606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190300,657269095,3345,3345,3345,3345,3657
|
|
20230901,190200,657269095,3345,3345,3345,3345,0
|
|
20230901,190100,657269095,3345,3345,3345,3345,0
|
|
20230901,190000,657269095,3345,3345,3345,3345,0
|
|
20230901,185900,657269095,3345,3345,3345,3345,0
|
|
20230901,185800,657269095,3345,3345,3345,3345,0
|
|
20230901,185700,657269095,3345,3345,3345,3345,0
|
|
20230901,185600,657269095,3345,3345,3345,3345,0
|
|
20230901,185500,657269095,3345,3345,3345,3345,0
|
|
20230901,185400,657269095,3345,3345,3345,3345,0
|
|
20230901,185300,657269095,3345,3345,3345,3345,0
|
|
20230901,185200,657269095,3345,3345,3345,3345,0
|
|
20230901,185100,657269095,3345,3345,3345,3345,0
|
|
20230901,185000,657269095,3345,3345,3345,3345,0
|
|
20230901,184900,657269095,3345,3345,3345,3345,0
|
|
20230901,184800,657269095,3345,3345,3345,3345,0
|
|
20230901,184700,657269095,3345,3345,3345,3345,0
|
|
20230901,184600,657269095,3345,3345,3345,3345,0
|
|
20230901,184500,657269095,3345,3345,3345,3345,0
|
|
20230901,184400,657269095,3345,3345,3345,3345,0
|
|
20230901,184300,657269095,3345,3345,3345,3345,0
|
|
20230901,184200,657269095,3345,3345,3345,3345,0
|
|
20230901,184100,657269095,3345,3345,3345,3345,0
|
|
20230901,184000,657269095,3345,3345,3345,3345,0
|
|
20230901,183900,657269095,3345,3345,3345,3345,0
|
|
20230901,183800,657269095,3345,3345,3345,3345,0
|
|
20230901,183700,657269095,3345,3345,3345,3345,0
|
|
20230901,183600,657269095,3345,3345,3345,3345,0
|
|
20230901,183500,657269095,3345,3345,3345,3345,0
|
|
20230901,183400,657269095,3345,3345,3345,3345,0
|
|
20230901,183300,657269095,3345,3345,3345,3345,3657
|
|
20230901,183200,657269095,3345,3345,3345,3345,0
|
|
20230901,183100,657269095,3345,3345,3345,3345,0
|
|
20230901,183000,657269095,3345,3345,3345,3345,0
|
|
20230901,182900,657269095,3345,3345,3345,3345,0
|
|
20230901,182800,657269095,3345,3345,3345,3345,0
|
|
20230901,182700,657269095,3345,3345,3345,3345,0
|
|
20230901,182600,657269095,3345,3345,3345,3345,0
|
|
20230901,182500,657269095,3345,3345,3345,3345,0
|
|
20230901,182400,657269095,3345,3345,3345,3345,0
|
|
20230901,182300,657269095,3345,3345,3345,3345,0
|
|
20230901,182200,657269095,3345,3345,3345,3345,0
|
|
20230901,182100,657269095,3345,3345,3345,3345,0
|
|
20230901,182000,657269095,3345,3345,3345,3345,0
|
|
20230901,181900,657269095,3345,3345,3345,3345,0
|
|
20230901,181800,657269095,3345,3345,3345,3345,0
|
|
20230901,181700,657269095,3345,3345,3345,3345,0
|
|
20230901,181600,657269095,3345,3345,3345,3345,0
|
|
20230901,181500,657269095,3345,3345,3345,3345,0
|
|
20230901,181400,657269095,3345,3345,3345,3345,0
|
|
20230901,181300,657269095,3345,3345,3345,3345,0
|
|
20230901,181200,657269095,3345,3345,3345,3345,0
|
|
20230901,181100,657269095,3345,3345,3345,3345,0
|
|
20230901,181000,657269095,3345,3345,3345,3345,0
|
|
20230901,180900,657269095,3345,3345,3345,3345,0
|
|
