630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192700,620204640,3015,3015,3015,3015,3467
|
|
20230901,192600,620204640,3015,3015,3015,3015,0
|
|
20230901,192500,620204640,3015,3015,3015,3015,0
|
|
20230901,192400,620204640,3015,3015,3015,3015,0
|
|
20230901,192300,620204640,3015,3015,3015,3015,0
|
|
20230901,192200,620204640,3015,3015,3015,3015,0
|
|
20230901,192100,620204640,3015,3015,3015,3015,0
|
|
20230901,192000,620204640,3015,3015,3015,3015,0
|
|
20230901,191900,620204640,3015,3015,3015,3015,0
|
|
20230901,191800,620204640,3015,3015,3015,3015,0
|
|
20230901,191700,620204640,3015,3015,3015,3015,0
|
|
20230901,191600,620204640,3015,3015,3015,3015,0
|
|
20230901,191500,620204640,3015,3015,3015,3015,0
|
|
20230901,191400,620204640,3015,3015,3015,3015,0
|
|
20230901,191300,620204640,3015,3015,3015,3015,0
|
|
20230901,191200,620204640,3015,3015,3015,3015,0
|
|
20230901,191100,620204640,3015,3015,3015,3015,0
|
|
20230901,191000,620204640,3015,3015,3015,3015,0
|
|
20230901,190900,620204640,3015,3015,3015,3015,0
|
|
20230901,190800,620204640,3015,3015,3015,3015,0
|
|
20230901,190700,620204640,3015,3015,3015,3015,0
|
|
20230901,190600,620204640,3015,3015,3015,3015,0
|
|
20230901,190500,620204640,3015,3015,3015,3015,0
|
|
20230901,190400,620204640,3015,3015,3015,3015,0
|
|
20230901,190300,620204640,3015,3015,3015,3015,0
|
|
20230901,190200,620204640,3015,3015,3015,3015,0
|
|
20230901,190100,620204640,3015,3015,3015,3015,0
|
|
20230901,190000,620204640,3015,3015,3015,3015,0
|
|
20230901,185900,620204640,3015,3015,3015,3015,0
|
|
20230901,185800,620204640,3015,3015,3015,3015,0
|
|
20230901,185700,620204640,3015,3015,3015,3015,3467
|
|
20230901,185600,620204640,3015,3015,3015,3015,0
|
|
20230901,185500,620204640,3015,3015,3015,3015,0
|
|
20230901,185400,620204640,3015,3015,3015,3015,0
|
|
20230901,185300,620204640,3015,3015,3015,3015,0
|
|
20230901,185200,620204640,3015,3015,3015,3015,0
|
|
20230901,185100,620204640,3015,3015,3015,3015,0
|
|
20230901,185000,620204640,3015,3015,3015,3015,0
|
|
20230901,184900,620204640,3015,3015,3015,3015,0
|
|
20230901,184800,620204640,3015,3015,3015,3015,0
|
|
20230901,184700,620204640,3015,3015,3015,3015,0
|
|
20230901,184600,620204640,3015,3015,3015,3015,0
|
|
20230901,184500,620204640,3015,3015,3015,3015,0
|
|
20230901,184400,620204640,3015,3015,3015,3015,0
|
|
20230901,184300,620204640,3015,3015,3015,3015,0
|
|
20230901,184200,620204640,3015,3015,3015,3015,0
|
|
20230901,184100,620204640,3015,3015,3015,3015,0
|
|
20230901,184000,620204640,3015,3015,3015,3015,0
|
|
20230901,183900,620204640,3015,3015,3015,3015,0
|
|
20230901,183800,620204640,3015,3015,3015,3015,0
|
|
20230901,183700,620204640,3015,3015,3015,3015,0
|
|
20230901,183600,620204640,3015,3015,3015,3015,0
|
|
20230901,183500,620204640,3015,3015,3015,3015,0
|
|
20230901,183400,620204640,3015,3015,3015,3015,0
|
|
20230901,183300,620204640,3015,3015,3015,3015,0
|
|
20230901,183200,620204640,3015,3015,3015,3015,0
|
|
20230901,183100,620204640,3015,3015,3015,3015,0
|
|
20230901,183000,620204640,3015,3015,3015,3015,0
|
|
20230901,182900,620204640,3015,3015,3015,3015,0
|
|
20230901,182800,620204640,3015,3015,3015,3015,0
|
|
20230901,182700,620204640,3015,3015,3015,3015,3467
|
|
20230901,182600,620204640,3015,3015,3015,3015,0
|
|
20230901,182500,620204640,3015,3015,3015,3015,0
|
|
20230901,182400,620204640,3015,3015,3015,3015,0
|
|
20230901,182300,620204640,3015,3015,3015,3015,0
|
|
20230901,182200,620204640,3015,3015,3015,3015,0
|
|
20230901,182100,620204640,3015,3015,3015,3015,0
|
|
20230901,182000,620204640,3015,3015,3015,3015,0
|
|
20230901,181900,620204640,3015,3015,3015,3015,0
|
|
20230901,181800,620204640,3015,3015,3015,3015,0
|
|
20230901,181700,620204640,3015,3015,3015,3015,0
|
|
20230901,181600,620204640,3015,3015,3015,3015,0
|
|
20230901,181500,620204640,3015,3015,3015,3015,0
|
|
20230901,181400,620204640,3015,3015,3015,3015,0
|
|
20230901,181300,620204640,3015,3015,3015,3015,0
|
|
20230901,181200,620204640,3015,3015,3015,3015,0
|
|
20230901,181100,620204640,3015,3015,3015,3015,0
|
|
20230901,181000,620204640,3015,3015,3015,3015,0
|
|
20230901,180900,620204640,3015,3015,3015,3015,0
