,5670,5670,0
|
|
20230901,180300,442092170,5670,5670,5670,5670,0
|
|
20230901,180200,442092170,5670,5670,5670,5670,0
|
|
20230901,180100,442092170,5670,5670,5670,5670,0
|
|
20230901,180000,442092170,5670,5670,5670,5670,0
|
|
20230901,175900,442092170,5670,5670,5670,5670,0
|
|
20230901,175800,442092170,5670,5670,5670,5670,0
|
|
20230901,175700,442092170,5670,5670,5670,5670,0
|
|
20230901,175600,442092170,5670,5670,5670,5670,0
|
|
20230901,175500,442092170,5670,5670,5670,5670,0
|
|
20230901,175400,442092170,5670,5670,5670,5670,0
|
|
20230901,175300,442092170,5670,5670,5670,5670,0
|
|
20230901,175200,442092170,5670,5670,5670,5670,0
|
|
20230901,175100,442092170,5670,5670,5670,5670,0
|
|
20230901,175000,442092170,5670,5670,5670,5670,0
|
|
20230901,174900,442092170,5670,5670,5670,5670,1523
|
|
20230901,174800,442092170,5670,5670,5670,5670,0
|
|
20230901,174700,442092170,5670,5670,5670,5670,0
|
|
20230901,174600,442092170,5670,5670,5670,5670,0
|
|
20230901,174500,442092170,5670,5670,5670,5670,0
|
|
20230901,174400,442092170,5670,5670,5670,5670,0
|
|
20230901,174300,442092170,5670,5670,5670,5670,0
|
|
20230901,174200,442092170,5670,5670,5670,5670,0
|
|
20230901,174100,442092170,5670,5670,5670,5670,0
|
|
20230901,174000,442092170,5670,5670,5670,5670,0
|
|
20230901,173900,442092170,5670,5670,5670,5670,0
|
|
20230901,173800,442092170,5670,5670,5670,5670,0
|
|
20230901,173700,442092170,5670,5670,5670,5670,0
|
|
20230901,173600,442092170,5670,5670,5670,5670,0
|
|
20230901,173500,442092170,5670,5670,5670,5670,0
|
|
20230901,173400,442092170,5670,5670,5670,5670,0
|
|
20230901,173300,442092170,5670,5670,5670,5670,0
|
|
20230901,173200,442092170,5670,5670,5670,5670,0
|
|
20230901,173100,442092170,5670,5670,5670,5670,0
|
|
20230901,173000,442092170,5670,5670,5670,5670,0
|
|
20230901,172900,442092170,5670,5670,5670,5670,0
|
|
20230901,172800,442092170,5670,5670,5670,5670,0
|
|
20230901,172700,442092170,5670,5670,5670,5670,0
|
|
20230901,172600,442092170,5670,5670,5670,5670,0
|
|
20230901,172500,442092170,5670,5670,5670,5670,0
|
|
20230901,172400,442092170,5670,5670,5670,5670,0
|
|
20230901,172300,442092170,5670,5670,5670,5670,0
|
|
20230901,172200,442092170,5670,5670,5670,5670,0
|
|
20230901,172100,442092170,5670,5670,5670,5670,0
|
|
20230901,172000,442092170,5670,5670,5670,5670,0
|
|
20230901,171900,442092170,5670,5670,5670,5670,1523
|
|
20230901,171800,442092170,5670,5670,5670,5670,0
|
|
20230901,171700,442092170,5670,5670,5670,5670,0
|
|
20230901,171600,442092170,5670,5670,5670,5670,0
|
|
20230901,171500,442092170,5670,5670,5670,5670,0
|
|
20230901,171400,442092170,5670,5670,5670,5670,0
|
|
20230901,171300,442092170,5670,5670,5670,5670,0
|
|
20230901,171200,442092170,5670,5670,5670,5670,0
|
|
20230901,171100,442092170,5670,5670,5670,5670,0
|
|
20230901,171000,442092170,5670,5670,5670,5670,0
|
|
20230901,170900,442092170,5670,5670,5670,5670,0
|
|
20230901,170800,442092170,5670,5670,5670,5670,0
|
|
20230901,170700,442092170,5670,5670,5670,5670,0
|
|
20230901,170600,442092170,5670,5670,5670,5670,0
|
|
20230901,170500,442092170,5670,5670,5670,5670,0
|
|
20230901,170400,442092170,5670,5670,5670,5670,0
|
|
20230901,170300,442092170,5670,5670,5670,5670,0
|
|
20230901,170200,442092170,5670,5670,5670,5670,0
|
|
20230901,170100,442092170,5670,5670,5670,5670,0
|
|
20230901,170000,442092170,5670,5670,5670,5670,0
|
|
20230901,165900,442092170,5670,5670,5670,5670,0
|
|
20230901,165800,442092170,5670,5670,5670,5670,0
|
|
20230901,165700,442092170,5670,5670,5670,5670,0
|
|
20230901,165600,442092170,5670,5670,5670,5670,0
|
|
