648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194500,203695965,3395,3395,3395,3395,553
|
|
20230901,194400,203695965,3395,3395,3395,3395,0
|
|
20230901,194300,203695965,3395,3395,3395,3395,0
|
|
20230901,194200,203695965,3395,3395,3395,3395,0
|
|
20230901,194100,203695965,3395,3395,3395,3395,0
|
|
20230901,194000,203695965,3395,3395,3395,3395,0
|
|
20230901,193900,203695965,3395,3395,3395,3395,0
|
|
20230901,193800,203695965,3395,3395,3395,3395,0
|
|
20230901,193700,203695965,3395,3395,3395,3395,0
|
|
20230901,193600,203695965,3395,3395,3395,3395,0
|
|
20230901,193500,203695965,3395,3395,3395,3395,0
|
|
20230901,193400,203695965,3395,3395,3395,3395,0
|
|
20230901,193300,203695965,3395,3395,3395,3395,0
|
|
20230901,193200,203695965,3395,3395,3395,3395,0
|
|
20230901,193100,203695965,3395,3395,3395,3395,0
|
|
20230901,193000,203695965,3395,3395,3395,3395,0
|
|
20230901,192900,203695965,3395,3395,3395,3395,0
|
|
20230901,192800,203695965,3395,3395,3395,3395,0
|
|
20230901,192700,203695965,3395,3395,3395,3395,0
|
|
20230901,192600,203695965,3395,3395,3395,3395,0
|
|
20230901,192500,203695965,3395,3395,3395,3395,0
|
|
20230901,192400,203695965,3395,3395,3395,3395,0
|
|
20230901,192300,203695965,3395,3395,3395,3395,0
|
|
20230901,192200,203695965,3395,3395,3395,3395,0
|
|
20230901,192100,203695965,3395,3395,3395,3395,0
|
|
20230901,192000,203695965,3395,3395,3395,3395,0
|
|
20230901,191900,203695965,3395,3395,3395,3395,0
|
|
20230901,191800,203695965,3395,3395,3395,3395,0
|
|
20230901,191700,203695965,3395,3395,3395,3395,0
|
|
20230901,191600,203695965,3395,3395,3395,3395,0
|
|
20230901,191500,203695965,3395,3395,3395,3395,553
|
|
20230901,191400,203695965,3395,3395,3395,3395,0
|
|
20230901,191300,203695965,3395,3395,3395,3395,0
|
|
20230901,191200,203695965,3395,3395,3395,3395,0
|
|
20230901,191100,203695965,3395,3395,3395,3395,0
|
|
20230901,191000,203695965,3395,3395,3395,3395,0
|
|
20230901,190900,203695965,3395,3395,3395,3395,0
|
|
20230901,190800,203695965,3395,3395,3395,3395,0
|
|
20230901,190700,203695965,3395,3395,3395,3395,0
|
|
20230901,190600,203695965,3395,3395,3395,3395,0
|
|
20230901,190500,203695965,3395,3395,3395,3395,0
|
|
20230901,190400,203695965,3395,3395,3395,3395,0
|
|
20230901,190300,203695965,3395,3395,3395,3395,0
|
|
20230901,190200,203695965,3395,3395,3395,3395,0
|
|
20230901,190100,203695965,3395,3395,3395,3395,0
|
|
20230901,190000,203695965,3395,3395,3395,3395,0
|
|
20230901,185900,203695965,3395,3395,3395,3395,0
|
|
20230901,185800,203695965,3395,3395,3395,3395,0
|
|
20230901,185700,203695965,3395,3395,3395,3395,0
|
|
20230901,185600,203695965,3395,3395,3395,3395,0
|
|
20230901,185500,203695965,3395,3395,3395,3395,0
|
|
20230901,185400,203695965,3395,3395,3395,3395,0
|
|
20230901,185300,203695965,3395,3395,3395,3395,0
|
|
20230901,185200,203695965,3395,3395,3395,3395,0
|
|
20230901,185100,203695965,3395,3395,3395,3395,0
|
|
20230901,185000,203695965,3395,3395,3395,3395,0
|
|
20230901,184900,203695965,3395,3395,3395,3395,0
|
|
20230901,184800,203695965,3395,3395,3395,3395,0
|
|
20230901,184700,203695965,3395,3395,3395,3395,0
|
|
20230901,184600,203695965,3395,3395,3395,3395,0
|
|
20230901,184500,203695965,3395,3395,3395,3395,553
|
|
20230901,184400,203695965,3395,3395,3395,3395,0
|
|
20230901,184300,203695965,3395,3395,3395,3395,0
|
|
20230901,184200,203695965,3395,3395,3395,3395,0
|
|
20230901,184100,203695965,3395,3395,3395,3395,0
|
|
20230901,184000,203695965,3395,3395,3395,3395,0
|
|
20230901,183900,203695965,3395,3395,3395,3395,0
|
|
20230901,183800,203695965,3395,3395,3395,3395,0
|
|
20230901,183700,203695965,3395,3395,3395,3395,0
|
|
20230901,183600,203695965,3395,3395,3395,3395,0
|
|
20230901,183500,203695965,3395,3395,3395,3395,0
|
|
20230901,183400,203695965,3395,3395,3395,3395,0
|
|
20230901,183300,203695965,3395,3395,3395,3395,0
|
|
20230901,183200,203695965,3395,3395,3395,3395,0
|
|
20230901,183100,203695965,3395,3395,3395,3395,0
|
|
20230901,183000,203695965,3395,3395,3395,3395,0
|
|
20230901,182900,203695965,3395,3395,3395,3395,0
|
|
20230901,182800,203695965,3395,3395,3395,3395,0
|
|
20230901,182700,203695965,3395,3395,3395,3395,0
|
|
20230901,182600,203695965,3395,3395,3395,3395,0