|
|
20230901,180800,620204640,3015,3015,3015,3015,0
|
|
20230901,180700,620204640,3015,3015,3015,3015,0
|
|
20230901,180600,620204640,3015,3015,3015,3015,0
|
|
20230901,180500,620204640,3015,3015,3015,3015,0
|
|
20230901,180400,620204640,3015,3015,3015,3015,0
|
|
20230901,180300,620204640,3015,3015,3015,3015,0
|
|
20230901,180200,620204640,3015,3015,3015,3015,0
|
|
20230901,180100,620204640,3015,3015,3015,3015,0
|
|
20230901,180000,620204640,3015,3015,3015,3015,0
|
|
20230901,175900,620204640,3015,3015,3015,3015,0
|
|
20230901,175800,620204640,3015,3015,3015,3015,0
|
|
20230901,175700,620204640,3015,3015,3015,3015,3467
|
|
20230901,175600,620204640,3015,3015,3015,3015,0
|
|
20230901,175500,620204640,3015,3015,3015,3015,0
|
|
20230901,175400,620204640,3015,3015,3015,3015,0
|
|
20230901,175300,620204640,3015,3015,3015,3015,0
|
|
20230901,175200,620204640,3015,3015,3015,3015,0
|
|
20230901,175100,620204640,3015,3015,3015,3015,0
|
|
20230901,175000,620204640,3015,3015,3015,3015,0
|
|
20230901,174900,620204640,3015,3015,3015,3015,0
|
|
20230901,174800,620204640,3015,3015,3015,3015,0
|
|
20230901,174700,620204640,3015,3015,3015,3015,0
|
|
20230901,174600,620204640,3015,3015,3015,3015,0
|
|
20230901,174500,620204640,3015,3015,3015,3015,0
|
|
20230901,174400,620204640,3015,3015,3015,3015,0
|
|
20230901,174300,620204640,3015,3015,3015,3015,0
|
|
20230901,174200,620204640,3015,3015,3015,3015,0
|
|
20230901,174100,620204640,3015,3015,3015,3015,0
|
|
20230901,174000,620204640,3015,3015,3015,3015,0
|
|
20230901,173900,620204640,3015,3015,3015,3015,0
|
|
20230901,173800,620204640,3015,3015,3015,3015,0
|
|
20230901,173700,620204640,3015,3015,3015,3015,0
|
|
20230901,173600,620204640,3015,3015,3015,3015,0
|
|
20230901,173500,620204640,3015,3015,3015,3015,0
|
|
20230901,173400,620204640,3015,3015,3015,3015,0
|
|
20230901,173300,620204640,3015,3015,3015,3015,0
|
|
20230901,173200,620204640,3015,3015,3015,3015,0
|
|
20230901,173100,620204640,3015,3015,3015,3015,0
|
|
20230901,173000,620204640,3015,3015,3015,3015,0
|
|
20230901,172900,620204640,3015,3015,3015,3015,0
|
|
20230901,172800,620204640,3015,3015,3015,3015,0
|
|
20230901,172700,620204640,3015,3015,3015,3015,3467
|
|
20230901,172600,620204640,3015,3015,3015,3015,0
|
|
20230901,172500,620204640,3015,3015,3015,3015,0
|
|
20230901,172400,620204640,3015,3015,3015,3015,0
|
|
20230901,172300,620204640,3015,3015,3015,3015,0
|
|
20230901,172200,620204640,3015,3015,3015,3015,0
|
|
20230901,172100,620204640,3015,3015,3015,3015,0
|
|
20230901,172000,620204640,3015,3015,3015,3015,0
|
|
20230901,171900,620204640,3015,3015,3015,3015,0
|
|
20230901,171800,620204640,3015,3015,3015,3015,0
|
|
20230901,171700,620204640,3015,3015,3015,3015,0
|
|
20230901,171600,620204640,3015,3015,3015,3015,0
|
|
20230901,171500,620204640,3015,3015,3015,3015,0
|
|
20230901,171400,620204640,3015,3015,3015,3015,0
|
|
20230901,171300,620204640,3015,3015,3015,3015,0
|
|
20230901,171200,620204640,3015,3015,3015,3015,0
|
|
20230901,171100,620204640,3015,3015,3015,3015,0
|
|
20230901,171000,620204640,3015,3015,3015,3015,0
|
|
20230901,170900,620204640,3015,3015,3015,3015,0
|
|
20230901,170800,620204640,3015,3015,3015,3015,0
|
|
20230901,170700,620204640,3015,3015,3015,3015,0
|
|
20230901,170600,620204640,3015,3015,3015,3015,0
|
|
20230901,170500,620204640,3015,3015,3015,3015,0
|
|
20230901,170400,620204640,3015,3015,3015,3015,0
|
|
20230901,170300,620204640,3015,3015,3015,3015,0
|
|
20230901,170200,620204640,3015,3015,3015,3015,0
|
|
20230901,170100,620204640,3015,3015,3015,3015,0
|
|
20230901,170000,620204640,3015,3015,3015,3015,0
|
|
20230901,165900,620204640,3015,3015,3015,3015,0
|
|
20230901,165800,620204640,3015,3015,3015,3015,0
|
|
20230901,165700,620204640,3015,3015,3015,3015,3467
|
|
20230901,165600,620204640,3015,3015,3015,3015,0
|
|
20230901,165500,620204640,3015,3015,3015,3015,0
|
|
20230901,165400,620204640,3015,3015,3015,3015,0
|
|
20230901,165300,620204640,3015,3015,3015,3015,0
|
|
20230901,165200,620204640,3015,3015,3015,3015,0
|
|
20230901,165100,620204640,3015,3015,3015,3015,0
|
|
20230901,165000,620204640,3015,3015,3015,3015,0
|
|