20230901,165500,442092170,5670,5670,5670,5670,0
|
|
20230901,165400,442092170,5670,5670,5670,5670,0
|
|
20230901,165300,442092170,5670,5670,5670,5670,0
|
|
20230901,165200,442092170,5670,5670,5670,5670,0
|
|
20230901,165100,442092170,5670,5670,5670,5670,0
|
|
20230901,165000,442092170,5670,5670,5670,5670,0
|
|
20230901,164900,442092170,5670,5670,5670,5670,1523
|
|
20230901,164800,442092170,5670,5670,5670,5670,0
|
|
20230901,164700,442092170,5670,5670,5670,5670,0
|
|
20230901,164600,442092170,5670,5670,5670,5670,0
|
|
20230901,164500,442092170,5670,5670,5670,5670,0
|
|
20230901,164400,442092170,5670,5670,5670,5670,0
|
|
20230901,164300,442092170,5670,5670,5670,5670,0
|
|
20230901,164200,442092170,5670,5670,5670,5670,0
|
|
20230901,164100,442092170,5670,5670,5670,5670,0
|
|
20230901,164000,442092170,5670,5670,5670,5670,0
|
|
20230901,163900,442092170,5670,5670,5670,5670,0
|
|
20230901,163800,442092170,5670,5670,5670,5670,0
|
|
20230901,163700,442092170,5670,5670,5670,5670,0
|
|
20230901,163600,442092170,5670,5670,5670,5670,0
|
|
20230901,163500,442092170,5670,5670,5670,5670,0
|
|
20230901,163400,442092170,5670,5670,5670,5670,0
|
|
20230901,163300,442092170,5670,5670,5670,5670,0
|
|
20230901,163200,442092170,5670,5670,5670,5670,0
|
|
20230901,163100,442092170,5670,5670,5670,5670,0
|
|
20230901,163000,442092170,5670,5670,5670,5670,0
|
|
20230901,162900,442092170,5670,5670,5670,5670,0
|
|
20230901,162800,442092170,5670,5670,5670,5670,0
|
|
20230901,162700,442092170,5670,5670,5670,5670,0
|
|
20230901,162600,442092170,5670,5670,5670,5670,0
|
|
20230901,162500,442092170,5670,5670,5670,5670,0
|
|
20230901,162400,442092170,5670,5670,5670,5670,0
|
|
20230901,162300,442092170,5670,5670,5670,5670,0
|
|
20230901,162200,442092170,5670,5670,5670,5670,0
|
|
20230901,162100,442092170,5670,5670,5670,5670,0
|
|
20230901,162000,442092170,5670,5670,5670,5670,0
|
|
20230901,161900,442092170,5670,5670,5670,5670,1523
|
|
20230901,161800,442092170,5670,5670,5670,5670,0
|
|
20230901,161700,442092170,5670,5670,5670,5670,0
|
|
20230901,161600,442092170,5670,5670,5670,5670,0
|
|
20230901,161500,442092170,5670,5670,5670,5670,0
|
|
20230901,161400,442092170,5670,5670,5670,5670,0
|
|
20230901,161300,442092170,5670,5670,5670,5670,0
|
|
20230901,161200,442092170,5670,5670,5670,5670,0
|
|
20230901,161100,442092170,5670,5670,5670,5670,0
|
|
20230901,161000,442092170,5670,5670,5670,5670,0
|
|
20230901,160900,442092170,5670,5670,5670,5670,0
|
|
20230901,160800,442092170,5670,5670,5670,5670,0
|
|
20230901,160700,442092170,5670,5670,5670,5670,0
|
|
20230901,160600,442092170,5670,5670,5670,5670,0
|
|
20230901,160500,442092170,5670,5670,5670,5670,0
|
|
20230901,160400,442092170,5670,5670,5670,5670,0
|
|
20230901,160300,442092170,5670,5670,5670,5670,0
|
|
20230901,160200,442092170,5670,5670,5670,5670,0
|
|
20230901,160100,442092170,5670,5670,5670,5670,0
|
|
20230901,160000,442092170,5670,5670,5670,5670,0
|
|
20230901,155900,442092170,5670,5670,5670,5670,0
|
|
20230901,155800,442092170,5670,5670,5670,5670,0
|
|
20230901,155700,442092170,5670,5670,5670,5670,0
|
|
20230901,155600,442092170,5670,5670,5670,5670,0
|
|
20230901,155500,442092170,5670,5670,5670,5670,0
|
|
20230901,155400,442092170,5670,5670,5670,5670,0
|
|
20230901,155300,442092170,5670,5670,5670,5670,0
|
|
20230901,155200,442092170,5670,5670,5670,5670,0
|
|
20230901,155100,442092170,5670,5670,5670,5670,0
|
|
20230901,155000,442092170,5670,5670,5670,5670,0
|
|
20230901,154900,442092170,5670,5670,5670,5670,1523
|
|
20230901,154800,442092170,5670,5670,5670,5670,0
|
|
20230901,154700,442092170,5670,5670,5670,5670,0
