680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201700,225388025,3175,3175,3175,3175,2258
|
|
20230901,201600,225388025,3175,3175,3175,3175,0
|
|
20230901,201500,225388025,3175,3175,3175,3175,0
|
|
20230901,201400,225388025,3175,3175,3175,3175,0
|
|
20230901,201300,225388025,3175,3175,3175,3175,0
|
|
20230901,201200,225388025,3175,3175,3175,3175,0
|
|
20230901,201100,225388025,3175,3175,3175,3175,0
|
|
20230901,201000,225388025,3175,3175,3175,3175,0
|
|
20230901,200900,225388025,3175,3175,3175,3175,0
|
|
20230901,200800,225388025,3175,3175,3175,3175,0
|
|
20230901,200700,225388025,3175,3175,3175,3175,0
|
|
20230901,200600,225388025,3175,3175,3175,3175,0
|
|
20230901,200500,225388025,3175,3175,3175,3175,0
|
|
20230901,200400,225388025,3175,3175,3175,3175,0
|
|
20230901,200300,225388025,3175,3175,3175,3175,0
|
|
20230901,200200,225388025,3175,3175,3175,3175,0
|
|
20230901,200100,225388025,3175,3175,3175,3175,0
|
|
20230901,200000,225388025,3175,3175,3175,3175,0
|
|
20230901,195900,225388025,3175,3175,3175,3175,0
|
|
20230901,195800,225388025,3175,3175,3175,3175,0
|
|
20230901,195700,225388025,3175,3175,3175,3175,0
|
|
20230901,195600,225388025,3175,3175,3175,3175,0
|
|
20230901,195500,225388025,3175,3175,3175,3175,0
|
|
20230901,195400,225388025,3175,3175,3175,3175,0
|
|
20230901,195300,225388025,3175,3175,3175,3175,0
|
|
20230901,195200,225388025,3175,3175,3175,3175,0
|
|
20230901,195100,225388025,3175,3175,3175,3175,0
|
|
20230901,195000,225388025,3175,3175,3175,3175,0
|
|
20230901,194900,225388025,3175,3175,3175,3175,0
|
|
20230901,194800,225388025,3175,3175,3175,3175,0
|
|
20230901,194700,225388025,3175,3175,3175,3175,2258
|
|
20230901,194600,225388025,3175,3175,3175,3175,0
|
|
20230901,194500,225388025,3175,3175,3175,3175,0
|
|
20230901,194400,225388025,3175,3175,3175,3175,0
|
|
20230901,194300,225388025,3175,3175,3175,3175,0
|
|
20230901,194200,225388025,3175,3175,3175,3175,0
|
|
20230901,194100,225388025,3175,3175,3175,3175,0
|
|
20230901,194000,225388025,3175,3175,3175,3175,0
|
|
20230901,193900,225388025,3175,3175,3175,3175,0
|
|
20230901,193800,225388025,3175,3175,3175,3175,0
|
|
20230901,193700,225388025,3175,3175,3175,3175,0
|
|
20230901,193600,225388025,3175,3175,3175,3175,0
|
|
20230901,193500,225388025,3175,3175,3175,3175,0
|
|
20230901,193400,225388025,3175,3175,3175,3175,0
|
|
20230901,193300,225388025,3175,3175,3175,3175,0
|
|
20230901,193200,225388025,3175,3175,3175,3175,0
|
|
20230901,193100,225388025,3175,3175,3175,3175,0
|
|
20230901,193000,225388025,3175,3175,3175,3175,0
|
|
20230901,192900,225388025,3175,3175,3175,3175,0
|
|
20230901,192800,225388025,3175,3175,3175,3175,0
|
|
20230901,192700,225388025,3175,3175,3175,3175,0
|
|
20230901,192600,225388025,3175,3175,3175,3175,0
|
|
20230901,192500,225388025,3175,3175,3175,3175,0
|
|
20230901,192400,225388025,3175,3175,3175,3175,0
|
|
20230901,192300,225388025,3175,3175,3175,3175,0
|
|
20230901,192200,225388025,3175,3175,3175,3175,0
|
|
20230901,192100,225388025,3175,3175,3175,3175,0
|
|
20230901,192000,225388025,3175,3175,3175,3175,0
|
|
20230901,191900,225388025,3175,3175,3175,3175,0
|
|
20230901,191800,225388025,3175,3175,3175,3175,0
|
|
20230901,191700,225388025,3175,3175,3175,3175,2258
|
|
20230901,191600,225388025,3175,3175,3175,3175,0
|
|
20230901,191500,225388025,3175,3175,3175,3175,0
|
|
20230901,191400,225388025,3175,3175,3175,3175,0
|
|
20230901,191300,225388025,3175,3175,3175,3175,0
|
|
20230901,191200,225388025,3175,3175,3175,3175,0
|
|
20230901,191100,225388025,3175,3175,3175,3175,0
|
|
20230901,191000,225388025,3175,3175,3175,3175,0
|
|
20230901,190900,225388025,3175,3175,3175,3175,0
|
|
20230901,190800,225388025,3175,3175,3175,3175,0
|
|
20230901,190700,225388025,3175,3175,3175,3175,0
|
|
20230901,190600,225388025,3175,3175,3175,3175,0
|
|
20230901,190500,225388025,3175,3175,3175,3175,0
|
|
20230901,190400,225388025,3175,3175,3175,3175,0
|
|
20230901,190300,225388025,3175,3175,3175,3175,0
|
|
20230901,190200,225388025,3175,3175,3175,3175,0
|
|
20230901,190100,225388025,3175,3175,3175,3175,0
|
|
20230901,190000,225388025,3175,3175,3175,3175,0
|
|
20230901,185900,225388025,3175,3175,3175,3175,0
|
|
20230901,185800,225388025,3175,3175,3175,3175,0
|
|
20230901,185700,225388025,3175,3175,3175,3175,0
|
|
20230901,185600,225388025,3175,3175,3175,3175,0
|
|
20230901,185500,225388025,3175,3175,3175,3175,0
|
|
20230901,185400,225388025,3175,3175,3175,3175,0
