656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,898497695,3215,3215,3215,3215,7222
|
|
20230901,195200,898497695,3215,3215,3215,3215,0
|
|
20230901,195100,898497695,3215,3215,3215,3215,0
|
|
20230901,195000,898497695,3215,3215,3215,3215,0
|
|
20230901,194900,898497695,3215,3215,3215,3215,0
|
|
20230901,194800,898497695,3215,3215,3215,3215,0
|
|
20230901,194700,898497695,3215,3215,3215,3215,0
|
|
20230901,194600,898497695,3215,3215,3215,3215,0
|
|
20230901,194500,898497695,3215,3215,3215,3215,0
|
|
20230901,194400,898497695,3215,3215,3215,3215,0
|
|
20230901,194300,898497695,3215,3215,3215,3215,0
|
|
20230901,194200,898497695,3215,3215,3215,3215,0
|
|
20230901,194100,898497695,3215,3215,3215,3215,0
|
|
20230901,194000,898497695,3215,3215,3215,3215,0
|
|
20230901,193900,898497695,3215,3215,3215,3215,0
|
|
20230901,193800,898497695,3215,3215,3215,3215,0
|
|
20230901,193700,898497695,3215,3215,3215,3215,0
|
|
20230901,193600,898497695,3215,3215,3215,3215,0
|
|
20230901,193500,898497695,3215,3215,3215,3215,0
|
|
20230901,193400,898497695,3215,3215,3215,3215,0
|
|
20230901,193300,898497695,3215,3215,3215,3215,0
|
|
20230901,193200,898497695,3215,3215,3215,3215,0
|
|
20230901,193100,898497695,3215,3215,3215,3215,0
|
|
20230901,193000,898497695,3215,3215,3215,3215,0
|
|
20230901,192900,898497695,3215,3215,3215,3215,0
|
|
20230901,192800,898497695,3215,3215,3215,3215,0
|
|
20230901,192700,898497695,3215,3215,3215,3215,0
|
|
20230901,192600,898497695,3215,3215,3215,3215,0
|
|
20230901,192500,898497695,3215,3215,3215,3215,0
|
|
20230901,192400,898497695,3215,3215,3215,3215,0
|
|
20230901,192300,898497695,3215,3215,3215,3215,7222
|
|
20230901,192200,898497695,3215,3215,3215,3215,0
|
|
20230901,192100,898497695,3215,3215,3215,3215,0
|
|
20230901,192000,898497695,3215,3215,3215,3215,0
|
|
20230901,191900,898497695,3215,3215,3215,3215,0
|
|
20230901,191800,898497695,3215,3215,3215,3215,0
|
|
20230901,191700,898497695,3215,3215,3215,3215,0
|
|
20230901,191600,898497695,3215,3215,3215,3215,0
|
|
20230901,191500,898497695,3215,3215,3215,3215,0
|
|
20230901,191400,898497695,3215,3215,3215,3215,0
|
|
20230901,191300,898497695,3215,3215,3215,3215,0
|
|
20230901,191200,898497695,3215,3215,3215,3215,0
|
|
20230901,191100,898497695,3215,3215,3215,3215,0
|
|
20230901,191000,898497695,3215,3215,3215,3215,0
|
|
20230901,190900,898497695,3215,3215,3215,3215,0
|
|
20230901,190800,898497695,3215,3215,3215,3215,0
|
|
20230901,190700,898497695,3215,3215,3215,3215,0
|
|
20230901,190600,898497695,3215,3215,3215,3215,0
|
|
20230901,190500,898497695,3215,3215,3215,3215,0
|
|
20230901,190400,898497695,3215,3215,3215,3215,0
|
|
20230901,190300,898497695,3215,3215,3215,3215,0
|
|
20230901,190200,898497695,3215,3215,3215,3215,0
|
|
20230901,190100,898497695,3215,3215,3215,3215,0
|
|
20230901,190000,898497695,3215,3215,3215,3215,0
|
|
20230901,185900,898497695,3215,3215,3215,3215,0
|
|
20230901,185800,898497695,3215,3215,3215,3215,0
|
|
20230901,185700,898497695,3215,3215,3215,3215,0
|
|
20230901,185600,898497695,3215,3215,3215,3215,0
|
|
20230901,185500,898497695,3215,3215,3215,3215,0
|
|
20230901,185400,898497695,3215,3215,3215,3215,0
|
|
20230901,185300,898497695,3215,3215,3215,3215,7222
|
|
20230901,185200,898497695,3215,3215,3215,3215,0
|
|
20230901,185100,898497695,3215,3215,3215,3215,0
|
|
20230901,185000,898497695,3215,3215,3215,3215,0
|
|
20230901,184900,898497695,3215,3215,3215,3215,0
|
|
20230901,184800,898497695,3215,3215,3215,3215,0
|
|
20230901,184700,898497695,3215,3215,3215,3215,0
|
|
20230901,184600,898497695,3215,3215,3215,3215,0
|
|
20230901,184500,898497695,3215,3215,3215,3215,0
|
|
20230901,184400,898497695,3215,3215,3215,3215,0
|
|
20230901,184300,898497695,3215,3215,3215,3215,0
|
|
20230901,184200,898497695,3215,3215,3215,3215,0
|
|
20230901,184100,898497695,3215,3215,3215,3215,0
|
|
20230901,184000,898497695,3215,3215,3215,3215,0
|
|
20230901,183900,898497695,3215,3215,3215,3215,0
|
|
20230901,183800,898497695,3215,3215,3215,3215,0
|
|
20230901,183700,898497695,3215,3215,3215,3215,0
|
|
20230901,183600,898497695,3215,3215,3215,3215,0
|
|
20230901,183500,898497695,3215,3215,3215,3215,0
|
|
20230901,183400,898497695,3215,3215,3215,3215,0
|
|
20230901,183300,898497695,3215,3215,3215,3215,0
|
|
20230901,183200,898497695,3215,3215,3215,3215,0
|
|