|
|
20230901,182500,203695965,3395,3395,3395,3395,0
|
|
20230901,182400,203695965,3395,3395,3395,3395,0
|
|
20230901,182300,203695965,3395,3395,3395,3395,0
|
|
20230901,182200,203695965,3395,3395,3395,3395,0
|
|
20230901,182100,203695965,3395,3395,3395,3395,0
|
|
20230901,182000,203695965,3395,3395,3395,3395,0
|
|
20230901,181900,203695965,3395,3395,3395,3395,0
|
|
20230901,181800,203695965,3395,3395,3395,3395,0
|
|
20230901,181700,203695965,3395,3395,3395,3395,0
|
|
20230901,181600,203695965,3395,3395,3395,3395,0
|
|
20230901,181500,203695965,3395,3395,3395,3395,553
|
|
20230901,181400,203695965,3395,3395,3395,3395,0
|
|
20230901,181300,203695965,3395,3395,3395,3395,0
|
|
20230901,181200,203695965,3395,3395,3395,3395,0
|
|
20230901,181100,203695965,3395,3395,3395,3395,0
|
|
20230901,181000,203695965,3395,3395,3395,3395,0
|
|
20230901,180900,203695965,3395,3395,3395,3395,0
|
|
20230901,180800,203695965,3395,3395,3395,3395,0
|
|
20230901,180700,203695965,3395,3395,3395,3395,0
|
|
20230901,180600,203695965,3395,3395,3395,3395,0
|
|
20230901,180500,203695965,3395,3395,3395,3395,0
|
|
20230901,180400,203695965,3395,3395,3395,3395,0
|
|
20230901,180300,203695965,3395,3395,3395,3395,0
|
|
20230901,180200,203695965,3395,3395,3395,3395,0
|
|
20230901,180100,203695965,3395,3395,3395,3395,0
|
|
20230901,180000,203695965,3395,3395,3395,3395,0
|
|
20230901,175900,203695965,3395,3395,3395,3395,0
|
|
20230901,175800,203695965,3395,3395,3395,3395,0
|
|
20230901,175700,203695965,3395,3395,3395,3395,0
|
|
20230901,175600,203695965,3395,3395,3395,3395,0
|
|
20230901,175500,203695965,3395,3395,3395,3395,0
|
|
20230901,175400,203695965,3395,3395,3395,3395,0
|
|
20230901,175300,203695965,3395,3395,3395,3395,0
|
|
20230901,175200,203695965,3395,3395,3395,3395,0
|
|
20230901,175100,203695965,3395,3395,3395,3395,0
|
|
20230901,175000,203695965,3395,3395,3395,3395,0
|
|
20230901,174900,203695965,3395,3395,3395,3395,0
|
|
20230901,174800,203695965,3395,3395,3395,3395,0
|
|
20230901,174700,203695965,3395,3395,3395,3395,0
|
|
20230901,174600,203695965,3395,3395,3395,3395,0
|
|
20230901,174500,203695965,3395,3395,3395,3395,553
|
|
20230901,174400,203695965,3395,3395,3395,3395,0
|
|
20230901,174300,203695965,3395,3395,3395,3395,0
|
|
20230901,174200,203695965,3395,3395,3395,3395,0
|
|
20230901,174100,203695965,3395,3395,3395,3395,0
|
|
20230901,174000,203695965,3395,3395,3395,3395,0
|
|
20230901,173900,203695965,3395,3395,3395,3395,0
|
|
20230901,173800,203695965,3395,3395,3395,3395,0
|
|
20230901,173700,203695965,3395,3395,3395,3395,0
|
|
20230901,173600,203695965,3395,3395,3395,3395,0
|
|
20230901,173500,203695965,3395,3395,3395,3395,0
|
|
20230901,173400,203695965,3395,3395,3395,3395,0
|
|
20230901,173300,203695965,3395,3395,3395,3395,0
|
|
20230901,173200,203695965,3395,3395,3395,3395,0
|
|
20230901,173100,203695965,3395,3395,3395,3395,0
|
|
20230901,173000,203695965,3395,3395,3395,3395,0
|
|
20230901,172900,203695965,3395,3395,3395,3395,0
|
|
20230901,172800,203695965,3395,3395,3395,3395,0
|
|
20230901,172700,203695965,3395,3395,3395,3395,0
|
|
20230901,172600,203695965,3395,3395,3395,3395,0
|
|
20230901,172500,203695965,3395,3395,3395,3395,0
|
|
20230901,172400,203695965,3395,3395,3395,3395,0
|
|
20230901,172300,203695965,3395,3395,3395,3395,0
|
|
20230901,172200,203695965,3395,3395,3395,3395,0
|
|
20230901,172100,203695965,3395,3395,3395,3395,0
|
|
20230901,172000,203695965,3395,3395,3395,3395,0
|
|
20230901,171900,203695965,3395,3395,3395,3395,0
|
|
20230901,171800,203695965,3395,3395,3395,3395,0
|
|
20230901,171700,203695965,3395,3395,3395,3395,0
|
|
20230901,171600,203695965,3395,3395,3395,3395,0
|
|
20230901,171500,203695965,3395,3395,3395,3395,553
|
|
20230901,171400,203695965,3395,3395,3395,3395,0
|
|
20230901,171300,203695965,3395,3395,3395,3395,0
|
|
20230901,171200,203695965,3395,3395,3395,3395,0
|
|
20230901,171100,203695965,3395,3395,3395,3395,0
|
|
20230901,171000,203695965,3395,3395,3395,3395,0
|
|
20230901,170900,203695965,3395,3395,3395,3395,0
|
|
20230901,170800,203695965,3395,3395,3395,3395,0
|
|
20230901,170700,203695965,3395,3395,3395,3395,0
|
|
20230901,170600,203695965,3395,3395,3395,3395,0
|
|
20230901,170500,203695965,3395,3395,3395,3395,0