|
|
20230901,185300,225388025,3175,3175,3175,3175,0
|
|
20230901,185200,225388025,3175,3175,3175,3175,0
|
|
20230901,185100,225388025,3175,3175,3175,3175,0
|
|
20230901,185000,225388025,3175,3175,3175,3175,0
|
|
20230901,184900,225388025,3175,3175,3175,3175,0
|
|
20230901,184800,225388025,3175,3175,3175,3175,0
|
|
20230901,184700,225388025,3175,3175,3175,3175,2258
|
|
20230901,184600,225388025,3175,3175,3175,3175,0
|
|
20230901,184500,225388025,3175,3175,3175,3175,0
|
|
20230901,184400,225388025,3175,3175,3175,3175,0
|
|
20230901,184300,225388025,3175,3175,3175,3175,0
|
|
20230901,184200,225388025,3175,3175,3175,3175,0
|
|
20230901,184100,225388025,3175,3175,3175,3175,0
|
|
20230901,184000,225388025,3175,3175,3175,3175,0
|
|
20230901,183900,225388025,3175,3175,3175,3175,0
|
|
20230901,183800,225388025,3175,3175,3175,3175,0
|
|
20230901,183700,225388025,3175,3175,3175,3175,0
|
|
20230901,183600,225388025,3175,3175,3175,3175,0
|
|
20230901,183500,225388025,3175,3175,3175,3175,0
|
|
20230901,183400,225388025,3175,3175,3175,3175,0
|
|
20230901,183300,225388025,3175,3175,3175,3175,0
|
|
20230901,183200,225388025,3175,3175,3175,3175,0
|
|
20230901,183100,225388025,3175,3175,3175,3175,0
|
|
20230901,183000,225388025,3175,3175,3175,3175,0
|
|
20230901,182900,225388025,3175,3175,3175,3175,0
|
|
20230901,182800,225388025,3175,3175,3175,3175,0
|
|
20230901,182700,225388025,3175,3175,3175,3175,0
|
|
20230901,182600,225388025,3175,3175,3175,3175,0
|
|
20230901,182500,225388025,3175,3175,3175,3175,0
|
|
20230901,182400,225388025,3175,3175,3175,3175,0
|
|
20230901,182300,225388025,3175,3175,3175,3175,0
|
|
20230901,182200,225388025,3175,3175,3175,3175,0
|
|
20230901,182100,225388025,3175,3175,3175,3175,0
|
|
20230901,182000,225388025,3175,3175,3175,3175,0
|
|
20230901,181900,225388025,3175,3175,3175,3175,0
|
|
20230901,181800,225388025,3175,3175,3175,3175,0
|
|
20230901,181700,225388025,3175,3175,3175,3175,2258
|
|
20230901,181600,225388025,3175,3175,3175,3175,0
|
|
20230901,181500,225388025,3175,3175,3175,3175,0
|
|
20230901,181400,225388025,3175,3175,3175,3175,0
|
|
20230901,181300,225388025,3175,3175,3175,3175,0
|
|
20230901,181200,225388025,3175,3175,3175,3175,0
|
|
20230901,181100,225388025,3175,3175,3175,3175,0
|
|
20230901,181000,225388025,3175,3175,3175,3175,0
|
|
20230901,180900,225388025,3175,3175,3175,3175,0
|
|
20230901,180800,225388025,3175,3175,3175,3175,0
|
|
20230901,180700,225388025,3175,3175,3175,3175,0
|
|
20230901,180600,225388025,3175,3175,3175,3175,0
|
|
20230901,180500,225388025,3175,3175,3175,3175,0
|
|
20230901,180400,225388025,3175,3175,3175,3175,0
|
|
20230901,180300,225388025,3175,3175,3175,3175,0
|
|
20230901,180200,225388025,3175,3175,3175,3175,0
|
|
20230901,180100,225388025,3175,3175,3175,3175,0
|
|
20230901,180000,225388025,3175,3175,3175,3175,0
|
|
20230901,175900,225388025,3175,3175,3175,3175,0
|
|
20230901,175800,225388025,3175,3175,3175,3175,0
|
|
20230901,175700,225388025,3175,3175,3175,3175,0
|
|
20230901,175600,225388025,3175,3175,3175,3175,0
|
|
20230901,175500,225388025,3175,3175,3175,3175,0
|
|
20230901,175400,225388025,3175,3175,3175,3175,0
|
|
20230901,175300,225388025,3175,3175,3175,3175,0
|
|
20230901,175200,225388025,3175,3175,3175,3175,0
|
|
20230901,175100,225388025,3175,3175,3175,3175,0
|
|
20230901,175000,225388025,3175,3175,3175,3175,0
|
|
20230901,174900,225388025,3175,3175,3175,3175,0
|
|
20230901,174800,225388025,3175,3175,3175,3175,0
|
|
20230901,174700,225388025,3175,3175,3175,3175,2258
|
|
20230901,174600,225388025,3175,3175,3175,3175,0
|
|
20230901,174500,225388025,3175,3175,3175,3175,0
|
|
20230901,174400,225388025,3175,3175,3175,3175,0
|
|
20230901,174300,225388025,3175,3175,3175,3175,0
|
|
20230901,174200,225388025,3175,3175,3175,3175,0
|
|
20230901,174100,225388025,3175,3175,3175,3175,0
|
|
20230901,174000,225388025,3175,3175,3175,3175,0
|
|
20230901,173900,225388025,3175,3175,3175,3175,0
|
|
20230901,173800,225388025,3175,3175,3175,3175,0
|
|
20230901,173700,225388025,3175,3175,3175,3175,0
|
|
20230901,173600,225388025,3175,3175,3175,3175,0
|
|
20230901,173500,225388025,3175,3175,3175,3175,0
|
|
20230901,173400,225388025,3175,3175,3175,3175,0
|
|
20230901,173300,225388025,3175,3175,3175,3175,0
|
|
20230901,173200,225388025,3175,3175,3175,3175,0
|
|
20230901,173100,225388025,3175,3175,3175,3175,0
|
|
20230901,173000,225388025,3175,3175,3175,3175,0
|
|
20230901,172900,225388025,3175,3175,3175,3175,0