|
|
20230901,154600,442092170,5670,5670,5670,5670,0
|
|
20230901,154500,442092170,5670,5670,5670,5670,0
|
|
20230901,154400,442092170,5670,5670,5670,5670,0
|
|
20230901,154300,442092170,5670,5670,5670,5670,0
|
|
20230901,154200,442092170,5670,5670,5670,5670,0
|
|
20230901,154100,442092170,5670,5670,5670,5670,0
|
|
20230901,154000,442092170,5670,5670,5670,5670,0
|
|
20230901,153900,442092170,5670,5670,5670,5670,0
|
|
20230901,153800,442092170,5670,5670,5670,5670,0
|
|
20230901,153700,442092170,5670,5670,5670,5670,0
|
|
20230901,153600,442092170,5670,5670,5670,5670,0
|
|
20230901,153500,442092170,5670,5670,5670,5670,0
|
|
20230901,153400,442092170,5670,5670,5670,5670,0
|
|
20230901,153300,442092170,5670,5670,5670,5670,0
|
|
20230901,153200,442092170,5670,5670,5670,5670,0
|
|
20230901,153100,442092170,5670,5670,5670,5670,0
|
|
20230901,153000,442092170,5670,5670,5670,5670,1523
|
|
20230901,152900,433456760,5670,5670,5670,5670,0
|
|
20230901,152800,433456760,5670,5670,5670,5670,0
|
|
20230901,152700,433456760,5670,5670,5670,5670,0
|
|
20230901,152600,433456760,5670,5670,5670,5670,0
|
|
20230901,152500,433456760,5670,5670,5670,5670,0
|
|
20230901,152400,433456760,5670,5670,5670,5670,0
|
|
20230901,152300,433456760,5670,5670,5670,5670,0
|
|
20230901,152200,433456760,5670,5670,5670,5670,0
|
|
20230901,152100,433456760,5670,5670,5670,5670,0
|
|
20230901,152000,433456760,5670,5670,5670,5670,0
|
|
20230901,151900,433456760,5670,5670,5670,5670,6
|
|
20230901,151800,433422740,5660,5660,5660,5660,70
|
|
20230901,151700,433026540,5660,5660,5660,5660,200
|
|
20230901,151600,431894540,5630,5680,5690,5630,5323
|
|
20230901,151500,401838340,5690,5690,5690,5690,2
|
|
20230901,151400,401826960,5680,5680,5680,5680,1
|
|
20230901,151300,401821280,5700,5700,5700,5700,0
|
|
20230901,151200,401821280,5700,5700,5700,5700,175
|
|
20230901,151100,400823780,5700,5700,5700,5700,0
|
|
20230901,151000,400823780,5700,5700,5700,5700,0
|
|
20230901,150900,400823780,5700,5700,5720,5690,518
|
|
20230901,150800,397869980,5670,5680,5680,5670,192
|
|
20230901,150700,396780330,5720,5720,5720,5720,0
|
|
20230901,150600,396780330,5720,5720,5720,5720,0
|
|
20230901,150500,396780330,5720,5720,5720,5720,0
|
|
20230901,150400,396780330,5720,5720,5720,5720,0
|
|
20230901,150300,396780330,5720,5720,5720,5720,0
|
|
20230901,150200,396780330,5720,5720,5720,5720,0
|
|
20230901,150100,396780330,5720,5720,5720,5720,512
|
|
20230901,150000,393851690,5720,5720,5720,5720,5
|
|
20230901,145900,393823090,5670,5700,5710,5670,444
|
|
20230901,145800,391297230,5690,5690,5690,5690,1000
|
|
20230901,145700,385607230,5670,5670,5670,5670,685
|
|
20230901,145600,381723280,5670,5670,5670,5670,0
|
|
20230901,145500,381723280,5670,5670,5670,5670,780
|
|
20230901,145400,377300680,5670,5670,5670,5670,0
|
|
20230901,145300,377300680,5670,5670,5670,5670,1
|
|
20230901,145200,377295010,5680,5680,5680,5680,0
|
|
20230901,145100,377295010,5680,5680,5680,5680,139
|
|
20230901,145000,376505490,5680,5680,5680,5680,1877
|
|
20230901,144900,365844130,5680,5680,5680,5680,1
|
|
20230901,144800,365838450,5690,5690,5690,5690,1988
|
|
20230901,144700,354526730,5700,5700,5700,5700,0
|
|
20230901,144600,354526730,5700,5700,5700,5700,906
|
|
20230901,144500,349362530,5700,5700,5700,5700,500
|
|
20230901,144400,346512530,5700,5710,5710,5700,48
|
|
20230901,144300,346238830,5720,5720,5720,5720,0
|
|
20230901,144200,346238830,5720,5720,5720,5720,0
|
|
20230901,144100,346238830,5720,5720,5720,5720,7
|
|
20230901,144000,346198790,5700,5700,5700,5700,296
|
|
20230901,143900,344511590,5710,5710,5710,5710,0