20230901,183100,898497695,3215,3215,3215,3215,0
|
|
20230901,183000,898497695,3215,3215,3215,3215,0
|
|
20230901,182900,898497695,3215,3215,3215,3215,0
|
|
20230901,182800,898497695,3215,3215,3215,3215,0
|
|
20230901,182700,898497695,3215,3215,3215,3215,0
|
|
20230901,182600,898497695,3215,3215,3215,3215,0
|
|
20230901,182500,898497695,3215,3215,3215,3215,0
|
|
20230901,182400,898497695,3215,3215,3215,3215,0
|
|
20230901,182300,898497695,3215,3215,3215,3215,7222
|
|
20230901,182200,898497695,3215,3215,3215,3215,0
|
|
20230901,182100,898497695,3215,3215,3215,3215,0
|
|
20230901,182000,898497695,3215,3215,3215,3215,0
|
|
20230901,181900,898497695,3215,3215,3215,3215,0
|
|
20230901,181800,898497695,3215,3215,3215,3215,0
|
|
20230901,181700,898497695,3215,3215,3215,3215,0
|
|
20230901,181600,898497695,3215,3215,3215,3215,0
|
|
20230901,181500,898497695,3215,3215,3215,3215,0
|
|
20230901,181400,898497695,3215,3215,3215,3215,0
|
|
20230901,181300,898497695,3215,3215,3215,3215,0
|
|
20230901,181200,898497695,3215,3215,3215,3215,0
|
|
20230901,181100,898497695,3215,3215,3215,3215,0
|
|
20230901,181000,898497695,3215,3215,3215,3215,0
|
|
20230901,180900,898497695,3215,3215,3215,3215,0
|
|
20230901,180800,898497695,3215,3215,3215,3215,0
|
|
20230901,180700,898497695,3215,3215,3215,3215,0
|
|
20230901,180600,898497695,3215,3215,3215,3215,0
|
|
20230901,180500,898497695,3215,3215,3215,3215,0
|
|
20230901,180400,898497695,3215,3215,3215,3215,0
|
|
20230901,180300,898497695,3215,3215,3215,3215,0
|
|
20230901,180200,898497695,3215,3215,3215,3215,0
|
|
20230901,180100,898497695,3215,3215,3215,3215,0
|
|
20230901,180000,898497695,3215,3215,3215,3215,0
|
|
20230901,175900,898497695,3215,3215,3215,3215,0
|
|
20230901,175800,898497695,3215,3215,3215,3215,0
|
|
20230901,175700,898497695,3215,3215,3215,3215,0
|
|
20230901,175600,898497695,3215,3215,3215,3215,0
|
|
20230901,175500,898497695,3215,3215,3215,3215,0
|
|
20230901,175400,898497695,3215,3215,3215,3215,0
|
|
20230901,175300,898497695,3215,3215,3215,3215,7222
|
|
20230901,175200,898497695,3215,3215,3215,3215,0
|
|
20230901,175100,898497695,3215,3215,3215,3215,0
|
|
20230901,175000,898497695,3215,3215,3215,3215,0
|
|
20230901,174900,898497695,3215,3215,3215,3215,0
|
|
20230901,174800,898497695,3215,3215,3215,3215,0
|
|
20230901,174700,898497695,3215,3215,3215,3215,0
|
|
20230901,174600,898497695,3215,3215,3215,3215,0
|
|
20230901,174500,898497695,3215,3215,3215,3215,0
|
|
20230901,174400,898497695,3215,3215,3215,3215,0
|
|
20230901,174300,898497695,3215,3215,3215,3215,0
|
|
20230901,174200,898497695,3215,3215,3215,3215,0
|
|
20230901,174100,898497695,3215,3215,3215,3215,0
|
|
20230901,174000,898497695,3215,3215,3215,3215,0
|
|
20230901,173900,898497695,3215,3215,3215,3215,0
|
|
20230901,173800,898497695,3215,3215,3215,3215,0
|
|
20230901,173700,898497695,3215,3215,3215,3215,0
|
|
20230901,173600,898497695,3215,3215,3215,3215,0
|
|
20230901,173500,898497695,3215,3215,3215,3215,0
|
|
20230901,173400,898497695,3215,3215,3215,3215,0
|
|
20230901,173300,898497695,3215,3215,3215,3215,0
|
|
20230901,173200,898497695,3215,3215,3215,3215,0
|
|
20230901,173100,898497695,3215,3215,3215,3215,0
|
|
20230901,173000,898497695,3215,3215,3215,3215,0
|
|
20230901,172900,898497695,3215,3215,3215,3215,0
|
|
20230901,172800,898497695,3215,3215,3215,3215,0
|
|
20230901,172700,898497695,3215,3215,3215,3215,0
|
|
20230901,172600,898497695,3215,3215,3215,3215,0
|
|
20230901,172500,898497695,3215,3215,3215,3215,0
|
|
20230901,172400,898497695,3215,3215,3215,3215,0
|
|
20230901,172300,898497695,3215,3215,3215,3215,7222
|
|
20230901,172200,898497695,3215,3215,3215,3215,0
|
|
20230901,172100,898497695,3215,3215,3215,3215,0
|
|
20230901,172000,898497695,3215,3215,3215,3215,0
|
|
20230901,171900,898497695,3215,3215,3215,3215,0
|
|
20230901,171800,898497695,3215,3215,3215,3215,0
|
|
20230901,171700,898497695,3215,3215,3215,3215,0
|
|
20230901,171600,898497695,3215,3215,3215,3215,0
|
|
20230901,171500,898497695,3215,3215,3215,3215,0
|
|
20230901,171400,898497695,3215,3215,3215,3215,0
|
|
20230901,171300,898497695,3215,3215,3215,3215,0
|
|
20230901,171200,898497695,3215,3215,3215,3215,0
|
|
20230901,171100,898497695,3215,3215,3215,3215,0
|
|
20230901,171000,898497695,3215,3215,3215,3215,0
|
|
20230901,170900,898497695,3215,3215,3215,3215,0
|
|
20230901,170800,898497695,3215,3215,3215,3215,0