|
|
20230901,172800,225388025,3175,3175,3175,3175,0
|
|
20230901,172700,225388025,3175,3175,3175,3175,0
|
|
20230901,172600,225388025,3175,3175,3175,3175,0
|
|
20230901,172500,225388025,3175,3175,3175,3175,0
|
|
20230901,172400,225388025,3175,3175,3175,3175,0
|
|
20230901,172300,225388025,3175,3175,3175,3175,0
|
|
20230901,172200,225388025,3175,3175,3175,3175,0
|
|
20230901,172100,225388025,3175,3175,3175,3175,0
|
|
20230901,172000,225388025,3175,3175,3175,3175,0
|
|
20230901,171900,225388025,3175,3175,3175,3175,0
|
|
20230901,171800,225388025,3175,3175,3175,3175,0
|
|
20230901,171700,225388025,3175,3175,3175,3175,2258
|
|
20230901,171600,225388025,3175,3175,3175,3175,0
|
|
20230901,171500,225388025,3175,3175,3175,3175,0
|
|
20230901,171400,225388025,3175,3175,3175,3175,0
|
|
20230901,171300,225388025,3175,3175,3175,3175,0
|
|
20230901,171200,225388025,3175,3175,3175,3175,0
|
|
20230901,171100,225388025,3175,3175,3175,3175,0
|
|
20230901,171000,225388025,3175,3175,3175,3175,0
|
|
20230901,170900,225388025,3175,3175,3175,3175,0
|
|
20230901,170800,225388025,3175,3175,3175,3175,0
|
|
20230901,170700,225388025,3175,3175,3175,3175,0
|
|
20230901,170600,225388025,3175,3175,3175,3175,0
|
|
20230901,170500,225388025,3175,3175,3175,3175,0
|
|
20230901,170400,225388025,3175,3175,3175,3175,0
|
|
20230901,170300,225388025,3175,3175,3175,3175,0
|
|
20230901,170200,225388025,3175,3175,3175,3175,0
|
|
20230901,170100,225388025,3175,3175,3175,3175,0
|
|
20230901,170000,225388025,3175,3175,3175,3175,0
|
|
20230901,165900,225388025,3175,3175,3175,3175,0
|
|
20230901,165800,225388025,3175,3175,3175,3175,0
|
|
20230901,165700,225388025,3175,3175,3175,3175,0
|
|
20230901,165600,225388025,3175,3175,3175,3175,0
|
|
20230901,165500,225388025,3175,3175,3175,3175,0
|
|
20230901,165400,225388025,3175,3175,3175,3175,0
|
|
20230901,165300,225388025,3175,3175,3175,3175,0
|
|
20230901,165200,225388025,3175,3175,3175,3175,0
|
|
20230901,165100,225388025,3175,3175,3175,3175,0
|
|
20230901,165000,225388025,3175,3175,3175,3175,0
|
|
20230901,164900,225388025,3175,3175,3175,3175,0
|
|
20230901,164800,225388025,3175,3175,3175,3175,0
|
|
20230901,164700,225388025,3175,3175,3175,3175,2258
|
|
20230901,164600,225388025,3175,3175,3175,3175,0
|
|
20230901,164500,225388025,3175,3175,3175,3175,0
|
|
20230901,164400,225388025,3175,3175,3175,3175,0
|
|
20230901,164300,225388025,3175,3175,3175,3175,0
|
|
20230901,164200,225388025,3175,3175,3175,3175,0
|
|
20230901,164100,225388025,3175,3175,3175,3175,0
|
|
20230901,164000,225388025,3175,3175,3175,3175,0
|
|
20230901,163900,225388025,3175,3175,3175,3175,0
|
|
20230901,163800,225388025,3175,3175,3175,3175,0
|
|
20230901,163700,225388025,3175,3175,3175,3175,0
|
|
20230901,163600,225388025,3175,3175,3175,3175,0
|
|
20230901,163500,225388025,3175,3175,3175,3175,0
|
|
20230901,163400,225388025,3175,3175,3175,3175,0
|
|
20230901,163300,225388025,3175,3175,3175,3175,0
|
|
20230901,163200,225388025,3175,3175,3175,3175,0
|
|
20230901,163100,225388025,3175,3175,3175,3175,0
|
|
20230901,163000,225388025,3175,3175,3175,3175,0
|
|
20230901,162900,225388025,3175,3175,3175,3175,0
|
|
20230901,162800,225388025,3175,3175,3175,3175,0
|
|
20230901,162700,225388025,3175,3175,3175,3175,0
|
|
20230901,162600,225388025,3175,3175,3175,3175,0
|
|
20230901,162500,225388025,3175,3175,3175,3175,0
|
|
20230901,162400,225388025,3175,3175,3175,3175,0
|
|
20230901,162300,225388025,3175,3175,3175,3175,0
|
|
20230901,162200,225388025,3175,3175,3175,3175,0
|
|
20230901,162100,225388025,3175,3175,3175,3175,0
|
|
20230901,162000,225388025,3175,3175,3175,3175,0
|
|
20230901,161900,225388025,3175,3175,3175,3175,0
|
|
20230901,161800,225388025,3175,3175,3175,3175,0
|
|
20230901,161700,225388025,3175,3175,3175,3175,2258
|
|
20230901,161600,225388025,3175,3175,3175,3175,0
|
|
20230901,161500,225388025,3175,3175,3175,3175,0
|
|
20230901,161400,225388025,3175,3175,3175,3175,0
|
|
20230901,161300,225388025,3175,3175,3175,3175,0
|
|
20230901,161200,225388025,3175,3175,3175,3175,0
|
|
20230901,161100,225388025,3175,3175,3175,3175,0
|
|
20230901,161000,225388025,3175,3175,3175,3175,0
|
|
20230901,160900,225388025,3175,3175,3175,3175,0
|
|
20230901,160800,225388025,3175,3175,3175,3175,0
|
|
20230901,160700,225388025,3175,3175,3175,3175,0
|
|
20230901,160600,225388025,3175,3175,3175,3175,0
|
|
20230901,160500,225388025,3175,3175,3175,3175,0
|
|
