656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,932037370,3165,3165,3165,3165,8619
|
|
20230901,195200,932037370,3165,3165,3165,3165,0
|
|
20230901,195100,932037370,3165,3165,3165,3165,0
|
|
20230901,195000,932037370,3165,3165,3165,3165,0
|
|
20230901,194900,932037370,3165,3165,3165,3165,0
|
|
20230901,194800,932037370,3165,3165,3165,3165,0
|
|
20230901,194700,932037370,3165,3165,3165,3165,0
|
|
20230901,194600,932037370,3165,3165,3165,3165,0
|
|
20230901,194500,932037370,3165,3165,3165,3165,0
|
|
20230901,194400,932037370,3165,3165,3165,3165,0
|
|
20230901,194300,932037370,3165,3165,3165,3165,0
|
|
20230901,194200,932037370,3165,3165,3165,3165,0
|
|
20230901,194100,932037370,3165,3165,3165,3165,0
|
|
20230901,194000,932037370,3165,3165,3165,3165,0
|
|
20230901,193900,932037370,3165,3165,3165,3165,0
|
|
20230901,193800,932037370,3165,3165,3165,3165,0
|
|
20230901,193700,932037370,3165,3165,3165,3165,0
|
|
20230901,193600,932037370,3165,3165,3165,3165,0
|
|
20230901,193500,932037370,3165,3165,3165,3165,0
|
|
20230901,193400,932037370,3165,3165,3165,3165,0
|
|
20230901,193300,932037370,3165,3165,3165,3165,0
|
|
20230901,193200,932037370,3165,3165,3165,3165,0
|
|
20230901,193100,932037370,3165,3165,3165,3165,0
|
|
20230901,193000,932037370,3165,3165,3165,3165,0
|
|
20230901,192900,932037370,3165,3165,3165,3165,0
|
|
20230901,192800,932037370,3165,3165,3165,3165,0
|
|
20230901,192700,932037370,3165,3165,3165,3165,0
|
|
20230901,192600,932037370,3165,3165,3165,3165,0
|
|
20230901,192500,932037370,3165,3165,3165,3165,0
|
|
20230901,192400,932037370,3165,3165,3165,3165,0
|
|
20230901,192300,932037370,3165,3165,3165,3165,8619
|
|
20230901,192200,932037370,3165,3165,3165,3165,0
|
|
20230901,192100,932037370,3165,3165,3165,3165,0
|
|
20230901,192000,932037370,3165,3165,3165,3165,0
|
|
20230901,191900,932037370,3165,3165,3165,3165,0
|
|
20230901,191800,932037370,3165,3165,3165,3165,0
|
|
20230901,191700,932037370,3165,3165,3165,3165,0
|
|
20230901,191600,932037370,3165,3165,3165,3165,0
|
|
20230901,191500,932037370,3165,3165,3165,3165,0
|
|
20230901,191400,932037370,3165,3165,3165,3165,0
|
|
20230901,191300,932037370,3165,3165,3165,3165,0
|
|
20230901,191200,932037370,3165,3165,3165,3165,0
|
|
20230901,191100,932037370,3165,3165,3165,3165,0
|
|
20230901,191000,932037370,3165,3165,3165,3165,0
|
|
20230901,190900,932037370,3165,3165,3165,3165,0
|
|
20230901,190800,932037370,3165,3165,3165,3165,0
|
|
20230901,190700,932037370,3165,3165,3165,3165,0
|
|
20230901,190600,932037370,3165,3165,3165,3165,0
|
|
20230901,190500,932037370,3165,3165,3165,3165,0
|
|
20230901,190400,932037370,3165,3165,3165,3165,0
|
|
20230901,190300,932037370,3165,3165,3165,3165,0
|
|
20230901,190200,932037370,3165,3165,3165,3165,0
|
|
20230901,190100,932037370,3165,3165,3165,3165,0
|
|
20230901,190000,932037370,3165,3165,3165,3165,0
|
|
20230901,185900,932037370,3165,3165,3165,3165,0
|
|
20230901,185800,932037370,3165,3165,3165,3165,0
|
|
20230901,185700,932037370,3165,3165,3165,3165,0
|
|
20230901,185600,932037370,3165,3165,3165,3165,0
|
|
20230901,185500,932037370,3165,3165,3165,3165,0
|
|
20230901,185400,932037370,3165,3165,3165,3165,0
|
|
20230901,185300,932037370,3165,3165,3165,3165,8619
|
|
20230901,185200,932037370,3165,3165,3165,3165,0
|
|
20230901,185100,932037370,3165,3165,3165,3165,0
|
|
20230901,185000,932037370,3165,3165,3165,3165,0
|
|
20230901,184900,932037370,3165,3165,3165,3165,0
|
|
20230901,184800,932037370,3165,3165,3165,3165,0
|
|
20230901,184700,932037370,3165,3165,3165,3165,0
|
|
20230901,184600,932037370,3165,3165,3165,3165,0
|
|
20230901,184500,932037370,3165,3165,3165,3165,0
|
|
20230901,184400,932037370,3165,3165,3165,3165,0
|
|
20230901,184300,932037370,3165,3165,3165,3165,0
|
|
20230901,184200,932037370,3165,3165,3165,3165,0
|
|
20230901,184100,932037370,3165,3165,3165,3165,0
|
|
20230901,184000,932037370,3165,3165,3165,3165,0
|
|
20230901,183900,932037370,3165,3165,3165,3165,0
|
|
20230901,183800,932037370,3165,3165,3165,3165,0
|
|
20230901,183700,932037370,3165,3165,3165,3165,0
|
|
20230901,183600,932037370,3165,3165,3165,3165,0
|
|
20230901,183500,932037370,3165,3165,3165,3165,0
|
|
20230901,183400,932037370,3165,3165,3165,3165,0
|
|
20230901,183300,932037370,3165,3165,3165,3165,0
|
|
20230901,183200,932037370,3165,3165,3165,3165,0
|
|