20230901,164900,620204640,3015,3015,3015,3015,0
|
|
20230901,164800,620204640,3015,3015,3015,3015,0
|
|
20230901,164700,620204640,3015,3015,3015,3015,0
|
|
20230901,164600,620204640,3015,3015,3015,3015,0
|
|
20230901,164500,620204640,3015,3015,3015,3015,0
|
|
20230901,164400,620204640,3015,3015,3015,3015,0
|
|
20230901,164300,620204640,3015,3015,3015,3015,0
|
|
20230901,164200,620204640,3015,3015,3015,3015,0
|
|
20230901,164100,620204640,3015,3015,3015,3015,0
|
|
20230901,164000,620204640,3015,3015,3015,3015,0
|
|
20230901,163900,620204640,3015,3015,3015,3015,0
|
|
20230901,163800,620204640,3015,3015,3015,3015,0
|
|
20230901,163700,620204640,3015,3015,3015,3015,0
|
|
20230901,163600,620204640,3015,3015,3015,3015,0
|
|
20230901,163500,620204640,3015,3015,3015,3015,0
|
|
20230901,163400,620204640,3015,3015,3015,3015,0
|
|
20230901,163300,620204640,3015,3015,3015,3015,0
|
|
20230901,163200,620204640,3015,3015,3015,3015,0
|
|
20230901,163100,620204640,3015,3015,3015,3015,0
|
|
20230901,163000,620204640,3015,3015,3015,3015,0
|
|
20230901,162900,620204640,3015,3015,3015,3015,0
|
|
20230901,162800,620204640,3015,3015,3015,3015,0
|
|
20230901,162700,620204640,3015,3015,3015,3015,3467
|
|
20230901,162600,620204640,3015,3015,3015,3015,0
|
|
20230901,162500,620204640,3015,3015,3015,3015,0
|
|
20230901,162400,620204640,3015,3015,3015,3015,0
|
|
20230901,162300,620204640,3015,3015,3015,3015,0
|
|
20230901,162200,620204640,3015,3015,3015,3015,0
|
|
20230901,162100,620204640,3015,3015,3015,3015,0
|
|
20230901,162000,620204640,3015,3015,3015,3015,0
|
|
20230901,161900,620204640,3015,3015,3015,3015,0
|
|
20230901,161800,620204640,3015,3015,3015,3015,0
|
|
20230901,161700,620204640,3015,3015,3015,3015,0
|
|
20230901,161600,620204640,3015,3015,3015,3015,0
|
|
20230901,161500,620204640,3015,3015,3015,3015,0
|
|
20230901,161400,620204640,3015,3015,3015,3015,0
|
|
20230901,161300,620204640,3015,3015,3015,3015,0
|
|
20230901,161200,620204640,3015,3015,3015,3015,0
|
|
20230901,161100,620204640,3015,3015,3015,3015,0
|
|
20230901,161000,620204640,3015,3015,3015,3015,0
|
|
20230901,160900,620204640,3015,3015,3015,3015,0
|
|
20230901,160800,620204640,3015,3015,3015,3015,0
|
|
20230901,160700,620204640,3015,3015,3015,3015,0
|
|
20230901,160600,620204640,3015,3015,3015,3015,0
|
|
20230901,160500,620204640,3015,3015,3015,3015,0
|
|
20230901,160400,620204640,3015,3015,3015,3015,0
|
|
20230901,160300,620204640,3015,3015,3015,3015,0
|
|
20230901,160200,620204640,3015,3015,3015,3015,0
|
|
20230901,160100,620204640,3015,3015,3015,3015,0
|
|
20230901,160000,620204640,3015,3015,3015,3015,0
|
|
20230901,155900,620204640,3015,3015,3015,3015,0
|
|
20230901,155800,620204640,3015,3015,3015,3015,0
|
|
20230901,155700,620204640,3015,3015,3015,3015,3467
|
|
20230901,155600,620204640,3015,3015,3015,3015,0
|
|
20230901,155500,620204640,3015,3015,3015,3015,0
|
|
20230901,155400,620204640,3015,3015,3015,3015,0
|
|
20230901,155300,620204640,3015,3015,3015,3015,0
|
|
20230901,155200,620204640,3015,3015,3015,3015,0
|
|
20230901,155100,620204640,3015,3015,3015,3015,0
|
|
20230901,155000,620204640,3015,3015,3015,3015,0
|
|
20230901,154900,620204640,3015,3015,3015,3015,0
|
|
20230901,154800,620204640,3015,3015,3015,3015,0
|
|
20230901,154700,620204640,3015,3015,3015,3015,0
|
|
20230901,154600,620204640,3015,3015,3015,3015,0
|
|
20230901,154500,620204640,3015,3015,3015,3015,0
|
|
20230901,154400,620204640,3015,3015,3015,3015,0
|
|
20230901,154300,620204640,3015,3015,3015,3015,0
|
|
20230901,154200,620204640,3015,3015,3015,3015,0
|
|
20230901,154100,620204640,3015,3015,3015,3015,0
|
|
20230901,154000,620204640,3015,3015,3015,3015,0
|
|
20230901,153900,620204640,3015,3015,3015,3015,0
|
|
20230901,153800,620204640,3015,3015,3015,3015,0
|
|
20230901,153700,620204640,3015,3015,3015,3015,0
|
|
20230901,153600,620204640,3015,3015,3015,3015,0
|
|
20230901,153500,620204640,3015,3015,3015,3015,0
|
|
20230901,153400,620204640,3015,3015,3015,3015,0
|
|
20230901,153300,620204640,3015,3015,3015,3015,0
|
|
20230901,153200,620204640,3015,3015,3015,3015,0
|
|
20230901,153100,620204640,3015,3015,3015,3015,0
|
|
20230901,153000,620204640,3015,3015,3015,3015,3467