20230901,160400,225388025,3175,3175,3175,3175,0
|
|
20230901,160300,225388025,3175,3175,3175,3175,0
|
|
20230901,160200,225388025,3175,3175,3175,3175,0
|
|
20230901,160100,225388025,3175,3175,3175,3175,0
|
|
20230901,160000,225388025,3175,3175,3175,3175,0
|
|
20230901,155900,225388025,3175,3175,3175,3175,0
|
|
20230901,155800,225388025,3175,3175,3175,3175,0
|
|
20230901,155700,225388025,3175,3175,3175,3175,0
|
|
20230901,155600,225388025,3175,3175,3175,3175,0
|
|
20230901,155500,225388025,3175,3175,3175,3175,0
|
|
20230901,155400,225388025,3175,3175,3175,3175,0
|
|
20230901,155300,225388025,3175,3175,3175,3175,0
|
|
20230901,155200,225388025,3175,3175,3175,3175,0
|
|
20230901,155100,225388025,3175,3175,3175,3175,0
|
|
20230901,155000,225388025,3175,3175,3175,3175,0
|
|
20230901,154900,225388025,3175,3175,3175,3175,0
|
|
20230901,154800,225388025,3175,3175,3175,3175,0
|
|
20230901,154700,225388025,3175,3175,3175,3175,2258
|
|
20230901,154600,225388025,3175,3175,3175,3175,0
|
|
20230901,154500,225388025,3175,3175,3175,3175,0
|
|
20230901,154400,225388025,3175,3175,3175,3175,0
|
|
20230901,154300,225388025,3175,3175,3175,3175,0
|
|
20230901,154200,225388025,3175,3175,3175,3175,0
|
|
20230901,154100,225388025,3175,3175,3175,3175,0
|
|
20230901,154000,225388025,3175,3175,3175,3175,0
|
|
20230901,153900,225388025,3175,3175,3175,3175,0
|
|
20230901,153800,225388025,3175,3175,3175,3175,0
|
|
20230901,153700,225388025,3175,3175,3175,3175,0
|
|
20230901,153600,225388025,3175,3175,3175,3175,0
|
|
20230901,153500,225388025,3175,3175,3175,3175,0
|
|
20230901,153400,225388025,3175,3175,3175,3175,0
|
|
20230901,153300,225388025,3175,3175,3175,3175,0
|
|
20230901,153200,225388025,3175,3175,3175,3175,0
|
|
20230901,153100,225388025,3175,3175,3175,3175,0
|
|
20230901,153000,225388025,3175,3175,3175,3175,2258
|
|
20230901,152900,218218875,3170,3170,3170,3170,0
|
|
20230901,152800,218218875,3170,3170,3170,3170,0
|
|
20230901,152700,218218875,3170,3170,3170,3170,0
|
|
20230901,152600,218218875,3170,3170,3170,3170,0
|
|
20230901,152500,218218875,3170,3170,3170,3170,0
|
|
20230901,152400,218218875,3170,3170,3170,3170,0
|
|
20230901,152300,218218875,3170,3170,3170,3170,0
|
|
20230901,152200,218218875,3170,3170,3170,3170,0
|
|
20230901,152100,218218875,3170,3170,3170,3170,0
|
|
20230901,152000,218218875,3170,3170,3170,3170,0
|
|
20230901,151900,218218875,3170,3170,3175,3170,277
|
|
20230901,151800,217340780,3170,3170,3170,3170,100
|
|
20230901,151700,217023780,3170,3175,3175,3170,402
|
|
20230901,151600,215749430,3170,3170,3170,3170,1851
|
|
20230901,151500,209881760,3170,3170,3170,3170,0
|
|
20230901,151400,209881760,3170,3170,3170,3170,14
|
|
20230901,151300,209837380,3175,3175,3175,3175,1
|
|
20230901,151200,209834205,3175,3175,3175,3175,0
|
|
20230901,151100,209834205,3175,3175,3175,3175,467
|
|
20230901,151000,208351480,3175,3175,3175,3175,533
|
|
20230901,150900,206659205,3175,3175,3175,3175,0
|
|
20230901,150800,206659205,3175,3175,3175,3175,92
|
|
20230901,150700,206367105,3180,3180,3180,3180,0
|
|
20230901,150600,206367105,3180,3180,3180,3180,0
|
|
20230901,150500,206367105,3180,3180,3180,3180,50
|
|
20230901,150400,206208105,3180,3180,3180,3180,0
|
|
20230901,150300,206208105,3180,3180,3180,3180,0
|
|
20230901,150200,206208105,3180,3175,3180,3175,540
|
|
20230901,150100,204491105,3175,3180,3180,3175,681
|
|
20230901,150000,202328665,3185,3185,3185,3185,0
|
|
20230901,145900,202328665,3185,3185,3185,3185,0
|
|
20230901,145800,202328665,3185,3185,3185,3185,0
|
|
20230901,145700,202328665,3185,3185,3185,3185,0
|
|
20230901,145600,202328665,3185,3185,3185,3185,1
|
|
20230901,145500,202325480,3175,3175,3175,3175,0
|
|
20230901,145400,202325480,3175,3180,3180,3175,480
|
|
20230901,145300,200801430,3185,3185,3185,3185,0
|
|
20230901,145200,200801430,3185,3185,3185,3185,0
|
|
20230901,145100,200801430,3185,3185,3185,3185,0
|
|
20230901,145000,200801430,3185,3185,3185,3185,0
|
|
20230901,144900,200801430,3185,3185,3185,3185,0
|
|
20230901,144800,200801430,3185,3185,3185,3185,0
|
|
20230901,144700,200801430,3185,3185,3185,3185,313
|
|
20230901,144600,199804525,3185,3185,3185,3185,315
|
|
20230901,144500,198801250,3185,3185,3185,3185,0
|
|
20230901,144400,198801250,3185,3180,3185,3170,36
|
|
20230901,144300,198686800,3185,3185,3185,3185,1
|
|
20230901,144200,198683615,3185,3180,3185,3170,763
|
|
20230901,144100,196264780,3185,3185,3185,3170,1758
|
|
