603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,185900,1001717720,3260,3260,3260,3260,0
|
|
20230901,185800,1001717720,3260,3260,3260,3260,0
|
|
20230901,185700,1001717720,3260,3260,3260,3260,0
|
|
20230901,185600,1001717720,3260,3260,3260,3260,0
|
|
20230901,185500,1001717720,3260,3260,3260,3260,0
|
|
20230901,185400,1001717720,3260,3260,3260,3260,0
|
|
20230901,185300,1001717720,3260,3260,3260,3260,0
|
|
20230901,185200,1001717720,3260,3260,3260,3260,0
|
|
20230901,185100,1001717720,3260,3260,3260,3260,0
|
|
20230901,185000,1001717720,3260,3260,3260,3260,0
|
|
20230901,184900,1001717720,3260,3260,3260,3260,0
|
|
20230901,184800,1001717720,3260,3260,3260,3260,0
|
|
20230901,184700,1001717720,3260,3260,3260,3260,0
|
|
20230901,184600,1001717720,3260,3260,3260,3260,0
|
|
20230901,184500,1001717720,3260,3260,3260,3260,0
|
|
20230901,184400,1001717720,3260,3260,3260,3260,0
|
|
20230901,184300,1001717720,3260,3260,3260,3260,0
|
|
20230901,184200,1001717720,3260,3260,3260,3260,0
|
|
20230901,184100,1001717720,3260,3260,3260,3260,0
|
|
20230901,184000,1001717720,3260,3260,3260,3260,0
|
|
20230901,183900,1001717720,3260,3260,3260,3260,0
|
|
20230901,183800,1001717720,3260,3260,3260,3260,0
|
|
20230901,183700,1001717720,3260,3260,3260,3260,0
|
|
20230901,183600,1001717720,3260,3260,3260,3260,0
|
|
20230901,183500,1001717720,3260,3260,3260,3260,0
|
|
20230901,183400,1001717720,3260,3260,3260,3260,0
|
|
20230901,183300,1001717720,3260,3260,3260,3260,0
|
|
20230901,183200,1001717720,3260,3260,3260,3260,0
|
|
20230901,183100,1001717720,3260,3260,3260,3260,0
|
|
20230901,183000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,182900,1001717720,3260,3260,3260,3260,0
|
|
20230901,182800,1001717720,3260,3260,3260,3260,0
|
|
20230901,182700,1001717720,3260,3260,3260,3260,0
|
|
20230901,182600,1001717720,3260,3260,3260,3260,0
|
|
20230901,182500,1001717720,3260,3260,3260,3260,0
|
|
20230901,182400,1001717720,3260,3260,3260,3260,0
|
|
20230901,182300,1001717720,3260,3260,3260,3260,0
|
|
20230901,182200,1001717720,3260,3260,3260,3260,0
|
|
20230901,182100,1001717720,3260,3260,3260,3260,0
|
|
20230901,182000,1001717720,3260,3260,3260,3260,0
|
|
20230901,181900,1001717720,3260,3260,3260,3260,0
|
|
20230901,181800,1001717720,3260,3260,3260,3260,0
|
|
20230901,181700,1001717720,3260,3260,3260,3260,0
|
|
20230901,181600,1001717720,3260,3260,3260,3260,0
|
|
20230901,181500,1001717720,3260,3260,3260,3260,0
|
|
20230901,181400,1001717720,3260,3260,3260,3260,0
|
|
20230901,181300,1001717720,3260,3260,3260,3260,0
|
|
20230901,181200,1001717720,3260,3260,3260,3260,0
|
|
20230901,181100,1001717720,3260,3260,3260,3260,0
|
|
20230901,181000,1001717720,3260,3260,3260,3260,0
|
|
20230901,180900,1001717720,3260,3260,3260,3260,0
|
|
20230901,180800,1001717720,3260,3260,3260,3260,0
|
|
20230901,180700,1001717720,3260,3260,3260,3260,0
|
|
20230901,180600,1001717720,3260,3260,3260,3260,0
|
|
20230901,180500,1001717720,3260,3260,3260,3260,0
|
|
20230901,180400,1001717720,3260,3260,3260,3260,0
|
|
20230901,180300,1001717720,3260,3260,3260,3260,0
|
|
20230901,180200,1001717720,3260,3260,3260,3260,0
|
|
20230901,180100,1001717720,3260,3260,3260,3260,0
|
|
20230901,180000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,175900,1001717720,3260,3260,3260,3260,0
|
|
20230901,175800,1001717720,3260,3260,3260,3260,0
|
|
20230901,175700,1001717720,3260,3260,3260,3260,0
|
|
20230901,175600,1001717720,3260,3260,3260,3260,0
|
|
20230901,175500,1001717720,3260,3260,3260,3260,0
|
|
20230901,175400,1001717720,3260,3260,3260,3260,0
|
|
20230901,175300,1001717720,3260,3260,3260,3260,0
|
|
20230901,175200,1001717720,3260,3260,3260,3260,0
|
|
20230901,175100,1001717720,3260,3260,3260,3260,0
|
|
20230901,175000,1001717720,3260,3260,3260,3260,0
|
|
20230901,174900,1001717720,3260,3260,3260,3260,0
|
|
20230901,174800,1001717720,3260,3260,3260,3260,0
|
|
20230901,174700,1001717720,3260,3260,3260,3260,0
|
|
20230901,174600,1001717720,3260,3260,3260,3260,0
|
|