20230901,183100,932037370,3165,3165,3165,3165,0
|
|
20230901,183000,932037370,3165,3165,3165,3165,0
|
|
20230901,182900,932037370,3165,3165,3165,3165,0
|
|
20230901,182800,932037370,3165,3165,3165,3165,0
|
|
20230901,182700,932037370,3165,3165,3165,3165,0
|
|
20230901,182600,932037370,3165,3165,3165,3165,0
|
|
20230901,182500,932037370,3165,3165,3165,3165,0
|
|
20230901,182400,932037370,3165,3165,3165,3165,0
|
|
20230901,182300,932037370,3165,3165,3165,3165,8619
|
|
20230901,182200,932037370,3165,3165,3165,3165,0
|
|
20230901,182100,932037370,3165,3165,3165,3165,0
|
|
20230901,182000,932037370,3165,3165,3165,3165,0
|
|
20230901,181900,932037370,3165,3165,3165,3165,0
|
|
20230901,181800,932037370,3165,3165,3165,3165,0
|
|
20230901,181700,932037370,3165,3165,3165,3165,0
|
|
20230901,181600,932037370,3165,3165,3165,3165,0
|
|
20230901,181500,932037370,3165,3165,3165,3165,0
|
|
20230901,181400,932037370,3165,3165,3165,3165,0
|
|
20230901,181300,932037370,3165,3165,3165,3165,0
|
|
20230901,181200,932037370,3165,3165,3165,3165,0
|
|
20230901,181100,932037370,3165,3165,3165,3165,0
|
|
20230901,181000,932037370,3165,3165,3165,3165,0
|
|
20230901,180900,932037370,3165,3165,3165,3165,0
|
|
20230901,180800,932037370,3165,3165,3165,3165,0
|
|
20230901,180700,932037370,3165,3165,3165,3165,0
|
|
20230901,180600,932037370,3165,3165,3165,3165,0
|
|
20230901,180500,932037370,3165,3165,3165,3165,0
|
|
20230901,180400,932037370,3165,3165,3165,3165,0
|
|
20230901,180300,932037370,3165,3165,3165,3165,0
|
|
20230901,180200,932037370,3165,3165,3165,3165,0
|
|
20230901,180100,932037370,3165,3165,3165,3165,0
|
|
20230901,180000,932037370,3165,3165,3165,3165,0
|
|
20230901,175900,932037370,3165,3165,3165,3165,0
|
|
20230901,175800,932037370,3165,3165,3165,3165,0
|
|
20230901,175700,932037370,3165,3165,3165,3165,0
|
|
20230901,175600,932037370,3165,3165,3165,3165,0
|
|
20230901,175500,932037370,3165,3165,3165,3165,0
|
|
20230901,175400,932037370,3165,3165,3165,3165,0
|
|
20230901,175300,932037370,3165,3165,3165,3165,8619
|
|
20230901,175200,932037370,3165,3165,3165,3165,0
|
|
20230901,175100,932037370,3165,3165,3165,3165,0
|
|
20230901,175000,932037370,3165,3165,3165,3165,0
|
|
20230901,174900,932037370,3165,3165,3165,3165,0
|
|
20230901,174800,932037370,3165,3165,3165,3165,0
|
|
20230901,174700,932037370,3165,3165,3165,3165,0
|
|
20230901,174600,932037370,3165,3165,3165,3165,0
|
|
20230901,174500,932037370,3165,3165,3165,3165,0
|
|
20230901,174400,932037370,3165,3165,3165,3165,0
|
|
20230901,174300,932037370,3165,3165,3165,3165,0
|
|
20230901,174200,932037370,3165,3165,3165,3165,0
|
|
20230901,174100,932037370,3165,3165,3165,3165,0
|
|
20230901,174000,932037370,3165,3165,3165,3165,0
|
|
20230901,173900,932037370,3165,3165,3165,3165,0
|
|
20230901,173800,932037370,3165,3165,3165,3165,0
|
|
20230901,173700,932037370,3165,3165,3165,3165,0
|
|
20230901,173600,932037370,3165,3165,3165,3165,0
|
|
20230901,173500,932037370,3165,3165,3165,3165,0
|
|
20230901,173400,932037370,3165,3165,3165,3165,0
|
|
20230901,173300,932037370,3165,3165,3165,3165,0
|
|
20230901,173200,932037370,3165,3165,3165,3165,0
|
|
20230901,173100,932037370,3165,3165,3165,3165,0
|
|
20230901,173000,932037370,3165,3165,3165,3165,0
|
|
20230901,172900,932037370,3165,3165,3165,3165,0
|
|
20230901,172800,932037370,3165,3165,3165,3165,0
|
|
20230901,172700,932037370,3165,3165,3165,3165,0
|
|
20230901,172600,932037370,3165,3165,3165,3165,0
|
|
20230901,172500,932037370,3165,3165,3165,3165,0
|
|
20230901,172400,932037370,3165,3165,3165,3165,0
|
|
20230901,172300,932037370,3165,3165,3165,3165,8619
|
|
20230901,172200,932037370,3165,3165,3165,3165,0
|
|
20230901,172100,932037370,3165,3165,3165,3165,0
|
|
20230901,172000,932037370,3165,3165,3165,3165,0
|
|
20230901,171900,932037370,3165,3165,3165,3165,0
|
|
20230901,171800,932037370,3165,3165,3165,3165,0
|
|
20230901,171700,932037370,3165,3165,3165,3165,0
|
|
20230901,171600,932037370,3165,3165,3165,3165,0
|
|
20230901,171500,932037370,3165,3165,3165,3165,0
|
|
20230901,171400,932037370,3165,3165,3165,3165,0
|
|
20230901,171300,932037370,3165,3165,3165,3165,0
|
|
20230901,171200,932037370,3165,3165,3165,3165,0
|
|
20230901,171100,932037370,3165,3165,3165,3165,0
|
|
20230901,171000,932037370,3165,3165,3165,3165,0
|
|
20230901,170900,932037370,3165,3165,3165,3165,0
|
|