20230901,144000,190687070,3185,3185,3185,3185,58
|
|
20230901,143900,190502340,3185,3180,3185,3180,901
|
|
20230901,143800,187637155,3190,3185,3190,3185,1574
|
|
20230901,143700,182617595,3180,3180,3180,3180,339
|
|
20230901,143600,181539575,3190,3190,3190,3190,0
|
|
20230901,143500,181539575,3190,3190,3190,3190,0
|
|
20230901,143400,181539575,3190,3190,3190,3180,475
|
|
20230901,143300,180028985,3190,3190,3190,3190,32
|
|
20230901,143200,179926905,3190,3175,3190,3175,777
|
|
20230901,143100,177451660,3180,3170,3180,3170,763
|
|
20230901,143000,175029050,3170,3170,3170,3170,0
|
|
20230901,142900,175029050,3170,3175,3175,3170,1769
|
|
20230901,142800,169418085,3175,3175,3175,3170,448
|
|
20230901,142700,167996450,3180,3180,3180,3180,19
|
|
20230901,142600,167936030,3180,3180,3180,3180,0
|
|
20230901,142500,167936030,3180,3180,3180,3180,0
|
|
20230901,142400,167936030,3180,3180,3180,3180,0
|
|
20230901,142300,167936030,3180,3180,3180,3180,0
|
|
20230901,142200,167936030,3180,3180,3180,3180,0
|
|
20230901,142100,167936030,3180,3180,3180,3180,2
|
|
20230901,142000,167929670,3175,3175,3175,3175,1
|
|
20230901,141900,167926495,3180,3180,3180,3180,0
|
|
20230901,141800,167926495,3180,3180,3180,3180,0
|
|
20230901,141700,167926495,3180,3180,3180,3180,3
|
|
20230901,141600,167916955,3170,3170,3170,3170,14
|
|
20230901,141500,167872575,3180,3175,3180,3175,501
|
|
20230901,141400,166281895,3180,3180,3180,3180,0
|
|
20230901,141300,166281895,3180,3175,3180,3175,1034
|
|
20230901,141200,162998895,3180,3180,3180,3180,662
|
|
20230901,141100,160893735,3180,3180,3180,3180,8
|
|
20230901,141000,160868295,3180,3180,3185,3180,234
|
|
20230901,140900,160124170,3185,3180,3185,3180,3
|
|
20230901,140800,160114625,3180,3180,3180,3180,55
|
|
20230901,140700,159939725,3180,3180,3180,3180,0
|
|
20230901,140600,159939725,3180,3180,3180,3180,12
|
|
20230901,140500,159901565,3185,3185,3185,3185,0
|
|
20230901,140400,159901565,3185,3185,3185,3185,0
|
|
20230901,140300,159901565,3185,3185,3185,3185,0
|
|
20230901,140200,159901565,3185,3185,3185,3185,10
|
|
20230901,140100,159869715,3185,3185,3185,3185,0
|
|
20230901,140000,159869715,3185,3185,3185,3185,1
|
|
20230901,135900,159866530,3180,3180,3180,3180,0
|
|
20230901,135800,159866530,3180,3185,3185,3180,67
|
|
20230901,135700,159653460,3180,3175,3185,3175,1368
|
|
20230901,135600,155302990,3175,3175,3180,3175,452
|
|
20230901,135500,153865720,3175,3175,3175,3175,4
|
|
20230901,135400,153853020,3175,3175,3175,3175,52
|
|
20230901,135300,153687920,3180,3175,3180,3175,3
|
|
20230901,135200,153678390,3180,3175,3180,3175,5
|
|
20230901,135100,153662510,3175,3175,3175,3175,4
|
|
20230901,135000,153649810,3175,3175,3175,3175,118
|
|
20230901,134900,153275160,3180,3180,3180,3180,0
|
|
20230901,134800,153275160,3180,3180,3180,3180,0
|
|
20230901,134700,153275160,3180,3180,3180,3180,0
|
|
20230901,134600,153275160,3180,3180,3180,3180,0
|
|
20230901,134500,153275160,3180,3180,3180,3180,1
|
|
20230901,134400,153271980,3175,3175,3175,3175,94
|
|
20230901,134300,152973530,3175,3175,3175,3175,0
|
|
20230901,134200,152973530,3175,3175,3175,3175,20
|
|
20230901,134100,152910030,3175,3175,3175,3175,0
|
|
20230901,134000,152910030,3175,3175,3175,3175,0
|
|
20230901,133900,152910030,3175,3175,3175,3175,18
|
|
20230901,133800,152852880,3180,3180,3180,3180,0
|
|
20230901,133700,152852880,3180,3180,3180,3180,0
|
|
20230901,133600,152852880,3180,3180,3180,3180,0
|
|
20230901,133500,152852880,3180,3180,3180,3180,0
|
|
20230901,133400,152852880,3180,3180,3180,3180,0
|
|
20230901,133300,152852880,3180,3180,3180,3180,0
|
|
20230901,133200,152852880,3180,3180,3180,3180,0
|
|
20230901,133100,152852880,3180,3175,3180,3170,712
|
|
20230901,133000,150592280,3185,3185,3185,3185,0
|
|
20230901,132900,150592280,3185,3185,3185,3185,0
|
|
20230901,132800,150592280,3185,3185,3185,3185,0
|
|
20230901,132700,150592280,3185,3185,3185,3185,0
|
|
20230901,132600,150592280,3185,3185,3185,3185,0
|
|
20230901,132500,150592280,3185,3185,3185,3185,0
|
|
20230901,132400,150592280,3185,3180,3185,3180,2
|
|
20230901,132300,150585915,3180,3155,3180,3155,12805
|
|
20230901,132200,110043045,3155,3155,3155,3155,50
|
|
20230901,132100,109885295,3150,3150,3150,3150,0
|
|
20230901,132000,109885295,3150,3150,3150,3150,15
|
|
20230901,131900,109838045,3150,3150,3150,3150,1
|
|
20230901,131800,109834895,3160,3150,3160,3150,322
|
|
20230901,131700,108820585,3155,3155,3155,3155,63
|
|