|
|
20230901,170700,898497695,3215,3215,3215,3215,0
|
|
20230901,170600,898497695,3215,3215,3215,3215,0
|
|
20230901,170500,898497695,3215,3215,3215,3215,0
|
|
20230901,170400,898497695,3215,3215,3215,3215,0
|
|
20230901,170300,898497695,3215,3215,3215,3215,0
|
|
20230901,170200,898497695,3215,3215,3215,3215,0
|
|
20230901,170100,898497695,3215,3215,3215,3215,0
|
|
20230901,170000,898497695,3215,3215,3215,3215,0
|
|
20230901,165900,898497695,3215,3215,3215,3215,0
|
|
20230901,165800,898497695,3215,3215,3215,3215,0
|
|
20230901,165700,898497695,3215,3215,3215,3215,0
|
|
20230901,165600,898497695,3215,3215,3215,3215,0
|
|
20230901,165500,898497695,3215,3215,3215,3215,0
|
|
20230901,165400,898497695,3215,3215,3215,3215,0
|
|
20230901,165300,898497695,3215,3215,3215,3215,7222
|
|
20230901,165200,898497695,3215,3215,3215,3215,0
|
|
20230901,165100,898497695,3215,3215,3215,3215,0
|
|
20230901,165000,898497695,3215,3215,3215,3215,0
|
|
20230901,164900,898497695,3215,3215,3215,3215,0
|
|
20230901,164800,898497695,3215,3215,3215,3215,0
|
|
20230901,164700,898497695,3215,3215,3215,3215,0
|
|
20230901,164600,898497695,3215,3215,3215,3215,0
|
|
20230901,164500,898497695,3215,3215,3215,3215,0
|
|
20230901,164400,898497695,3215,3215,3215,3215,0
|
|
20230901,164300,898497695,3215,3215,3215,3215,0
|
|
20230901,164200,898497695,3215,3215,3215,3215,0
|
|
20230901,164100,898497695,3215,3215,3215,3215,0
|
|
20230901,164000,898497695,3215,3215,3215,3215,0
|
|
20230901,163900,898497695,3215,3215,3215,3215,0
|
|
20230901,163800,898497695,3215,3215,3215,3215,0
|
|
20230901,163700,898497695,3215,3215,3215,3215,0
|
|
20230901,163600,898497695,3215,3215,3215,3215,0
|
|
20230901,163500,898497695,3215,3215,3215,3215,0
|
|
20230901,163400,898497695,3215,3215,3215,3215,0
|
|
20230901,163300,898497695,3215,3215,3215,3215,0
|
|
20230901,163200,898497695,3215,3215,3215,3215,0
|
|
20230901,163100,898497695,3215,3215,3215,3215,0
|
|
20230901,163000,898497695,3215,3215,3215,3215,0
|
|
20230901,162900,898497695,3215,3215,3215,3215,0
|
|
20230901,162800,898497695,3215,3215,3215,3215,0
|
|
20230901,162700,898497695,3215,3215,3215,3215,0
|
|
20230901,162600,898497695,3215,3215,3215,3215,0
|
|
20230901,162500,898497695,3215,3215,3215,3215,0
|
|
20230901,162400,898497695,3215,3215,3215,3215,0
|
|
20230901,162300,898497695,3215,3215,3215,3215,7222
|
|
20230901,162200,898497695,3215,3215,3215,3215,0
|
|
20230901,162100,898497695,3215,3215,3215,3215,0
|
|
20230901,162000,898497695,3215,3215,3215,3215,0
|
|
20230901,161900,898497695,3215,3215,3215,3215,0
|
|
20230901,161800,898497695,3215,3215,3215,3215,0
|
|
20230901,161700,898497695,3215,3215,3215,3215,0
|
|
20230901,161600,898497695,3215,3215,3215,3215,0
|
|
20230901,161500,898497695,3215,3215,3215,3215,0
|
|
20230901,161400,898497695,3215,3215,3215,3215,0
|
|
20230901,161300,898497695,3215,3215,3215,3215,0
|
|
20230901,161200,898497695,3215,3215,3215,3215,0
|
|
20230901,161100,898497695,3215,3215,3215,3215,0
|
|
20230901,161000,898497695,3215,3215,3215,3215,0
|
|
20230901,160900,898497695,3215,3215,3215,3215,0
|
|
20230901,160800,898497695,3215,3215,3215,3215,0
|
|
20230901,160700,898497695,3215,3215,3215,3215,0
|
|
20230901,160600,898497695,3215,3215,3215,3215,0
|
|
20230901,160500,898497695,3215,3215,3215,3215,0
|
|
20230901,160400,898497695,3215,3215,3215,3215,0
|
|
20230901,160300,898497695,3215,3215,3215,3215,0
|
|
20230901,160200,898497695,3215,3215,3215,3215,0
|
|
20230901,160100,898497695,3215,3215,3215,3215,0
|
|
20230901,160000,898497695,3215,3215,3215,3215,0
|
|
20230901,155900,898497695,3215,3215,3215,3215,0
|
|
20230901,155800,898497695,3215,3215,3215,3215,0
|
|
20230901,155700,898497695,3215,3215,3215,3215,0
|
|
20230901,155600,898497695,3215,3215,3215,3215,0
|
|
20230901,155500,898497695,3215,3215,3215,3215,0
|
|
20230901,155400,898497695,3215,3215,3215,3215,0
|
|
20230901,155300,898497695,3215,3215,3215,3215,7222
|
|
20230901,155200,898497695,3215,3215,3215,3215,0
|
|
20230901,155100,898497695,3215,3215,3215,3215,0
|
|
20230901,155000,898497695,3215,3215,3215,3215,0
|
|
20230901,154900,898497695,3215,3215,3215,3215,0
|
|
20230901,154800,898497695,3215,3215,3215,3215,0
|
|
20230901,154700,898497695,3215,3215,3215,3215,0
|
|
20230901,154600,898497695,3215,3215,3215,3215,0
|
|
20230901,154500,898497695,3215,3215,3215,3215,0
|