20230901,170800,932037370,3165,3165,3165,3165,0
|
|
20230901,170700,932037370,3165,3165,3165,3165,0
|
|
20230901,170600,932037370,3165,3165,3165,3165,0
|
|
20230901,170500,932037370,3165,3165,3165,3165,0
|
|
20230901,170400,932037370,3165,3165,3165,3165,0
|
|
20230901,170300,932037370,3165,3165,3165,3165,0
|
|
20230901,170200,932037370,3165,3165,3165,3165,0
|
|
20230901,170100,932037370,3165,3165,3165,3165,0
|
|
20230901,170000,932037370,3165,3165,3165,3165,0
|
|
20230901,165900,932037370,3165,3165,3165,3165,0
|
|
20230901,165800,932037370,3165,3165,3165,3165,0
|
|
20230901,165700,932037370,3165,3165,3165,3165,0
|
|
20230901,165600,932037370,3165,3165,3165,3165,0
|
|
20230901,165500,932037370,3165,3165,3165,3165,0
|
|
20230901,165400,932037370,3165,3165,3165,3165,0
|
|
20230901,165300,932037370,3165,3165,3165,3165,8619
|
|
20230901,165200,932037370,3165,3165,3165,3165,0
|
|
20230901,165100,932037370,3165,3165,3165,3165,0
|
|
20230901,165000,932037370,3165,3165,3165,3165,0
|
|
20230901,164900,932037370,3165,3165,3165,3165,0
|
|
20230901,164800,932037370,3165,3165,3165,3165,0
|
|
20230901,164700,932037370,3165,3165,3165,3165,0
|
|
20230901,164600,932037370,3165,3165,3165,3165,0
|
|
20230901,164500,932037370,3165,3165,3165,3165,0
|
|
20230901,164400,932037370,3165,3165,3165,3165,0
|
|
20230901,164300,932037370,3165,3165,3165,3165,0
|
|
20230901,164200,932037370,3165,3165,3165,3165,0
|
|
20230901,164100,932037370,3165,3165,3165,3165,0
|
|
20230901,164000,932037370,3165,3165,3165,3165,0
|
|
20230901,163900,932037370,3165,3165,3165,3165,0
|
|
20230901,163800,932037370,3165,3165,3165,3165,0
|
|
20230901,163700,932037370,3165,3165,3165,3165,0
|
|
20230901,163600,932037370,3165,3165,3165,3165,0
|
|
20230901,163500,932037370,3165,3165,3165,3165,0
|
|
20230901,163400,932037370,3165,3165,3165,3165,0
|
|
20230901,163300,932037370,3165,3165,3165,3165,0
|
|
20230901,163200,932037370,3165,3165,3165,3165,0
|
|
20230901,163100,932037370,3165,3165,3165,3165,0
|
|
20230901,163000,932037370,3165,3165,3165,3165,0
|
|
20230901,162900,932037370,3165,3165,3165,3165,0
|
|
20230901,162800,932037370,3165,3165,3165,3165,0
|
|
20230901,162700,932037370,3165,3165,3165,3165,0
|
|
20230901,162600,932037370,3165,3165,3165,3165,0
|
|
20230901,162500,932037370,3165,3165,3165,3165,0
|
|
20230901,162400,932037370,3165,3165,3165,3165,0
|
|
20230901,162300,932037370,3165,3165,3165,3165,8619
|
|
20230901,162200,932037370,3165,3165,3165,3165,0
|
|
20230901,162100,932037370,3165,3165,3165,3165,0
|
|
20230901,162000,932037370,3165,3165,3165,3165,0
|
|
20230901,161900,932037370,3165,3165,3165,3165,0
|
|
20230901,161800,932037370,3165,3165,3165,3165,0
|
|
20230901,161700,932037370,3165,3165,3165,3165,0
|
|
20230901,161600,932037370,3165,3165,3165,3165,0
|
|
20230901,161500,932037370,3165,3165,3165,3165,0
|
|
20230901,161400,932037370,3165,3165,3165,3165,0
|
|
20230901,161300,932037370,3165,3165,3165,3165,0
|
|
20230901,161200,932037370,3165,3165,3165,3165,0
|
|
20230901,161100,932037370,3165,3165,3165,3165,0
|
|
20230901,161000,932037370,3165,3165,3165,3165,0
|
|
20230901,160900,932037370,3165,3165,3165,3165,0
|
|
20230901,160800,932037370,3165,3165,3165,3165,0
|
|
20230901,160700,932037370,3165,3165,3165,3165,0
|
|
20230901,160600,932037370,3165,3165,3165,3165,0
|
|
20230901,160500,932037370,3165,3165,3165,3165,0
|
|
20230901,160400,932037370,3165,3165,3165,3165,0
|
|
20230901,160300,932037370,3165,3165,3165,3165,0
|
|
20230901,160200,932037370,3165,3165,3165,3165,0
|
|
20230901,160100,932037370,3165,3165,3165,3165,0
|
|
20230901,160000,932037370,3165,3165,3165,3165,0
|
|
20230901,155900,932037370,3165,3165,3165,3165,0
|
|
20230901,155800,932037370,3165,3165,3165,3165,0
|
|
20230901,155700,932037370,3165,3165,3165,3165,0
|
|
20230901,155600,932037370,3165,3165,3165,3165,0
|
|
20230901,155500,932037370,3165,3165,3165,3165,0
|
|
20230901,155400,932037370,3165,3165,3165,3165,0
|
|
20230901,155300,932037370,3165,3165,3165,3165,8619
|
|
20230901,155200,932037370,3165,3165,3165,3165,0
|
|
20230901,155100,932037370,3165,3165,3165,3165,0
|
|
20230901,155000,932037370,3165,3165,3165,3165,0
|
|
20230901,154900,932037370,3165,3165,3165,3165,0
|
|
20230901,154800,932037370,3165,3165,3165,3165,0
|
|
20230901,154700,932037370,3165,3165,3165,3165,0
|
|
20230901,154600,932037370,3165,3165,3165,3165,0
|
|