|
|
20230901,152900,609751635,3015,3015,3015,3015,0
|
|
20230901,152800,609751635,3015,3015,3015,3015,0
|
|
20230901,152700,609751635,3015,3015,3015,3015,0
|
|
20230901,152600,609751635,3015,3015,3015,3015,0
|
|
20230901,152500,609751635,3015,3015,3015,3015,0
|
|
20230901,152400,609751635,3015,3015,3015,3015,0
|
|
20230901,152300,609751635,3015,3015,3015,3015,0
|
|
20230901,152200,609751635,3015,3015,3015,3015,0
|
|
20230901,152100,609751635,3015,3015,3015,3015,0
|
|
20230901,152000,609751635,3015,3015,3015,3015,0
|
|
20230901,151900,609751635,3015,3010,3015,3010,71
|
|
20230901,151800,609537920,3010,3010,3010,3010,165
|
|
20230901,151700,609041270,3010,3010,3010,3010,835
|
|
20230901,151600,606527920,3015,3010,3015,3010,208
|
|
20230901,151500,605901835,3010,3005,3010,3005,383
|
|
20230901,151400,604750160,3010,3010,3010,3010,630
|
|
20230901,151300,602853860,3010,3010,3010,3010,483
|
|
20230901,151200,601400030,3010,3010,3010,3010,318
|
|
20230901,151100,600442850,3015,3015,3015,3010,141
|
|
20230901,151000,600017965,3010,3015,3015,3010,100
|
|
20230901,150900,599716815,3015,3010,3015,3005,72
|
|
20230901,150800,599499895,3005,3010,3015,3005,119
|
|
20230901,150700,599142140,3015,3010,3015,3010,2
|
|
20230901,150600,599136115,3015,3010,3015,3005,327
|
|
20230901,150500,598153220,3015,3005,3015,3005,796
|
|
20230901,150400,595761230,3010,3010,3010,3010,55
|
|
20230901,150300,595595680,3015,3015,3015,3015,10
|
|
20230901,150200,595565530,3010,3010,3010,3010,0
|
|
20230901,150100,595565530,3010,3005,3010,3005,559
|
|
20230901,150000,593885550,3005,3015,3015,3005,971
|
|
20230901,145900,590965750,3010,3010,3010,3010,130
|
|
20230901,145800,590574450,3010,3010,3010,3010,18
|
|
20230901,145700,590520270,3015,3010,3015,3010,14
|
|
20230901,145600,590478125,3010,3010,3010,3010,485
|
|
20230901,145500,589018275,3010,3010,3010,3010,0
|
|
20230901,145400,589018275,3010,3010,3010,3010,0
|
|
20230901,145300,589018275,3010,3005,3010,3005,901
|
|
20230901,145200,586309720,3005,3005,3005,3005,5
|
|
20230901,145100,586294695,3010,3010,3010,3010,538
|
|
20230901,145000,584675315,3005,3005,3005,3005,0
|
|
20230901,144900,584675315,3005,3005,3005,3005,445
|
|
20230901,144800,583338090,3005,3005,3005,3005,0
|
|
20230901,144700,583338090,3005,3000,3010,3000,2102
|
|
20230901,144600,577030935,3005,3005,3005,3000,2200
|
|
20230901,144500,570421780,3010,3005,3010,3005,41
|
|
20230901,144400,570298570,3010,3010,3010,3010,1
|
|
20230901,144300,570295560,3010,3010,3010,3010,101
|
|
20230901,144200,569991550,3005,3005,3005,3005,478
|
|
20230901,144100,568555160,3005,3005,3005,3005,0
|
|
20230901,144000,568555160,3005,3010,3010,3005,410
|
|
20230901,143900,567323060,3010,3010,3010,3010,200
|
|
20230901,143800,566721060,3010,3010,3010,3010,0
|
|
20230901,143700,566721060,3010,3010,3010,3010,0
|
|
20230901,143600,566721060,3010,3010,3010,3010,50
|
|
20230901,143500,566570560,3010,3015,3015,3010,470
|
|
20230901,143400,565155810,3015,3015,3015,3010,121
|
|
20230901,143300,564791490,3010,3010,3010,3010,1
|
|
20230901,143200,564788480,3010,3010,3010,3010,353
|
|
20230901,143100,563725950,3015,3015,3015,3015,40
|
|
20230901,143000,563605350,3015,3015,3015,3015,60
|
|
20230901,142900,563424450,3015,3010,3015,3010,657
|
|
20230901,142800,561445880,3015,3010,3015,3010,1354
|
|
20230901,142700,557369840,3010,3010,3010,3010,247
|
|
20230901,142600,556626370,3010,3010,3010,3010,0
|
|
20230901,142500,556626370,3010,3010,3010,3010,459
|
|
20230901,142400,555244780,3015,3010,3015,3010,678
|
|
20230901,142300,553203995,3015,3015,3015,3015,0
|
|
20230901,142200,553203995,3015,3015,3015,3010,473
|
|
20230901,142100,551780245,3015,3015,3015,3015,50
|
|
20230901,142000,551629495,3015,3015,3015,3015,29
|
|
20230901,141900,551542060,3010,3010,3010,3010,0
|
|
20230901,141800,551542060,3010,3015,3020,3010,2047
|
|
20230901,141700,545372100,3020,3020,3020,3020,1085
|
|
20230901,141600,542095400,3025,3025,3025,3025,0
|
|
20230901,141500,542095400,3025,3025,3025,3025,50
|
|
20230901,141400,541944150,3030,3030,3030,3030,1
|
|
20230901,141300,541941120,3030,3030,3030,3030,0
|
|