|
20230901,154400,898497695,3215,3215,3215,3215,0
|
|
20230901,154300,898497695,3215,3215,3215,3215,0
|
|
20230901,154200,898497695,3215,3215,3215,3215,0
|
|
20230901,154100,898497695,3215,3215,3215,3215,0
|
|
20230901,154000,898497695,3215,3215,3215,3215,0
|
|
20230901,153900,898497695,3215,3215,3215,3215,0
|
|
20230901,153800,898497695,3215,3215,3215,3215,0
|
|
20230901,153700,898497695,3215,3215,3215,3215,0
|
|
20230901,153600,898497695,3215,3215,3215,3215,0
|
|
20230901,153500,898497695,3215,3215,3215,3215,0
|
|
20230901,153400,898497695,3215,3215,3215,3215,0
|
|
20230901,153300,898497695,3215,3215,3215,3215,0
|
|
20230901,153200,898497695,3215,3215,3215,3215,0
|
|
20230901,153100,898497695,3215,3215,3215,3215,0
|
|
20230901,153000,898497695,3215,3215,3215,3215,7222
|
|
20230901,152900,875278965,3210,3210,3210,3210,0
|
|
20230901,152800,875278965,3210,3210,3210,3210,0
|
|
20230901,152700,875278965,3210,3210,3210,3210,0
|
|
20230901,152600,875278965,3210,3210,3210,3210,0
|
|
20230901,152500,875278965,3210,3210,3210,3210,0
|
|
20230901,152400,875278965,3210,3210,3210,3210,0
|
|
20230901,152300,875278965,3210,3210,3210,3210,0
|
|
20230901,152200,875278965,3210,3210,3210,3210,0
|
|
20230901,152100,875278965,3210,3210,3210,3210,0
|
|
20230901,152000,875278965,3210,3210,3210,3210,0
|
|
20230901,151900,875278965,3210,3210,3215,3205,151
|
|
20230901,151800,874794255,3210,3200,3210,3200,151
|
|
20230901,151700,874309845,3200,3200,3205,3200,104
|
|
20230901,151600,873977040,3200,3200,3205,3200,14
|
|
20230901,151500,873932185,3200,3200,3205,3195,291
|
|
20230901,151400,873000895,3200,3200,3200,3200,203
|
|
20230901,151300,872351295,3200,3200,3210,3200,822
|
|
20230901,151200,869719275,3200,3205,3205,3200,9
|
|
20230901,151100,869690470,3200,3200,3205,3200,853
|
|
20230901,151000,866959370,3200,3205,3205,3195,663
|
|
20230901,150900,864837820,3200,3200,3200,3195,297
|
|
20230901,150800,863888670,3200,3195,3200,3195,551
|
|
20230901,150700,862127970,3210,3195,3210,3195,121
|
|
20230901,150600,861740080,3200,3200,3200,3200,93
|
|
20230901,150500,861442480,3205,3195,3205,3195,1441
|
|
20230901,150400,856838305,3195,3215,3215,3195,11
|
|
20230901,150300,856803035,3215,3195,3215,3195,9
|
|
20230901,150200,856774260,3215,3215,3215,3215,6
|
|
20230901,150100,856754970,3215,3215,3215,3215,0
|
|
20230901,150000,856754970,3215,3200,3215,3195,528
|
|
20230901,145900,855067610,3200,3200,3200,3200,335
|
|
20230901,145800,853995610,3200,3215,3215,3200,15
|
|
20230901,145700,853947425,3205,3205,3205,3200,691
|
|
20230901,145600,851733640,3200,3195,3200,3190,1494
|
|
20230901,145500,846957265,3200,3200,3200,3200,1
|
|
20230901,145400,846954065,3200,3190,3200,3190,412
|
|
20230901,145300,845635675,3200,3195,3200,3195,412
|
|
20230901,145200,844319330,3200,3195,3200,3195,134
|
|
20230901,145100,843891195,3195,3200,3205,3195,2016
|
|
20230901,145000,837449065,3200,3200,3200,3200,220
|
|
20230901,144900,836745065,3200,3200,3200,3195,156
|
|
20230901,144800,836246115,3200,3195,3200,3195,546
|
|
20230901,144700,834499915,3195,3195,3195,3195,101
|
|
20230901,144600,834177220,3195,3195,3195,3195,500
|
|
20230901,144500,832579720,3200,3200,3205,3195,544
|
|
20230901,144400,830838900,3195,3200,3200,3195,800
|
|
20230901,144300,828281400,3200,3200,3200,3200,50
|
|
20230901,144200,828121400,3200,3200,3200,3200,51
|
|
20230901,144100,827958200,3195,3200,3200,3195,208
|
|
20230901,144000,827293605,3200,3205,3205,3200,972
|
|
20230901,143900,824182575,3205,3200,3205,3200,847
|
|
20230901,143800,821471305,3205,3205,3205,3205,67
|
|
20230901,143700,821256570,3215,3215,3215,3215,0
|
|
20230901,143600,821256570,3215,3205,3220,3205,15
|
|
20230901,143500,821208425,3200,3200,3205,3200,347
|
|
20230901,143400,820098010,3200,3200,3200,3200,348
|
|
20230901,143300,818984410,3205,3200,3205,3195,221
|
|
20230901,143200,818277440,3200,3200,3200,3200,0
|
|
20230901,143100,818277440,3200,3200,3200,3200,1172
|
|
20230901,143000,814527040,3220,3220,3220,3220,1
|
|
20230901,142900,814523820,3225,3220,3225,3220,20000
|
|
20230901,142800,750024675,3220,3205,3225,3205,636
|
|
20230901,142700,747985630,3200,3200,3200,3200,392
|
|
20230901,142600,746731230,3205,3205,3205,3205,0
|
|
20230901,142500,746731230,3205,3210,3210,3200,401
|
|
20230901,142400,745446620,3210,3210,3210,3210,0
|
|
20230901,142300,745446620,3210,3205,3210,3205,2583
