690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202700,273229915,3850,3850,3850,3850,355
|
|
20230901,202600,273229915,3850,3850,3850,3850,0
|
|
20230901,202500,273229915,3850,3850,3850,3850,0
|
|
20230901,202400,273229915,3850,3850,3850,3850,0
|
|
20230901,202300,273229915,3850,3850,3850,3850,0
|
|
20230901,202200,273229915,3850,3850,3850,3850,0
|
|
20230901,202100,273229915,3850,3850,3850,3850,0
|
|
20230901,202000,273229915,3850,3850,3850,3850,0
|
|
20230901,201900,273229915,3850,3850,3850,3850,0
|
|
20230901,201800,273229915,3850,3850,3850,3850,0
|
|
20230901,201700,273229915,3850,3850,3850,3850,0
|
|
20230901,201600,273229915,3850,3850,3850,3850,0
|
|
20230901,201500,273229915,3850,3850,3850,3850,0
|
|
20230901,201400,273229915,3850,3850,3850,3850,0
|
|
20230901,201300,273229915,3850,3850,3850,3850,0
|
|
20230901,201200,273229915,3850,3850,3850,3850,0
|
|
20230901,201100,273229915,3850,3850,3850,3850,0
|
|
20230901,201000,273229915,3850,3850,3850,3850,0
|
|
20230901,200900,273229915,3850,3850,3850,3850,0
|
|
20230901,200800,273229915,3850,3850,3850,3850,0
|
|
20230901,200700,273229915,3850,3850,3850,3850,0
|
|
20230901,200600,273229915,3850,3850,3850,3850,0
|
|
20230901,200500,273229915,3850,3850,3850,3850,0
|
|
20230901,200400,273229915,3850,3850,3850,3850,0
|
|
20230901,200300,273229915,3850,3850,3850,3850,0
|
|
20230901,200200,273229915,3850,3850,3850,3850,0
|
|
20230901,200100,273229915,3850,3850,3850,3850,0
|
|
20230901,200000,273229915,3850,3850,3850,3850,0
|
|
20230901,195900,273229915,3850,3850,3850,3850,0
|
|
20230901,195800,273229915,3850,3850,3850,3850,0
|
|
20230901,195700,273229915,3850,3850,3850,3850,355
|
|
20230901,195600,273229915,3850,3850,3850,3850,0
|
|
20230901,195500,273229915,3850,3850,3850,3850,0
|
|
20230901,195400,273229915,3850,3850,3850,3850,0
|
|
20230901,195300,273229915,3850,3850,3850,3850,0
|
|
20230901,195200,273229915,3850,3850,3850,3850,0
|
|
20230901,195100,273229915,3850,3850,3850,3850,0
|
|
20230901,195000,273229915,3850,3850,3850,3850,0
|
|
20230901,194900,273229915,3850,3850,3850,3850,0
|
|
20230901,194800,273229915,3850,3850,3850,3850,0
|
|
20230901,194700,273229915,3850,3850,3850,3850,0
|
|
20230901,194600,273229915,3850,3850,3850,3850,0
|
|
20230901,194500,273229915,3850,3850,3850,3850,0
|
|
20230901,194400,273229915,3850,3850,3850,3850,0
|
|
20230901,194300,273229915,3850,3850,3850,3850,0
|
|
20230901,194200,273229915,3850,3850,3850,3850,0
|
|
20230901,194100,273229915,3850,3850,3850,3850,0
|
|
20230901,194000,273229915,3850,3850,3850,3850,0
|
|
20230901,193900,273229915,3850,3850,3850,3850,0
|
|
20230901,193800,273229915,3850,3850,3850,3850,0
|
|
20230901,193700,273229915,3850,3850,3850,3850,0
|
|
20230901,193600,273229915,3850,3850,3850,3850,0
|
|
20230901,193500,273229915,3850,3850,3850,3850,0
|
|
20230901,193400,273229915,3850,3850,3850,3850,0
|
|
20230901,193300,273229915,3850,3850,3850,3850,0
|
|
20230901,193200,273229915,3850,3850,3850,3850,0
|
|
20230901,193100,273229915,3850,3850,3850,3850,0
|
|
20230901,193000,273229915,3850,3850,3850,3850,0
|
|
20230901,192900,273229915,3850,3850,3850,3850,0
|
|
20230901,192800,273229915,3850,3850,3850,3850,0
|
|
20230901,192700,273229915,3850,3850,3850,3850,355
|
|
20230901,192600,273229915,3850,3850,3850,3850,0
|
|
20230901,192500,273229915,3850,3850,3850,3850,0
|
|
20230901,192400,273229915,3850,3850,3850,3850,0
|
|
20230901,192300,273229915,3850,3850,3850,3850,0
|
|
20230901,192200,273229915,3850,3850,3850,3850,0
|
|
20230901,192100,273229915,3850,3850,3850,3850,0
|
|
20230901,192000,273229915,3850,3850,3850,3850,0
|
|
20230901,191900,273229915,3850,3850,3850,3850,0
|
|
20230901,191800,273229915,3850,3850,3850,3850,0
|
|
20230901,191700,273229915,3850,3850,3850,3850,0
|
|
20230901,191600,273229915,3850,3850,3850,3850,0
|
|
20230901,191500,273229915,3850,3850,3850,3850,0
|
|
20230901,191400,273229915,3850,3850,3850,3850,0
|
|
20230901,191300,273229915,3850,3850,3850,3850,0
|
|
20230901,191200,273229915,3850,3850,3850,3850,0
|
|
20230901,191100,273229915,3850,3850,3850,3850,0
|
|
20230901,191000,273229915,3850,3850,3850,3850,0
|
|
20230901,190900,273229915,3850,3850,3850,3850,0
|
|
20230901,190800,273229915,3850,3850,3850,3850,0
|
|
20230901,190700,273229915,3850,3850,3850,3850,0
|
|
20230901,190600,273229915,3850,3850,3850,3850,0
|
|
20230901,190500,273229915,3850,3850,3850,3850,0
|
|
20230901,190400,273229915,3850,3850,3850,3850,0
|
|
20230901,190300,273229915,3850,3850,3850,3850,0
|
|
20230901,190200,273229915,3850,3850,3850,3850,0