|
|
20230901,143800,344511590,5710,5710,5710,5710,0
|
|
20230901,143700,344511590,5710,5710,5710,5710,150
|
|
20230901,143600,343655090,5700,5700,5700,5700,0
|
|
20230901,143500,343655090,5700,5700,5700,5700,28
|
|
20230901,143400,343495490,5710,5710,5710,5710,350
|
|
20230901,143300,341496990,5710,5710,5710,5710,0
|
|
20230901,143200,341496990,5710,5710,5710,5710,0
|
|
20230901,143100,341496990,5710,5710,5710,5710,0
|
|
20230901,143000,341496990,5710,5710,5710,5710,752
|
|
20230901,142900,337203070,5710,5710,5720,5710,679
|
|
20230901,142800,333325970,5710,5720,5720,5710,23
|
|
20230901,142700,333194590,5710,5710,5710,5710,90
|
|
20230901,142600,332680690,5730,5730,5730,5730,0
|
|
20230901,142500,332680690,5730,5730,5730,5730,0
|
|
20230901,142400,332680690,5730,5730,5730,5730,1000
|
|
20230901,142300,326950690,5720,5720,5720,5720,50
|
|
20230901,142200,326664690,5720,5720,5720,5720,0
|
|
20230901,142100,326664690,5720,5720,5720,5720,67
|
|
20230901,142000,326281450,5720,5720,5720,5720,144
|
|
20230901,141900,325457770,5720,5720,5720,5720,0
|
|
20230901,141800,325457770,5720,5720,5720,5720,0
|
|
20230901,141700,325457770,5720,5720,5720,5720,0
|
|
20230901,141600,325457770,5720,5720,5720,5720,0
|
|
20230901,141500,325457770,5720,5720,5720,5720,0
|
|
20230901,141400,325457770,5720,5720,5720,5720,0
|
|
20230901,141300,325457770,5720,5710,5720,5710,176
|
|
20230901,141200,324451310,5720,5720,5720,5720,0
|
|
20230901,141100,324451310,5720,5720,5720,5720,0
|
|
20230901,141000,324451310,5720,5720,5720,5720,531
|
|
20230901,140900,321413990,5730,5730,5730,5730,0
|
|
20230901,140800,321413990,5730,5730,5730,5730,225
|
|
20230901,140700,320124740,5740,5740,5740,5740,0
|
|
20230901,140600,320124740,5740,5740,5740,5740,0
|
|
20230901,140500,320124740,5740,5740,5740,5740,0
|
|
20230901,140400,320124740,5740,5740,5740,5740,372
|
|
20230901,140300,317989460,5740,5740,5740,5740,0
|
|
20230901,140200,317989460,5740,5740,5740,5740,0
|
|
20230901,140100,317989460,5740,5740,5740,5740,0
|
|
20230901,140000,317989460,5740,5740,5740,5740,20
|
|
20230901,135900,317874660,5720,5720,5720,5720,0
|
|
20230901,135800,317874660,5720,5720,5720,5720,0
|
|
20230901,135700,317874660,5720,5720,5720,5720,0
|
|
20230901,135600,317874660,5720,5720,5720,5720,0
|
|
20230901,135500,317874660,5720,5720,5720,5720,10
|
|
20230901,135400,317817460,5730,5730,5730,5730,200
|
|
20230901,135300,316671460,5720,5720,5720,5720,0
|
|
20230901,135200,316671460,5720,5720,5720,5720,0
|
|
20230901,135100,316671460,5720,5720,5720,5720,908
|
|
20230901,135000,311477700,5730,5730,5730,5730,0
|
|
20230901,134900,311477700,5730,5730,5730,5730,101
|
|
20230901,134800,310898970,5730,5730,5730,5730,0
|
|
20230901,134700,310898970,5730,5730,5730,5730,0
|
|
20230901,134600,310898970,5730,5730,5730,5730,0
|
|
20230901,134500,310898970,5730,5730,5730,5730,0
|
|
20230901,134400,310898970,5730,5730,5730,5730,0
|
|
20230901,134300,310898970,5730,5730,5730,5730,0
|
|
20230901,134200,310898970,5730,5730,5730,5730,0
|
|
20230901,134100,310898970,5730,5730,5730,5730,0
|
|
20230901,134000,310898970,5730,5730,5730,5730,0
|
|
20230901,133900,310898970,5730,5730,5730,5730,0
|
|
20230901,133800,310898970,5730,5730,5730,5730,0
|
|
20230901,133700,310898970,5730,5730,5730,5730,99
|
|
20230901,133600,310331700,5730,5730,5730,5730,0
|
|
20230901,133500,310331700,5730,5730,5730,5730,0
|
|
20230901,133400,310331700,5730,5730,5730,5730,210
|
|
20230901,133300,309128400,5740,5740,5740,5740,0
|
|
20230901,133200,309128400,5740,5740,5740,5740,0
|
|