|
|
20230901,142200,737159600,3200,3205,3205,3200,1357
|
|
20230901,142100,732812150,3210,3205,3210,3205,196
|
|
20230901,142000,732183965,3205,3205,3205,3205,189
|
|
20230901,141900,731578220,3205,3205,3205,3205,312
|
|
20230901,141800,730578260,3200,3200,3200,3200,1174
|
|
20230901,141700,726821460,3200,3210,3210,3200,2271
|
|
20230901,141600,719553150,3200,3210,3210,3200,2691
|
|
20230901,141500,710939650,3210,3210,3210,3210,79
|
|
20230901,141400,710686060,3210,3210,3210,3210,0
|
|
20230901,141300,710686060,3210,3210,3210,3210,2
|
|
20230901,141200,710679640,3205,3205,3205,3205,777
|
|
20230901,141100,708189355,3205,3205,3205,3205,1072
|
|
20230901,141000,704753595,3205,3205,3205,3205,603
|
|
20230901,140900,702820980,3210,3210,3210,3210,50
|
|
20230901,140800,702660480,3210,3210,3210,3210,92
|
|
20230901,140700,702365160,3210,3205,3215,3205,437
|
|
20230901,140600,700962685,3205,3210,3210,3205,203
|
|
20230901,140500,700311920,3210,3210,3210,3205,374
|
|
20230901,140400,699112250,3210,3205,3210,3205,174
|
|
20230901,140300,698554575,3210,3210,3210,3210,0
|
|
20230901,140200,698554575,3210,3205,3210,3205,178
|
|
20230901,140100,697984080,3210,3205,3210,3205,179
|
|
20230901,140000,697410375,3210,3205,3210,3205,675
|
|
20230901,135900,695246990,3205,3205,3210,3205,176
|
|
20230901,135800,694682905,3210,3205,3210,3205,775
|
|
20230901,135700,692199020,3210,3205,3210,3205,3
|
|
20230901,135600,692189400,3210,3205,3210,3205,178
|
|
20230901,135500,691618900,3205,3205,3210,3205,276
|
|
20230901,135400,690734315,3205,3205,3205,3205,1570
|
|
20230901,135300,685702465,3205,3205,3205,3205,1177
|
|
20230901,135200,681930180,3210,3210,3210,3210,16
|
|
20230901,135100,681878820,3210,3205,3210,3205,96
|
|
20230901,135000,681570675,3205,3210,3210,3205,309
|
|
20230901,134900,680579660,3210,3205,3215,3205,552
|
|
20230901,134800,678810005,3210,3210,3210,3210,884
|
|
20230901,134700,675972365,3210,3210,3210,3210,175
|
|
20230901,134600,675410615,3215,3210,3215,3210,306
|
|
20230901,134500,674426835,3210,3210,3210,3210,177
|
|
20230901,134400,673858665,3210,3220,3220,3210,3
|
|
20230901,134300,673849025,3210,3215,3215,3210,3052
|
|
20230901,134200,664051815,3215,3210,3220,3210,396
|
|
20230901,134100,662778590,3215,3210,3215,3210,183
|
|
20230901,134000,662191110,3210,3210,3210,3210,1
|
|
20230901,133900,662187900,3210,3210,3210,3210,278
|
|
20230901,133800,661295520,3215,3215,3215,3215,506
|
|
20230901,133700,659668730,3210,3210,3210,3210,173
|
|
20230901,133600,659113400,3210,3215,3215,3210,67
|
|
20230901,133500,658898195,3215,3215,3215,3215,199
|
|
20230901,133400,658258410,3220,3220,3220,3210,802
|
|
20230901,133300,655676295,3220,3220,3220,3215,349
|
|
20230901,133200,654553380,3225,3215,3225,3215,96
|
|
20230901,133100,654244670,3215,3215,3215,3215,223
|
|
20230901,133000,653527725,3215,3215,3215,3215,207
|
|
20230901,132900,652862220,3215,3215,3215,3215,500
|
|
20230901,132800,651254720,3215,3220,3220,3215,179
|
|
20230901,132700,650679210,3215,3220,3225,3215,1819
|
|
20230901,132600,644823165,3220,3220,3220,3215,177
|
|
20230901,132500,644254095,3215,3215,3215,3215,174
|
|
20230901,132400,643694685,3210,3215,3215,3210,595
|
|
20230901,132300,641783865,3220,3215,3220,3215,1370
|
|
20230901,132200,637375020,3210,3210,3210,3210,174
|
|
20230901,132100,636816480,3215,3215,3215,3215,310
|
|
20230901,132000,635819830,3215,3210,3215,3210,348
|
|
20230901,131900,634701875,3225,3225,3225,3225,0
|
|
20230901,131800,634701875,3225,3225,3225,3225,4
|
|
20230901,131700,634688975,3210,3210,3210,3210,421
|
|
20230901,131600,633337565,3210,3215,3215,3210,544
|
|
20230901,131500,631591315,3210,3220,3220,3210,208
|
|
20230901,131400,630923330,3215,3215,3215,3215,590
|
|
20230901,131300,629026480,3225,3215,3225,3215,252
|
|
20230901,131200,628215360,3215,3215,3215,3215,0
|
|
20230901,131100,628215360,3215,3215,3215,3215,347
|
|
20230901,131000,627099755,3215,3215,3215,3215,173
|
|
20230901,130900,626543560,3225,3225,3225,3225,1
|
|
20230901,130800,626540335,3215,3215,3220,3215,513
|
|
20230901,130700,624890215,3215,3210,3215,3210,394
|
|
20230901,130600,623625095,3215,3215,3215,3215,838
|
|
20230901,130500,620930925,3215,3215,3215,3215,1
|
|
20230901,130400,620927710,3215,3215,3215,3215,346
|
|
20230901,130300,619815320,3215,3220,3220,3215,174
|
|