20230901,174500,1001717720,3260,3260,3260,3260,0
|
|
20230901,174400,1001717720,3260,3260,3260,3260,0
|
|
20230901,174300,1001717720,3260,3260,3260,3260,0
|
|
20230901,174200,1001717720,3260,3260,3260,3260,0
|
|
20230901,174100,1001717720,3260,3260,3260,3260,0
|
|
20230901,174000,1001717720,3260,3260,3260,3260,0
|
|
20230901,173900,1001717720,3260,3260,3260,3260,0
|
|
20230901,173800,1001717720,3260,3260,3260,3260,0
|
|
20230901,173700,1001717720,3260,3260,3260,3260,0
|
|
20230901,173600,1001717720,3260,3260,3260,3260,0
|
|
20230901,173500,1001717720,3260,3260,3260,3260,0
|
|
20230901,173400,1001717720,3260,3260,3260,3260,0
|
|
20230901,173300,1001717720,3260,3260,3260,3260,0
|
|
20230901,173200,1001717720,3260,3260,3260,3260,0
|
|
20230901,173100,1001717720,3260,3260,3260,3260,0
|
|
20230901,173000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,172900,1001717720,3260,3260,3260,3260,0
|
|
20230901,172800,1001717720,3260,3260,3260,3260,0
|
|
20230901,172700,1001717720,3260,3260,3260,3260,0
|
|
20230901,172600,1001717720,3260,3260,3260,3260,0
|
|
20230901,172500,1001717720,3260,3260,3260,3260,0
|
|
20230901,172400,1001717720,3260,3260,3260,3260,0
|
|
20230901,172300,1001717720,3260,3260,3260,3260,0
|
|
20230901,172200,1001717720,3260,3260,3260,3260,0
|
|
20230901,172100,1001717720,3260,3260,3260,3260,0
|
|
20230901,172000,1001717720,3260,3260,3260,3260,0
|
|
20230901,171900,1001717720,3260,3260,3260,3260,0
|
|
20230901,171800,1001717720,3260,3260,3260,3260,0
|
|
20230901,171700,1001717720,3260,3260,3260,3260,0
|
|
20230901,171600,1001717720,3260,3260,3260,3260,0
|
|
20230901,171500,1001717720,3260,3260,3260,3260,0
|
|
20230901,171400,1001717720,3260,3260,3260,3260,0
|
|
20230901,171300,1001717720,3260,3260,3260,3260,0
|
|
20230901,171200,1001717720,3260,3260,3260,3260,0
|
|
20230901,171100,1001717720,3260,3260,3260,3260,0
|
|
20230901,171000,1001717720,3260,3260,3260,3260,0
|
|
20230901,170900,1001717720,3260,3260,3260,3260,0
|
|
20230901,170800,1001717720,3260,3260,3260,3260,0
|
|
20230901,170700,1001717720,3260,3260,3260,3260,0
|
|
20230901,170600,1001717720,3260,3260,3260,3260,0
|
|
20230901,170500,1001717720,3260,3260,3260,3260,0
|
|
20230901,170400,1001717720,3260,3260,3260,3260,0
|
|
20230901,170300,1001717720,3260,3260,3260,3260,0
|
|
20230901,170200,1001717720,3260,3260,3260,3260,0
|
|
20230901,170100,1001717720,3260,3260,3260,3260,0
|
|
20230901,170000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,165900,1001717720,3260,3260,3260,3260,0
|
|
20230901,165800,1001717720,3260,3260,3260,3260,0
|
|
20230901,165700,1001717720,3260,3260,3260,3260,0
|
|
20230901,165600,1001717720,3260,3260,3260,3260,0
|
|
20230901,165500,1001717720,3260,3260,3260,3260,0
|
|
20230901,165400,1001717720,3260,3260,3260,3260,0
|
|
20230901,165300,1001717720,3260,3260,3260,3260,0
|
|
20230901,165200,1001717720,3260,3260,3260,3260,0
|
|
20230901,165100,1001717720,3260,3260,3260,3260,0
|
|
20230901,165000,1001717720,3260,3260,3260,3260,0
|
|
20230901,164900,1001717720,3260,3260,3260,3260,0
|
|
20230901,164800,1001717720,3260,3260,3260,3260,0
|
|
20230901,164700,1001717720,3260,3260,3260,3260,0
|
|
20230901,164600,1001717720,3260,3260,3260,3260,0
|
|
20230901,164500,1001717720,3260,3260,3260,3260,0
|
|
20230901,164400,1001717720,3260,3260,3260,3260,0
|
|
20230901,164300,1001717720,3260,3260,3260,3260,0
|
|
20230901,164200,1001717720,3260,3260,3260,3260,0
|
|
20230901,164100,1001717720,3260,3260,3260,3260,0
|
|
20230901,164000,1001717720,3260,3260,3260,3260,0
|
|
20230901,163900,1001717720,3260,3260,3260,3260,0
|
|
20230901,163800,1001717720,3260,3260,3260,3260,0
|
|
20230901,163700,1001717720,3260,3260,3260,3260,0
|
|
20230901,163600,1001717720,3260,3260,3260,3260,0
|
|
20230901,163500,1001717720,3260,3260,3260,3260,0
|
|
20230901,163400,1001717720,3260,3260,3260,3260,0
|
|
20230901,163300,1001717720,3260,3260,3260,3260,0
|
|
20230901,163200,1001717720,3260,3260,3260,3260,0
|
|
20230901,163100,1001717720,3260,3260,3260,3260,0
|
|