|
|
20230901,190100,273229915,3850,3850,3850,3850,0
|
|
20230901,190000,273229915,3850,3850,3850,3850,0
|
|
20230901,185900,273229915,3850,3850,3850,3850,0
|
|
20230901,185800,273229915,3850,3850,3850,3850,0
|
|
20230901,185700,273229915,3850,3850,3850,3850,355
|
|
20230901,185600,273229915,3850,3850,3850,3850,0
|
|
20230901,185500,273229915,3850,3850,3850,3850,0
|
|
20230901,185400,273229915,3850,3850,3850,3850,0
|
|
20230901,185300,273229915,3850,3850,3850,3850,0
|
|
20230901,185200,273229915,3850,3850,3850,3850,0
|
|
20230901,185100,273229915,3850,3850,3850,3850,0
|
|
20230901,185000,273229915,3850,3850,3850,3850,0
|
|
20230901,184900,273229915,3850,3850,3850,3850,0
|
|
20230901,184800,273229915,3850,3850,3850,3850,0
|
|
20230901,184700,273229915,3850,3850,3850,3850,0
|
|
20230901,184600,273229915,3850,3850,3850,3850,0
|
|
20230901,184500,273229915,3850,3850,3850,3850,0
|
|
20230901,184400,273229915,3850,3850,3850,3850,0
|
|
20230901,184300,273229915,3850,3850,3850,3850,0
|
|
20230901,184200,273229915,3850,3850,3850,3850,0
|
|
20230901,184100,273229915,3850,3850,3850,3850,0
|
|
20230901,184000,273229915,3850,3850,3850,3850,0
|
|
20230901,183900,273229915,3850,3850,3850,3850,0
|
|
20230901,183800,273229915,3850,3850,3850,3850,0
|
|
20230901,183700,273229915,3850,3850,3850,3850,0
|
|
20230901,183600,273229915,3850,3850,3850,3850,0
|
|
20230901,183500,273229915,3850,3850,3850,3850,0
|
|
20230901,183400,273229915,3850,3850,3850,3850,0
|
|
20230901,183300,273229915,3850,3850,3850,3850,0
|
|
20230901,183200,273229915,3850,3850,3850,3850,0
|
|
20230901,183100,273229915,3850,3850,3850,3850,0
|
|
20230901,183000,273229915,3850,3850,3850,3850,0
|
|
20230901,182900,273229915,3850,3850,3850,3850,0
|
|
20230901,182800,273229915,3850,3850,3850,3850,0
|
|
20230901,182700,273229915,3850,3850,3850,3850,355
|
|
20230901,182600,273229915,3850,3850,3850,3850,0
|
|
20230901,182500,273229915,3850,3850,3850,3850,0
|
|
20230901,182400,273229915,3850,3850,3850,3850,0
|
|
20230901,182300,273229915,3850,3850,3850,3850,0
|
|
20230901,182200,273229915,3850,3850,3850,3850,0
|
|
20230901,182100,273229915,3850,3850,3850,3850,0
|
|
20230901,182000,273229915,3850,3850,3850,3850,0
|
|
20230901,181900,273229915,3850,3850,3850,3850,0
|
|
20230901,181800,273229915,3850,3850,3850,3850,0
|
|
20230901,181700,273229915,3850,3850,3850,3850,0
|
|
20230901,181600,273229915,3850,3850,3850,3850,0
|
|
20230901,181500,273229915,3850,3850,3850,3850,0
|
|
20230901,181400,273229915,3850,3850,3850,3850,0
|
|
20230901,181300,273229915,3850,3850,3850,3850,0
|
|
20230901,181200,273229915,3850,3850,3850,3850,0
|
|
20230901,181100,273229915,3850,3850,3850,3850,0
|
|
20230901,181000,273229915,3850,3850,3850,3850,0
|
|
20230901,180900,273229915,3850,3850,3850,3850,0
|
|
20230901,180800,273229915,3850,3850,3850,3850,0
|
|
20230901,180700,273229915,3850,3850,3850,3850,0
|
|
20230901,180600,273229915,3850,3850,3850,3850,0
|
|
20230901,180500,273229915,3850,3850,3850,3850,0
|
|
20230901,180400,273229915,3850,3850,3850,3850,0
|
|
20230901,180300,273229915,3850,3850,3850,3850,0
|
|
20230901,180200,273229915,3850,3850,3850,3850,0
|
|
20230901,180100,273229915,3850,3850,3850,3850,0
|
|
20230901,180000,273229915,3850,3850,3850,3850,0
|
|
20230901,175900,273229915,3850,3850,3850,3850,0
|
|
20230901,175800,273229915,3850,3850,3850,3850,0
|
|
20230901,175700,273229915,3850,3850,3850,3850,355
|
|
20230901,175600,273229915,3850,3850,3850,3850,0
|
|
20230901,175500,273229915,3850,3850,3850,3850,0
|
|
20230901,175400,273229915,3850,3850,3850,3850,0
|
|
20230901,175300,273229915,3850,3850,3850,3850,0
|
|
20230901,175200,273229915,3850,3850,3850,3850,0
|
|
20230901,175100,273229915,3850,3850,3850,3850,0
|
|
20230901,175000,273229915,3850,3850,3850,3850,0
|
|
20230901,174900,273229915,3850,3850,3850,3850,0
|
|
20230901,174800,273229915,3850,3850,3850,3850,0
|
|
20230901,174700,273229915,3850,3850,3850,3850,0
|
|
20230901,174600,273229915,3850,3850,3850,3850,0
|
|
20230901,174500,273229915,3850,3850,3850,3850,0
|
|
20230901,174400,273229915,3850,3850,3850,3850,0
|
|
20230901,174300,273229915,3850,3850,3850,3850,0
|
|
20230901,174200,273229915,3850,3850,3850,3850,0
|
|
20230901,174100,273229915,3850,3850,3850,3850,0
|
|
20230901,174000,273229915,3850,3850,3850,3850,0
|
|
20230901,173900,273229915,3850,3850,3850,3850,0
|
|
20230901,173800,273229915,3850,3850,3850,3850,0
|
|
20230901,173700,273229915,3850,3850,3850,3850,0
|
|
20230901,173600,273229915,3850,3850,3850,3850,0