20230901,154500,932037370,3165,3165,3165,3165,0
|
|
20230901,154400,932037370,3165,3165,3165,3165,0
|
|
20230901,154300,932037370,3165,3165,3165,3165,0
|
|
20230901,154200,932037370,3165,3165,3165,3165,0
|
|
20230901,154100,932037370,3165,3165,3165,3165,0
|
|
20230901,154000,932037370,3165,3165,3165,3165,0
|
|
20230901,153900,932037370,3165,3165,3165,3165,0
|
|
20230901,153800,932037370,3165,3165,3165,3165,0
|
|
20230901,153700,932037370,3165,3165,3165,3165,0
|
|
20230901,153600,932037370,3165,3165,3165,3165,0
|
|
20230901,153500,932037370,3165,3165,3165,3165,0
|
|
20230901,153400,932037370,3165,3165,3165,3165,0
|
|
20230901,153300,932037370,3165,3165,3165,3165,0
|
|
20230901,153200,932037370,3165,3165,3165,3165,0
|
|
20230901,153100,932037370,3165,3165,3165,3165,0
|
|
20230901,153000,932037370,3165,3165,3165,3165,8619
|
|
20230901,152900,904758235,3165,3165,3165,3165,0
|
|
20230901,152800,904758235,3165,3165,3165,3165,0
|
|
20230901,152700,904758235,3165,3165,3165,3165,0
|
|
20230901,152600,904758235,3165,3165,3165,3165,0
|
|
20230901,152500,904758235,3165,3165,3165,3165,0
|
|
20230901,152400,904758235,3165,3165,3165,3165,0
|
|
20230901,152300,904758235,3165,3165,3165,3165,0
|
|
20230901,152200,904758235,3165,3165,3165,3165,0
|
|
20230901,152100,904758235,3165,3165,3165,3165,0
|
|
20230901,152000,904758235,3165,3165,3165,3165,0
|
|
20230901,151900,904758235,3165,3170,3170,3165,2839
|
|
20230901,151800,895759310,3170,3165,3170,3165,1373
|
|
20230901,151700,891408705,3165,3165,3165,3165,5011
|
|
20230901,151600,875548890,3160,3160,3160,3160,2905
|
|
20230901,151500,866369090,3155,3160,3165,3155,4490
|
|
20230901,151400,852199280,3165,3160,3165,3155,11693
|
|
20230901,151300,815249395,3160,3160,3160,3160,0
|
|
20230901,151200,815249395,3160,3160,3160,3160,0
|
|
20230901,151100,815249395,3160,3160,3160,3160,31
|
|
20230901,151000,815151435,3155,3155,3155,3155,0
|
|
20230901,150900,815151435,3155,3160,3160,3155,1135
|
|
20230901,150800,811570500,3155,3155,3155,3155,3000
|
|
20230901,150700,802105500,3150,3155,3155,3150,2411
|
|
20230901,150600,794500850,3155,3155,3155,3155,809
|
|
20230901,150500,791948455,3155,3155,3160,3155,1193
|
|
20230901,150400,788184530,3150,3150,3150,3150,100
|
|
20230901,150300,787869530,3155,3155,3155,3155,1
|
|
20230901,150200,787866375,3155,3155,3155,3155,40
|
|
20230901,150100,787740175,3155,3155,3155,3155,4960
|
|
20230901,150000,772091375,3155,3155,3155,3155,64
|
|
20230901,145900,771889455,3155,3145,3155,3145,102
|
|
20230901,145800,771568645,3150,3150,3150,3150,95
|
|
20230901,145700,771269395,3150,3145,3150,3145,10438
|
|
20230901,145600,738391355,3145,3145,3150,3145,64
|
|
20230901,145500,738189965,3150,3150,3150,3150,0
|
|
20230901,145400,738189965,3150,3150,3150,3150,10
|
|
20230901,145300,738158465,3150,3150,3150,3150,64
|
|
20230901,145200,737956865,3145,3145,3145,3145,2033
|
|
20230901,145100,731563080,3145,3140,3145,3140,9
|
|
20230901,145000,731534780,3145,3145,3145,3145,3367
|
|
20230901,144900,720945565,3145,3140,3145,3140,3419
|
|
20230901,144800,710197865,3135,3135,3135,3135,2000
|
|
20230901,144700,703927865,3135,3135,3135,3135,0
|
|
20230901,144600,703927865,3135,3135,3140,3135,2852
|
|
20230901,144500,694986520,3130,3130,3130,3130,2000
|
|
20230901,144400,688726520,3135,3135,3135,3135,0
|
|
20230901,144300,688726520,3135,3125,3135,3125,172
|
|
20230901,144200,688187360,3130,3130,3130,3130,1199
|
|
20230901,144100,684434490,3135,3135,3135,3135,0
|
|
20230901,144000,684434490,3135,3135,3135,3135,0
|
|
20230901,143900,684434490,3135,3135,3135,3135,66
|
|
20230901,143800,684227580,3135,3135,3135,3135,0
|
|
20230901,143700,684227580,3135,3135,3135,3135,0
|
|
20230901,143600,684227580,3135,3135,3135,3135,67
|
|
20230901,143500,684017535,3130,3130,3130,3130,2039
|
|
20230901,143400,677635465,3130,3130,3130,3130,0
|
|
20230901,143300,677635465,3130,3130,3130,3130,600
|
|
20230901,143200,675757465,3135,3135,3135,3135,68
|
|
20230901,143100,675544285,3135,3135,3135,3135,0
|
|
20230901,143000,675544285,3135,3135,3135,3135,0
|
|
20230901,142900,675544285,3135,3135,3135,3135,68
|
|
20230901,142800,675331105,3135,3135,3135,3135,0
|
|
20230901,142700,675331105,3135,3135,3135,3135,33
|
|
20230901,142600,675227650,3135,3135,3135,3135,102
|
|
20230901,142500,674907880,3135,3135,3135,3135,517
|
|
20230901,142400,673287085,3135,3135,3135,3135,0