20230901,163000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,162900,1001717720,3260,3260,3260,3260,0
|
|
20230901,162800,1001717720,3260,3260,3260,3260,0
|
|
20230901,162700,1001717720,3260,3260,3260,3260,0
|
|
20230901,162600,1001717720,3260,3260,3260,3260,0
|
|
20230901,162500,1001717720,3260,3260,3260,3260,0
|
|
20230901,162400,1001717720,3260,3260,3260,3260,0
|
|
20230901,162300,1001717720,3260,3260,3260,3260,0
|
|
20230901,162200,1001717720,3260,3260,3260,3260,0
|
|
20230901,162100,1001717720,3260,3260,3260,3260,0
|
|
20230901,162000,1001717720,3260,3260,3260,3260,0
|
|
20230901,161900,1001717720,3260,3260,3260,3260,0
|
|
20230901,161800,1001717720,3260,3260,3260,3260,0
|
|
20230901,161700,1001717720,3260,3260,3260,3260,0
|
|
20230901,161600,1001717720,3260,3260,3260,3260,0
|
|
20230901,161500,1001717720,3260,3260,3260,3260,0
|
|
20230901,161400,1001717720,3260,3260,3260,3260,0
|
|
20230901,161300,1001717720,3260,3260,3260,3260,0
|
|
20230901,161200,1001717720,3260,3260,3260,3260,0
|
|
20230901,161100,1001717720,3260,3260,3260,3260,0
|
|
20230901,161000,1001717720,3260,3260,3260,3260,0
|
|
20230901,160900,1001717720,3260,3260,3260,3260,0
|
|
20230901,160800,1001717720,3260,3260,3260,3260,0
|
|
20230901,160700,1001717720,3260,3260,3260,3260,0
|
|
20230901,160600,1001717720,3260,3260,3260,3260,0
|
|
20230901,160500,1001717720,3260,3260,3260,3260,0
|
|
20230901,160400,1001717720,3260,3260,3260,3260,0
|
|
20230901,160300,1001717720,3260,3260,3260,3260,0
|
|
20230901,160200,1001717720,3260,3260,3260,3260,0
|
|
20230901,160100,1001717720,3260,3260,3260,3260,0
|
|
20230901,160000,1001717720,3260,3260,3260,3260,4355
|
|
20230901,155900,1001717720,3260,3260,3260,3260,0
|
|
20230901,155800,1001717720,3260,3260,3260,3260,0
|
|
20230901,155700,1001717720,3260,3260,3260,3260,0
|
|
20230901,155600,1001717720,3260,3260,3260,3260,0
|
|
20230901,155500,1001717720,3260,3260,3260,3260,0
|
|
20230901,155400,1001717720,3260,3260,3260,3260,0
|
|
20230901,155300,1001717720,3260,3260,3260,3260,0
|
|
20230901,155200,1001717720,3260,3260,3260,3260,0
|
|
20230901,155100,1001717720,3260,3260,3260,3260,0
|
|
20230901,155000,1001717720,3260,3260,3260,3260,0
|
|
20230901,154900,1001717720,3260,3260,3260,3260,0
|
|
20230901,154800,1001717720,3260,3260,3260,3260,0
|
|
20230901,154700,1001717720,3260,3260,3260,3260,0
|
|
20230901,154600,1001717720,3260,3260,3260,3260,0
|
|
20230901,154500,1001717720,3260,3260,3260,3260,0
|
|
20230901,154400,1001717720,3260,3260,3260,3260,0
|
|
20230901,154300,1001717720,3260,3260,3260,3260,0
|
|
20230901,154200,1001717720,3260,3260,3260,3260,0
|
|
20230901,154100,1001717720,3260,3260,3260,3260,0
|
|
20230901,154000,1001717720,3260,3260,3260,3260,0
|
|
20230901,153900,1001717720,3260,3260,3260,3260,0
|
|
20230901,153800,1001717720,3260,3260,3260,3260,0
|
|
20230901,153700,1001717720,3260,3260,3260,3260,0
|
|
20230901,153600,1001717720,3260,3260,3260,3260,0
|
|
20230901,153500,1001717720,3260,3260,3260,3260,0
|
|
20230901,153400,1001717720,3260,3260,3260,3260,0
|
|
20230901,153300,1001717720,3260,3260,3260,3260,0
|
|
20230901,153200,1001717720,3260,3260,3260,3260,0
|
|
20230901,153100,1001717720,3260,3260,3260,3260,0
|
|
20230901,153000,1001717720,3260,3260,3260,3260,8710
|
|
20230901,152900,987520420,3270,3270,3270,3270,0
|
|
20230901,152800,987520420,3270,3270,3270,3270,0
|
|
20230901,152700,987520420,3270,3270,3270,3270,0
|
|
20230901,152600,987520420,3270,3270,3270,3270,0
|
|
20230901,152500,987520420,3270,3270,3270,3270,0
|
|
20230901,152400,987520420,3270,3270,3270,3270,0
|
|
20230901,152300,987520420,3270,3270,3270,3270,0
|
|
20230901,152200,987520420,3270,3270,3270,3270,0
|
|
20230901,152100,987520420,3270,3270,3270,3270,0
|
|
20230901,152000,987520420,3270,3270,3270,3270,0
|
|
20230901,151900,987520420,3270,3280,3285,3270,4167
|
|
20230901,151800,973861910,3280,3280,3295,3280,1837
|
|
20230901,151700,967836535,3305,3285,3305,3285,240
|
|
20230901,151600,967048115,3285,3285,3285,3285,34
|
|
20230901,151500,966936425,3285,3285,3285,3285,49