|
|
20230901,173500,273229915,3850,3850,3850,3850,0
|
|
20230901,173400,273229915,3850,3850,3850,3850,0
|
|
20230901,173300,273229915,3850,3850,3850,3850,0
|
|
20230901,173200,273229915,3850,3850,3850,3850,0
|
|
20230901,173100,273229915,3850,3850,3850,3850,0
|
|
20230901,173000,273229915,3850,3850,3850,3850,0
|
|
20230901,172900,273229915,3850,3850,3850,3850,0
|
|
20230901,172800,273229915,3850,3850,3850,3850,0
|
|
20230901,172700,273229915,3850,3850,3850,3850,355
|
|
20230901,172600,273229915,3850,3850,3850,3850,0
|
|
20230901,172500,273229915,3850,3850,3850,3850,0
|
|
20230901,172400,273229915,3850,3850,3850,3850,0
|
|
20230901,172300,273229915,3850,3850,3850,3850,0
|
|
20230901,172200,273229915,3850,3850,3850,3850,0
|
|
20230901,172100,273229915,3850,3850,3850,3850,0
|
|
20230901,172000,273229915,3850,3850,3850,3850,0
|
|
20230901,171900,273229915,3850,3850,3850,3850,0
|
|
20230901,171800,273229915,3850,3850,3850,3850,0
|
|
20230901,171700,273229915,3850,3850,3850,3850,0
|
|
20230901,171600,273229915,3850,3850,3850,3850,0
|
|
20230901,171500,273229915,3850,3850,3850,3850,0
|
|
20230901,171400,273229915,3850,3850,3850,3850,0
|
|
20230901,171300,273229915,3850,3850,3850,3850,0
|
|
20230901,171200,273229915,3850,3850,3850,3850,0
|
|
20230901,171100,273229915,3850,3850,3850,3850,0
|
|
20230901,171000,273229915,3850,3850,3850,3850,0
|
|
20230901,170900,273229915,3850,3850,3850,3850,0
|
|
20230901,170800,273229915,3850,3850,3850,3850,0
|
|
20230901,170700,273229915,3850,3850,3850,3850,0
|
|
20230901,170600,273229915,3850,3850,3850,3850,0
|
|
20230901,170500,273229915,3850,3850,3850,3850,0
|
|
20230901,170400,273229915,3850,3850,3850,3850,0
|
|
20230901,170300,273229915,3850,3850,3850,3850,0
|
|
20230901,170200,273229915,3850,3850,3850,3850,0
|
|
20230901,170100,273229915,3850,3850,3850,3850,0
|
|
20230901,170000,273229915,3850,3850,3850,3850,0
|
|
20230901,165900,273229915,3850,3850,3850,3850,0
|
|
20230901,165800,273229915,3850,3850,3850,3850,0
|
|
20230901,165700,273229915,3850,3850,3850,3850,355
|
|
20230901,165600,273229915,3850,3850,3850,3850,0
|
|
20230901,165500,273229915,3850,3850,3850,3850,0
|
|
20230901,165400,273229915,3850,3850,3850,3850,0
|
|
20230901,165300,273229915,3850,3850,3850,3850,0
|
|
20230901,165200,273229915,3850,3850,3850,3850,0
|
|
20230901,165100,273229915,3850,3850,3850,3850,0
|
|
20230901,165000,273229915,3850,3850,3850,3850,0
|
|
20230901,164900,273229915,3850,3850,3850,3850,0
|
|
20230901,164800,273229915,3850,3850,3850,3850,0
|
|
20230901,164700,273229915,3850,3850,3850,3850,0
|
|
20230901,164600,273229915,3850,3850,3850,3850,0
|
|
20230901,164500,273229915,3850,3850,3850,3850,0
|
|
20230901,164400,273229915,3850,3850,3850,3850,0
|
|
20230901,164300,273229915,3850,3850,3850,3850,0
|
|
20230901,164200,273229915,3850,3850,3850,3850,0
|
|
20230901,164100,273229915,3850,3850,3850,3850,0
|
|
20230901,164000,273229915,3850,3850,3850,3850,0
|
|
20230901,163900,273229915,3850,3850,3850,3850,0
|
|
20230901,163800,273229915,3850,3850,3850,3850,0
|
|
20230901,163700,273229915,3850,3850,3850,3850,0
|
|
20230901,163600,273229915,3850,3850,3850,3850,0
|
|
20230901,163500,273229915,3850,3850,3850,3850,0
|
|
20230901,163400,273229915,3850,3850,3850,3850,0
|
|
20230901,163300,273229915,3850,3850,3850,3850,0
|
|
20230901,163200,273229915,3850,3850,3850,3850,0
|
|
20230901,163100,273229915,3850,3850,3850,3850,0
|
|
20230901,163000,273229915,3850,3850,3850,3850,0
|
|
20230901,162900,273229915,3850,3850,3850,3850,0
|
|
20230901,162800,273229915,3850,3850,3850,3850,0
|
|
20230901,162700,273229915,3850,3850,3850,3850,355
|
|
20230901,162600,273229915,3850,3850,3850,3850,0
|
|
20230901,162500,273229915,3850,3850,3850,3850,0
|
|
20230901,162400,273229915,3850,3850,3850,3850,0
|
|
20230901,162300,273229915,3850,3850,3850,3850,0
|
|
20230901,162200,273229915,3850,3850,3850,3850,0
|
|
20230901,162100,273229915,3850,3850,3850,3850,0
|
|
20230901,162000,273229915,3850,3850,3850,3850,0
|
|
20230901,161900,273229915,3850,3850,3850,3850,0
|
|
20230901,161800,273229915,3850,3850,3850,3850,0
|
|
20230901,161700,273229915,3850,3850,3850,3850,0
|
|
20230901,161600,273229915,3850,3850,3850,3850,0
|
|
20230901,161500,273229915,3850,3850,3850,3850,0
|
|
20230901,161400,273229915,3850,3850,3850,3850,0
|
|
20230901,161300,273229915,3850,3850,3850,3850,0
|
|
20230901,161200,273229915,3850,3850,3850,3850,0
|
|
20230901,161100,273229915,3850,3850,3850,3850,0
|
|
20230901,161000,273229915,3850,3850,3850,3850,0
|
|