|
|
20230901,170400,203695965,3395,3395,3395,3395,0
|
|
20230901,170300,203695965,3395,3395,3395,3395,0
|
|
20230901,170200,203695965,3395,3395,3395,3395,0
|
|
20230901,170100,203695965,3395,3395,3395,3395,0
|
|
20230901,170000,203695965,3395,3395,3395,3395,0
|
|
20230901,165900,203695965,3395,3395,3395,3395,0
|
|
20230901,165800,203695965,3395,3395,3395,3395,0
|
|
20230901,165700,203695965,3395,3395,3395,3395,0
|
|
20230901,165600,203695965,3395,3395,3395,3395,0
|
|
20230901,165500,203695965,3395,3395,3395,3395,0
|
|
20230901,165400,203695965,3395,3395,3395,3395,0
|
|
20230901,165300,203695965,3395,3395,3395,3395,0
|
|
20230901,165200,203695965,3395,3395,3395,3395,0
|
|
20230901,165100,203695965,3395,3395,3395,3395,0
|
|
20230901,165000,203695965,3395,3395,3395,3395,0
|
|
20230901,164900,203695965,3395,3395,3395,3395,0
|
|
20230901,164800,203695965,3395,3395,3395,3395,0
|
|
20230901,164700,203695965,3395,3395,3395,3395,0
|
|
20230901,164600,203695965,3395,3395,3395,3395,0
|
|
20230901,164500,203695965,3395,3395,3395,3395,553
|
|
20230901,164400,203695965,3395,3395,3395,3395,0
|
|
20230901,164300,203695965,3395,3395,3395,3395,0
|
|
20230901,164200,203695965,3395,3395,3395,3395,0
|
|
20230901,164100,203695965,3395,3395,3395,3395,0
|
|
20230901,164000,203695965,3395,3395,3395,3395,0
|
|
20230901,163900,203695965,3395,3395,3395,3395,0
|
|
20230901,163800,203695965,3395,3395,3395,3395,0
|
|
20230901,163700,203695965,3395,3395,3395,3395,0
|
|
20230901,163600,203695965,3395,3395,3395,3395,0
|
|
20230901,163500,203695965,3395,3395,3395,3395,0
|
|
20230901,163400,203695965,3395,3395,3395,3395,0
|
|
20230901,163300,203695965,3395,3395,3395,3395,0
|
|
20230901,163200,203695965,3395,3395,3395,3395,0
|
|
20230901,163100,203695965,3395,3395,3395,3395,0
|
|
20230901,163000,203695965,3395,3395,3395,3395,0
|
|
20230901,162900,203695965,3395,3395,3395,3395,0
|
|
20230901,162800,203695965,3395,3395,3395,3395,0
|
|
20230901,162700,203695965,3395,3395,3395,3395,0
|
|
20230901,162600,203695965,3395,3395,3395,3395,0
|
|
20230901,162500,203695965,3395,3395,3395,3395,0
|
|
20230901,162400,203695965,3395,3395,3395,3395,0
|
|
20230901,162300,203695965,3395,3395,3395,3395,0
|
|
20230901,162200,203695965,3395,3395,3395,3395,0
|
|
20230901,162100,203695965,3395,3395,3395,3395,0
|
|
20230901,162000,203695965,3395,3395,3395,3395,0
|
|
20230901,161900,203695965,3395,3395,3395,3395,0
|
|
20230901,161800,203695965,3395,3395,3395,3395,0
|
|
20230901,161700,203695965,3395,3395,3395,3395,0
|
|
20230901,161600,203695965,3395,3395,3395,3395,0
|
|
20230901,161500,203695965,3395,3395,3395,3395,553
|
|
20230901,161400,203695965,3395,3395,3395,3395,0
|
|
20230901,161300,203695965,3395,3395,3395,3395,0
|
|
20230901,161200,203695965,3395,3395,3395,3395,0
|
|
20230901,161100,203695965,3395,3395,3395,3395,0
|
|
20230901,161000,203695965,3395,3395,3395,3395,0
|
|
20230901,160900,203695965,3395,3395,3395,3395,0
|
|
20230901,160800,203695965,3395,3395,3395,3395,0
|
|
20230901,160700,203695965,3395,3395,3395,3395,0
|
|
20230901,160600,203695965,3395,3395,3395,3395,0
|
|
20230901,160500,203695965,3395,3395,3395,3395,0
|
|
20230901,160400,203695965,3395,3395,3395,3395,0
|
|
20230901,160300,203695965,3395,3395,3395,3395,0
|
|
20230901,160200,203695965,3395,3395,3395,3395,0
|
|
20230901,160100,203695965,3395,3395,3395,3395,0
|
|
20230901,160000,203695965,3395,3395,3395,3395,0
|
|
20230901,155900,203695965,3395,3395,3395,3395,0
|
|
20230901,155800,203695965,3395,3395,3395,3395,0
|
|
20230901,155700,203695965,3395,3395,3395,3395,0
|
|
20230901,155600,203695965,3395,3395,3395,3395,0
|
|
20230901,155500,203695965,3395,3395,3395,3395,0
|
|
20230901,155400,203695965,3395,3395,3395,3395,0
|
|
20230901,155300,203695965,3395,3395,3395,3395,0
|
|
20230901,155200,203695965,3395,3395,3395,3395,0
|
|
20230901,155100,203695965,3395,3395,3395,3395,0
|
|
20230901,155000,203695965,3395,3395,3395,3395,0
|
|
20230901,154900,203695965,3395,3395,3395,3395,0
|
|
20230901,154800,203695965,3395,3395,3395,3395,0
|
|
20230901,154700,203695965,3395,3395,3395,3395,0
|
|
20230901,154600,203695965,3395,3395,3395,3395,0
|
|
20230901,154500,203695965,3395,3395,3395,3395,553
|
|
20230901,154400,203695965,3395,3395,3395,3395,0