20230901,180800,657269095,3345,3345,3345,3345,0
|
|
20230901,180700,657269095,3345,3345,3345,3345,0
|
|
20230901,180600,657269095,3345,3345,3345,3345,0
|
|
20230901,180500,657269095,3345,3345,3345,3345,0
|
|
20230901,180400,657269095,3345,3345,3345,3345,0
|
|
20230901,180300,657269095,3345,3345,3345,3345,3657
|
|
20230901,180200,657269095,3345,3345,3345,3345,0
|
|
20230901,180100,657269095,3345,3345,3345,3345,0
|
|
20230901,180000,657269095,3345,3345,3345,3345,0
|
|
20230901,175900,657269095,3345,3345,3345,3345,0
|
|
20230901,175800,657269095,3345,3345,3345,3345,0
|
|
20230901,175700,657269095,3345,3345,3345,3345,0
|
|
20230901,175600,657269095,3345,3345,3345,3345,0
|
|
20230901,175500,657269095,3345,3345,3345,3345,0
|
|
20230901,175400,657269095,3345,3345,3345,3345,0
|
|
20230901,175300,657269095,3345,3345,3345,3345,0
|
|
20230901,175200,657269095,3345,3345,3345,3345,0
|
|
20230901,175100,657269095,3345,3345,3345,3345,0
|
|
20230901,175000,657269095,3345,3345,3345,3345,0
|
|
20230901,174900,657269095,3345,3345,3345,3345,0
|
|
20230901,174800,657269095,3345,3345,3345,3345,0
|
|
20230901,174700,657269095,3345,3345,3345,3345,0
|
|
20230901,174600,657269095,3345,3345,3345,3345,0
|
|
20230901,174500,657269095,3345,3345,3345,3345,0
|
|
20230901,174400,657269095,3345,3345,3345,3345,0
|
|
20230901,174300,657269095,3345,3345,3345,3345,0
|
|
20230901,174200,657269095,3345,3345,3345,3345,0
|
|
20230901,174100,657269095,3345,3345,3345,3345,0
|
|
20230901,174000,657269095,3345,3345,3345,3345,0
|
|
20230901,173900,657269095,3345,3345,3345,3345,0
|
|
20230901,173800,657269095,3345,3345,3345,3345,0
|
|
20230901,173700,657269095,3345,3345,3345,3345,0
|
|
20230901,173600,657269095,3345,3345,3345,3345,0
|
|
20230901,173500,657269095,3345,3345,3345,3345,0
|
|
20230901,173400,657269095,3345,3345,3345,3345,0
|
|
20230901,173300,657269095,3345,3345,3345,3345,3657
|
|
20230901,173200,657269095,3345,3345,3345,3345,0
|
|
20230901,173100,657269095,3345,3345,3345,3345,0
|
|
20230901,173000,657269095,3345,3345,3345,3345,0
|
|
20230901,172900,657269095,3345,3345,3345,3345,0
|
|
20230901,172800,657269095,3345,3345,3345,3345,0
|
|
20230901,172700,657269095,3345,3345,3345,3345,0
|
|
20230901,172600,657269095,3345,3345,3345,3345,0
|
|
20230901,172500,657269095,3345,3345,3345,3345,0
|
|
20230901,172400,657269095,3345,3345,3345,3345,0
|
|
20230901,172300,657269095,3345,3345,3345,3345,0
|
|
20230901,172200,657269095,3345,3345,3345,3345,0
|
|
20230901,172100,657269095,3345,3345,3345,3345,0
|
|
20230901,172000,657269095,3345,3345,3345,3345,0
|
|
20230901,171900,657269095,3345,3345,3345,3345,0
|
|
20230901,171800,657269095,3345,3345,3345,3345,0
|
|
20230901,171700,657269095,3345,3345,3345,3345,0
|
|
20230901,171600,657269095,3345,3345,3345,3345,0
|
|
20230901,171500,657269095,3345,3345,3345,3345,0
|
|
20230901,171400,657269095,3345,3345,3345,3345,0
|
|
20230901,171300,657269095,3345,3345,3345,3345,0
|