20230901,160900,273229915,3850,3850,3850,3850,0
|
|
20230901,160800,273229915,3850,3850,3850,3850,0
|
|
20230901,160700,273229915,3850,3850,3850,3850,0
|
|
20230901,160600,273229915,3850,3850,3850,3850,0
|
|
20230901,160500,273229915,3850,3850,3850,3850,0
|
|
20230901,160400,273229915,3850,3850,3850,3850,0
|
|
20230901,160300,273229915,3850,3850,3850,3850,0
|
|
20230901,160200,273229915,3850,3850,3850,3850,0
|
|
20230901,160100,273229915,3850,3850,3850,3850,0
|
|
20230901,160000,273229915,3850,3850,3850,3850,0
|
|
20230901,155900,273229915,3850,3850,3850,3850,0
|
|
20230901,155800,273229915,3850,3850,3850,3850,0
|
|
20230901,155700,273229915,3850,3850,3850,3850,355
|
|
20230901,155600,273229915,3850,3850,3850,3850,0
|
|
20230901,155500,273229915,3850,3850,3850,3850,0
|
|
20230901,155400,273229915,3850,3850,3850,3850,0
|
|
20230901,155300,273229915,3850,3850,3850,3850,0
|
|
20230901,155200,273229915,3850,3850,3850,3850,0
|
|
20230901,155100,273229915,3850,3850,3850,3850,0
|
|
20230901,155000,273229915,3850,3850,3850,3850,0
|
|
20230901,154900,273229915,3850,3850,3850,3850,0
|
|
20230901,154800,273229915,3850,3850,3850,3850,0
|
|
20230901,154700,273229915,3850,3850,3850,3850,0
|
|
20230901,154600,273229915,3850,3850,3850,3850,0
|
|
20230901,154500,273229915,3850,3850,3850,3850,0
|
|
20230901,154400,273229915,3850,3850,3850,3850,0
|
|
20230901,154300,273229915,3850,3850,3850,3850,0
|
|
20230901,154200,273229915,3850,3850,3850,3850,0
|
|
20230901,154100,273229915,3850,3850,3850,3850,0
|
|
20230901,154000,273229915,3850,3850,3850,3850,0
|
|
20230901,153900,273229915,3850,3850,3850,3850,0
|
|
20230901,153800,273229915,3850,3850,3850,3850,0
|
|
20230901,153700,273229915,3850,3850,3850,3850,0
|
|
20230901,153600,273229915,3850,3850,3850,3850,0
|
|
20230901,153500,273229915,3850,3850,3850,3850,0
|
|
20230901,153400,273229915,3850,3850,3850,3850,0
|
|
20230901,153300,273229915,3850,3850,3850,3850,0
|
|
20230901,153200,273229915,3850,3850,3850,3850,0
|
|
20230901,153100,273229915,3850,3850,3850,3850,0
|
|
20230901,153000,273229915,3850,3850,3850,3850,355
|
|
20230901,152900,271863165,3855,3855,3855,3855,0
|
|
20230901,152800,271863165,3855,3855,3855,3855,0
|
|
20230901,152700,271863165,3855,3855,3855,3855,0
|
|
20230901,152600,271863165,3855,3855,3855,3855,0
|
|
20230901,152500,271863165,3855,3855,3855,3855,0
|
|
20230901,152400,271863165,3855,3855,3855,3855,0
|
|
20230901,152300,271863165,3855,3855,3855,3855,0
|
|
20230901,152200,271863165,3855,3855,3855,3855,0
|
|
20230901,152100,271863165,3855,3855,3855,3855,0
|
|
20230901,152000,271863165,3855,3855,3855,3855,0
|
|
20230901,151900,271863165,3855,3840,3855,3840,101
|
|
20230901,151800,271474855,3830,3835,3835,3830,26
|
|
20230901,151700,271375150,3840,3840,3840,3840,1
|
|
20230901,151600,271371310,3840,3840,3840,3840,0
|
|
20230901,151500,271371310,3840,3840,3840,3840,4
|
|
20230901,151400,271355950,3820,3815,3820,3815,1431
|
|
20230901,151300,265892350,3815,3815,3815,3815,3
|
|
20230901,151200,265880905,3820,3820,3820,3820,53
|
|
20230901,151100,265678445,3815,3815,3815,3810,224
|
|
20230901,151000,264824485,3815,3815,3815,3815,12
|
|
20230901,150900,264778705,3815,3815,3815,3815,3
|
|
20230901,150800,264767260,3820,3820,3820,3820,0
|
|
20230901,150700,264767260,3820,3820,3820,3820,0
|
|
20230901,150600,264767260,3820,3820,3820,3820,11
|
|
20230901,150500,264725240,3810,3810,3810,3810,0
|
|
20230901,150400,264725240,3810,3815,3815,3810,1426
|
|
20230901,150300,259287175,3815,3815,3815,3815,3
|
|
20230901,150200,259275730,3815,3815,3815,3815,0
|
|
20230901,150100,259275730,3815,3810,3815,3810,20
|
|
20230901,150000,259199490,3810,3810,3810,3810,105
|
|
20230901,145900,258799440,3810,3820,3820,3810,2825
|
|
20230901,145800,248025295,3820,3840,3840,3820,57
|
|
20230901,145700,247807495,3840,3840,3840,3840,0
|
|
20230901,145600,247807495,3840,3840,3840,3840,0
|
|
20230901,145500,247807495,3840,3840,3840,3840,0
|
|
20230901,145400,247807495,3840,3840,3840,3840,0
|
|
20230901,145300,247807495,3840,3840,3840,3840,0
|
|
20230901,145200,247807495,3840,3840,3840,3840,0
|
|
20230901,145100,247807495,3840,3840,3840,3840,2
|
|
20230901,145000,247799815,3815,3815,3815,3815,0
|
|
20230901,144900,247799815,3815,3815,3815,3815,0
|
|
20230901,144800,247799815,3815,3825,3825,3815,121
|
|
20230901,144700,247337200,3820,3820,3820,3820,27
|
|
20230901,144600,247234060,3825,3825,3825,3825,1
|
|
20230901,144500,247230235,3820,3820,3820,3820,7
|
|
20230901,144400,247203495,3815,3815,3815,3815,0
|
|