|
|
20230901,142300,673287085,3135,3135,3135,3135,0
|
|
20230901,142200,673287085,3135,3135,3135,3135,69
|
|
20230901,142100,673070770,3130,3130,3130,3130,1
|
|
20230901,142000,673067640,3135,3135,3135,3135,1
|
|
20230901,141900,673064505,3135,3135,3135,3135,69
|
|
20230901,141800,672848190,3135,3135,3135,3135,1040
|
|
20230901,141700,669587790,3135,3135,3135,3135,0
|
|
20230901,141600,669587790,3135,3135,3135,3135,0
|
|
20230901,141500,669587790,3135,3140,3140,3125,7987
|
|
20230901,141400,644582395,3135,3135,3135,3135,132
|
|
20230901,141300,644168575,3135,3135,3135,3135,32
|
|
20230901,141200,644068255,3130,3135,3135,3130,526
|
|
20230901,141100,642420865,3135,3135,3135,3135,32
|
|
20230901,141000,642320545,3135,3135,3135,3135,37
|
|
20230901,140900,642204550,3135,3135,3140,3135,103
|
|
20230901,140800,641881605,3135,3135,3135,3135,195
|
|
20230901,140700,641270280,3135,3135,3135,3135,789
|
|
20230901,140600,638796765,3140,3140,3140,3140,0
|
|
20230901,140500,638796765,3140,3140,3140,3140,72
|
|
20230901,140400,638570685,3140,3140,3140,3140,0
|
|
20230901,140300,638570685,3140,3140,3140,3140,0
|
|
20230901,140200,638570685,3140,3140,3140,3140,72
|
|
20230901,140100,638344605,3135,3135,3135,3135,716
|
|
20230901,140000,636099945,3135,3135,3135,3135,23
|
|
20230901,135900,636027840,3135,3135,3135,3135,95
|
|
20230901,135800,635730015,3135,3135,3135,3135,23
|
|
20230901,135700,635657910,3130,3135,3135,3130,266
|
|
20230901,135600,634825165,3135,3135,3135,3135,85
|
|
20230901,135500,634558690,3140,3140,3140,3135,1392
|
|
20230901,135400,630194295,3140,3140,3140,3140,23
|
|
20230901,135300,630122075,3145,3145,3145,3145,0
|
|
20230901,135200,630122075,3145,3135,3145,3135,496
|
|
20230901,135100,628566155,3135,3135,3135,3135,0
|
|
20230901,135000,628566155,3135,3135,3135,3135,0
|
|
20230901,134900,628566155,3135,3145,3145,3135,35
|
|
20230901,134800,628456210,3145,3145,3145,3145,75
|
|
20230901,134700,628220335,3140,3145,3145,3140,781
|
|
20230901,134600,625766525,3140,3140,3140,3140,4399
|
|
20230901,134500,611953665,3140,3140,3140,3140,107
|
|
20230901,134400,611617685,3140,3140,3140,3140,32
|
|
20230901,134300,611517205,3130,3140,3140,3130,26
|
|
20230901,134200,611435605,3140,3140,3140,3140,111
|
|
20230901,134100,611087065,3135,3140,3145,3135,797
|
|
20230901,134000,608588065,3140,3140,3140,3140,8
|
|
20230901,133900,608562945,3140,3140,3145,3140,48
|
|
20230901,133800,608412115,3145,3145,3145,3140,100
|
|
20230901,133700,608097710,3145,3145,3145,3145,0
|
|
20230901,133600,608097710,3145,3145,3145,3145,0
|
|
20230901,133500,608097710,3145,3145,3145,3145,82
|
|
20230901,133400,607839820,3145,3145,3145,3145,0
|
|
20230901,133300,607839820,3145,3145,3145,3145,0
|
|
20230901,133200,607839820,3145,3145,3145,3145,0
|
|
20230901,133100,607839820,3145,3145,3145,3145,82
|
|
20230901,133000,607581930,3145,3145,3145,3145,10
|
|
20230901,132900,607550480,3145,3145,3145,3145,0
|
|
20230901,132800,607550480,3145,3145,3145,3145,83
|
|
20230901,132700,607289445,3145,3145,3145,3145,22
|
|
20230901,132600,607220255,3140,3135,3140,3130,1157
|
|
20230901,132500,603594400,3140,3145,3145,3140,1484
|
|
20230901,132400,598929115,3145,3145,3145,3145,22
|
|
20230901,132300,598859925,3140,3140,3140,3140,1137
|
|
20230901,132200,595289745,3135,3145,3145,3135,2971
|
|
20230901,132100,585973695,3145,3145,3145,3145,110
|
|
20230901,132000,585627745,3145,3145,3145,3145,21
|
|
20230901,131900,585561700,3145,3145,3145,3145,21
|
|
20230901,131800,585495655,3145,3140,3145,3140,114
|
|
20230901,131700,585137170,3145,3145,3145,3145,64
|
|
20230901,131600,584935890,3145,3145,3145,3145,0
|
|
20230901,131500,584935890,3145,3145,3145,3145,84
|
|
20230901,131400,584671710,3145,3145,3145,3145,0
|
|
20230901,131300,584671710,3145,3145,3145,3145,0
|
|
20230901,131200,584671710,3145,3145,3145,3145,0
|
|
20230901,131100,584671710,3145,3145,3145,3145,84
|
|
20230901,131000,584407530,3145,3145,3145,3145,50
|
|
20230901,130900,584250280,3145,3145,3145,3145,1
|
|
20230901,130800,584247135,3145,3140,3145,3140,95
|
|
20230901,130700,583948415,3145,3145,3145,3145,15
|
|
20230901,130600,583901240,3140,3145,3145,3140,881
|
|
20230901,130500,581132325,3145,3145,3145,3145,15
|
|
20230901,130400,581085150,3145,3145,3145,3145,100
|
|
20230901,130300,580770650,3145,3145,3145,3140,3486
|
|