20230901,131600,108621820,3155,3155,3155,3155,0
|
|
20230901,131500,108621820,3155,3155,3155,3155,0
|
|
20230901,131400,108621820,3155,3160,3160,3155,1355
|
|
20230901,131300,104345925,3160,3160,3160,3160,0
|
|
20230901,131200,104345925,3160,3160,3160,3160,1
|
|
20230901,131100,104342765,3160,3160,3160,3160,24
|
|
20230901,131000,104266925,3160,3160,3160,3160,23
|
|
20230901,130900,104194245,3160,3160,3160,3160,635
|
|
20230901,130800,102187645,3155,3155,3155,3155,5
|
|
20230901,130700,102171870,3155,3160,3160,3155,137
|
|
20230901,130600,101738970,3155,3155,3155,3155,0
|
|
20230901,130500,101738970,3155,3155,3155,3155,0
|
|
20230901,130400,101738970,3155,3155,3155,3155,0
|
|
20230901,130300,101738970,3155,3155,3155,3155,1
|
|
20230901,130200,101735815,3160,3160,3160,3160,2
|
|
20230901,130100,101729495,3160,3160,3160,3160,44
|
|
20230901,130000,101590455,3160,3160,3160,3160,2
|
|
20230901,125900,101584135,3160,3160,3160,3160,2
|
|
20230901,125800,101577815,3155,3155,3155,3155,4
|
|
20230901,125700,101565195,3155,3155,3155,3155,0
|
|
20230901,125600,101565195,3155,3155,3155,3155,0
|
|
20230901,125500,101565195,3155,3155,3155,3155,0
|
|
20230901,125400,101565195,3155,3155,3155,3155,0
|
|
20230901,125300,101565195,3155,3155,3155,3155,647
|
|
20230901,125200,99523910,3155,3160,3160,3155,105
|
|
20230901,125100,99192630,3155,3155,3155,3155,7
|
|
20230901,125000,99170545,3150,3150,3150,3150,0
|
|
20230901,124900,99170545,3150,3150,3150,3150,10
|
|
20230901,124800,99139045,3160,3160,3160,3160,0
|
|
20230901,124700,99139045,3160,3160,3160,3160,1
|
|
20230901,124600,99135885,3150,3150,3150,3150,0
|
|
20230901,124500,99135885,3150,3150,3150,3150,173
|
|
20230901,124400,98590935,3160,3160,3160,3160,1
|
|
20230901,124300,98587775,3155,3150,3160,3150,366
|
|
20230901,124200,97433845,3150,3160,3160,3150,15
|
|
20230901,124100,97386585,3160,3160,3160,3160,305
|
|
20230901,124000,96422785,3160,3150,3160,3150,3
|
|
20230901,123900,96413325,3160,3160,3160,3160,1
|
|
20230901,123800,96410165,3160,3160,3160,3160,0
|
|
20230901,123700,96410165,3160,3160,3160,3160,0
|
|
20230901,123600,96410165,3160,3160,3160,3160,0
|
|
20230901,123500,96410165,3160,3160,3160,3160,0
|
|
20230901,123400,96410165,3160,3160,3160,3160,0
|
|
20230901,123300,96410165,3160,3160,3160,3160,0
|
|
20230901,123200,96410165,3160,3160,3160,3160,0
|
|
20230901,123100,96410165,3160,3160,3160,3160,0
|
|
20230901,123000,96410165,3160,3160,3160,3160,0
|
|
20230901,122900,96410165,3160,3160,3160,3150,30
|
|
20230901,122800,96315645,3150,3150,3150,3150,765
|
|
20230901,122700,93905895,3150,3150,3150,3150,15
|
|
20230901,122600,93858645,3150,3150,3150,3150,70
|
|
20230901,122500,93638145,3160,3160,3160,3160,0
|
|
20230901,122400,93638145,3160,3160,3160,3160,0
|
|
20230901,122300,93638145,3160,3160,3160,3160,0
|
|
20230901,122200,93638145,3160,3160,3160,3160,500
|
|
20230901,122100,92058145,3160,3160,3160,3160,500
|
|
20230901,122000,90478145,3160,3145,3160,3145,181
|
|
20230901,121900,89908885,3145,3145,3145,3145,390
|
|
20230901,121800,88682335,3145,3150,3150,3145,1520
|
|
20230901,121700,83901205,3155,3155,3155,3155,5
|
|
20230901,121600,83885430,3160,3160,3160,3160,0
|
|
20230901,121500,83885430,3160,3160,3160,3160,0
|
|
20230901,121400,83885430,3160,3160,3160,3160,16
|
|
20230901,121300,83834870,3160,3160,3160,3160,0
|
|
20230901,121200,83834870,3160,3160,3160,3160,0
|
|
20230901,121100,83834870,3160,3155,3160,3155,922
|
|
20230901,121000,80925955,3155,3155,3155,3155,1
|
|
20230901,120900,80922800,3160,3160,3160,3160,5
|
|
20230901,120800,80907000,3165,3165,3165,3165,0
|
|
20230901,120700,80907000,3165,3165,3165,3165,1
|
|
20230901,120600,80903835,3165,3165,3165,3165,5
|
|
20230901,120500,80888010,3165,3165,3165,3165,0
|
|
20230901,120400,80888010,3165,3160,3165,3160,81
|
|
20230901,120300,80632045,3165,3165,3165,3165,0
|
|
20230901,120200,80632045,3165,3160,3165,3160,110
|
|
20230901,120100,80284440,3165,3165,3165,3165,20
|
|
20230901,120000,80221140,3170,3170,3170,3170,0
|
|
20230901,115900,80221140,3170,3170,3170,3170,0
|
|
20230901,115800,80221140,3170,3170,3170,3170,0
|
|
20230901,115700,80221140,3170,3170,3170,3170,0
|
|
20230901,115600,80221140,3170,3170,3170,3170,0
|
|
20230901,115500,80221140,3170,3170,3170,3170,0
|
|
20230901,115400,80221140,3170,3170,3170,3170,0
|
|
20230901,115300,80221140,3170,3170,3170,3170,0
|
|
20230901,115200,80221140,3170,3170,3170,3170,0
|
|