20230901,144300,247203495,3815,3815,3815,3815,3
|
|
20230901,144200,247192050,3815,3815,3815,3815,0
|
|
20230901,144100,247192050,3815,3815,3815,3815,0
|
|
20230901,144000,247192050,3815,3815,3815,3815,1
|
|
20230901,143900,247188235,3815,3815,3815,3815,2493
|
|
20230901,143800,237677440,3815,3820,3820,3815,14
|
|
20230901,143700,237624025,3820,3820,3820,3820,2
|
|
20230901,143600,237616385,3820,3820,3830,3820,51
|
|
20230901,143500,237421515,3820,3820,3820,3820,3
|
|
20230901,143400,237410055,3820,3825,3825,3820,3
|
|
20230901,143300,237398590,3825,3830,3830,3825,2
|
|
20230901,143200,237390935,3830,3830,3830,3830,0
|
|
20230901,143100,237390935,3830,3820,3830,3820,5
|
|
20230901,143000,237371825,3815,3815,3815,3815,4
|
|
20230901,142900,237356565,3815,3815,3815,3815,500
|
|
20230901,142800,235449065,3820,3820,3820,3820,1
|
|
20230901,142700,235445245,3825,3825,3825,3825,0
|
|
20230901,142600,235445245,3825,3825,3825,3825,0
|
|
20230901,142500,235445245,3825,3820,3835,3820,2372
|
|
20230901,142400,226380725,3825,3825,3825,3825,170
|
|
20230901,142300,225730475,3825,3825,3825,3825,0
|
|
20230901,142200,225730475,3825,3825,3825,3825,14
|
|
20230901,142100,225676925,3830,3830,3830,3830,0
|
|
20230901,142000,225676925,3830,3830,3830,3830,0
|
|
20230901,141900,225676925,3830,3825,3830,3825,2
|
|
20230901,141800,225669270,3825,3825,3825,3825,30
|
|
20230901,141700,225554520,3825,3825,3825,3825,0
|
|
20230901,141600,225554520,3825,3825,3825,3825,10
|
|
20230901,141500,225516270,3825,3825,3825,3825,11
|
|
20230901,141400,225474195,3825,3825,3825,3825,0
|
|
20230901,141300,225474195,3825,3825,3825,3825,1
|
|
20230901,141200,225470370,3820,3820,3820,3820,4
|
|
20230901,141100,225455090,3820,3820,3820,3820,0
|
|
20230901,141000,225455090,3820,3820,3820,3815,112
|
|
20230901,140900,225027595,3820,3820,3820,3820,234
|
|
20230901,140800,224133715,3815,3820,3820,3815,2571
|
|
20230901,140700,214324730,3825,3825,3825,3825,1
|
|
20230901,140600,214320905,3820,3815,3820,3815,37
|
|
20230901,140500,214179730,3820,3820,3820,3820,0
|
|
20230901,140400,214179730,3820,3820,3820,3820,167
|
|
20230901,140300,213541790,3820,3820,3820,3820,0
|
|
20230901,140200,213541790,3820,3820,3820,3820,212
|
|
20230901,140100,212731950,3815,3815,3815,3815,79
|
|
20230901,140000,212430565,3820,3820,3820,3820,0
|
|
20230901,135900,212430565,3820,3820,3820,3820,421
|
|
20230901,135800,210822345,3815,3815,3815,3815,0
|
|
20230901,135700,210822345,3815,3815,3815,3815,0
|
|
20230901,135600,210822345,3815,3815,3815,3815,0
|
|
20230901,135500,210822345,3815,3820,3820,3815,3
|
|
20230901,135400,210810895,3815,3815,3815,3815,0
|
|
20230901,135300,210810895,3815,3820,3820,3815,349
|
|
20230901,135200,209479060,3825,3825,3825,3825,0
|
|
20230901,135100,209479060,3825,3830,3830,3825,12
|
|
20230901,135000,209433155,3830,3830,3830,3830,3
|
|
20230901,134900,209421665,3830,3830,3830,3830,0
|
|
20230901,134800,209421665,3830,3830,3830,3830,0
|
|
20230901,134700,209421665,3830,3830,3830,3830,221
|
|
20230901,134600,208575235,3830,3830,3830,3830,1
|
|
20230901,134500,208571405,3815,3815,3815,3815,0
|
|
20230901,134400,208571405,3815,3830,3830,3815,1000
|
|
20230901,134300,204756285,3820,3820,3820,3820,0
|
|
20230901,134200,204756285,3820,3820,3820,3820,0
|
|
20230901,134100,204756285,3820,3820,3820,3820,500
|
|
20230901,134000,202846285,3820,3820,3820,3820,0
|
|
20230901,133900,202846285,3820,3820,3820,3820,2
|
|
20230901,133800,202838645,3820,3820,3820,3820,0
|
|
20230901,133700,202838645,3820,3820,3820,3820,565
|
|
20230901,133600,200680345,3820,3820,3820,3820,300
|
|
20230901,133500,199534345,3820,3820,3820,3820,0
|
|
20230901,133400,199534345,3820,3820,3820,3820,4
|
|
20230901,133300,199519065,3820,3820,3820,3820,248
|
|
20230901,133200,198571705,3820,3820,3820,3820,0
|
|
20230901,133100,198571705,3820,3820,3820,3820,0
|
|
20230901,133000,198571705,3820,3820,3820,3820,0
|
|
20230901,132900,198571705,3820,3820,3820,3820,0
|
|
20230901,132800,198571705,3820,3820,3820,3820,247
|
|
20230901,132700,197628165,3820,3820,3820,3820,0
|
|
20230901,132600,197628165,3820,3815,3820,3815,177
|
|
20230901,132500,196952425,3815,3815,3815,3815,0
|
|
20230901,132400,196952425,3815,3815,3815,3815,0
|
|
20230901,132300,196952425,3815,3815,3815,3815,370
|
|
20230901,132200,195540875,3815,3815,3815,3815,80
|
|
20230901,132100,195235675,3820,3820,3820,3820,148
|
|
20230901,132000,194670315,3820,3820,3820,3820,0
|
|
20230901,131900,194670315,3820,3820,3820,3820,615
|
|
20230901,131800,192321015,3820,3820,3820,3820,662