|
|
20230901,154300,203695965,3395,3395,3395,3395,0
|
|
20230901,154200,203695965,3395,3395,3395,3395,0
|
|
20230901,154100,203695965,3395,3395,3395,3395,0
|
|
20230901,154000,203695965,3395,3395,3395,3395,0
|
|
20230901,153900,203695965,3395,3395,3395,3395,0
|
|
20230901,153800,203695965,3395,3395,3395,3395,0
|
|
20230901,153700,203695965,3395,3395,3395,3395,0
|
|
20230901,153600,203695965,3395,3395,3395,3395,0
|
|
20230901,153500,203695965,3395,3395,3395,3395,0
|
|
20230901,153400,203695965,3395,3395,3395,3395,0
|
|
20230901,153300,203695965,3395,3395,3395,3395,0
|
|
20230901,153200,203695965,3395,3395,3395,3395,0
|
|
20230901,153100,203695965,3395,3395,3395,3395,0
|
|
20230901,153000,203695965,3395,3395,3395,3395,553
|
|
20230901,152900,201818530,3395,3395,3395,3395,0
|
|
20230901,152800,201818530,3395,3395,3395,3395,0
|
|
20230901,152700,201818530,3395,3395,3395,3395,0
|
|
20230901,152600,201818530,3395,3395,3395,3395,0
|
|
20230901,152500,201818530,3395,3395,3395,3395,0
|
|
20230901,152400,201818530,3395,3395,3395,3395,0
|
|
20230901,152300,201818530,3395,3395,3395,3395,0
|
|
20230901,152200,201818530,3395,3395,3395,3395,0
|
|
20230901,152100,201818530,3395,3395,3395,3395,0
|
|
20230901,152000,201818530,3395,3395,3395,3395,0
|
|
20230901,151900,201818530,3395,3395,3395,3385,157
|
|
20230901,151800,201285525,3395,3395,3395,3395,0
|
|
20230901,151700,201285525,3395,3395,3395,3395,8
|
|
20230901,151600,201258365,3395,3395,3395,3395,0
|
|
20230901,151500,201258365,3395,3395,3395,3395,0
|
|
20230901,151400,201258365,3395,3395,3395,3395,0
|
|
20230901,151300,201258365,3395,3395,3395,3395,9
|
|
20230901,151200,201227810,3385,3385,3385,3385,100
|
|
20230901,151100,200889310,3395,3395,3395,3395,0
|
|
20230901,151000,200889310,3395,3395,3395,3395,0
|
|
20230901,150900,200889310,3395,3395,3395,3395,1
|
|
20230901,150800,200885915,3385,3385,3385,3385,0
|
|
20230901,150700,200885915,3385,3385,3385,3385,0
|
|
20230901,150600,200885915,3385,3385,3385,3385,2
|
|
20230901,150500,200879145,3395,3395,3395,3395,1
|
|
20230901,150400,200875750,3395,3395,3395,3395,0
|
|
20230901,150300,200875750,3395,3395,3395,3395,25
|
|
20230901,150200,200790875,3395,3395,3395,3395,0
|
|
20230901,150100,200790875,3395,3395,3395,3395,0
|
|
20230901,150000,200790875,3395,3395,3395,3395,0
|
|
20230901,145900,200790875,3395,3395,3395,3395,30
|
|
20230901,145800,200689025,3395,3395,3395,3395,0
|
|
20230901,145700,200689025,3395,3395,3395,3395,100
|
|
20230901,145600,200349525,3395,3395,3395,3395,0
|
|
20230901,145500,200349525,3395,3395,3395,3395,0
|
|
20230901,145400,200349525,3395,3395,3395,3395,0
|
|
20230901,145300,200349525,3395,3395,3395,3395,0
|
|
20230901,145200,200349525,3395,3395,3395,3395,0
|
|
20230901,145100,200349525,3395,3395,3395,3395,0
|
|
20230901,145000,200349525,3395,3395,3395,3395,15
|
|
20230901,144900,200298600,3395,3395,3395,3395,0
|
|
20230901,144800,200298600,3395,3395,3395,3395,0
|
|
20230901,144700,200298600,3395,3395,3395,3395,3
|
|
20230901,144600,200288415,3395,3395,3395,3395,0
|
|
20230901,144500,200288415,3395,3395,3395,3395,20
|
|
20230901,144400,200220515,3395,3395,3395,3395,0
|
|
20230901,144300,200220515,3395,3395,3395,3395,0
|
|
20230901,144200,200220515,3395,3395,3395,3395,0
|
|
20230901,144100,200220515,3395,3395,3395,3395,8
|
|
20230901,144000,200193355,3395,3395,3395,3395,0
|
|
20230901,143900,200193355,3395,3395,3395,3395,0
|
|
20230901,143800,200193355,3395,3395,3395,3395,0
|
|
20230901,143700,200193355,3395,3395,3395,3395,2
|
|
20230901,143600,200186565,3395,3395,3395,3395,0
|
|
20230901,143500,200186565,3395,3395,3395,3395,0
|
|
20230901,143400,200186565,3395,3395,3395,3395,0
|
|
20230901,143300,200186565,3395,3395,3395,3395,0
|
|
20230901,143200,200186565,3395,3390,3395,3390,100
|
|
20230901,143100,199847075,3390,3390,3390,3390,5
|
|
20230901,143000,199830125,3390,3390,3390,3390,0
|
|
20230901,142900,199830125,3390,3390,3390,3390,0
|
|
20230901,142800,199830125,3390,3390,3390,3390,0
|
|
20230901,142700,199830125,3390,3380,3390,3380,182
|
|
20230901,142600,199213785,3380,3380,3380,3380,0
|
|
20230901,142500,199213785,3380,3385,3385,3380,1007
|
|
20230901,142400,195809825,3390,3390,3390,3390,0
|
|