20230901,115100,80221140,3170,3170,3170,3170,0
|
|
20230901,115000,80221140,3170,3170,3170,3170,78
|
|
20230901,114900,79973880,3170,3170,3170,3170,0
|
|
20230901,114800,79973880,3170,3170,3170,3170,1
|
|
20230901,114700,79970710,3150,3150,3150,3150,0
|
|
20230901,114600,79970710,3150,3155,3155,3150,810
|
|
20230901,114500,77417925,3170,3170,3170,3170,1
|
|
20230901,114400,77414755,3175,3175,3175,3175,0
|
|
20230901,114300,77414755,3175,3160,3175,3160,45
|
|
20230901,114200,77272540,3155,3155,3155,3155,0
|
|
20230901,114100,77272540,3155,3155,3155,3155,0
|
|
20230901,114000,77272540,3155,3155,3155,3155,5
|
|
20230901,113900,77256765,3160,3160,3160,3160,1
|
|
20230901,113800,77253605,3160,3160,3160,3160,1
|
|
20230901,113700,77250445,3165,3165,3165,3165,0
|
|
20230901,113600,77250445,3165,3165,3165,3165,0
|
|
20230901,113500,77250445,3165,3165,3165,3165,0
|
|
20230901,113400,77250445,3165,3165,3165,3165,0
|
|
20230901,113300,77250445,3165,3165,3165,3165,4
|
|
20230901,113200,77237785,3170,3170,3170,3170,0
|
|
20230901,113100,77237785,3170,3170,3170,3170,0
|
|
20230901,113000,77237785,3170,3170,3170,3170,0
|
|
20230901,112900,77237785,3170,3170,3170,3170,0
|
|
20230901,112800,77237785,3170,3170,3170,3170,0
|
|
20230901,112700,77237785,3170,3170,3170,3170,0
|
|
20230901,112600,77237785,3170,3170,3170,3170,2
|
|
20230901,112500,77231445,3150,3150,3150,3150,10
|
|
20230901,112400,77199945,3150,3150,3150,3150,1
|
|
20230901,112300,77196795,3175,3175,3175,3175,0
|
|
20230901,112200,77196795,3175,3175,3175,3175,0
|
|
20230901,112100,77196795,3175,3175,3175,3175,0
|
|
20230901,112000,77196795,3175,3155,3175,3155,755
|
|
20230901,111900,74814730,3155,3175,3175,3155,7
|
|
20230901,111800,74792525,3175,3175,3175,3175,0
|
|
20230901,111700,74792525,3175,3175,3175,3175,1
|
|
20230901,111600,74789350,3170,3170,3170,3170,0
|
|
20230901,111500,74789350,3170,3170,3170,3170,50
|
|
20230901,111400,74630850,3170,3170,3170,3170,0
|
|
20230901,111300,74630850,3170,3170,3170,3170,0
|
|
20230901,111200,74630850,3170,3170,3170,3170,0
|
|
20230901,111100,74630850,3170,3170,3170,3170,0
|
|
20230901,111000,74630850,3170,3170,3170,3170,0
|
|
20230901,110900,74630850,3170,3170,3170,3170,0
|
|
20230901,110800,74630850,3170,3160,3170,3160,74
|
|
20230901,110700,74397000,3170,3170,3170,3170,0
|
|
20230901,110600,74397000,3170,3170,3170,3170,0
|
|
20230901,110500,74397000,3170,3170,3170,3170,0
|
|
20230901,110400,74397000,3170,3170,3170,3170,0
|
|
20230901,110300,74397000,3170,3170,3170,3170,0
|
|
20230901,110200,74397000,3170,3170,3170,3170,28
|
|
20230901,110100,74308240,3170,3170,3170,3170,0
|
|
20230901,110000,74308240,3170,3170,3170,3170,74
|
|
20230901,105900,74073660,3170,3170,3170,3170,0
|
|
20230901,105800,74073660,3170,3170,3170,3170,0
|
|
20230901,105700,74073660,3170,3170,3170,3170,0
|
|
20230901,105600,74073660,3170,3170,3170,3170,0
|
|
20230901,105500,74073660,3170,3170,3170,3170,0
|
|
20230901,105400,74073660,3170,3170,3170,3170,0
|
|
20230901,105300,74073660,3170,3170,3170,3170,0
|
|
20230901,105200,74073660,3170,3170,3170,3170,0
|
|
20230901,105100,74073660,3170,3170,3170,3170,0
|
|
20230901,105000,74073660,3170,3170,3170,3170,1
|
|
20230901,104900,74070490,3170,3170,3170,3170,0
|
|
20230901,104800,74070490,3170,3155,3170,3155,1734
|
|
20230901,104700,68599705,3155,3155,3155,3155,1
|
|
20230901,104600,68596550,3170,3170,3170,3170,0
|
|
20230901,104500,68596550,3170,3170,3170,3170,0
|
|
20230901,104400,68596550,3170,3170,3170,3170,0
|
|
20230901,104300,68596550,3170,3170,3170,3170,0
|
|
20230901,104200,68596550,3170,3170,3170,3170,0
|
|
20230901,104100,68596550,3170,3170,3170,3170,0
|
|
20230901,104000,68596550,3170,3170,3170,3170,100
|
|
20230901,103900,68279550,3170,3170,3170,3170,0
|
|
20230901,103800,68279550,3170,3170,3170,3170,0
|
|
20230901,103700,68279550,3170,3170,3170,3170,0
|
|
20230901,103600,68279550,3170,3170,3170,3170,0
|
|
20230901,103500,68279550,3170,3170,3170,3170,0
|
|
20230901,103400,68279550,3170,3170,3170,3170,0
|
|
20230901,103300,68279550,3170,3170,3170,3170,0
|
|
20230901,103200,68279550,3170,3170,3170,3170,0
|
|
20230901,103100,68279550,3170,3150,3170,3145,132
|
|
20230901,103000,67863865,3150,3150,3150,3150,570
|
|
20230901,102900,66068365,3170,3150,3170,3150,427
|
|
20230901,102800,64723295,3175,3155,3175,3150,1323
|
|
20230901,102700,60554070,3170,3170,3170,3170,0
|
|
20230901,102600,60554070,3170,3160,3170,3160,267
|
|