20230901,130200,619255905,3215,3215,3215,3215,0
|
|
20230901,130100,619255905,3215,3215,3215,3215,0
|
|
20230901,130000,619255905,3215,3215,3215,3215,346
|
|
20230901,125900,618143515,3215,3215,3215,3215,174
|
|
20230901,125800,617584105,3215,3215,3215,3215,0
|
|
20230901,125700,617584105,3215,3205,3215,3205,520
|
|
20230901,125600,615914900,3210,3210,3210,3210,2010
|
|
20230901,125500,609462800,3210,3210,3210,3210,200
|
|
20230901,125400,608820800,3210,3210,3210,3210,0
|
|
20230901,125300,608820800,3210,3210,3210,3210,345
|
|
20230901,125200,607713350,3210,3210,3210,3210,348
|
|
20230901,125100,606596270,3215,3210,3215,3210,3401
|
|
20230901,125000,595679055,3210,3210,3210,3210,0
|
|
20230901,124900,595679055,3210,3215,3215,3210,3000
|
|
20230901,124800,586042710,3215,3215,3215,3215,312
|
|
20230901,124700,585039630,3215,3220,3220,3215,175
|
|
20230901,124600,584476995,3220,3220,3220,3220,33
|
|
20230901,124500,584370735,3225,3220,3225,3220,267
|
|
20230901,124400,583510990,3225,3225,3225,3225,32
|
|
20230901,124300,583407790,3220,3225,3225,3220,183
|
|
20230901,124200,582818480,3225,3225,3225,3225,431
|
|
20230901,124100,581428505,3220,3220,3220,3220,173
|
|
20230901,124000,580871445,3215,3220,3220,3215,246
|
|
20230901,123900,580080550,3215,3215,3215,3215,174
|
|
20230901,123800,579521140,3220,3220,3220,3220,100
|
|
20230901,123700,579199140,3215,3215,3215,3215,0
|
|
20230901,123600,579199140,3215,3215,3215,3215,347
|
|
20230901,123500,578083535,3215,3215,3215,3215,173
|
|
20230901,123400,577527340,3220,3220,3220,3220,128
|
|
20230901,123300,577115180,3215,3215,3215,3215,174
|
|
20230901,123200,576555770,3215,3215,3215,3215,0
|
|
20230901,123100,576555770,3215,3220,3220,3215,348
|
|
20230901,123000,575436945,3215,3220,3220,3215,744
|
|
20230901,122900,573042130,3225,3225,3225,3225,0
|
|
20230901,122800,573042130,3225,3220,3225,3220,187
|
|
20230901,122700,572439920,3220,3220,3220,3220,0
|
|
20230901,122600,572439920,3220,3220,3220,3220,355
|
|
20230901,122500,571296820,3215,3215,3215,3215,59
|
|
20230901,122400,571107135,3225,3220,3225,3220,351
|
|
20230901,122300,569976025,3225,3225,3225,3225,1
|
|
20230901,122200,569972800,3230,3215,3230,3215,184
|
|
20230901,122100,569381210,3215,3215,3215,3215,160
|
|
20230901,122000,568866810,3215,3215,3220,3215,1653
|
|
20230901,121900,563551515,3220,3220,3220,3220,158
|
|
20230901,121800,563042755,3220,3220,3220,3220,173
|
|
20230901,121700,562485695,3230,3230,3230,3230,0
|
|
20230901,121600,562485695,3230,3215,3230,3215,349
|
|
20230901,121500,561363645,3215,3215,3215,3215,10
|
|
20230901,121400,561331495,3215,3215,3215,3215,346
|
|
20230901,121300,560219105,3220,3220,3220,3220,1000
|
|
20230901,121200,556999105,3220,3220,3220,3220,0
|
|
20230901,121100,556999105,3220,3215,3220,3215,519
|
|
20230901,121000,555329655,3220,3220,3220,3220,1
|
|
20230901,120900,555326435,3215,3220,3220,3215,170
|
|
20230901,120800,554779875,3220,3230,3230,3215,180
|
|
20230901,120700,554201095,3215,3215,3215,3215,0
|
|
20230901,120600,554201095,3215,3215,3215,3215,99
|
|
20230901,120500,553882810,3215,3220,3220,3215,508
|
|
20230901,120400,552249585,3220,3220,3220,3220,28
|
|
20230901,120300,552159425,3215,3220,3220,3215,356
|
|
20230901,120200,551014835,3225,3215,3225,3215,1005
|
|
20230901,120100,547783710,3215,3215,3215,3215,0
|
|
20230901,120000,547783710,3215,3220,3220,3215,700
|
|
20230901,115900,545533205,3215,3215,3220,3215,185
|
|
20230901,115800,544938425,3215,3215,3215,3215,600
|
|
20230901,115700,543009425,3215,3225,3225,3215,168
|
|
20230901,115600,542469265,3220,3225,3225,3220,348
|
|
20230901,115500,541348700,3220,3225,3225,3220,704
|
|
20230901,115400,539081800,3230,3230,3230,3230,5
|
|
20230901,115300,539065650,3220,3240,3240,3220,2
|
|
20230901,115200,539059190,3220,3220,3220,3220,347
|
|
20230901,115100,537941850,3220,3220,3220,3220,347
|
|
20230901,115000,536824510,3220,3220,3220,3220,3000
|
|
20230901,114900,527164510,3220,3220,3220,3220,173
|
|
20230901,114800,526607450,3230,3230,3230,3230,173
|
|
20230901,114700,526048660,3235,3230,3235,3230,358
|
|
20230901,114600,524892315,3230,3230,3230,3230,0
|
|
20230901,114500,524892315,3230,3215,3230,3215,3655
|
|
20230901,114400,513090145,3220,3225,3225,3220,127
|
|
20230901,114300,512681195,3225,3225,3225,3225,145
|
|
20230901,114200,512213570,3225,3225,3225,3225,1313
|
|