20230901,133100,309128400,5740,5740,5740,5740,10
|
|
20230901,133000,309071000,5730,5730,5730,5730,0
|
|
20230901,132900,309071000,5730,5730,5730,5730,0
|
|
20230901,132800,309071000,5730,5730,5730,5730,0
|
|
20230901,132700,309071000,5730,5730,5730,5730,150
|
|
20230901,132600,308211500,5730,5730,5730,5730,0
|
|
20230901,132500,308211500,5730,5730,5730,5730,250
|
|
20230901,132400,306779000,5730,5730,5730,5730,400
|
|
20230901,132300,304487000,5720,5720,5720,5720,0
|
|
20230901,132200,304487000,5720,5720,5720,5720,0
|
|
20230901,132100,304487000,5720,5720,5720,5720,0
|
|
20230901,132000,304487000,5720,5720,5720,5720,0
|
|
20230901,131900,304487000,5720,5720,5720,5720,0
|
|
20230901,131800,304487000,5720,5720,5720,5720,0
|
|
20230901,131700,304487000,5720,5720,5720,5720,0
|
|
20230901,131600,304487000,5720,5720,5720,5720,0
|
|
20230901,131500,304487000,5720,5720,5720,5720,0
|
|
20230901,131400,304487000,5720,5720,5720,5720,0
|
|
20230901,131300,304487000,5720,5720,5720,5720,0
|
|
20230901,131200,304487000,5720,5730,5730,5720,5
|
|
20230901,131100,304458390,5730,5730,5730,5730,0
|
|
20230901,131000,304458390,5730,5730,5730,5730,0
|
|
20230901,130900,304458390,5730,5730,5730,5730,0
|
|
20230901,130800,304458390,5730,5730,5730,5730,0
|
|
20230901,130700,304458390,5730,5730,5730,5730,0
|
|
20230901,130600,304458390,5730,5740,5740,5730,416
|
|
20230901,130500,302074500,5750,5750,5750,5750,0
|
|
20230901,130400,302074500,5750,5750,5750,5750,0
|
|
20230901,130300,302074500,5750,5750,5750,5750,0
|
|
20230901,130200,302074500,5750,5750,5750,5750,0
|
|
20230901,130100,302074500,5750,5750,5750,5750,0
|
|
20230901,130000,302074500,5750,5750,5750,5750,0
|
|
20230901,125900,302074500,5750,5750,5750,5750,28
|
|
20230901,125800,301913500,5750,5750,5750,5750,0
|
|
20230901,125700,301913500,5750,5750,5750,5750,0
|
|
20230901,125600,301913500,5750,5750,5750,5750,9
|
|
20230901,125500,301861750,5740,5740,5740,5740,876
|
|
20230901,125400,296833510,5740,5740,5740,5740,0
|
|
20230901,125300,296833510,5740,5740,5740,5740,0
|
|
20230901,125200,296833510,5740,5740,5740,5740,0
|
|
20230901,125100,296833510,5740,5740,5740,5740,0
|
|
20230901,125000,296833510,5740,5730,5740,5730,385
|
|
20230901,124900,294627210,5740,5740,5740,5740,0
|
|
20230901,124800,294627210,5740,5740,5740,5740,1
|
|
20230901,124700,294621470,5740,5740,5740,5740,0
|
|
20230901,124600,294621470,5740,5740,5740,5740,0
|
|
20230901,124500,294621470,5740,5740,5740,5740,89
|
|
20230901,124400,294110610,5740,5740,5740,5740,0
|
|
20230901,124300,294110610,5740,5740,5740,5740,1
|
|
20230901,124200,294104870,5740,5750,5750,5740,348
|
|
20230901,124100,292107030,5750,5750,5750,5750,0
|
|
20230901,124000,292107030,5750,5750,5750,5750,0
|
|
20230901,123900,292107030,5750,5750,5750,5750,0
|
|
20230901,123800,292107030,5750,5750,5750,5750,0
|
|
20230901,123700,292107030,5750,5750,5750,5750,1
|
|
20230901,123600,292101280,5750,5750,5750,5750,0
|
|
20230901,123500,292101280,5750,5750,5750,5750,336
|
|
20230901,123400,290169280,5780,5780,5780,5780,0
|
|
20230901,123300,290169280,5780,5780,5780,5780,0
|
|
20230901,123200,290169280,5780,5780,5780,5780,0
|
|
20230901,123100,290169280,5780,5780,5780,5780,0
|
|
20230901,123000,290169280,5780,5780,5780,5780,0
|
|
20230901,122900,290169280,5780,5780,5780,5780,115
|
|
20230901,122800,289504580,5780,5780,5780,5780,0
|
|
20230901,122700,289504580,5780,5780,5780,5780,0
|
|
20230901,122600,289504580,5780,5780,5780,5780,0
|
|
20230901,122500,289504580,5780,5780,5780,5780,0
|
|
20230901,122400,289504580,5780,5780,5780,5780,0
|
|
20230901,122300,289504580,5780,5780,5780,5780,0