20230901,130200,569808875,3145,3145,3145,3145,15
|
|
20230901,130100,569761700,3145,3145,3145,3145,102
|
|
20230901,130000,569440910,3145,3145,3145,3145,14
|
|
20230901,125900,569396880,3140,3140,3140,3140,1285
|
|
20230901,125800,565361980,3140,3140,3140,3140,131
|
|
20230901,125700,564950640,3140,3140,3140,3140,51
|
|
20230901,125600,564790500,3145,3145,3145,3145,0
|
|
20230901,125500,564790500,3145,3145,3145,3145,0
|
|
20230901,125400,564790500,3145,3135,3145,3135,111
|
|
20230901,125300,564441505,3145,3145,3145,3145,24
|
|
20230901,125200,564366025,3145,3140,3145,3140,239
|
|
20230901,125100,563615495,3145,3145,3145,3145,86
|
|
20230901,125000,563345025,3140,3140,3140,3140,1
|
|
20230901,124900,563341885,3140,3140,3140,3140,13
|
|
20230901,124800,563301065,3140,3145,3145,3140,80
|
|
20230901,124700,563049715,3145,3145,3145,3145,87
|
|
20230901,124600,562776100,3140,3140,3140,3140,0
|
|
20230901,124500,562776100,3140,3140,3140,3140,212
|
|
20230901,124400,562110420,3140,3145,3145,3140,100
|
|
20230901,124300,561796170,3145,3145,3145,3145,0
|
|
20230901,124200,561796170,3145,3145,3145,3145,13
|
|
20230901,124100,561755285,3145,3145,3145,3145,100
|
|
20230901,124000,561440785,3145,3145,3145,3135,513
|
|
20230901,123900,559830390,3145,3145,3145,3145,14
|
|
20230901,123800,559786360,3145,3150,3150,3145,26
|
|
20230901,123700,559704525,3145,3150,3150,3145,124
|
|
20230901,123600,559314045,3150,3150,3150,3150,0
|
|
20230901,123500,559314045,3150,3150,3150,3150,0
|
|
20230901,123400,559314045,3150,3150,3150,3150,87
|
|
20230901,123300,559039995,3150,3150,3150,3150,0
|
|
20230901,123200,559039995,3150,3150,3150,3150,0
|
|
20230901,123100,559039995,3150,3150,3150,3150,150
|
|
20230901,123000,558567495,3150,3150,3150,3150,0
|
|
20230901,122900,558567495,3150,3150,3150,3145,684
|
|
20230901,122800,556414655,3150,3150,3150,3150,37
|
|
20230901,122700,556298105,3140,3150,3150,3140,947
|
|
20230901,122600,553316830,3150,3150,3150,3150,0
|
|
20230901,122500,553316830,3150,3150,3150,3150,1025
|
|
20230901,122400,550088080,3150,3150,3150,3150,113
|
|
20230901,122300,549732130,3150,3150,3150,3150,900
|
|
20230901,122200,546897130,3150,3145,3150,3145,1025
|
|
20230901,122100,543673380,3145,3145,3145,3145,0
|
|
20230901,122000,543673380,3145,3145,3145,3140,581
|
|
20230901,121900,541848595,3145,3145,3145,3145,0
|
|
20230901,121800,541848595,3145,3145,3145,3145,0
|
|
20230901,121700,541848595,3145,3140,3145,3140,313
|
|
20230901,121600,540865710,3140,3140,3140,3140,25
|
|
20230901,121500,540787210,3140,3140,3140,3140,25
|
|
20230901,121400,540708710,3140,3140,3140,3140,116
|
|
20230901,121300,540344470,3140,3135,3140,3135,204
|
|
20230901,121200,539704805,3140,3135,3140,3135,164
|
|
20230901,121100,539190545,3135,3135,3135,3135,100
|
|
20230901,121000,538877045,3135,3135,3135,3135,293
|
|
20230901,120900,537958490,3135,3135,3135,3135,24
|
|
20230901,120800,537883250,3135,3135,3135,3135,24
|
|
20230901,120700,537808010,3130,3135,3135,3130,118
|
|
20230901,120600,537438090,3135,3135,3135,3135,124
|
|
20230901,120500,537049350,3130,3135,3135,3130,65
|
|
20230901,120400,536845780,3135,3135,3135,3135,118
|
|
20230901,120300,536475850,3135,3135,3135,3135,110
|
|
20230901,120200,536131000,3135,3135,3135,3135,18
|
|
20230901,120100,536074570,3135,3130,3135,3130,68
|
|
20230901,120000,535861640,3135,3135,3135,3135,111
|
|
20230901,115900,535513655,3135,3140,3140,3135,38
|
|
20230901,115800,535394435,3135,3135,3135,3135,103
|
|
20230901,115700,535071530,3135,3135,3135,3135,533
|
|
20230901,115600,533400575,3135,3140,3140,3135,1551
|
|
20230901,115500,528536665,3145,3145,3145,3145,0
|
|
20230901,115400,528536665,3145,3145,3145,3145,0
|
|
20230901,115300,528536665,3145,3140,3145,3140,112
|
|
20230901,115200,528184515,3140,3140,3140,3140,18
|
|
20230901,115100,528127995,3140,3140,3140,3140,37
|
|
20230901,115000,528011815,3145,3145,3145,3145,95
|
|
20230901,114900,527713040,3140,3140,3140,3140,364
|
|
20230901,114800,526570080,3140,3140,3140,3140,170
|
|
20230901,114700,526036280,3145,3150,3150,3145,550
|
|
20230901,114600,524306055,3150,3150,3150,3150,0
|
|
20230901,114500,524306055,3150,3150,3150,3150,0
|
|
20230901,114400,524306055,3150,3150,3150,3150,0
|
|
20230901,114300,524306055,3150,3150,3150,3150,95
|
|
20230901,114200,524006805,3145,3145,3145,3145,0
|
|
20230901,114100,524006805,3145,3145,3145,3145,0