20230901,142300,195809825,3390,3390,3390,3390,0
|
|
20230901,142200,195809825,3390,3390,3390,3390,0
|
|
20230901,142100,195809825,3390,3390,3390,3390,0
|
|
20230901,142000,195809825,3390,3390,3390,3390,69
|
|
20230901,141900,195575915,3390,3390,3390,3390,0
|
|
20230901,141800,195575915,3390,3390,3390,3390,0
|
|
20230901,141700,195575915,3390,3390,3390,3390,0
|
|
20230901,141600,195575915,3390,3390,3390,3390,0
|
|
20230901,141500,195575915,3390,3390,3390,3390,0
|
|
20230901,141400,195575915,3390,3390,3390,3390,0
|
|
20230901,141300,195575915,3390,3395,3395,3390,25
|
|
20230901,141200,195491140,3400,3400,3400,3400,1090
|
|
20230901,141100,191785140,3400,3400,3400,3400,0
|
|
20230901,141000,191785140,3400,3400,3400,3400,0
|
|
20230901,140900,191785140,3400,3400,3400,3400,0
|
|
20230901,140800,191785140,3400,3400,3400,3400,1992
|
|
20230901,140700,185012340,3390,3390,3390,3390,0
|
|
20230901,140600,185012340,3390,3390,3390,3390,0
|
|
20230901,140500,185012340,3390,3390,3390,3390,0
|
|
20230901,140400,185012340,3390,3390,3390,3390,0
|
|
20230901,140300,185012340,3390,3390,3390,3390,0
|
|
20230901,140200,185012340,3390,3390,3390,3390,0
|
|
20230901,140100,185012340,3390,3390,3390,3390,0
|
|
20230901,140000,185012340,3390,3390,3390,3390,0
|
|
20230901,135900,185012340,3390,3390,3390,3390,0
|
|
20230901,135800,185012340,3390,3390,3390,3390,0
|
|
20230901,135700,185012340,3390,3390,3390,3390,4
|
|
20230901,135600,184998780,3400,3400,3400,3400,0
|
|
20230901,135500,184998780,3400,3400,3400,3400,5
|
|
20230901,135400,184981780,3400,3400,3400,3400,0
|
|
20230901,135300,184981780,3400,3400,3400,3400,0
|
|
20230901,135200,184981780,3400,3400,3400,3400,0
|
|
20230901,135100,184981780,3400,3400,3400,3400,1
|
|
20230901,135000,184978380,3400,3400,3400,3400,0
|
|
20230901,134900,184978380,3400,3400,3400,3400,31
|
|
20230901,134800,184872980,3390,3390,3390,3390,0
|
|
20230901,134700,184872980,3390,3390,3390,3390,0
|
|
20230901,134600,184872980,3390,3390,3390,3390,0
|
|
20230901,134500,184872980,3390,3390,3390,3390,0
|
|
20230901,134400,184872980,3390,3390,3390,3390,0
|
|
20230901,134300,184872980,3390,3390,3390,3390,0
|
|
20230901,134200,184872980,3390,3390,3390,3390,0
|
|
20230901,134100,184872980,3390,3390,3390,3390,143
|
|
20230901,134000,184388210,3390,3390,3390,3390,0
|
|
20230901,133900,184388210,3390,3390,3390,3390,0
|
|
20230901,133800,184388210,3390,3390,3390,3390,0
|
|
20230901,133700,184388210,3390,3390,3390,3390,2
|
|
20230901,133600,184381430,3390,3390,3390,3390,0
|
|
20230901,133500,184381430,3390,3390,3390,3390,0
|
|
20230901,133400,184381430,3390,3390,3390,3390,2
|
|
20230901,133300,184374650,3390,3390,3390,3390,0
|
|
20230901,133200,184374650,3390,3390,3390,3390,0
|
|
20230901,133100,184374650,3390,3390,3390,3390,0
|
|
20230901,133000,184374650,3390,3390,3390,3390,0
|
|
20230901,132900,184374650,3390,3390,3390,3390,4
|
|
20230901,132800,184361090,3400,3390,3400,3385,181
|
|
20230901,132700,183747155,3400,3400,3400,3400,0
|
|
20230901,132600,183747155,3400,3400,3400,3400,0
|
|
20230901,132500,183747155,3400,3400,3400,3400,0
|
|
20230901,132400,183747155,3400,3400,3400,3400,0
|
|
20230901,132300,183747155,3400,3400,3400,3400,0
|
|
20230901,132200,183747155,3400,3400,3400,3400,0
|
|
20230901,132100,183747155,3400,3400,3400,3400,0
|
|
20230901,132000,183747155,3400,3400,3400,3400,0
|
|
20230901,131900,183747155,3400,3400,3400,3400,0
|
|
20230901,131800,183747155,3400,3400,3400,3400,0
|
|
20230901,131700,183747155,3400,3400,3400,3400,0
|
|
20230901,131600,183747155,3400,3400,3400,3400,0
|
|
20230901,131500,183747155,3400,3400,3400,3400,0
|
|
20230901,131400,183747155,3400,3400,3400,3400,0
|
|
20230901,131300,183747155,3400,3400,3400,3400,0
|
|
20230901,131200,183747155,3400,3400,3400,3400,0
|
|
20230901,131100,183747155,3400,3400,3400,3400,0
|
|
20230901,131000,183747155,3400,3400,3400,3400,0
|
|
20230901,130900,183747155,3400,3400,3400,3400,5
|
|
20230901,130800,183730155,3395,3395,3395,3395,0
|
|
20230901,130700,183730155,3395,3395,3395,3395,0
|
|
20230901,130600,183730155,3395,3395,3395,3395,1884
|
|
20230901,130500,177333975,3400,3400,3400,3400,51
|
|
20230901,130400,177160575,3400,3400,3400,3400,0
|
|
20230901,130300,177160575,3400,3400,3400,3400,0