|
|
20230901,131700,189792175,3820,3820,3820,3820,0
|
|
20230901,131600,189792175,3820,3820,3820,3820,0
|
|
20230901,131500,189792175,3820,3820,3820,3820,0
|
|
20230901,131400,189792175,3820,3820,3820,3820,11
|
|
20230901,131300,189750155,3820,3820,3820,3815,2213
|
|
20230901,131200,181296795,3825,3825,3825,3825,106
|
|
20230901,131100,180891345,3825,3825,3825,3825,919
|
|
20230901,131000,177376170,3825,3825,3825,3825,0
|
|
20230901,130900,177376170,3825,3825,3825,3825,0
|
|
20230901,130800,177376170,3825,3825,3825,3825,0
|
|
20230901,130700,177376170,3825,3825,3825,3825,0
|
|
20230901,130600,177376170,3825,3825,3825,3825,96
|
|
20230901,130500,177008970,3830,3830,3830,3830,0
|
|
20230901,130400,177008970,3830,3830,3830,3830,1214
|
|
20230901,130300,172359350,3835,3835,3835,3835,2
|
|
20230901,130200,172351680,3835,3835,3835,3835,122
|
|
20230901,130100,171883810,3835,3835,3835,3835,0
|
|
20230901,130000,171883810,3835,3835,3835,3835,1
|
|
20230901,125900,171879975,3835,3835,3835,3835,0
|
|
20230901,125800,171879975,3835,3845,3845,3835,42
|
|
20230901,125700,171718885,3845,3845,3845,3845,100
|
|
20230901,125600,171334385,3835,3835,3835,3835,3
|
|
20230901,125500,171322880,3845,3845,3845,3845,100
|
|
20230901,125400,170938380,3845,3845,3845,3845,0
|
|
20230901,125300,170938380,3845,3845,3845,3845,1
|
|
20230901,125200,170934535,3830,3830,3830,3830,6
|
|
20230901,125100,170911555,3830,3830,3830,3830,295
|
|
20230901,125000,169781705,3845,3845,3845,3845,0
|
|
20230901,124900,169781705,3845,3845,3845,3845,0
|
|
20230901,124800,169781705,3845,3845,3845,3845,0
|
|
20230901,124700,169781705,3845,3845,3845,3845,0
|
|
20230901,124600,169781705,3845,3845,3845,3845,0
|
|
20230901,124500,169781705,3845,3845,3845,3845,205
|
|
20230901,124400,168993480,3845,3845,3845,3845,78
|
|
20230901,124300,168693570,3845,3845,3845,3845,0
|
|
20230901,124200,168693570,3845,3845,3845,3845,1
|
|
20230901,124100,168689725,3825,3825,3825,3825,0
|
|
20230901,124000,168689725,3825,3825,3825,3825,266
|
|
20230901,123900,167672275,3825,3825,3825,3825,0
|
|
20230901,123800,167672275,3825,3825,3825,3825,0
|
|
20230901,123700,167672275,3825,3830,3830,3825,2000
|
|
20230901,123600,160022140,3830,3830,3830,3830,300
|
|
20230901,123500,158873140,3835,3835,3835,3835,0
|
|
20230901,123400,158873140,3835,3835,3835,3835,0
|
|
20230901,123300,158873140,3835,3835,3835,3835,1
|
|
20230901,123200,158869305,3835,3835,3835,3835,0
|
|
20230901,123100,158869305,3835,3835,3835,3835,0
|
|
20230901,123000,158869305,3835,3835,3835,3835,18
|
|
20230901,122900,158800275,3830,3830,3830,3830,0
|
|
20230901,122800,158800275,3830,3835,3835,3830,101
|
|
20230901,122700,158413440,3830,3830,3830,3830,138
|
|
20230901,122600,157884900,3835,3835,3835,3835,7
|
|
20230901,122500,157858055,3845,3845,3845,3845,4
|
|
20230901,122400,157842675,3845,3845,3845,3845,0
|
|
20230901,122300,157842675,3845,3845,3845,3845,2
|
|
20230901,122200,157834985,3845,3845,3845,3845,0
|
|
20230901,122100,157834985,3845,3845,3845,3845,0
|
|
20230901,122000,157834985,3845,3845,3845,3845,3
|
|
20230901,121900,157823450,3845,3845,3845,3845,1
|
|
20230901,121800,157819605,3830,3830,3830,3830,0
|
|
20230901,121700,157819605,3830,3840,3840,3830,191
|
|
20230901,121600,157087365,3840,3845,3855,3840,89
|
|
20230901,121500,156745090,3860,3860,3860,3860,1
|
|
20230901,121400,156741230,3845,3845,3845,3845,41
|
|
20230901,121300,156583585,3845,3845,3845,3845,25
|
|
20230901,121200,156487460,3845,3845,3845,3845,0
|
|
20230901,121100,156487460,3845,3835,3845,3835,28
|
|
20230901,121000,156380015,3830,3830,3830,3830,344
|
|
20230901,120900,155062495,3830,3835,3835,3830,1001
|
|
20230901,120800,151226555,3840,3840,3840,3840,0
|
|
20230901,120700,151226555,3840,3840,3840,3840,1
|
|
20230901,120600,151222715,3840,3840,3840,3840,0
|
|
20230901,120500,151222715,3840,3840,3840,3840,0
|
|
20230901,120400,151222715,3840,3840,3840,3840,0
|
|
20230901,120300,151222715,3840,3840,3840,3840,0
|
|
20230901,120200,151222715,3840,3845,3845,3840,256
|
|
20230901,120100,150239610,3840,3840,3840,3840,0
|
|
20230901,120000,150239610,3840,3840,3840,3840,228
|
|
20230901,115900,149364090,3845,3845,3845,3845,238
|
|
20230901,115800,148448980,3860,3860,3860,3860,0
|
|
20230901,115700,148448980,3860,3860,3860,3860,0
|
|
20230901,115600,148448980,3860,3860,3860,3860,0
|
|
20230901,115500,148448980,3860,3860,3860,3860,0
|
|
20230901,115400,148448980,3860,3860,3860,3860,1
|
|
20230901,115300,148445120,3850,3850,3850,3850,2
|
|