20230901,114100,507979145,3230,3230,3230,3230,2
|
|
20230901,114000,507972685,3225,3225,3225,3225,389
|
|
20230901,113900,506718160,3230,3230,3230,3230,200
|
|
20230901,113800,506072160,3240,3240,3240,3240,0
|
|
20230901,113700,506072160,3240,3240,3240,3240,45
|
|
20230901,113600,505926360,3240,3220,3240,3220,208
|
|
20230901,113500,505256245,3215,3220,3225,3215,1191
|
|
20230901,113400,501424535,3220,3225,3225,3220,300
|
|
20230901,113300,500457900,3235,3235,3235,3235,0
|
|
20230901,113200,500457900,3235,3240,3240,3235,11844
|
|
20230901,113100,462084505,3240,3240,3240,3240,3357
|
|
20230901,113000,451207825,3245,3245,3245,3245,1
|
|
20230901,112900,451204580,3240,3240,3245,3240,1988
|
|
20230901,112800,444761870,3240,3235,3240,3230,3057
|
|
20230901,112700,434867035,3220,3225,3225,3220,468
|
|
20230901,112600,433359685,3225,3225,3225,3225,97
|
|
20230901,112500,433046860,3230,3230,3230,3230,6
|
|
20230901,112400,433027480,3225,3220,3225,3215,241
|
|
20230901,112300,432251090,3220,3210,3225,3210,429
|
|
20230901,112200,430869795,3215,3215,3215,3215,2883
|
|
20230901,112100,421600950,3210,3210,3210,3210,173
|
|
20230901,112000,421045620,3210,3215,3215,3210,4585
|
|
20230901,111900,406327745,3215,3215,3215,3215,1
|
|
20230901,111800,406324530,3210,3220,3220,3210,1184
|
|
20230901,111700,402518830,3215,3215,3215,3215,173
|
|
20230901,111600,401962635,3215,3220,3220,3215,1275
|
|
20230901,111500,397863005,3215,3220,3220,3215,4189
|
|
20230901,111400,384395350,3215,3220,3220,3215,174
|
|
20230901,111300,383835935,3220,3215,3220,3215,857
|
|
20230901,111200,381079905,3215,3220,3220,3215,182
|
|
20230901,111100,380494735,3220,3220,3220,3220,495
|
|
20230901,111000,378900835,3220,3220,3220,3215,475
|
|
20230901,110900,377372205,3220,3215,3220,3215,176
|
|
20230901,110800,376806350,3215,3215,3215,3215,351
|
|
20230901,110700,375677885,3215,3215,3215,3215,0
|
|
20230901,110600,375677885,3215,3220,3220,3215,183
|
|
20230901,110500,375089495,3220,3220,3220,3220,100
|
|
20230901,110400,374767495,3220,3215,3220,3215,322
|
|
20230901,110300,373731515,3215,3220,3225,3215,4886
|
|
20230901,110200,358004230,3220,3220,3220,3220,847
|
|
20230901,110100,355276890,3225,3225,3225,3225,562
|
|
20230901,110000,353464440,3225,3230,3230,3225,1949
|
|
20230901,105900,347178860,3230,3225,3230,3225,179
|
|
20230901,105800,346601560,3225,3230,3230,3225,183
|
|
20230901,105700,346011335,3230,3225,3235,3225,727
|
|
20230901,105600,343663980,3225,3225,3225,3225,12
|
|
20230901,105500,343625280,3235,3235,3235,3235,1
|
|
20230901,105400,343622045,3225,3225,3225,3225,173
|
|
20230901,105300,343064120,3230,3230,3230,3225,790
|
|
20230901,105200,340514155,3230,3220,3230,3220,1294
|
|
20230901,105100,336337070,3225,3230,3230,3225,7393
|
|
20230901,105000,312469680,3235,3235,3235,3235,5
|
|
20230901,104900,312453505,3235,3240,3240,3235,171
|
|
20230901,104800,311900315,3240,3235,3240,3230,297
|
|
20230901,104700,310939720,3235,3230,3235,3225,329
|
|
20230901,104600,309877865,3230,3225,3230,3225,732
|
|
20230901,104500,307516305,3225,3225,3225,3225,0
|
|
20230901,104400,307516305,3225,3230,3230,3225,579
|
|
20230901,104300,305647025,3230,3235,3235,3230,176
|
|
20230901,104200,305078535,3230,3230,3230,3230,173
|
|
20230901,104100,304519745,3230,3230,3230,3230,831
|
|
20230901,104000,301835615,3230,3230,3230,3230,11
|
|
20230901,103900,301800085,3225,3235,3235,3225,630
|
|
20230901,103800,299767475,3230,3235,3235,3230,336
|
|
20230901,103700,298682165,3230,3235,3235,3230,2462
|
|
20230901,103600,290729865,3235,3235,3235,3235,3
|
|
20230901,103500,290720160,3235,3240,3240,3235,2758
|
|
20230901,103400,281797530,3235,3235,3240,3235,204
|
|
20230901,103300,281137490,3240,3245,3245,3240,1761
|
|
20230901,103200,275431185,3250,3245,3250,3245,67
|
|
20230901,103100,275213765,3245,3250,3250,3245,298
|
|
20230901,103000,274246705,3250,3240,3250,3240,574
|
|
20230901,102900,272383855,3245,3240,3245,3240,178
|
|
20230901,102800,271807110,3240,3240,3240,3240,173
|
|
20230901,102700,271246590,3245,3240,3245,3240,35
|
|
20230901,102600,271133020,3235,3240,3240,3235,193
|
|
20230901,102500,270508570,3245,3240,3245,3240,1673
|
|
20230901,102400,265088045,3240,3245,3245,3240,2134
|
|
20230901,102300,258165715,3250,3250,3250,3250,3679
|
|
20230901,102200,246208965,3255,3255,3255,3255,1
|
|
20230901,102100,246205710,3260,3255,3260,3255,1300