|
|
20230901,130200,177160575,3400,3395,3400,3395,13117
|
|
20230901,130100,132628355,3385,3385,3385,3385,2
|
|
20230901,130000,132621585,3385,3385,3385,3385,2052
|
|
20230901,125900,125675565,3395,3395,3395,3395,1228
|
|
20230901,125800,121506505,3385,3385,3385,3385,0
|
|
20230901,125700,121506505,3385,3385,3385,3385,0
|
|
20230901,125600,121506505,3385,3385,3385,3385,0
|
|
20230901,125500,121506505,3385,3385,3385,3385,0
|
|
20230901,125400,121506505,3385,3385,3385,3385,0
|
|
20230901,125300,121506505,3385,3385,3385,3385,0
|
|
20230901,125200,121506505,3385,3385,3385,3385,0
|
|
20230901,125100,121506505,3385,3385,3385,3385,0
|
|
20230901,125000,121506505,3385,3385,3385,3385,0
|
|
20230901,124900,121506505,3385,3385,3385,3385,0
|
|
20230901,124800,121506505,3385,3385,3385,3385,1
|
|
20230901,124700,121503120,3395,3395,3395,3395,0
|
|
20230901,124600,121503120,3395,3395,3395,3395,0
|
|
20230901,124500,121503120,3395,3395,3395,3395,0
|
|
20230901,124400,121503120,3395,3395,3395,3395,10
|
|
20230901,124300,121469170,3395,3395,3395,3395,0
|
|
20230901,124200,121469170,3395,3395,3395,3395,0
|
|
20230901,124100,121469170,3395,3395,3395,3395,0
|
|
20230901,124000,121469170,3395,3395,3395,3395,0
|
|
20230901,123900,121469170,3395,3395,3395,3395,0
|
|
20230901,123800,121469170,3395,3395,3395,3395,0
|
|
20230901,123700,121469170,3395,3395,3395,3395,0
|
|
20230901,123600,121469170,3395,3395,3395,3395,0
|
|
20230901,123500,121469170,3395,3395,3395,3395,0
|
|
20230901,123400,121469170,3395,3395,3395,3395,0
|
|
20230901,123300,121469170,3395,3395,3395,3395,0
|
|
20230901,123200,121469170,3395,3395,3395,3395,0
|
|
20230901,123100,121469170,3395,3395,3395,3395,0
|
|
20230901,123000,121469170,3395,3395,3395,3395,0
|
|
20230901,122900,121469170,3395,3395,3395,3395,1
|
|
20230901,122800,121465775,3390,3390,3390,3390,0
|
|
20230901,122700,121465775,3390,3390,3390,3390,0
|
|
20230901,122600,121465775,3390,3390,3390,3390,65
|
|
20230901,122500,121245425,3395,3395,3395,3395,0
|
|
20230901,122400,121245425,3395,3395,3395,3395,0
|
|
20230901,122300,121245425,3395,3395,3395,3395,0
|
|
20230901,122200,121245425,3395,3395,3395,3390,29
|
|
20230901,122100,121146975,3395,3395,3395,3395,0
|
|
20230901,122000,121146975,3395,3395,3395,3395,0
|
|
20230901,121900,121146975,3395,3395,3395,3395,0
|
|
20230901,121800,121146975,3395,3395,3395,3395,29
|
|
20230901,121700,121048520,3395,3395,3395,3395,0
|
|
20230901,121600,121048520,3395,3395,3395,3395,0
|
|
20230901,121500,121048520,3395,3395,3395,3395,0
|
|
20230901,121400,121048520,3395,3395,3395,3395,1
|
|
20230901,121300,121045125,3395,3395,3395,3395,10
|
|
20230901,121200,121011175,3390,3390,3390,3390,0
|
|
20230901,121100,121011175,3390,3390,3390,3390,0
|
|
20230901,121000,121011175,3390,3390,3390,3390,0
|
|
20230901,120900,121011175,3390,3390,3390,3390,0
|
|
20230901,120800,121011175,3390,3390,3390,3390,1000
|
|
20230901,120700,117621175,3390,3395,3395,3390,1500
|
|
20230901,120600,112534490,3400,3400,3400,3400,0
|
|
20230901,120500,112534490,3400,3400,3400,3400,7
|
|
20230901,120400,112510690,3400,3400,3400,3400,0
|
|
20230901,120300,112510690,3400,3400,3400,3400,0
|
|
20230901,120200,112510690,3400,3400,3400,3400,0
|
|
20230901,120100,112510690,3400,3400,3400,3400,0
|
|
20230901,120000,112510690,3400,3400,3400,3400,0
|
|
20230901,115900,112510690,3400,3400,3400,3400,0
|
|
20230901,115800,112510690,3400,3400,3400,3400,200
|
|
20230901,115700,111830690,3400,3400,3400,3400,0
|
|
20230901,115600,111830690,3400,3400,3400,3400,0
|
|
20230901,115500,111830690,3400,3400,3400,3400,0
|
|
20230901,115400,111830690,3400,3400,3400,3400,0
|
|
20230901,115300,111830690,3400,3400,3400,3400,323
|
|
20230901,115200,110732490,3400,3400,3400,3400,0
|
|
20230901,115100,110732490,3400,3400,3400,3400,0
|
|
20230901,115000,110732490,3400,3400,3400,3400,0
|
|
20230901,114900,110732490,3400,3400,3400,3400,0
|
|
20230901,114800,110732490,3400,3400,3400,3400,1
|
|
20230901,114700,110729090,3395,3395,3395,3395,1628
|
|
20230901,114600,105202030,3395,3395,3395,3395,150
|
|
20230901,114500,104692780,3400,3400,3400,3400,0
|
|
20230901,114400,104692780,3400,3400,3400,3400,0
|
|
20230901,114300,104692780,3400,3400,3400,3400,0
|
|