20230901,141200,541941120,3030,3030,3030,3030,4
|
|
20230901,141100,541929000,3035,3035,3035,3035,0
|
|
20230901,141000,541929000,3035,3035,3035,3035,0
|
|
20230901,140900,541929000,3035,3035,3035,3035,0
|
|
20230901,140800,541929000,3035,3040,3040,3035,440
|
|
20230901,140700,540592200,3050,3050,3050,3050,0
|
|
20230901,140600,540592200,3050,3050,3050,3050,0
|
|
20230901,140500,540592200,3050,3020,3050,3015,5500
|
|
20230901,140400,523912115,3020,3020,3020,3020,532
|
|
20230901,140300,522305475,3005,3005,3020,3005,26883
|
|
20230901,140200,441466905,3010,3005,3010,3005,3105
|
|
20230901,140100,432133880,3005,3010,3010,3005,1511
|
|
20230901,140000,427588325,3015,3005,3015,3005,231
|
|
20230901,135900,426892510,3015,3010,3015,3010,2337
|
|
20230901,135800,419854085,3015,3015,3015,3015,7659
|
|
20230901,135700,396762200,3015,3015,3015,3015,1100
|
|
20230901,135600,393445700,3020,3020,3020,3020,0
|
|
20230901,135500,393445700,3020,3020,3020,3020,0
|
|
20230901,135400,393445700,3020,3020,3020,3020,1
|
|
20230901,135300,393442680,3015,3020,3020,3015,380
|
|
20230901,135200,392295890,3025,3025,3025,3025,0
|
|
20230901,135100,392295890,3025,3020,3025,3020,1197
|
|
20230901,135000,388680945,3025,3025,3025,3025,2
|
|
20230901,134900,388674895,3025,3025,3025,3025,5
|
|
20230901,134800,388659770,3025,3025,3025,3025,1
|
|
20230901,134700,388656745,3020,3025,3025,3020,977
|
|
20230901,134600,385703705,3025,3025,3025,3025,500
|
|
20230901,134500,384191205,3020,3015,3020,3015,1043
|
|
20230901,134400,381043060,3015,3015,3015,3015,10
|
|
20230901,134300,381012910,3015,3025,3025,3015,8107
|
|
20230901,134200,356517395,3025,3030,3030,3025,4441
|
|
20230901,134100,343066565,3030,3030,3030,3030,0
|
|
20230901,134000,343066565,3030,3035,3035,3030,463
|
|
20230901,133900,341663670,3035,3035,3035,3035,1
|
|
20230901,133800,341660635,3035,3030,3035,3030,436
|
|
20230901,133700,340337875,3035,3035,3035,3030,533
|
|
20230901,133600,338722715,3035,3035,3035,3035,200
|
|
20230901,133500,338115715,3035,3035,3035,3035,55
|
|
20230901,133400,337948790,3035,3035,3035,3035,6
|
|
20230901,133300,337930580,3030,3030,3035,3030,644
|
|
20230901,133200,335978755,3035,3035,3035,3035,0
|
|
20230901,133100,335978755,3035,3035,3035,3035,1
|
|
20230901,133000,335975720,3030,3030,3030,3030,779
|
|
20230901,132900,333615350,3030,3030,3030,3030,290
|
|
20230901,132800,332736650,3030,3035,3035,3030,5913
|
|
20230901,132700,314810010,3035,3035,3035,3035,558
|
|
20230901,132600,313116480,3040,3040,3040,3040,4612
|
|
20230901,132500,299096000,3045,3045,3045,3045,0
|
|
20230901,132400,299096000,3045,3045,3045,3045,0
|
|
20230901,132300,299096000,3045,3040,3045,3040,647
|
|
20230901,132200,297127615,3045,3045,3045,3040,102
|
|
20230901,132100,296817525,3045,3045,3045,3045,60
|
|
20230901,132000,296634825,3045,3045,3045,3040,453
|
|
20230901,131900,295257695,3045,3045,3045,3045,1
|
|
20230901,131800,295254650,3040,3040,3040,3040,301
|
|
20230901,131700,294339610,3040,3040,3045,3040,35
|
|
20230901,131600,294233200,3040,3045,3045,3040,362
|
|
20230901,131500,293132715,3045,3045,3045,3045,0
|
|
20230901,131400,293132715,3045,3045,3045,3045,694
|
|
20230901,131300,291019485,3045,3045,3045,3045,439
|
|
20230901,131200,289682730,3045,3045,3045,3045,400
|
|
20230901,131100,288464730,3045,3045,3045,3045,0
|
|
20230901,131000,288464730,3045,3045,3045,3045,0
|
|
20230901,130900,288464730,3045,3045,3045,3045,372
|
|
20230901,130800,287331990,3045,3045,3045,3045,0
|
|
20230901,130700,287331990,3045,3045,3045,3045,0
|
|
20230901,130600,287331990,3045,3045,3045,3045,485
|
|
20230901,130500,285855165,3045,3045,3045,3045,3
|
|
20230901,130400,285846030,3045,3045,3045,3045,10
|
|
20230901,130300,285815580,3045,3045,3045,3045,500
|
|
20230901,130200,284293080,3045,3045,3045,3045,328
|
|
20230901,130100,283294320,3050,3050,3050,3050,3
|
|
20230901,130000,283285170,3050,3050,3050,3050,0
|
|
20230901,125900,283285170,3050,3050,3050,3050,1543
|
|
20230901,125800,278579020,3050,3050,3050,3050,0
|
|
20230901,125700,278579020,3050,3050,3050,3050,300
|
|
20230901,125600,277664020,3050,3050,3050,3050,352
|
|
20230901,125500,276590420,3050,3050,3050,3050,0
|
|