|
|
20230901,122200,289504580,5780,5780,5780,5780,0
|
|
20230901,122100,289504580,5780,5780,5780,5780,0
|
|
20230901,122000,289504580,5780,5770,5780,5770,190
|
|
20230901,121900,288408020,5770,5770,5770,5770,0
|
|
20230901,121800,288408020,5770,5770,5770,5770,0
|
|
20230901,121700,288408020,5770,5770,5770,5770,0
|
|
20230901,121600,288408020,5770,5770,5770,5770,0
|
|
20230901,121500,288408020,5770,5770,5770,5770,0
|
|
20230901,121400,288408020,5770,5770,5770,5770,0
|
|
20230901,121300,288408020,5770,5770,5770,5770,0
|
|
20230901,121200,288408020,5770,5770,5770,5770,0
|
|
20230901,121100,288408020,5770,5770,5770,5770,0
|
|
20230901,121000,288408020,5770,5770,5770,5770,0
|
|
20230901,120900,288408020,5770,5770,5770,5770,0
|
|
20230901,120800,288408020,5770,5770,5770,5770,0
|
|
20230901,120700,288408020,5770,5770,5770,5770,1
|
|
20230901,120600,288402250,5740,5770,5770,5740,11
|
|
20230901,120500,288339080,5740,5740,5740,5740,1
|
|
20230901,120400,288333340,5770,5770,5770,5770,0
|
|
20230901,120300,288333340,5770,5770,5770,5770,0
|
|
20230901,120200,288333340,5770,5770,5770,5770,0
|
|
20230901,120100,288333340,5770,5760,5770,5760,1001
|
|
20230901,120000,282567570,5770,5770,5770,5770,0
|
|
20230901,115900,282567570,5770,5770,5770,5770,0
|
|
20230901,115800,282567570,5770,5770,5770,5770,0
|
|
20230901,115700,282567570,5770,5770,5770,5770,0
|
|
20230901,115600,282567570,5770,5770,5770,5770,0
|
|
20230901,115500,282567570,5770,5770,5770,5770,0
|
|
20230901,115400,282567570,5770,5770,5770,5770,0
|
|
20230901,115300,282567570,5770,5760,5770,5760,101
|
|
20230901,115200,281985800,5760,5730,5760,5730,857
|
|
20230901,115100,277056230,5730,5730,5730,5730,0
|
|
20230901,115000,277056230,5730,5730,5730,5730,436
|
|
20230901,114900,274557950,5730,5730,5730,5730,690
|
|
20230901,114800,270604250,5740,5740,5740,5740,0
|
|
20230901,114700,270604250,5740,5740,5740,5740,0
|
|
20230901,114600,270604250,5740,5740,5740,5740,0
|
|
20230901,114500,270604250,5740,5740,5740,5740,0
|
|
20230901,114400,270604250,5740,5740,5740,5740,0
|
|
20230901,114300,270604250,5740,5740,5740,5740,1
|
|
20230901,114200,270598510,5740,5740,5740,5740,0
|
|
20230901,114100,270598510,5740,5740,5740,5740,0
|
|
20230901,114000,270598510,5740,5740,5740,5740,0
|
|
20230901,113900,270598510,5740,5740,5740,5740,0
|
|
20230901,113800,270598510,5740,5740,5740,5740,466
|
|
20230901,113700,267923670,5740,5740,5740,5740,0
|
|
20230901,113600,267923670,5740,5740,5740,5740,444
|
|
20230901,113500,265375110,5740,5740,5740,5740,0
|
|
20230901,113400,265375110,5740,5740,5740,5740,0
|
|
20230901,113300,265375110,5740,5740,5740,5740,0
|
|
20230901,113200,265375110,5740,5740,5740,5740,0
|
|
20230901,113100,265375110,5740,5740,5740,5740,160
|
|
20230901,113000,264456710,5750,5750,5750,5750,12
|
|
20230901,112900,264387710,5750,5750,5750,5750,0
|
|
20230901,112800,264387710,5750,5740,5750,5730,2904
|
|
20230901,112700,247727660,5730,5730,5730,5730,0
|
|
20230901,112600,247727660,5730,5730,5730,5730,0
|
|
20230901,112500,247727660,5730,5730,5730,5730,0
|
|
20230901,112400,247727660,5730,5730,5730,5730,0
|
|
20230901,112300,247727660,5730,5730,5730,5730,3
|
|
20230901,112200,247710470,5760,5760,5760,5760,0
|
|
20230901,112100,247710470,5760,5760,5760,5760,0
|
|
20230901,112000,247710470,5760,5760,5760,5760,0
|
|
20230901,111900,247710470,5760,5760,5760,5760,0
|
|
20230901,111800,247710470,5760,5760,5760,5760,0
|
|
20230901,111700,247710470,5760,5760,5760,5760,0
|
|
20230901,111600,247710470,5760,5760,5760,5760,9
|
|
20230901,111500,247658630,5740,5740,5740,5740,0