|
|
20230901,151400,966775460,3285,3280,3285,3270,121
|
|
20230901,151300,966378145,3280,3285,3285,3280,18
|
|
20230901,151200,966319030,3285,3270,3285,3270,240
|
|
20230901,151100,965532715,3270,3270,3270,3270,2125
|
|
20230901,151000,958583965,3270,3270,3270,3270,301
|
|
20230901,150900,957599695,3270,3270,3270,3260,817
|
|
20230901,150800,954928125,3270,3270,3270,3270,200
|
|
20230901,150700,954274125,3270,3270,3270,3270,400
|
|
20230901,150600,952966125,3270,3270,3270,3270,45
|
|
20230901,150500,952818975,3270,3260,3270,3260,865
|
|
20230901,150400,949999025,3260,3265,3265,3260,1607
|
|
20230901,150300,944758390,3265,3265,3265,3265,426
|
|
20230901,150200,943367500,3265,3265,3265,3265,21
|
|
20230901,150100,943298935,3270,3265,3270,3265,34
|
|
20230901,150000,943187810,3265,3270,3270,3265,261
|
|
20230901,145900,942334395,3270,3270,3270,3270,32
|
|
20230901,145800,942229755,3260,3260,3260,3260,0
|
|
20230901,145700,942229755,3260,3270,3270,3260,230
|
|
20230901,145600,941479905,3275,3275,3280,3270,5059
|
|
20230901,145500,924930200,3275,3285,3285,3275,1020
|
|
20230901,145400,921587910,3280,3280,3280,3280,0
|
|
20230901,145300,921587910,3280,3285,3285,3280,19
|
|
20230901,145200,921525540,3285,3255,3285,3255,6091
|
|
20230901,145100,901586750,3265,3250,3265,3250,9979
|
|
20230901,145000,869154395,3250,3250,3250,3250,259
|
|
20230901,144900,868312645,3250,3245,3250,3245,1863
|
|
20230901,144800,862264920,3250,3250,3250,3250,3
|
|
20230901,144700,862255170,3245,3245,3245,3245,1516
|
|
20230901,144600,857335750,3245,3245,3245,3245,814
|
|
20230901,144500,854694320,3245,3240,3245,3235,2085
|
|
20230901,144400,847943320,3245,3250,3250,3240,1905
|
|
20230901,144300,841768665,3250,3250,3250,3250,247
|
|
20230901,144200,840965915,3250,3260,3260,3250,729
|
|
20230901,144100,838595500,3255,3260,3260,3255,12
|
|
20230901,144000,838556390,3260,3265,3270,3250,1505
|
|
20230901,143900,833654005,3265,3265,3265,3265,673
|
|
20230901,143800,831456660,3260,3260,3260,3260,1555
|
|
20230901,143700,826387360,3260,3255,3260,3255,617
|
|
20230901,143600,824376305,3255,3245,3255,3245,1648
|
|
20230901,143500,819026400,3245,3260,3260,3245,1220
|
|
20230901,143400,815060890,3260,3260,3260,3250,1989
|
|
20230901,143300,808585025,3260,3260,3260,3260,153
|
|
20230901,143200,808086245,3260,3255,3260,3250,581
|
|
20230901,143100,806193185,3260,3260,3260,3220,10565
|
|
20230901,143000,771950680,3260,3285,3290,3250,35173
|
|
20230901,142900,657136410,3285,3290,3290,3285,298
|
|
20230901,142800,656157375,3290,3290,3290,3290,1195
|
|
20230901,142700,652225825,3290,3290,3290,3290,0
|
|
20230901,142600,652225825,3290,3290,3290,3290,0
|
|
20230901,142500,652225825,3290,3290,3290,3290,200
|
|
20230901,142400,651567825,3290,3295,3295,3290,1436
|
|
20230901,142300,646841530,3295,3295,3295,3295,136
|
|
20230901,142200,646393410,3295,3295,3295,3295,80
|
|
20230901,142100,646129810,3295,3290,3295,3290,683
|
|
20230901,142000,643882240,3295,3295,3295,3295,1095
|
|
20230901,141900,640274215,3300,3300,3300,3300,50
|
|
20230901,141800,640109215,3300,3300,3300,3300,813
|
|
20230901,141700,637426315,3300,3300,3300,3300,50
|
|
20230901,141600,637261315,3300,3300,3300,3300,167
|
|
20230901,141500,636710215,3300,3300,3300,3300,270
|
|
20230901,141400,635819215,3305,3295,3305,3290,280
|
|
20230901,141300,634896840,3290,3290,3295,3290,580
|
|
20230901,141200,632986140,3285,3285,3290,3285,7237
|
|
20230901,141100,609176420,3285,3285,3285,3285,216
|
|
20230901,141000,608466860,3290,3290,3290,3290,203
|
|
20230901,140900,607798990,3290,3290,3290,3290,25
|
|
20230901,140800,607716740,3290,3295,3295,3290,3309
|
|
20230901,140700,596830005,3295,3295,3295,3295,300
|
|
20230901,140600,595841505,3295,3295,3295,3295,0
|
|
20230901,140500,595841505,3295,3295,3295,3295,4063
|
|
20230901,140400,582453920,3295,3295,3295,3295,1
|
|
20230901,140300,582450625,3300,3300,3300,3300,0
|
|
20230901,140200,582450625,3300,3300,3300,3300,39
|
|
20230901,140100,582321925,3300,3300,3300,3300,3732