20230901,125400,276590420,3050,3050,3050,3050,0
|
|
20230901,125300,276590420,3050,3050,3050,3050,110
|
|
20230901,125200,276254920,3050,3050,3050,3050,478
|
|
20230901,125100,274797020,3050,3050,3050,3050,0
|
|
20230901,125000,274797020,3050,3050,3050,3050,0
|
|
20230901,124900,274797020,3050,3050,3050,3050,332
|
|
20230901,124800,273784420,3055,3055,3055,3055,124
|
|
20230901,124700,273405600,3055,3055,3055,3055,0
|
|
20230901,124600,273405600,3055,3055,3055,3055,405
|
|
20230901,124500,272168325,3050,3050,3050,3050,488
|
|
20230901,124400,270679925,3050,3050,3050,3050,0
|
|
20230901,124300,270679925,3050,3050,3050,3050,700
|
|
20230901,124200,268544925,3050,3050,3050,3050,324
|
|
20230901,124100,267556725,3050,3050,3050,3050,0
|
|
20230901,124000,267556725,3050,3050,3050,3050,0
|
|
20230901,123900,267556725,3050,3050,3050,3050,348
|
|
20230901,123800,266495325,3050,3050,3050,3050,223
|
|
20230901,123700,265815175,3050,3050,3050,3050,1267
|
|
20230901,123600,261950825,3045,3045,3045,3045,0
|
|
20230901,123500,261950825,3045,3045,3045,3045,352
|
|
20230901,123400,260878985,3045,3045,3045,3045,0
|
|
20230901,123300,260878985,3045,3045,3045,3045,0
|
|
20230901,123200,260878985,3045,3045,3045,3045,481
|
|
20230901,123100,259414340,3045,3045,3045,3045,0
|
|
20230901,123000,259414340,3045,3045,3045,3045,1000
|
|
20230901,122900,256369340,3045,3045,3045,3045,0
|
|
20230901,122800,256369340,3045,3045,3045,3045,331
|
|
20230901,122700,255361445,3050,3050,3050,3050,0
|
|
20230901,122600,255361445,3050,3050,3050,3050,0
|
|
20230901,122500,255361445,3050,3045,3050,3045,670
|
|
20230901,122400,253321290,3050,3050,3050,3050,0
|
|
20230901,122300,253321290,3050,3050,3050,3050,0
|
|
20230901,122200,253321290,3050,3050,3050,3050,3
|
|
20230901,122100,253312140,3045,3045,3045,3045,327
|
|
20230901,122000,252316425,3045,3045,3045,3045,0
|
|
20230901,121900,252316425,3045,3045,3045,3045,20
|
|
20230901,121800,252255525,3045,3045,3045,3045,429
|
|
20230901,121700,250949220,3050,3050,3050,3050,0
|
|
20230901,121600,250949220,3050,3050,3050,3050,0
|
|
20230901,121500,250949220,3050,3050,3050,3050,107
|
|
20230901,121400,250622870,3045,3045,3045,3045,366
|
|
20230901,121300,249508400,3045,3045,3045,3045,0
|
|
20230901,121200,249508400,3045,3045,3045,3045,0
|
|
20230901,121100,249508400,3045,3045,3045,3045,588
|
|
20230901,121000,247717940,3045,3045,3045,3045,13
|
|
20230901,120900,247678355,3045,3045,3045,3045,0
|
|
20230901,120800,247678355,3045,3045,3045,3045,5
|
|
20230901,120700,247663130,3045,3050,3050,3045,354
|
|
20230901,120600,246585190,3045,3045,3045,3045,0
|
|
20230901,120500,246585190,3045,3045,3045,3045,0
|
|
20230901,120400,246585190,3045,3045,3045,3045,587
|
|
20230901,120300,244797775,3050,3050,3050,3050,50
|
|
20230901,120200,244645275,3045,3045,3045,3045,0
|
|
20230901,120100,244645275,3045,3045,3045,3045,352
|
|
20230901,120000,243573435,3050,3050,3050,3050,115
|
|
20230901,115900,243222685,3050,3050,3050,3050,0
|
|
20230901,115800,243222685,3050,3045,3050,3045,381
|
|
20230901,115700,242062535,3045,3045,3045,3045,1087
|
|
20230901,115600,238752620,3045,3045,3045,3045,0
|
|
20230901,115500,238752620,3045,3045,3045,3045,358
|
|
20230901,115400,237662510,3045,3045,3045,3045,355
|
|
20230901,115300,236581535,3050,3050,3050,3050,0
|
|
20230901,115200,236581535,3050,3050,3050,3050,891
|
|
20230901,115100,233863985,3050,3050,3050,3050,51
|
|
20230901,115000,233708435,3050,3050,3050,3050,466
|
|
20230901,114900,232287135,3055,3055,3055,3055,32
|
|
20230901,114800,232189375,3050,3050,3050,3050,1318
|
|
20230901,114700,228169475,3045,3045,3045,3045,366
|
|
20230901,114600,227055005,3045,3045,3045,3045,874
|
|
20230901,114500,224393675,3045,3045,3045,3045,70
|
|
20230901,114400,224180525,3045,3045,3045,3045,0
|
|
20230901,114300,224180525,3045,3045,3045,3045,465
|
|
20230901,114200,222764600,3050,3050,3050,3050,16
|
|
20230901,114100,222715800,3050,3050,3050,3050,10
|
|
20230901,114000,222685300,3050,3050,3050,3050,22
|
|
20230901,113900,222618200,3045,3045,3045,3045,0
|
|
20230901,113800,222618200,3045,3045,3045,3045,0
|
|
20230901,113700,222618200,3045,3050,3050,3045,2000
|
|