|
|
20230901,102000,241968745,3250,3255,3255,3250,175
|
|
20230901,101900,241399990,3250,3250,3250,3250,479
|
|
20230901,101800,239843240,3250,3250,3250,3250,173
|
|
20230901,101700,239280990,3250,3250,3255,3250,724
|
|
20230901,101600,236925490,3255,3255,3255,3255,6
|
|
20230901,101500,236905960,3255,3255,3255,3255,0
|
|
20230901,101400,236905960,3255,3255,3255,3255,322
|
|
20230901,101300,235857850,3255,3255,3255,3255,1018
|
|
20230901,101200,232544260,3255,3255,3255,3255,0
|
|
20230901,101100,232544260,3255,3255,3255,3255,0
|
|
20230901,101000,232544260,3255,3255,3255,3255,0
|
|
20230901,100900,232544260,3255,3255,3255,3255,558
|
|
20230901,100800,230727970,3260,3255,3260,3255,1020
|
|
20230901,100700,227407770,3255,3255,3255,3255,500
|
|
20230901,100600,225780270,3255,3255,3255,3255,0
|
|
20230901,100500,225780270,3255,3260,3260,3255,243
|
|
20230901,100400,224989285,3255,3255,3255,3255,100
|
|
20230901,100300,224663785,3260,3255,3260,3255,3120
|
|
20230901,100200,214508085,3260,3260,3270,3260,1444
|
|
20230901,100100,209800635,3275,3260,3275,3260,1033
|
|
20230901,100000,206433040,3260,3270,3270,3260,602
|
|
20230901,095900,204465520,3275,3265,3275,3265,648
|
|
20230901,095800,202349770,3265,3265,3265,3265,1260
|
|
20230901,095700,198235870,3270,3270,3270,3270,2614
|
|
20230901,095600,189688090,3275,3275,3275,3275,7
|
|
20230901,095500,189665165,3275,3280,3280,3275,635
|
|
20230901,095400,187585535,3285,3285,3285,3285,0
|
|
20230901,095300,187585535,3285,3285,3285,3285,0
|
|
20230901,095200,187585535,3285,3285,3285,3285,0
|
|
20230901,095100,187585535,3285,3285,3285,3285,0
|
|
20230901,095000,187585535,3285,3285,3285,3285,305
|
|
20230901,094900,186583610,3280,3280,3280,3280,0
|
|
20230901,094800,186583610,3280,3280,3280,3280,20
|
|
20230901,094700,186518010,3280,3280,3280,3280,0
|
|
20230901,094600,186518010,3280,3280,3280,3280,860
|
|
20230901,094500,183697210,3285,3280,3285,3280,1402
|
|
20230901,094400,179098615,3280,3275,3280,3275,2017
|
|
20230901,094300,172486915,3275,3270,3275,3270,14
|
|
20230901,094200,172441085,3270,3270,3270,3270,11
|
|
20230901,094100,172405115,3270,3270,3270,3260,2024
|
|
20230901,094000,165796635,3270,3270,3270,3270,437
|
|
20230901,093900,164367645,3275,3270,3275,3270,569
|
|
20230901,093800,162507000,3270,3270,3270,3270,1
|
|
20230901,093700,162503730,3270,3270,3270,3270,176
|
|
20230901,093600,161928210,3255,3255,3255,3255,0
|
|
20230901,093500,161928210,3255,3255,3255,3255,106
|
|
20230901,093400,161583180,3255,3255,3255,3255,70
|
|
20230901,093300,161355330,3260,3270,3275,3260,3239
|
|
20230901,093200,150784330,3265,3270,3270,3265,250
|
|
20230901,093100,149968075,3270,3275,3275,3270,51
|
|
20230901,093000,149801300,3270,3280,3280,3270,1106
|
|
20230901,092900,146182500,3280,3275,3280,3275,806
|
|
20230901,092800,143539345,3275,3275,3275,3275,780
|
|
20230901,092700,140984845,3275,3275,3275,3275,2083
|
|
20230901,092600,134163020,3280,3285,3285,3280,2020
|
|
20230901,092500,127534405,3285,3285,3285,3285,497
|
|
20230901,092400,125901760,3285,3285,3285,3285,0
|
|
20230901,092300,125901760,3285,3285,3285,3285,2
|
|
20230901,092200,125895190,3285,3285,3285,3285,0
|
|
20230901,092100,125895190,3285,3280,3285,3280,564
|
|
20230901,092000,124045265,3280,3255,3280,3255,4
|
|
20230901,091900,124032195,3280,3280,3280,3280,832
|
|
20230901,091800,121303235,3280,3280,3280,3280,4
|
|
20230901,091700,121290115,3280,3270,3280,3270,9000
|
|
20230901,091600,91777775,3270,3270,3270,3270,0
|
|
20230901,091500,91777775,3270,3250,3270,3250,309
|
|
20230901,091400,90773345,3250,3250,3250,3250,70
|
|
20230901,091300,90545845,3250,3250,3250,3250,142
|
|
20230901,091200,90084345,3250,3270,3270,3250,4318
|
|
20230901,091100,75991410,3270,3270,3270,3270,29
|
|
20230901,091000,75896580,3270,3270,3270,3270,1
|
|
20230901,090900,75893310,3265,3265,3265,3265,0
|
|
20230901,090800,75893310,3265,3245,3265,3245,2674
|
|
20230901,090700,67211040,3245,3255,3255,3245,12583
|
|
20230901,090600,26314375,3255,3270,3275,3255,1118
|
|
20230901,090500,22655085,3275,3270,3275,3270,406
|
|
20230901,090400,21327445,3270,3270,3270,3270,0
|
|
20230901,090300,21327445,3270,3265,3270,3265,694
|
|
20230901,090200,19061525,3245,3245,3245,3245,0
|
|
20230901,090100,19061525,3245,3255,3255,3245,2462
|
|
20230901,090000,11056815,3255,3255,3270,3255,2203
|