|
|
20230901,111400,247658630,5740,5740,5740,5740,0
|
|
20230901,111300,247658630,5740,5740,5740,5740,3
|
|
20230901,111200,247641410,5740,5740,5740,5740,2
|
|
20230901,111100,247629930,5730,5730,5730,5730,0
|
|
20230901,111000,247629930,5730,5730,5730,5730,3
|
|
20230901,110900,247612740,5730,5730,5730,5730,0
|
|
20230901,110800,247612740,5730,5730,5730,5730,0
|
|
20230901,110700,247612740,5730,5740,5740,5730,111
|
|
20230901,110600,246976610,5730,5730,5730,5730,0
|
|
20230901,110500,246976610,5730,5730,5730,5730,0
|
|
20230901,110400,246976610,5730,5730,5730,5730,0
|
|
20230901,110300,246976610,5730,5730,5730,5730,402
|
|
20230901,110200,244673150,5730,5730,5730,5730,0
|
|
20230901,110100,244673150,5730,5730,5730,5730,0
|
|
20230901,110000,244673150,5730,5730,5730,5730,0
|
|
20230901,105900,244673150,5730,5730,5730,5730,636
|
|
20230901,105800,241028870,5730,5730,5730,5730,0
|
|
20230901,105700,241028870,5730,5730,5760,5730,1634
|
|
20230901,105600,231623210,5730,5730,5730,5730,252
|
|
20230901,105500,230179250,5720,5720,5720,5720,355
|
|
20230901,105400,228148650,5730,5730,5730,5730,0
|
|
20230901,105300,228148650,5730,5730,5730,5730,0
|
|
20230901,105200,228148650,5730,5730,5730,5730,5
|
|
20230901,105100,228120000,5720,5720,5720,5720,0
|
|
20230901,105000,228120000,5720,5720,5720,5720,99
|
|
20230901,104900,227553720,5730,5730,5730,5730,0
|
|
20230901,104800,227553720,5730,5730,5730,5730,81
|
|
20230901,104700,227089590,5740,5730,5740,5730,100
|
|
20230901,104600,226516560,5710,5710,5710,5710,0
|
|
20230901,104500,226516560,5710,5710,5710,5710,0
|
|
20230901,104400,226516560,5710,5710,5710,5710,0
|
|
20230901,104300,226516560,5710,5710,5710,5710,0
|
|
20230901,104200,226516560,5710,5720,5720,5710,82
|
|
20230901,104100,226047550,5760,5760,5760,5760,160
|
|
20230901,104000,225125950,5750,5750,5750,5750,90
|
|
20230901,103900,224608450,5740,5740,5740,5740,0
|
|
20230901,103800,224608450,5740,5740,5740,5740,0
|
|
20230901,103700,224608450,5740,5740,5740,5740,0
|
|
20230901,103600,224608450,5740,5740,5740,5740,0
|
|
20230901,103500,224608450,5740,5740,5740,5740,75
|
|
20230901,103400,224177950,5710,5720,5720,5710,172
|
|
20230901,103300,223195110,5710,5710,5710,5710,0
|
|
20230901,103200,223195110,5710,5710,5710,5710,0
|
|
20230901,103100,223195110,5710,5710,5710,5710,7
|
|
20230901,103000,223155140,5710,5710,5710,5710,0
|
|
20230901,102900,223155140,5710,5710,5710,5710,0
|
|
20230901,102800,223155140,5710,5710,5710,5710,0
|
|
20230901,102700,223155140,5710,5710,5710,5710,430
|
|
20230901,102600,220699840,5720,5720,5720,5720,422
|
|
20230901,102500,218286000,5720,5720,5720,5720,0
|
|
20230901,102400,218286000,5720,5720,5720,5720,649
|
|
20230901,102300,214573720,5710,5710,5710,5710,128
|
|
20230901,102200,213842840,5720,5720,5720,5720,87
|
|
20230901,102100,213345200,5720,5720,5720,5720,155
|
|
20230901,102000,212458600,5720,5720,5720,5720,383
|
|
20230901,101900,210267840,5750,5750,5750,5750,0
|
|
20230901,101800,210267840,5750,5750,5750,5750,0
|
|
20230901,101700,210267840,5750,5750,5750,5750,0
|
|
20230901,101600,210267840,5750,5710,5750,5710,30
|
|
20230901,101500,210096140,5710,5710,5710,5710,0
|
|
20230901,101400,210096140,5710,5750,5750,5710,1335
|
|
20230901,101300,202467130,5740,5720,5740,5720,58
|
|
20230901,101200,202134910,5710,5710,5710,5710,0
|
|
20230901,101100,202134910,5710,5710,5710,5710,0
|
|
20230901,101000,202134910,5710,5710,5710,5710,0
|
|
20230901,100900,202134910,5710,5710,5710,5710,7
|
|
20230901,100800,202094940,5710,5710,5710,5710,0
|
|
20230901,100700,202094940,5710,5710,5710,5710,34