20230901,113600,216523805,3050,3050,3050,3050,434
|
|
20230901,113500,215200105,3050,3050,3050,3050,68
|
|
20230901,113400,214992705,3055,3055,3055,3055,0
|
|
20230901,113300,214992705,3055,3050,3055,3050,442
|
|
20230901,113200,213644285,3055,3055,3055,3055,0
|
|
20230901,113100,213644285,3055,3055,3055,3055,0
|
|
20230901,113000,213644285,3055,3055,3055,3055,1
|
|
20230901,112900,213641230,3055,3055,3055,3055,0
|
|
20230901,112800,213641230,3055,3055,3055,3055,0
|
|
20230901,112700,213641230,3055,3055,3055,3055,0
|
|
20230901,112600,213641230,3055,3060,3060,3055,361
|
|
20230901,112500,212538355,3060,3060,3060,3060,1
|
|
20230901,112400,212535295,3060,3060,3060,3060,0
|
|
20230901,112300,212535295,3060,3060,3060,3055,436
|
|
20230901,112200,211203300,3060,3060,3060,3060,750
|
|
20230901,112100,208908300,3060,3060,3060,3060,0
|
|
20230901,112000,208908300,3060,3060,3060,3060,1
|
|
20230901,111900,208905240,3060,3055,3060,3055,500
|
|
20230901,111800,207377140,3060,3060,3060,3060,631
|
|
20230901,111700,205446280,3060,3055,3060,3050,368
|
|
20230901,111600,204322420,3055,3055,3055,3055,1853
|
|
20230901,111500,198661505,3060,3055,3060,3055,2
|
|
20230901,111400,198655390,3055,3055,3055,3055,0
|
|
20230901,111300,198655390,3055,3055,3055,3055,1868
|
|
20230901,111200,192948650,3055,3055,3055,3050,357
|
|
20230901,111100,191859725,3055,3055,3055,3055,1
|
|
20230901,111000,191856670,3055,3055,3055,3055,98
|
|
20230901,110900,191557280,3050,3050,3050,3050,474
|
|
20230901,110800,190111580,3055,3055,3055,3055,0
|
|
20230901,110700,190111580,3055,3055,3055,3055,0
|
|
20230901,110600,190111580,3055,3050,3055,3050,357
|
|
20230901,110500,189022630,3050,3055,3055,3050,2961
|
|
20230901,110400,179981580,3050,3050,3050,3050,95
|
|
20230901,110300,179691830,3055,3055,3055,3055,8
|
|
20230901,110200,179667390,3050,3050,3050,3050,493
|
|
20230901,110100,178163740,3055,3055,3055,3055,9
|
|
20230901,110000,178136245,3055,3055,3055,3055,0
|
|
20230901,105900,178136245,3055,3060,3060,3055,19
|
|
20230901,105800,178078190,3060,3060,3060,3060,0
|
|
20230901,105700,178078190,3060,3060,3060,3055,208
|
|
20230901,105600,177442710,3060,3060,3060,3060,16
|
|
20230901,105500,177393750,3060,3060,3060,3060,18
|
|
20230901,105400,177338670,3060,3060,3060,3060,17
|
|
20230901,105300,177286650,3055,3055,3055,3055,401
|
|
20230901,105200,176061595,3055,3055,3055,3055,253
|
|
20230901,105100,175288680,3060,3060,3060,3045,5542
|
|
20230901,105000,158381530,3065,3060,3065,3060,15
|
|
20230901,104900,158335590,3060,3060,3060,3060,0
|
|
20230901,104800,158335590,3060,3060,3060,3060,478
|
|
20230901,104700,156872910,3065,3065,3065,3065,0
|
|
20230901,104600,156872910,3065,3060,3065,3060,142
|
|
20230901,104500,156438385,3060,3060,3060,3060,1114
|
|
20230901,104400,153029545,3055,3055,3055,3055,0
|
|
20230901,104300,153029545,3055,3055,3055,3055,0
|
|
20230901,104200,153029545,3055,3060,3060,3055,560
|
|
20230901,104100,151317980,3060,3060,3060,3060,465
|
|
20230901,104000,149895080,3065,3065,3065,3065,0
|
|
20230901,103900,149895080,3065,3065,3065,3065,0
|
|
20230901,103800,149895080,3065,3060,3065,3060,356
|
|
20230901,103700,148805680,3065,3065,3065,3065,88
|
|
20230901,103600,148535960,3065,3065,3065,3065,12
|
|
20230901,103500,148499180,3065,3065,3065,3065,602
|
|
20230901,103400,146654050,3070,3065,3070,3065,604
|
|
20230901,103300,144802745,3065,3060,3065,3060,3890
|
|
20230901,103200,132897270,3060,3060,3060,3060,8
|
|
20230901,103100,132872790,3055,3055,3055,3055,401
|
|
20230901,103000,131647735,3060,3055,3060,3055,14
|
|
20230901,102900,131604950,3055,3055,3055,3055,473
|
|
20230901,102800,130159935,3060,3060,3060,3060,0
|
|
20230901,102700,130159935,3060,3060,3060,3060,64
|
|
20230901,102600,129964095,3060,3055,3060,3055,211
|
|
20230901,102500,129318490,3055,3055,3055,3055,2000
|
|
20230901,102400,123208490,3050,3050,3050,3050,1247
|
|
20230901,102300,119405140,3050,3050,3050,3050,0
|
|
20230901,102200,119405140,3050,3050,3050,3050,0
|
|
20230901,102100,119405140,3050,3050,3050,3050,481
|
|
20230901,102000,117938090,3050,3050,3050,3050,988
|
|
20230901,101900,114924690,3050,3055,3055,3050,100
|
|