20230901,114200,104692780,3400,3400,3400,3400,1039
|
|
20230901,114100,101160180,3400,3400,3400,3400,0
|
|
20230901,114000,101160180,3400,3400,3400,3400,0
|
|
20230901,113900,101160180,3400,3400,3400,3400,0
|
|
20230901,113800,101160180,3400,3400,3400,3400,0
|
|
20230901,113700,101160180,3400,3400,3400,3400,63
|
|
20230901,113600,100945980,3410,3410,3410,3410,0
|
|
20230901,113500,100945980,3410,3410,3410,3410,0
|
|
20230901,113400,100945980,3410,3410,3410,3410,0
|
|
20230901,113300,100945980,3410,3410,3410,3410,0
|
|
20230901,113200,100945980,3410,3410,3410,3410,0
|
|
20230901,113100,100945980,3410,3410,3410,3410,0
|
|
20230901,113000,100945980,3410,3405,3410,3405,2962
|
|
20230901,112900,90848035,3405,3405,3405,3405,0
|
|
20230901,112800,90848035,3405,3405,3405,3405,1
|
|
20230901,112700,90844630,3405,3395,3405,3395,3001
|
|
20230901,112600,80656225,3405,3405,3405,3405,1
|
|
20230901,112500,80652820,3405,3400,3405,3400,11
|
|
20230901,112400,80615415,3405,3400,3405,3400,219
|
|
20230901,112300,79870810,3410,3410,3410,3410,1
|
|
20230901,112200,79867400,3410,3410,3410,3410,1
|
|
20230901,112100,79863990,3410,3410,3410,3410,1
|
|
20230901,112000,79860580,3410,3410,3410,3410,1
|
|
20230901,111900,79857170,3410,3410,3410,3410,1
|
|
20230901,111800,79853760,3410,3410,3410,3410,1
|
|
20230901,111700,79850350,3410,3410,3410,3410,1
|
|
20230901,111600,79846940,3410,3410,3410,3410,2
|
|
20230901,111500,79840120,3410,3410,3410,3410,1
|
|
20230901,111400,79836710,3410,3410,3410,3410,1
|
|
20230901,111300,79833300,3410,3410,3410,3410,1
|
|
20230901,111200,79829890,3410,3410,3410,3410,1
|
|
20230901,111100,79826480,3410,3400,3410,3400,211
|
|
20230901,111000,79109070,3410,3400,3410,3400,52
|
|
20230901,110900,78932260,3410,3410,3410,3410,1
|
|
20230901,110800,78928850,3410,3410,3410,3410,1
|
|
20230901,110700,78925440,3410,3410,3410,3410,1
|
|
20230901,110600,78922030,3410,3410,3410,3410,1
|
|
20230901,110500,78918620,3410,3405,3410,3405,1064
|
|
20230901,110400,75295695,3405,3405,3405,3405,1
|
|
20230901,110300,75292290,3405,3405,3405,3405,1
|
|
20230901,110200,75288885,3405,3405,3405,3405,1
|
|
20230901,110100,75285480,3405,3405,3405,3405,1
|
|
20230901,110000,75282075,3405,3405,3405,3405,1
|
|
20230901,105900,75278670,3405,3405,3405,3405,1
|
|
20230901,105800,75275265,3405,3405,3405,3405,1
|
|
20230901,105700,75271860,3405,3400,3405,3400,893
|
|
20230901,105600,72235655,3405,3405,3405,3405,1
|
|
20230901,105500,72232250,3405,3405,3405,3405,1
|
|
20230901,105400,72228845,3405,3405,3405,3405,298
|
|
20230901,105300,71214155,3410,3410,3410,3410,1
|
|
20230901,105200,71210745,3410,3410,3410,3410,1
|
|
20230901,105100,71207335,3410,3410,3410,3410,1
|
|
20230901,105000,71203925,3410,3410,3410,3410,1
|
|
20230901,104900,71200515,3410,3410,3410,3410,101
|
|
20230901,104800,70856105,3410,3405,3410,3405,435
|
|
20230901,104700,69374780,3410,3410,3410,3410,1
|
|
20230901,104600,69371370,3410,3410,3410,3410,1
|
|
20230901,104500,69367960,3405,3405,3405,3405,0
|
|
20230901,104400,69367960,3405,3405,3405,3405,0
|
|
20230901,104300,69367960,3405,3405,3405,3405,500
|
|
20230901,104200,67665460,3405,3405,3405,3405,30
|
|
20230901,104100,67563310,3405,3405,3405,3405,0
|
|
20230901,104000,67563310,3405,3405,3405,3405,0
|
|
20230901,103900,67563310,3405,3405,3405,3405,10
|
|
20230901,103800,67529260,3410,3410,3410,3410,0
|
|
20230901,103700,67529260,3410,3410,3410,3410,0
|
|
20230901,103600,67529260,3410,3410,3410,3410,0
|
|
20230901,103500,67529260,3410,3410,3410,3410,0
|
|
20230901,103400,67529260,3410,3410,3410,3410,0
|
|
20230901,103300,67529260,3410,3410,3410,3410,0
|
|
20230901,103200,67529260,3410,3410,3410,3410,0
|
|
20230901,103100,67529260,3410,3410,3410,3410,0
|
|
20230901,103000,67529260,3410,3410,3410,3410,0
|
|
20230901,102900,67529260,3410,3410,3410,3410,0
|
|
20230901,102800,67529260,3410,3410,3410,3410,20
|
|
20230901,102700,67461060,3410,3410,3410,3410,0
|
|
20230901,102600,67461060,3410,3410,3410,3410,1
|
|
20230901,102500,67457650,3410,3410,3410,3410,19
|
|
20230901,102400,67392860,3410,3410,3410,3410,0
|
|
20230901,102300,67392860,3410,3410,3410,3410,1000
|
|
20230901,102200,63982860,3410,3410,3410,3410,0
|
|
20230901,102100,63982860,3410,3410,3410,3410,2981