|
|
20230901,100600,201900800,5710,5700,5710,5700,1247
|
|
20230901,100500,194792700,5710,5710,5710,5710,5
|
|
20230901,100400,194764150,5700,5700,5700,5700,0
|
|
20230901,100300,194764150,5700,5700,5700,5700,159
|
|
20230901,100200,193857850,5700,5710,5710,5700,1554
|
|
20230901,100100,184990510,5720,5720,5720,5720,0
|
|
20230901,100000,184990510,5720,5720,5720,5720,0
|
|
20230901,095900,184990510,5720,5720,5720,5720,0
|
|
20230901,095800,184990510,5720,5720,5720,5720,1007
|
|
20230901,095700,179230470,5720,5720,5720,5720,8
|
|
20230901,095600,179184710,5730,5730,5730,5730,0
|
|
20230901,095500,179184710,5730,5730,5730,5730,83
|
|
20230901,095400,178709120,5740,5740,5740,5740,0
|
|
20230901,095300,178709120,5740,5740,5800,5730,515
|
|
20230901,095200,175743650,5720,5720,5720,5720,0
|
|
20230901,095100,175743650,5720,5720,5720,5720,20
|
|
20230901,095000,175629250,5720,5720,5720,5720,0
|
|
20230901,094900,175629250,5720,5720,5720,5720,3
|
|
20230901,094800,175612090,5740,5740,5740,5740,0
|
|
20230901,094700,175612090,5740,5740,5740,5740,50
|
|
20230901,094600,175325090,5750,5750,5750,5750,0
|
|
20230901,094500,175325090,5750,5750,5750,5750,1
|
|
20230901,094400,175319340,5740,5740,5740,5740,52
|
|
20230901,094300,175020860,5740,5740,5740,5740,8
|
|
20230901,094200,174974940,5750,5750,5750,5750,0
|
|
20230901,094100,174974940,5750,5750,5750,5750,21
|
|
20230901,094000,174854190,5720,5720,5720,5720,1
|
|
20230901,093900,174848470,5710,5710,5710,5710,0
|
|
20230901,093800,174848470,5710,5710,5710,5710,180
|
|
20230901,093700,173820670,5710,5710,5710,5710,86
|
|
20230901,093600,173329610,5710,5710,5710,5710,0
|
|
20230901,093500,173329610,5710,5710,5710,5710,0
|
|
20230901,093400,173329610,5710,5700,5710,5700,21
|
|
20230901,093300,173209710,5700,5700,5700,5700,809
|
|
20230901,093200,168598410,5710,5720,5720,5710,1274
|
|
20230901,093100,161319770,5720,5720,5730,5720,1309
|
|
20230901,093000,153831540,5730,5730,5730,5730,22
|
|
20230901,092900,153705480,5710,5730,5730,5710,260
|
|
20230901,092800,152218500,5720,5710,5720,5700,2339
|
|
20230901,092700,138873050,5710,5710,5710,5710,20
|
|
20230901,092600,138758850,5710,5740,5740,5710,446
|
|
20230901,092500,136210350,5740,5740,5740,5740,0
|
|
20230901,092400,136210350,5740,5750,5750,5740,282
|
|
20230901,092300,134591450,5770,5770,5770,5770,0
|
|
20230901,092200,134591450,5770,5740,5770,5740,442
|
|
20230901,092100,132054310,5730,5730,5730,5730,0
|
|
20230901,092000,132054310,5730,5720,5730,5720,31
|
|
20230901,091900,131876880,5700,5720,5720,5700,144
|
|
20230901,091800,131053920,5680,5730,5730,5680,2214
|
|
20230901,091700,118455730,5690,5730,5740,5680,4632
|
|
20230901,091600,92045480,5720,5750,5750,5720,1721
|
|
20230901,091500,82190790,5750,5750,5750,5750,87
|
|
20230901,091400,81690540,5770,5770,5770,5770,0
|
|
20230901,091300,81690540,5770,5770,5770,5770,5
|
|
20230901,091200,81661690,5720,5720,5720,5720,500
|
|
20230901,091100,78801690,5760,5760,5760,5760,200
|
|
20230901,091000,77649690,5760,5730,5760,5720,1089
|
|
20230901,090900,71395080,5740,5730,5740,5730,2615
|
|
20230901,090800,56385640,5730,5750,5750,5730,1191
|
|
20230901,090700,49549710,5760,5760,5760,5760,230
|
|
20230901,090600,48224910,5790,5790,5790,5790,0
|
|
20230901,090500,48224910,5790,5790,5900,5790,37
|
|
20230901,090400,48010470,5940,5800,5940,5800,1174
|
|
20230901,090300,41107090,5810,5800,5810,5800,112
|
|
20230901,090200,40457440,5810,5770,5810,5750,1389
|
|
20230901,090100,32429270,5800,5810,5820,5760,1469
|
|
20230901,090000,23919160,5890,5840,5900,5820,4095
|