|
|
20230901,140000,570006325,3300,3310,3310,3300,1662
|
|
20230901,135900,564511625,3310,3310,3310,3310,38
|
|
20230901,135800,564385845,3310,3310,3310,3310,0
|
|
20230901,135700,564385845,3310,3310,3310,3310,300
|
|
20230901,135600,563392845,3310,3310,3310,3310,0
|
|
20230901,135500,563392845,3310,3310,3310,3310,61
|
|
20230901,135400,563190935,3310,3305,3310,3305,101
|
|
20230901,135300,562856630,3305,3310,3310,3305,204
|
|
20230901,135200,562181410,3310,3310,3310,3310,0
|
|
20230901,135100,562181410,3310,3310,3310,3310,200
|
|
20230901,135000,561519410,3310,3310,3310,3310,100
|
|
20230901,134900,561188410,3310,3310,3310,3310,0
|
|
20230901,134800,561188410,3310,3310,3310,3310,860
|
|
20230901,134700,558341810,3310,3310,3310,3310,10
|
|
20230901,134600,558308710,3310,3310,3310,3310,13
|
|
20230901,134500,558265680,3310,3310,3310,3310,225
|
|
20230901,134400,557520930,3305,3305,3305,3305,415
|
|
20230901,134300,556149355,3305,3305,3305,3305,0
|
|
20230901,134200,556149355,3305,3305,3305,3305,0
|
|
20230901,134100,556149355,3305,3305,3305,3305,0
|
|
20230901,134000,556149355,3305,3305,3305,3305,0
|
|
20230901,133900,556149355,3305,3305,3305,3305,0
|
|
20230901,133800,556149355,3305,3305,3305,3305,300
|
|
20230901,133700,555157855,3310,3310,3310,3310,0
|
|
20230901,133600,555157855,3310,3310,3310,3310,0
|
|
20230901,133500,555157855,3310,3310,3310,3310,0
|
|
20230901,133400,555157855,3310,3310,3310,3310,151
|
|
20230901,133300,554658045,3310,3310,3310,3310,309
|
|
20230901,133200,553635255,3310,3310,3310,3310,40
|
|
20230901,133100,553502855,3310,3310,3310,3310,50
|
|
20230901,133000,553337355,3310,3310,3310,3310,50
|
|
20230901,132900,553171855,3310,3310,3310,3310,15
|
|
20230901,132800,553122205,3310,3310,3310,3310,1
|
|
20230901,132700,553118895,3310,3310,3310,3310,0
|
|
20230901,132600,553118895,3310,3310,3310,3310,0
|
|
20230901,132500,553118895,3310,3310,3310,3310,9
|
|
20230901,132400,553089105,3310,3310,3310,3310,0
|
|
20230901,132300,553089105,3310,3310,3310,3310,0
|
|
20230901,132200,553089105,3310,3310,3310,3310,0
|
|
20230901,132100,553089105,3310,3310,3310,3310,0
|
|
20230901,132000,553089105,3310,3310,3310,3310,413
|
|
20230901,131900,551722075,3310,3310,3310,3310,0
|
|
20230901,131800,551722075,3310,3310,3310,3310,399
|
|
20230901,131700,550401385,3300,3310,3310,3300,5000
|
|
20230901,131600,533891810,3315,3315,3315,3315,112
|
|
20230901,131500,533520530,3315,3315,3315,3315,103
|
|
20230901,131400,533179085,3315,3315,3315,3315,100
|
|
20230901,131300,532847585,3315,3315,3315,3315,20
|
|
20230901,131200,532781285,3315,3315,3315,3315,0
|
|
20230901,131100,532781285,3315,3315,3315,3315,0
|
|
20230901,131000,532781285,3315,3315,3315,3315,503
|
|
20230901,130900,531113840,3315,3315,3315,3315,0
|
|
20230901,130800,531113840,3315,3315,3315,3315,23
|
|
20230901,130700,531037595,3315,3315,3315,3315,0
|
|
20230901,130600,531037595,3315,3315,3315,3315,0
|
|
20230901,130500,531037595,3315,3305,3315,3300,2001
|
|
20230901,130400,524426395,3300,3315,3315,3300,3000
|
|
20230901,130300,514500505,3320,3315,3320,3315,1383
|
|
20230901,130200,509911525,3320,3320,3320,3320,123
|
|
20230901,130100,509503165,3320,3320,3320,3320,0
|
|
20230901,130000,509503165,3320,3320,3320,3320,0
|
|
20230901,125900,509503165,3320,3320,3320,3320,0
|
|
20230901,125800,509503165,3320,3320,3320,3320,103
|
|
20230901,125700,509161205,3320,3320,3320,3320,1
|
|
20230901,125600,509157885,3315,3315,3315,3315,0
|
|
20230901,125500,509157885,3315,3315,3315,3315,0
|
|
20230901,125400,509157885,3315,3315,3315,3315,788
|
|
20230901,125300,506545665,3315,3315,3315,3315,0
|
|
20230901,125200,506545665,3315,3315,3315,3315,103
|
|
20230901,125100,506204220,3315,3315,3315,3315,37
|
|
20230901,125000,506081565,3315,3315,3315,3315,0
|
|
20230901,124900,506081565,3315,3315,3315,3315,0
|
|
20230901,124800,506081565,3315,3315,3315,3315,50
|
|
20230901,124700,505915815,3315,3315,3315,3315,107
|
|
20230901,124600,505561110,3315,3315,3315,3315,72
|