|
|
20230901,114000,524006805,3145,3145,3145,3145,51
|
|
20230901,113900,523846410,3145,3145,3145,3145,17
|
|
20230901,113800,523792945,3145,3145,3145,3145,21
|
|
20230901,113700,523726900,3145,3145,3145,3145,17
|
|
20230901,113600,523673435,3145,3135,3145,3135,1049
|
|
20230901,113500,520383870,3140,3140,3140,3140,353
|
|
20230901,113400,519275450,3145,3145,3145,3145,0
|
|
20230901,113300,519275450,3145,3145,3145,3145,95
|
|
20230901,113200,518976675,3145,3145,3145,3145,17
|
|
20230901,113100,518923210,3145,3145,3145,3140,3949
|
|
20230901,113000,506522360,3150,3150,3150,3150,113
|
|
20230901,112900,506166410,3150,3145,3150,3145,1326
|
|
20230901,112800,501996055,3150,3150,3150,3150,19
|
|
20230901,112700,501936205,3150,3150,3150,3150,19
|
|
20230901,112600,501876355,3150,3150,3150,3150,116
|
|
20230901,112500,501510955,3150,3150,3150,3150,19
|
|
20230901,112400,501451105,3145,3150,3150,3145,23
|
|
20230901,112300,501378675,3150,3155,3155,3150,135
|
|
20230901,112200,500952935,3155,3155,3155,3155,18
|
|
20230901,112100,500896145,3155,3155,3160,3155,144
|
|
20230901,112000,500441660,3155,3155,3155,3155,2
|
|
20230901,111900,500435350,3150,3150,3150,3150,115
|
|
20230901,111800,500073100,3150,3150,3150,3150,18
|
|
20230901,111700,500016400,3150,3150,3150,3150,18
|
|
20230901,111600,499959700,3150,3150,3150,3150,123
|
|
20230901,111500,499572250,3150,3150,3150,3150,523
|
|
20230901,111400,497924800,3150,3150,3150,3150,482
|
|
20230901,111300,496406500,3150,3150,3150,3150,321
|
|
20230901,111200,495395350,3150,3150,3150,3150,2
|
|
20230901,111100,495389050,3150,3150,3150,3150,2
|
|
20230901,111000,495382750,3150,3150,3150,3150,2
|
|
20230901,110900,495376450,3150,3150,3150,3150,101
|
|
20230901,110800,495058300,3150,3150,3150,3150,2
|
|
20230901,110700,495052000,3150,3150,3150,3150,2
|
|
20230901,110600,495045700,3150,3150,3150,3150,101
|
|
20230901,110500,494727550,3150,3150,3150,3150,2
|
|
20230901,110400,494721250,3150,3150,3150,3150,21
|
|
20230901,110300,494655100,3150,3150,3150,3150,120
|
|
20230901,110200,494277100,3145,3145,3145,3145,866
|
|
20230901,110100,491553530,3145,3145,3145,3145,21
|
|
20230901,110000,491487485,3145,3145,3145,3145,21
|
|
20230901,105900,491421440,3140,3145,3145,3140,620
|
|
20230901,105800,489474040,3145,3145,3145,3145,21
|
|
20230901,105700,489407995,3145,3145,3145,3145,21
|
|
20230901,105600,489341950,3145,3145,3145,3145,120
|
|
20230901,105500,488964550,3145,3145,3145,3145,123
|
|
20230901,105400,488577715,3145,3145,3145,3140,131
|
|
20230901,105300,488166270,3145,3145,3145,3145,46
|
|
20230901,105200,488021600,3145,3145,3145,3140,594
|
|
20230901,105100,486153720,3145,3145,3145,3145,2
|
|
20230901,105000,486147430,3145,3145,3145,3145,35
|
|
20230901,104900,486037355,3140,3140,3140,3140,940
|
|
20230901,104800,483085755,3140,3140,3140,3140,35
|
|
20230901,104700,482975855,3140,3140,3145,3140,1034
|
|
20230901,104600,479725035,3140,3140,3140,3140,332
|
|
20230901,104500,478682555,3140,3140,3140,3140,32
|
|
20230901,104400,478582075,3140,3140,3140,3140,32
|
|
20230901,104300,478481595,3140,3140,3140,3140,32
|
|
20230901,104200,478381115,3140,3140,3140,3140,131
|
|
20230901,104100,477969775,3140,3140,3140,3140,32
|
|
20230901,104000,477869295,3140,3140,3140,3140,32
|
|
20230901,103900,477768815,3135,3140,3140,3135,1523
|
|
20230901,103800,472991055,3140,3140,3140,3140,32
|
|
20230901,103700,472890575,3135,3135,3135,3135,505
|
|
20230901,103600,471307400,3135,3135,3135,3135,169
|
|
20230901,103500,470777585,3135,3135,3135,3135,161
|
|
20230901,103400,470272850,3135,3140,3140,3135,1239
|
|
20230901,103300,466388390,3140,3140,3140,3140,860
|
|
20230901,103200,463687990,3140,3140,3140,3140,78
|
|
20230901,103100,463443070,3140,3140,3140,3140,332
|
|
20230901,103000,462400590,3140,3135,3140,3135,326
|
|
20230901,102900,461377000,3135,3140,3140,3135,110
|
|
20230901,102800,461031650,3135,3135,3135,3135,505
|
|
20230901,102700,459448475,3140,3140,3140,3140,1
|
|
20230901,102600,459445335,3140,3140,3140,3140,0
|
|
20230901,102500,459445335,3140,3135,3140,3135,134
|
|
20230901,102400,459024710,3140,3140,3140,3140,0
|
|
20230901,102300,459024710,3140,3140,3140,3140,0
|
|
20230901,102200,459024710,3140,3140,3140,3140,101
|
|
20230901,102100,458707570,3130,3135,3135,3130,2788
|
|
20230901,102000,449978690,3135,3145,3145,3135,5500