|
|
20230901,102000,53817650,3400,3405,3405,3400,950
|
|
20230901,101900,50587460,3405,3405,3405,3405,101
|
|
20230901,101800,50243555,3405,3410,3410,3405,44
|
|
20230901,101700,50093685,3410,3410,3410,3410,0
|
|
20230901,101600,50093685,3410,3410,3410,3410,0
|
|
20230901,101500,50093685,3410,3410,3410,3410,1
|
|
20230901,101400,50090275,3405,3405,3405,3405,0
|
|
20230901,101300,50090275,3405,3405,3405,3405,2
|
|
20230901,101200,50083465,3410,3410,3410,3410,0
|
|
20230901,101100,50083465,3410,3410,3410,3410,5
|
|
20230901,101000,50066415,3405,3405,3405,3405,0
|
|
20230901,100900,50066415,3405,3405,3405,3405,8
|
|
20230901,100800,50039175,3410,3410,3410,3410,0
|
|
20230901,100700,50039175,3410,3405,3410,3405,65
|
|
20230901,100600,49817725,3410,3410,3410,3410,3
|
|
20230901,100500,49807495,3410,3410,3410,3410,12
|
|
20230901,100400,49766575,3410,3410,3410,3410,34
|
|
20230901,100300,49650635,3405,3405,3405,3405,0
|
|
20230901,100200,49650635,3405,3405,3405,3405,14
|
|
20230901,100100,49602965,3405,3405,3405,3405,125
|
|
20230901,100000,49177340,3410,3410,3410,3410,30
|
|
20230901,095900,49075040,3405,3405,3405,3405,210
|
|
20230901,095800,48359990,3410,3410,3410,3410,0
|
|
20230901,095700,48359990,3410,3410,3410,3410,2
|
|
20230901,095600,48353170,3410,3410,3410,3410,2
|
|
20230901,095500,48346350,3410,3405,3410,3405,8
|
|
20230901,095400,48319075,3410,3410,3410,3410,8
|
|
20230901,095300,48291795,3415,3415,3415,3415,0
|
|
20230901,095200,48291795,3415,3415,3415,3415,0
|
|
20230901,095100,48291795,3415,3410,3415,3410,17
|
|
20230901,095000,48233780,3410,3405,3410,3405,1858
|
|
20230901,094900,41898250,3410,3410,3410,3410,5
|
|
20230901,094800,41881200,3410,3410,3410,3410,1
|
|
20230901,094700,41877790,3405,3405,3405,3405,0
|
|
20230901,094600,41877790,3405,3410,3410,3405,1275
|
|
20230901,094500,37535105,3415,3415,3415,3415,0
|
|
20230901,094400,37535105,3415,3415,3415,3415,0
|
|
20230901,094300,37535105,3415,3415,3415,3415,3
|
|
20230901,094200,37524860,3415,3410,3415,3410,158
|
|
20230901,094100,36986010,3410,3410,3410,3410,0
|
|
20230901,094000,36986010,3410,3410,3410,3410,0
|
|
20230901,093900,36986010,3410,3410,3410,3410,543
|
|
20230901,093800,35134380,3415,3415,3415,3415,0
|
|
20230901,093700,35134380,3415,3415,3415,3415,0
|
|
20230901,093600,35134380,3415,3415,3415,3415,30
|
|
20230901,093500,35031930,3415,3415,3415,3410,153
|
|
20230901,093400,34510150,3415,3415,3415,3415,3
|
|
20230901,093300,34499905,3415,3415,3415,3415,43
|
|
20230901,093200,34353060,3415,3415,3415,3415,3
|
|
20230901,093100,34342815,3410,3415,3415,3410,155
|
|
20230901,093000,33814205,3410,3410,3410,3410,889
|
|
20230901,092900,30782715,3400,3400,3400,3400,0
|
|
20230901,092800,30782715,3400,3400,3400,3400,0
|
|
20230901,092700,30782715,3400,3400,3400,3400,0
|
|
20230901,092600,30782715,3400,3400,3400,3400,0
|
|
20230901,092500,30782715,3400,3400,3400,3400,0
|
|
20230901,092400,30782715,3400,3400,3400,3400,0
|
|
20230901,092300,30782715,3400,3400,3400,3400,110
|
|
20230901,092200,30408715,3400,3400,3400,3400,0
|
|
20230901,092100,30408715,3400,3400,3400,3400,32
|
|
20230901,092000,30299915,3400,3400,3400,3400,0
|
|
20230901,091900,30299915,3400,3410,3410,3400,74
|
|
20230901,091800,30048055,3410,3410,3410,3410,0
|
|
20230901,091700,30048055,3410,3410,3410,3410,36
|
|
20230901,091600,29925295,3410,3410,3410,3410,0
|
|
20230901,091500,29925295,3410,3405,3410,3400,260
|
|
20230901,091400,29040350,3410,3410,3420,3410,1169
|
|
20230901,091300,25053880,3415,3415,3415,3415,10
|
|
20230901,091200,25019730,3415,3420,3420,3415,150
|
|
20230901,091100,24507475,3415,3420,3420,3415,186
|
|
20230901,091000,23872090,3420,3415,3420,3410,1263
|
|
20230901,090900,19560070,3415,3410,3415,3410,714
|
|
20230901,090800,17123065,3405,3400,3405,3400,1005
|
|
20230901,090700,13703540,3405,3400,3405,3400,960
|
|
20230901,090600,10436060,3400,3400,3400,3400,29
|
|
20230901,090500,10337460,3395,3395,3395,3395,30
|
|
20230901,090400,10235610,3395,3385,3395,3385,2121
|
|
20230901,090300,3048180,3370,3370,3370,3370,100
|
|
20230901,090200,2711180,3385,3385,3385,3385,50
|
|
20230901,090100,2541930,3405,3405,3405,3405,0
|
|
20230901,090000,2541930,3405,3370,3405,3370,748
|