20230901,115200,148437420,3845,3850,3850,3845,398
|
|
20230901,115100,146906120,3850,3855,3855,3850,2700
|
|
20230901,115000,136506600,3855,3860,3860,3855,1437
|
|
20230901,114900,130964055,3865,3870,3870,3865,8
|
|
20230901,114800,130933130,3865,3865,3865,3865,3
|
|
20230901,114700,130921535,3865,3865,3865,3865,0
|
|
20230901,114600,130921535,3865,3865,3865,3865,110
|
|
20230901,114500,130496385,3865,3865,3865,3865,0
|
|
20230901,114400,130496385,3865,3865,3865,3865,0
|
|
20230901,114300,130496385,3865,3865,3865,3865,0
|
|
20230901,114200,130496385,3865,3890,3890,3865,397
|
|
20230901,114100,128961830,3890,3890,3890,3890,1
|
|
20230901,114000,128957940,3865,3865,3865,3865,0
|
|
20230901,113900,128957940,3865,3865,3865,3865,14
|
|
20230901,113800,128903830,3865,3865,3865,3865,50
|
|
20230901,113700,128710580,3865,3865,3865,3865,32
|
|
20230901,113600,128586900,3870,3875,3875,3870,200
|
|
20230901,113500,127812740,3875,3875,3875,3875,126
|
|
20230901,113400,127324490,3880,3880,3880,3880,0
|
|
20230901,113300,127324490,3880,3880,3880,3880,0
|
|
20230901,113200,127324490,3880,3880,3880,3880,0
|
|
20230901,113100,127324490,3880,3880,3880,3880,8
|
|
20230901,113000,127293450,3880,3890,3890,3880,1350
|
|
20230901,112900,122051990,3890,3890,3890,3890,0
|
|
20230901,112800,122051990,3890,3890,3890,3890,0
|
|
20230901,112700,122051990,3890,3890,3890,3890,0
|
|
20230901,112600,122051990,3890,3890,3890,3890,9
|
|
20230901,112500,122016980,3890,3890,3890,3890,0
|
|
20230901,112400,122016980,3890,3900,3900,3890,173
|
|
20230901,112300,121344000,3900,3900,3900,3900,0
|
|
20230901,112200,121344000,3900,3900,3900,3900,5
|
|
20230901,112100,121324500,3900,3900,3900,3900,1417
|
|
20230901,112000,115798200,3890,3890,3890,3890,1
|
|
20230901,111900,115794310,3880,3880,3880,3880,0
|
|
20230901,111800,115794310,3880,3880,3880,3880,4
|
|
20230901,111700,115778790,3885,3885,3885,3885,0
|
|
20230901,111600,115778790,3885,3885,3885,3885,0
|
|
20230901,111500,115778790,3885,3885,3885,3885,8
|
|
20230901,111400,115747710,3885,3885,3885,3885,0
|
|
20230901,111300,115747710,3885,3890,3890,3885,245
|
|
20230901,111200,114795710,3890,3890,3890,3890,0
|
|
20230901,111100,114795710,3890,3870,3890,3870,740
|
|
20230901,111000,111931890,3870,3870,3870,3870,0
|
|
20230901,110900,111931890,3870,3870,3870,3870,0
|
|
20230901,110800,111931890,3870,3870,3870,3870,555
|
|
20230901,110700,109784040,3870,3865,3870,3865,937
|
|
20230901,110600,106162275,3865,3865,3865,3860,550
|
|
20230901,110500,104039025,3865,3865,3865,3865,10
|
|
20230901,110400,104000375,3870,3870,3870,3870,0
|
|
20230901,110300,104000375,3870,3870,3870,3870,0
|
|
20230901,110200,104000375,3870,3870,3870,3870,2
|
|
20230901,110100,103992635,3865,3865,3865,3865,0
|
|
20230901,110000,103992635,3865,3865,3865,3865,20
|
|
20230901,105900,103915335,3890,3890,3890,3890,0
|
|
20230901,105800,103915335,3890,3890,3890,3890,0
|
|
20230901,105700,103915335,3890,3890,3890,3890,3
|
|
20230901,105600,103903665,3860,3860,3860,3860,0
|
|
20230901,105500,103903665,3860,3860,3860,3860,0
|
|
20230901,105400,103903665,3860,3865,3865,3860,200
|
|
20230901,105300,103131285,3865,3880,3880,3865,400
|
|
20230901,105200,101583300,3880,3875,3880,3875,205
|
|
20230901,105100,100788400,3880,3880,3880,3880,41
|
|
20230901,105000,100629320,3890,3890,3890,3890,1
|
|
20230901,104900,100625430,3875,3875,3875,3875,12
|
|
20230901,104800,100578930,3875,3885,3885,3875,1287
|
|
20230901,104700,95580670,3890,3900,3900,3890,1199
|
|
20230901,104600,90916515,3900,3900,3900,3900,0
|
|
20230901,104500,90916515,3900,3900,3900,3900,238
|
|
20230901,104400,89988315,3900,3900,3900,3900,0
|
|
20230901,104300,89988315,3900,3900,3900,3900,15
|
|
20230901,104200,89929815,3900,3900,3900,3900,0
|
|
20230901,104100,89929815,3900,3905,3905,3895,1419
|
|
20230901,104000,84401290,3915,3915,3915,3915,0
|
|
20230901,103900,84401290,3915,3915,3915,3915,0
|
|
20230901,103800,84401290,3915,3915,3915,3915,0
|
|
20230901,103700,84401290,3915,3910,3915,3900,1016
|
|
20230901,103600,80437815,3910,3910,3910,3910,0
|
|
20230901,103500,80437815,3910,3910,3910,3910,0
|
|
20230901,103400,80437815,3910,3910,3910,3910,26
|
|
20230901,103300,80336155,3910,3910,3910,3910,0
|
|
20230901,103200,80336155,3910,3910,3910,3910,0
|
|
20230901,103100,80336155,3910,3910,3910,3910,6
|
|
20230901,103000,80312695,3915,3915,3915,3915,14
|
|
20230901,102900,80257885,3925,3925,3925,3925,0
|
|
20230901,102800,80257885,3925,3925,3925,3925,8
|
|
20230901,102700,80226485,3925,3925,3925,3925,0