|
|
20230901,101900,432727040,3145,3150,3150,3145,1000
|
|
20230901,101800,429581815,3150,3150,3150,3150,156
|
|
20230901,101700,429090415,3150,3150,3150,3150,0
|
|
20230901,101600,429090415,3150,3150,3150,3150,0
|
|
20230901,101500,429090415,3150,3150,3150,3150,195
|
|
20230901,101400,428476165,3145,3145,3145,3145,1143
|
|
20230901,101300,424881430,3145,3145,3145,3145,70
|
|
20230901,101200,424661280,3145,3145,3145,3145,163
|
|
20230901,101100,424148645,3145,3145,3145,3145,0
|
|
20230901,101000,424148645,3145,3145,3145,3145,36
|
|
20230901,100900,424035425,3145,3145,3145,3145,28
|
|
20230901,100800,423947365,3145,3145,3145,3145,134
|
|
20230901,100700,423525935,3145,3155,3155,3130,6651
|
|
20230901,100600,402620480,3155,3155,3155,3155,30
|
|
20230901,100500,402525830,3155,3155,3155,3155,81
|
|
20230901,100400,402270275,3160,3160,3160,3160,3
|
|
20230901,100300,402260795,3160,3160,3160,3160,404
|
|
20230901,100200,400984155,3150,3155,3160,3150,377
|
|
20230901,100100,399794595,3155,3155,3155,3155,800
|
|
20230901,100000,397270595,3150,3155,3160,3150,101
|
|
20230901,095900,396952145,3155,3155,3155,3155,808
|
|
20230901,095800,394402905,3160,3165,3165,3160,1136
|
|
20230901,095700,390812445,3165,3165,3165,3165,0
|
|
20230901,095600,390812445,3165,3160,3165,3160,600
|
|
20230901,095500,388914945,3165,3170,3170,3165,1465
|
|
20230901,095400,384275700,3170,3175,3175,3170,4832
|
|
20230901,095300,368937045,3175,3175,3175,3175,0
|
|
20230901,095200,368937045,3175,3175,3175,3175,0
|
|
20230901,095100,368937045,3175,3175,3175,3175,104
|
|
20230901,095000,368606845,3170,3170,3170,3170,0
|
|
20230901,094900,368606845,3170,3170,3170,3170,1730
|
|
20230901,094800,363122745,3170,3170,3170,3170,80
|
|
20230901,094700,362869145,3170,3170,3170,3170,0
|
|
20230901,094600,362869145,3170,3170,3170,3170,0
|
|
20230901,094500,362869145,3170,3170,3170,3170,759
|
|
20230901,094400,360463115,3170,3170,3170,3165,552
|
|
20230901,094300,358713285,3170,3170,3170,3170,1003
|
|
20230901,094200,355533775,3165,3170,3170,3165,20000
|
|
20230901,094100,292224495,3175,3175,3180,3175,4044
|
|
20230901,094000,279376400,3175,3170,3175,3170,287
|
|
20230901,093900,278465235,3175,3175,3175,3170,5532
|
|
20230901,093800,260918200,3175,3165,3175,3165,7212
|
|
20230901,093700,238069690,3165,3165,3165,3165,1
|
|
20230901,093600,238066525,3160,3160,3160,3160,3316
|
|
20230901,093500,227587965,3155,3155,3155,3155,862
|
|
20230901,093400,224868355,3155,3135,3155,3135,5070
|
|
20230901,093300,208920830,3135,3135,3135,3135,200
|
|
20230901,093200,208293830,3135,3140,3140,3135,1000
|
|
20230901,093100,205158450,3140,3140,3140,3140,81
|
|
20230901,093000,204904110,3140,3140,3140,3140,438
|
|
20230901,092900,203528790,3140,3140,3140,3140,201
|
|
20230901,092800,202897650,3145,3150,3150,3145,518
|
|
20230901,092700,201268015,3150,3145,3150,3140,2977
|
|
20230901,092600,191906105,3140,3140,3140,3140,12
|
|
20230901,092500,191868425,3135,3140,3140,3135,2050
|
|
20230901,092400,185441225,3140,3150,3150,3135,10382
|
|
20230901,092300,152843795,3150,3150,3150,3150,300
|
|
20230901,092200,151898795,3150,3150,3150,3150,0
|
|
20230901,092100,151898795,3150,3155,3155,3150,76
|
|
20230901,092000,151659295,3155,3150,3155,3150,13
|
|
20230901,091900,151618295,3150,3150,3150,3150,6
|
|
20230901,091800,151599395,3155,3155,3155,3155,0
|
|
20230901,091700,151599395,3155,3150,3155,3150,1670
|
|
20230901,091600,146336855,3145,3145,3145,3145,24
|
|
20230901,091500,146261375,3140,3145,3145,3135,3974
|
|
20230901,091400,133781355,3145,3145,3145,3145,3253
|
|
20230901,091300,123550670,3145,3145,3145,3145,503
|
|
20230901,091200,121968735,3145,3150,3150,3145,347
|
|
20230901,091100,120876185,3150,3150,3150,3150,1540
|
|
20230901,091000,116025185,3150,3145,3150,3145,729
|
|
20230901,090900,113731980,3140,3140,3140,3140,331
|
|
20230901,090800,112692640,3140,3140,3140,3140,1000
|
|
20230901,090700,109552640,3135,3155,3155,3135,3553
|
|
20230901,090600,98408140,3155,3140,3155,3140,161
|
|
20230901,090500,97902510,3140,3140,3140,3140,2370
|
|
20230901,090400,90460710,3140,3140,3140,3140,40
|
|
20230901,090300,90335110,3135,3140,3140,3135,4000
|
|
20230901,090200,77795010,3135,3150,3175,3135,6239
|
|
20230901,090100,58177240,3150,3185,3185,3150,2956
|
|
20230901,090000,48834620,3185,3190,3190,3160,15318
|