|
20230901,124500,505322430,3315,3315,3315,3315,13
|
|
20230901,124400,505279335,3310,3310,3310,3310,0
|
|
20230901,124300,505279335,3310,3310,3310,3310,0
|
|
20230901,124200,505279335,3310,3310,3310,3310,0
|
|
20230901,124100,505279335,3310,3310,3310,3310,0
|
|
20230901,124000,505279335,3310,3310,3310,3310,0
|
|
20230901,123900,505279335,3310,3330,3330,3300,2945
|
|
20230901,123800,495541670,3300,3300,3300,3300,0
|
|
20230901,123700,495541670,3300,3320,3320,3300,3000
|
|
20230901,123600,485619530,3320,3330,3330,3320,613
|
|
20230901,123500,483579270,3325,3325,3325,3325,683
|
|
20230901,123400,481308295,3325,3315,3325,3315,1556
|
|
20230901,123300,476150140,3315,3315,3315,3315,0
|
|
20230901,123200,476150140,3315,3315,3315,3315,0
|
|
20230901,123100,476150140,3315,3315,3315,3315,1
|
|
20230901,123000,476146825,3315,3315,3315,3315,46
|
|
20230901,122900,475994335,3315,3315,3315,3315,12
|
|
20230901,122800,475954555,3315,3315,3315,3315,0
|
|
20230901,122700,475954555,3315,3315,3315,3315,0
|
|
20230901,122600,475954555,3315,3315,3315,3315,2
|
|
20230901,122500,475947925,3315,3315,3315,3315,0
|
|
20230901,122400,475947925,3315,3305,3315,3300,5001
|
|
20230901,122300,459440605,3315,3315,3315,3315,20
|
|
20230901,122200,459374305,3310,3310,3310,3310,0
|
|
20230901,122100,459374305,3310,3310,3310,3310,88
|
|
20230901,122000,459083025,3315,3315,3315,3315,7
|
|
20230901,121900,459059820,3315,3315,3315,3315,90
|
|
20230901,121800,458761470,3315,3315,3315,3315,355
|
|
20230901,121700,457584645,3315,3315,3315,3315,9
|
|
20230901,121600,457554810,3305,3305,3305,3305,0
|
|
20230901,121500,457554810,3305,3305,3305,3305,0
|
|
20230901,121400,457554810,3305,3305,3305,3305,0
|
|
20230901,121300,457554810,3305,3305,3305,3305,14
|
|
20230901,121200,457508540,3305,3305,3305,3305,0
|
|
20230901,121100,457508540,3305,3305,3305,3305,0
|
|
20230901,121000,457508540,3305,3305,3305,3305,87
|
|
20230901,120900,457221005,3305,3305,3305,3305,455
|
|
20230901,120800,455717230,3300,3300,3300,3300,0
|
|
20230901,120700,455717230,3300,3300,3300,3300,0
|
|
20230901,120600,455717230,3300,3300,3300,3300,14
|
|
20230901,120500,455671030,3300,3300,3300,3300,2334
|
|
20230901,120400,447968830,3300,3300,3300,3300,500
|
|
20230901,120300,446318830,3305,3305,3305,3305,91
|
|
20230901,120200,446018075,3305,3305,3305,3305,1075
|
|
20230901,120100,442465200,3310,3310,3310,3310,91
|
|
20230901,120000,442163990,3305,3305,3305,3305,21
|
|
20230901,115900,442094585,3310,3310,3310,3310,385
|
|
20230901,115800,440820235,3310,3315,3315,3310,207
|
|
20230901,115700,440134065,3315,3315,3315,3315,1
|
|
20230901,115600,440130750,3300,3300,3300,3300,7
|
|
20230901,115500,440107650,3300,3300,3300,3300,0
|
|
20230901,115400,440107650,3300,3305,3305,3300,104
|
|
20230901,115300,439763950,3300,3300,3300,3300,0
|
|
20230901,115200,439763950,3300,3300,3300,3300,400
|
|
20230901,115100,438443950,3300,3310,3310,3300,1130
|
|
20230901,115000,434713950,3305,3310,3310,3305,1362
|
|
20230901,114900,430212530,3315,3315,3315,3315,0
|
|
20230901,114800,430212530,3315,3315,3315,3315,0
|
|
20230901,114700,430212530,3315,3315,3315,3315,0
|
|
20230901,114600,430212530,3315,3315,3315,3315,0
|
|
20230901,114500,430212530,3315,3315,3315,3315,0
|
|
20230901,114400,430212530,3315,3315,3315,3315,1
|
|
20230901,114300,430209215,3305,3305,3305,3305,0
|
|
20230901,114200,430209215,3305,3305,3305,3305,0
|
|
20230901,114100,430209215,3305,3305,3305,3305,0
|
|
20230901,114000,430209215,3305,3310,3310,3305,133
|
|
20230901,113900,429769470,3310,3310,3310,3310,60
|
|
20230901,113800,429570870,3310,3310,3310,3310,0
|
|
20230901,113700,429570870,3310,3310,3310,3310,0
|
|
20230901,113600,429570870,3310,3310,3310,3310,0
|
|
20230901,113500,429570870,3310,3310,3310,3310,0
|
|
20230901,113400,429570870,3310,3310,3310,3310,0
|
|
20230901,113300,429570870,3310,3310,3310,3310,1
|
|
20230901,113200,429567560,3305,3305,3305,3305,0
|
|
20230901,113100,429567560,3305,3305,3305,3305,0
|
|
20230901,113000,429567560,3305,3300,3305,3295,510