|
|
20230901,102600,80226485,3925,3925,3925,3925,0
|
|
20230901,102500,80226485,3925,3925,3925,3925,0
|
|
20230901,102400,80226485,3925,3925,3925,3925,0
|
|
20230901,102300,80226485,3925,3925,3925,3925,0
|
|
20230901,102200,80226485,3925,3925,3925,3925,0
|
|
20230901,102100,80226485,3925,3925,3925,3925,4
|
|
20230901,102000,80210785,3925,3925,3925,3925,10
|
|
20230901,101900,80171535,3925,3925,3925,3925,1
|
|
20230901,101800,80167610,3900,3900,3900,3900,0
|
|
20230901,101700,80167610,3900,3900,3900,3900,0
|
|
20230901,101600,80167610,3900,3900,3900,3900,500
|
|
20230901,101500,78217610,3925,3925,3925,3925,0
|
|
20230901,101400,78217610,3925,3925,3925,3925,0
|
|
20230901,101300,78217610,3925,3925,3925,3925,0
|
|
20230901,101200,78217610,3925,3925,3925,3925,0
|
|
20230901,101100,78217610,3925,3925,3925,3925,1
|
|
20230901,101000,78213685,3925,3925,3925,3925,0
|
|
20230901,100900,78213685,3925,3925,3925,3925,0
|
|
20230901,100800,78213685,3925,3925,3925,3925,0
|
|
20230901,100700,78213685,3925,3925,3925,3925,0
|
|
20230901,100600,78213685,3925,3925,3925,3925,1
|
|
20230901,100500,78209760,3900,3900,3900,3900,0
|
|
20230901,100400,78209760,3900,3900,3900,3900,0
|
|
20230901,100300,78209760,3900,3905,3905,3900,408
|
|
20230901,100200,76616930,3930,3930,3930,3930,3
|
|
20230901,100100,76605140,3930,3930,3930,3930,1
|
|
20230901,100000,76601210,3935,3935,3935,3935,0
|
|
20230901,095900,76601210,3935,3935,3935,3935,0
|
|
20230901,095800,76601210,3935,3905,3935,3905,30
|
|
20230901,095700,76483460,3935,3935,3935,3935,1
|
|
20230901,095600,76479525,3935,3935,3935,3935,2
|
|
20230901,095500,76471655,3905,3935,3935,3905,21
|
|
20230901,095400,76389620,3935,3935,3935,3935,2
|
|
20230901,095300,76381750,3910,3910,3910,3910,442
|
|
20230901,095200,74653530,3910,3910,3910,3910,0
|
|
20230901,095100,74653530,3910,3910,3910,3910,0
|
|
20230901,095000,74653530,3910,3910,3910,3910,0
|
|
20230901,094900,74653530,3910,3910,3910,3910,0
|
|
20230901,094800,74653530,3910,3910,3910,3910,0
|
|
20230901,094700,74653530,3910,3930,3930,3910,73
|
|
20230901,094600,74367870,3930,3930,3935,3930,58
|
|
20230901,094500,74139665,3935,3930,3935,3930,34
|
|
20230901,094400,74006035,3930,3930,3930,3930,9
|
|
20230901,094300,73970665,3920,3920,3920,3920,13
|
|
20230901,094200,73919705,3920,3920,3920,3920,20
|
|
20230901,094100,73841305,3920,3915,3920,3915,40
|
|
20230901,094000,73684540,3920,3920,3920,3920,1
|
|
20230901,093900,73680620,3920,3920,3920,3920,1
|
|
20230901,093800,73676700,3930,3930,3930,3930,0
|
|
20230901,093700,73676700,3930,3930,3930,3930,0
|
|
20230901,093600,73676700,3930,3925,3930,3925,2001
|
|
20230901,093500,65822770,3925,3925,3925,3925,1
|
|
20230901,093400,65818845,3900,3905,3905,3900,165
|
|
20230901,093300,65175310,3940,3910,3940,3905,553
|
|
20230901,093200,63013025,3940,3940,3940,3940,0
|
|
20230901,093100,63013025,3940,3940,3940,3940,0
|
|
20230901,093000,63013025,3940,3940,3940,3940,30
|
|
20230901,092900,62894825,3940,3940,3940,3940,2
|
|
20230901,092800,62886945,3910,3910,3910,3910,20
|
|
20230901,092700,62808745,3940,3940,3940,3940,1
|
|
20230901,092600,62804805,3910,3950,3950,3910,44
|
|
20230901,092500,62632725,3955,3940,3955,3900,6201
|
|
20230901,092400,38441705,3955,3950,3955,3950,428
|
|
20230901,092300,36751100,3950,3950,3950,3950,201
|
|
20230901,092200,35957150,3950,3945,3950,3945,78
|
|
20230901,092100,35649390,3945,3940,3945,3940,48
|
|
20230901,092000,35460260,3940,3940,3940,3940,50
|
|
20230901,091900,35263260,3940,3940,3940,3940,0
|
|
20230901,091800,35263260,3940,3940,3940,3940,0
|
|
20230901,091700,35263260,3940,3915,3940,3905,843
|
|
20230901,091600,31967535,3900,3955,3955,3900,3001
|
|
20230901,091500,20200905,3935,3935,3935,3935,43
|
|
20230901,091400,20031700,3935,3940,3940,3935,12
|
|
20230901,091300,19984475,3930,3930,3930,3930,0
|
|
20230901,091200,19984475,3930,3960,3960,3925,703
|
|
20230901,091100,17220000,4000,4000,4000,4000,0
|
|
20230901,091000,17220000,4000,4000,4000,4000,0
|
|
20230901,090900,17220000,4000,4000,4000,4000,0
|
|
20230901,090800,17220000,4000,4000,4000,4000,18
|
|
20230901,090700,17148000,4000,4000,4000,4000,13
|
|
20230901,090600,17096000,4000,3995,4000,3995,521
|
|
20230901,090500,15014500,3995,3995,3995,3995,6
|
|
20230901,090400,14990530,3995,3995,3995,3995,1
|
|
20230901,090300,14986535,3940,3940,3940,3940,55
|
|
20230901,090200,14769835,4005,4005,4005,4005,1
|
|
20230901,090100,14765830,3940,3900,4010,3895,3103
|
|
20230901,090000,2657945,3930,3920,3930,3920,678
|