20230901,101800,114619685,3050,3050,3050,3050,0
|
|
20230901,101700,114619685,3050,3050,3055,3050,2885
|
|
20230901,101600,105816510,3050,3050,3050,3050,505
|
|
20230901,101500,104276260,3055,3055,3055,3055,2
|
|
20230901,101400,104270150,3050,3050,3050,3050,1505
|
|
20230901,101300,99679900,3050,3050,3050,3050,0
|
|
20230901,101200,99679900,3050,3050,3050,3050,1
|
|
20230901,101100,99676850,3055,3055,3055,3055,1
|
|
20230901,101000,99673795,3050,3055,3055,3050,388
|
|
20230901,100900,98490390,3055,3050,3055,3050,486
|
|
20230901,100800,97008080,3055,3050,3055,3050,186
|
|
20230901,100700,96440760,3055,3060,3060,3050,1411
|
|
20230901,100600,92137145,3055,3055,3060,3055,6
|
|
20230901,100500,92118810,3055,3055,3055,3055,7
|
|
20230901,100400,92097425,3055,3055,3060,3055,503
|
|
20230901,100300,90559605,3050,3050,3055,3050,1046
|
|
20230901,100200,87369300,3045,3045,3045,3045,127
|
|
20230901,100100,86982585,3045,3045,3045,3045,0
|
|
20230901,100000,86982585,3045,3045,3045,3045,422
|
|
20230901,095900,85697595,3045,3050,3050,3045,2932
|
|
20230901,095800,76765045,3050,3050,3050,3050,19
|
|
20230901,095700,76707095,3050,3050,3050,3050,335
|
|
20230901,095600,75685345,3055,3055,3055,3055,1
|
|
20230901,095500,75682290,3055,3050,3055,3050,377
|
|
20230901,095400,74532435,3050,3050,3050,3050,586
|
|
20230901,095300,72745135,3050,3050,3050,3050,1861
|
|
20230901,095200,67069085,3050,3050,3050,3050,0
|
|
20230901,095100,67069085,3050,3050,3050,3050,197
|
|
20230901,095000,66468235,3055,3050,3055,3050,487
|
|
20230901,094900,64982865,3050,3050,3050,3050,0
|
|
20230901,094800,64982865,3050,3055,3055,3050,76
|
|
20230901,094700,64750815,3055,3055,3055,3055,0
|
|
20230901,094600,64750815,3055,3055,3060,3055,687
|
|
20230901,094500,62652025,3055,3055,3055,3055,143
|
|
20230901,094400,62215160,3050,3050,3050,3050,94
|
|
20230901,094300,61928460,3050,3050,3050,3050,344
|
|
20230901,094200,60879260,3055,3055,3055,3055,168
|
|
20230901,094100,60366020,3055,3050,3055,3050,1480
|
|
20230901,094000,55850370,3055,3055,3055,3055,0
|
|
20230901,093900,55850370,3055,3060,3060,3055,336
|
|
20230901,093800,54823885,3065,3065,3065,3065,0
|
|
20230901,093700,54823885,3065,3065,3065,3055,15
|
|
20230901,093600,54777920,3065,3050,3065,3045,1406
|
|
20230901,093500,50490675,3055,3055,3055,3055,0
|
|
20230901,093400,50490675,3055,3050,3060,3050,1687
|
|
20230901,093300,45340100,3050,3050,3050,3050,1288
|
|
20230901,093200,41411700,3055,3055,3055,3055,0
|
|
20230901,093100,41411700,3055,3055,3055,3055,0
|
|
20230901,093000,41411700,3055,3050,3055,3045,353
|
|
20230901,092900,40335610,3055,3055,3055,3055,411
|
|
20230901,092800,39080005,3060,3060,3060,3060,0
|
|
20230901,092700,39080005,3060,3060,3060,3060,0
|
|
20230901,092600,39080005,3060,3060,3060,3060,1448
|
|
20230901,092500,34649125,3065,3065,3065,3065,0
|
|
20230901,092400,34649125,3065,3065,3065,3065,0
|
|
20230901,092300,34649125,3065,3065,3065,3065,1
|
|
20230901,092200,34646060,3070,3070,3070,3070,0
|
|
20230901,092100,34646060,3070,3070,3070,3070,0
|
|
20230901,092000,34646060,3070,3055,3070,3055,780
|
|
20230901,091900,32260295,3055,3060,3060,3050,526
|
|
20230901,091800,30654425,3065,3065,3065,3065,29
|
|
20230901,091700,30565540,3070,3065,3070,3065,201
|
|
20230901,091600,29949470,3065,3065,3065,3060,538
|
|
20230901,091500,28300830,3065,3055,3065,3055,92
|
|
20230901,091400,28019700,3060,3060,3060,3060,55
|
|
20230901,091300,27851400,3060,3060,3060,3060,188
|
|
20230901,091200,27276120,3070,3070,3070,3070,57
|
|
20230901,091100,27101130,3070,3070,3070,3070,2
|
|
20230901,091000,27094990,3065,3075,3075,3065,599
|
|
20230901,090900,25255395,3075,3065,3075,3055,762
|
|
20230901,090800,22923000,3060,3080,3080,3060,265
|
|
20230901,090700,22110800,3060,3060,3080,3060,1190
|
|
20230901,090600,18454045,3085,3040,3085,3040,509
|
|
20230901,090500,16889835,3040,3040,3060,3035,909
|
|
20230901,090400,14117355,3040,3030,3040,3030,611
|
|
20230901,090300,12260185,3025,3030,3030,3025,663
|
|
20230901,090200,10253110,3030,3035,3035,3030,2202
|
|
20230901,090100,3578185,3040,3050,3050,3040,721
|
|
20230901,090000,1383780,3060,3060,3060,3050,281
|