|
|
20230901,112900,427885570,3300,3305,3305,3300,3000
|
|
20230901,112800,417981755,3315,3310,3315,3310,665
|
|
20230901,112700,415780600,3315,3315,3315,3315,2
|
|
20230901,112600,415773970,3320,3320,3320,3320,0
|
|
20230901,112500,415773970,3320,3310,3320,3300,5100
|
|
20230901,112400,398919915,3325,3325,3325,3325,1
|
|
20230901,112300,398916590,3325,3325,3325,3325,10
|
|
20230901,112200,398883340,3325,3325,3325,3325,2
|
|
20230901,112100,398876690,3310,3310,3310,3310,0
|
|
20230901,112000,398876690,3310,3310,3310,3310,0
|
|
20230901,111900,398876690,3310,3310,3310,3310,200
|
|
20230901,111800,398214690,3310,3310,3310,3305,1634
|
|
20230901,111700,392808350,3315,3315,3315,3315,30
|
|
20230901,111600,392708900,3305,3305,3305,3305,0
|
|
20230901,111500,392708900,3305,3305,3305,3305,0
|
|
20230901,111400,392708900,3305,3305,3305,3305,0
|
|
20230901,111300,392708900,3305,3305,3305,3305,0
|
|
20230901,111200,392708900,3305,3305,3305,3305,60
|
|
20230901,111100,392510600,3300,3300,3300,3300,0
|
|
20230901,111000,392510600,3300,3325,3325,3300,5600
|
|
20230901,110900,374000075,3325,3325,3325,3325,0
|
|
20230901,110800,374000075,3325,3325,3325,3325,40
|
|
20230901,110700,373867075,3325,3310,3325,3310,2001
|
|
20230901,110600,367243750,3310,3310,3310,3310,1056
|
|
20230901,110500,363748390,3330,3330,3330,3330,1
|
|
20230901,110400,363745060,3300,3300,3300,3300,0
|
|
20230901,110300,363745060,3300,3325,3325,3300,4016
|
|
20230901,110200,350465915,3315,3320,3320,3315,606
|
|
20230901,110100,348454000,3320,3320,3320,3320,10
|
|
20230901,110000,348420800,3320,3320,3320,3320,1
|
|
20230901,105900,348417480,3305,3305,3305,3305,0
|
|
20230901,105800,348417480,3305,3315,3315,3305,2600
|
|
20230901,105700,339822270,3320,3320,3320,3320,3
|
|
20230901,105600,339812310,3320,3320,3320,3320,50
|
|
20230901,105500,339646310,3325,3325,3325,3325,83
|
|
20230901,105400,339370335,3325,3325,3325,3325,35
|
|
20230901,105300,339253960,3325,3325,3325,3325,0
|
|
20230901,105200,339253960,3325,3315,3325,3315,4187
|
|
20230901,105100,325353510,3315,3315,3315,3315,239
|
|
20230901,105000,324561225,3320,3320,3320,3320,1
|
|
20230901,104900,324557905,3320,3320,3320,3320,0
|
|
20230901,104800,324557905,3320,3320,3320,3320,10
|
|
20230901,104700,324524705,3305,3315,3315,3300,5852
|
|
20230901,104600,305192855,3325,3325,3325,3325,0
|
|
20230901,104500,305192855,3325,3325,3325,3325,0
|
|
20230901,104400,305192855,3325,3325,3325,3325,0
|
|
20230901,104300,305192855,3325,3320,3325,3305,2739
|
|
20230901,104200,296115655,3325,3325,3325,3325,37
|
|
20230901,104100,295992630,3330,3330,3330,3330,100
|
|
20230901,104000,295659630,3330,3330,3330,3325,1301
|
|
20230901,103900,291331810,3335,3325,3335,3325,1083
|
|
20230901,103800,287726265,3335,3335,3335,3335,200
|
|
20230901,103700,287059265,3335,3330,3335,3325,532
|
|
20230901,103600,285287460,3330,3330,3330,3330,1693
|
|
20230901,103500,279649770,3325,3325,3325,3325,636
|
|
20230901,103400,277535070,3315,3320,3320,3315,1277
|
|
20230901,103300,273296005,3325,3325,3325,3325,10
|
|
20230901,103200,273262755,3325,3315,3325,3315,266
|
|
20230901,103100,272380865,3325,3325,3325,3325,8
|
|
20230901,103000,272354265,3300,3310,3310,3300,1000
|
|
20230901,102900,269048320,3300,3320,3320,3300,6000
|
|
20230901,102800,249195410,3325,3325,3325,3325,8
|
|
20230901,102700,249168810,3320,3320,3320,3320,300
|
|
20230901,102600,248172810,3305,3320,3320,3305,61
|
|
20230901,102500,247970305,3295,3315,3330,3295,8493
|
|
20230901,102400,219867945,3310,3330,3330,3310,2310
|
|
20230901,102300,212201730,3335,3335,3335,3335,0
|
|
20230901,102200,212201730,3335,3340,3340,3335,73
|
|
20230901,102100,211958195,3335,3335,3335,3335,56
|
|
20230901,102000,211771435,3335,3340,3340,3335,91
|
|
20230901,101900,211467730,3340,3340,3340,3340,11
|
|
20230901,101800,211430990,3345,3335,3345,3335,650
|
|
20230901,101700,209262640,3335,3330,3340,3330,2932
|
|
20230901,101600,199495605,3330,3330,3330,3330,63
|
|
20230901,101500,199285815,3330,3330,3330,3330,0