20230901,102500,59710340,3160,3165,3165,3160,620
|
|
20230901,102400,57748530,3170,3170,3170,3170,0
|
|
20230901,102300,57748530,3170,3170,3170,3170,0
|
|
20230901,102200,57748530,3170,3170,3170,3170,4
|
|
20230901,102100,57735850,3160,3160,3160,3160,0
|
|
20230901,102000,57735850,3160,3160,3160,3160,0
|
|
20230901,101900,57735850,3160,3160,3160,3160,6
|
|
20230901,101800,57716890,3170,3160,3170,3160,21
|
|
20230901,101700,57650520,3160,3160,3160,3160,4
|
|
20230901,101600,57637880,3170,3170,3170,3170,1
|
|
20230901,101500,57634710,3155,3165,3165,3155,6
|
|
20230901,101400,57615750,3170,3170,3170,3170,0
|
|
20230901,101300,57615750,3170,3170,3170,3170,0
|
|
20230901,101200,57615750,3170,3170,3170,3170,0
|
|
20230901,101100,57615750,3170,3170,3170,3170,9
|
|
20230901,101000,57587220,3170,3170,3170,3170,0
|
|
20230901,100900,57587220,3170,3170,3170,3170,0
|
|
20230901,100800,57587220,3170,3170,3170,3170,0
|
|
20230901,100700,57587220,3170,3170,3170,3170,0
|
|
20230901,100600,57587220,3170,3170,3170,3170,1
|
|
20230901,100500,57584050,3145,3175,3175,3145,2002
|
|
20230901,100400,51278495,3150,3150,3150,3150,498
|
|
20230901,100300,49709795,3165,3165,3165,3165,0
|
|
20230901,100200,49709795,3165,3165,3165,3165,1
|
|
20230901,100100,49706630,3155,3160,3160,3155,1758
|
|
20230901,100000,44158305,3160,3160,3160,3160,604
|
|
20230901,095900,42249665,3165,3165,3165,3165,305
|
|
20230901,095800,41284340,3175,3175,3175,3175,0
|
|
20230901,095700,41284340,3175,3165,3175,3165,1701
|
|
20230901,095600,35900665,3175,3175,3175,3175,0
|
|
20230901,095500,35900665,3175,3175,3175,3175,0
|
|
20230901,095400,35900665,3175,3175,3175,3175,1
|
|
20230901,095300,35897490,3175,3175,3175,3175,0
|
|
20230901,095200,35897490,3175,3175,3175,3175,1
|
|
20230901,095100,35894315,3170,3170,3170,3170,332
|
|
20230901,095000,34841875,3170,3170,3170,3170,2
|
|
20230901,094900,34835535,3170,3175,3175,3170,620
|
|
20230901,094800,32869535,3175,3175,3175,3175,130
|
|
20230901,094700,32456785,3185,3185,3185,3185,0
|
|
20230901,094600,32456785,3185,3185,3185,3185,0
|
|
20230901,094500,32456785,3185,3185,3185,3185,0
|
|
20230901,094400,32456785,3185,3185,3185,3185,0
|
|
20230901,094300,32456785,3185,3180,3185,3180,13
|
|
20230901,094200,32415430,3180,3180,3180,3180,1
|
|
20230901,094100,32412250,3185,3185,3185,3185,0
|
|
20230901,094000,32412250,3185,3185,3185,3185,0
|
|
20230901,093900,32412250,3185,3185,3190,3185,13
|
|
20230901,093800,32370840,3170,3175,3175,3170,12
|
|
20230901,093700,32332745,3190,3190,3190,3185,22
|
|
20230901,093600,32262570,3190,3190,3190,3190,2
|
|
20230901,093500,32256190,3190,3185,3190,3185,12
|
|
20230901,093400,32217915,3185,3185,3185,3185,0
|
|
20230901,093300,32217915,3185,3185,3185,3185,3
|
|
20230901,093200,32208360,3190,3185,3190,3185,4
|
|
20230901,093100,32195615,3185,3185,3185,3185,1
|
|
20230901,093000,32192430,3180,3180,3180,3180,203
|
|
20230901,092900,31546890,3180,3180,3180,3180,14
|
|
20230901,092800,31502370,3180,3180,3180,3180,0
|
|
20230901,092700,31502370,3180,3180,3180,3180,0
|
|
20230901,092600,31502370,3180,3180,3180,3180,10
|
|
20230901,092500,31470570,3185,3185,3185,3185,0
|
|
20230901,092400,31470570,3185,3185,3185,3185,0
|
|
20230901,092300,31470570,3185,3195,3195,3185,669
|
|
20230901,092200,29336450,3200,3200,3200,3200,100
|
|
20230901,092100,29016450,3200,3200,3200,3200,219
|
|
20230901,092000,28315650,3200,3190,3200,3190,1955
|
|
20230901,091900,22066375,3185,3190,3195,3185,2175
|
|
20230901,091800,15120110,3190,3175,3190,3175,946
|
|
20230901,091700,12106150,3170,3170,3170,3170,3
|
|
20230901,091600,12096640,3170,3170,3170,3160,111
|
|
20230901,091500,11745770,3175,3175,3175,3175,0
|
|
20230901,091400,11745770,3175,3175,3175,3175,1
|
|
20230901,091300,11742595,3155,3155,3155,3155,1177
|
|
20230901,091200,8029160,3170,3170,3170,3170,0
|
|
20230901,091100,8029160,3170,3155,3170,3155,101
|
|
20230901,091000,7710490,3145,3160,3160,3145,1000
|
|
20230901,090900,4559710,3180,3175,3180,3175,51
|
|
20230901,090800,4397780,3180,3180,3180,3180,1
|
|
20230901,090700,4394600,3160,3160,3160,3160,0
|
|
20230901,090600,4394600,3160,3160,3160,3160,0
|
|
20230901,090500,4394600,3160,3170,3170,3160,626
|
|
20230901,090400,2414990,3180,3185,3185,3170,23
|
|
20230901,090300,2341755,3170,3185,3185,3170,4
|
|
20230901,090200,2329045,3170,3185,3185,3170,402
|
|
20230901,090100,1054690,3170,3170,3170,3170,0
|
|
20230901,090000,1054690,3170,3190,3190,3170,331
|