|
|
20230901,101400,199285815,3330,3330,3330,3330,0
|
|
20230901,101300,199285815,3330,3330,3330,3330,86
|
|
20230901,101200,198999435,3320,3320,3320,3320,0
|
|
20230901,101100,198999435,3320,3325,3325,3320,101
|
|
20230901,101000,198664110,3325,3330,3330,3325,2761
|
|
20230901,100900,189482365,3330,3330,3330,3330,13
|
|
20230901,100800,189439075,3330,3330,3330,3330,216
|
|
20230901,100700,188719795,3330,3335,3335,3330,1060
|
|
20230901,100600,185187170,3335,3350,3350,3330,532
|
|
20230901,100500,183413840,3350,3315,3350,3315,1501
|
|
20230901,100400,178428495,3300,3300,3300,3300,1303
|
|
20230901,100300,174128595,3300,3315,3315,3300,8177
|
|
20230901,100200,147126030,3315,3310,3315,3305,71
|
|
20230901,100100,146890990,3310,3315,3315,3310,250
|
|
20230901,100000,146063115,3320,3320,3320,3315,116
|
|
20230901,095900,145678245,3320,3320,3325,3320,18
|
|
20230901,095800,145618460,3315,3325,3325,3315,26
|
|
20230901,095700,145532020,3325,3310,3325,3310,27
|
|
20230901,095600,145442260,3310,3330,3330,3300,10190
|
|
20230901,095500,111697160,3330,3330,3330,3330,0
|
|
20230901,095400,111697160,3330,3330,3330,3330,7
|
|
20230901,095300,111673850,3325,3325,3325,3325,140
|
|
20230901,095200,111208350,3325,3325,3325,3325,305
|
|
20230901,095100,110194225,3330,3335,3335,3330,795
|
|
20230901,095000,107546080,3340,3340,3340,3340,1060
|
|
20230901,094900,104005680,3345,3345,3345,3345,10
|
|
20230901,094800,103972230,3340,3340,3340,3340,1040
|
|
20230901,094700,100498630,3340,3340,3340,3340,150
|
|
20230901,094600,99997630,3345,3345,3345,3345,4
|
|
20230901,094500,99984250,3345,3345,3345,3345,8
|
|
20230901,094400,99957490,3340,3340,3340,3340,64
|
|
20230901,094300,99743730,3345,3355,3355,3345,60
|
|
20230901,094200,99542990,3355,3350,3355,3350,124
|
|
20230901,094100,99127470,3350,3340,3350,3330,2351
|
|
20230901,094000,91279930,3340,3340,3340,3340,779
|
|
20230901,093900,88678070,3340,3340,3340,3335,197
|
|
20230901,093800,88020280,3340,3340,3340,3340,0
|
|
20230901,093700,88020280,3340,3340,3340,3335,177
|
|
20230901,093600,87429720,3340,3340,3340,3340,5
|
|
20230901,093500,87413020,3340,3340,3340,3340,108
|
|
20230901,093400,87052300,3335,3345,3345,3335,398
|
|
20230901,093300,85722845,3340,3345,3345,3340,271
|
|
20230901,093200,84816400,3345,3345,3345,3345,0
|
|
20230901,093100,84816400,3345,3345,3345,3345,0
|
|
20230901,093000,84816400,3345,3345,3345,3345,1180
|
|
20230901,092900,80869300,3345,3350,3350,3345,1195
|
|
20230901,092800,76868710,3345,3350,3350,3345,720
|
|
20230901,092700,74460215,3350,3350,3350,3350,0
|
|
20230901,092600,74460215,3350,3355,3355,3350,180
|
|
20230901,092500,73856360,3355,3355,3355,3355,26
|
|
20230901,092400,73769130,3355,3360,3360,3350,3189
|
|
20230901,092300,63085350,3350,3360,3360,3350,200
|
|
20230901,092200,62414240,3350,3360,3360,3350,2310
|
|
20230901,092100,54664775,3370,3370,3370,3370,0
|
|
20230901,092000,54664775,3370,3365,3370,3365,2506
|
|
20230901,091900,46231195,3365,3365,3365,3365,285
|
|
20230901,091800,45272170,3355,3355,3355,3355,873
|
|
20230901,091700,42343255,3355,3355,3355,3355,0
|
|
20230901,091600,42343255,3355,3355,3355,3355,36
|
|
20230901,091500,42222475,3355,3355,3355,3355,40
|
|
20230901,091400,42088275,3360,3360,3360,3360,0
|
|
20230901,091300,42088275,3360,3355,3360,3350,2937
|
|
20230901,091200,32243740,3360,3360,3360,3360,271
|
|
20230901,091100,31333180,3360,3360,3360,3360,1195
|
|
20230901,091000,27317980,3365,3365,3365,3365,77
|
|
20230901,090900,27058875,3365,3365,3365,3365,11
|
|
20230901,090800,27021860,3365,3370,3370,3365,207
|
|
20230901,090700,26325270,3370,3370,3370,3370,1
|
|
20230901,090600,26321900,3355,3350,3360,3350,1227
|
|
20230901,090500,22210915,3355,3355,3355,3355,1576
|
|
20230901,090400,16923435,3370,3370,3370,3370,1
|
|
20230901,090300,16920065,3355,3345,3380,3345,1219
|
|
20230901,090200,12830225,3385,3385,3385,3385,1
|
|
20230901,090100,12826840,3345,3360,3360,3345,2860
|
|
20230901,090000,3232090,3365,3355,3390,3355,963
|