|
20230901,171200,657269095,3345,3345,3345,3345,0
|
|
20230901,171100,657269095,3345,3345,3345,3345,0
|
|
20230901,171000,657269095,3345,3345,3345,3345,0
|
|
20230901,170900,657269095,3345,3345,3345,3345,0
|
|
20230901,170800,657269095,3345,3345,3345,3345,0
|
|
20230901,170700,657269095,3345,3345,3345,3345,0
|
|
20230901,170600,657269095,3345,3345,3345,3345,0
|
|
20230901,170500,657269095,3345,3345,3345,3345,0
|
|
20230901,170400,657269095,3345,3345,3345,3345,0
|
|
20230901,170300,657269095,3345,3345,3345,3345,3657
|
|
20230901,170200,657269095,3345,3345,3345,3345,0
|
|
20230901,170100,657269095,3345,3345,3345,3345,0
|
|
20230901,170000,657269095,3345,3345,3345,3345,0
|
|
20230901,165900,657269095,3345,3345,3345,3345,0
|
|
20230901,165800,657269095,3345,3345,3345,3345,0
|
|
20230901,165700,657269095,3345,3345,3345,3345,0
|
|
20230901,165600,657269095,3345,3345,3345,3345,0
|
|
20230901,165500,657269095,3345,3345,3345,3345,0
|
|
20230901,165400,657269095,3345,3345,3345,3345,0
|
|
20230901,165300,657269095,3345,3345,3345,3345,0
|
|
20230901,165200,657269095,3345,3345,3345,3345,0
|
|
20230901,165100,657269095,3345,3345,3345,3345,0
|
|
20230901,165000,657269095,3345,3345,3345,3345,0
|
|
20230901,164900,657269095,3345,3345,3345,3345,0
|
|
20230901,164800,657269095,3345,3345,3345,3345,0
|
|
20230901,164700,657269095,3345,3345,3345,3345,0
|
|
20230901,164600,657269095,3345,3345,3345,3345,0
|
|
20230901,164500,657269095,3345,3345,3345,3345,0
|
|
20230901,164400,657269095,3345,3345,3345,3345,0
|
|
20230901,164300,657269095,3345,3345,3345,3345,0
|
|
20230901,164200,657269095,3345,3345,3345,3345,0
|
|
20230901,164100,657269095,3345,3345,3345,3345,0
|
|
20230901,164000,657269095,3345,3345,3345,3345,0
|
|
20230901,163900,657269095,3345,3345,3345,3345,0
|
|
20230901,163800,657269095,3345,3345,3345,3345,0
|
|
20230901,163700,657269095,3345,3345,3345,3345,0
|
|
20230901,163600,657269095,3345,3345,3345,3345,0
|
|
20230901,163500,657269095,3345,3345,3345,3345,0
|
|
20230901,163400,657269095,3345,3345,3345,3345,0
|
|
20230901,163300,657269095,3345,3345,3345,3345,3657
|
|
20230901,163200,657269095,3345,3345,3345,3345,0
|
|
20230901,163100,657269095,3345,3345,3345,3345,0
|
|
20230901,163000,657269095,3345,3345,3345,3345,0
|
|
20230901,162900,657269095,3345,3345,3345,3345,0
|
|
20230901,162800,657269095,3345,3345,3345,3345,0
|
|
20230901,162700,657269095,3345,3345,3345,3345,0
|
|
20230901,162600,657269095,3345,3345,3345,3345,0
|
|
20230901,162500,657269095,3345,3345,3345,3345,0
|
|
20230901,162400,657269095,3345,3345,3345,3345,0
|
|
20230901,162300,657269095,3345,3345,3345,3345,0
|
|
20230901,162200,657269095,3345,3345,3345,3345,0
|
|
20230901,162100,657269095,3345,3345,3345,3345,0
|
|
20230901,162000,657269095,3345,3345,3345,3345,0
|
|
20230901,161900,657269095,3345,3345,3345,3345,0
|
|
20230901,161800,657269095,3345,3345,3345,3345,0
|
|
20230901,161700,657269095,3345,3345,3345,3345,0
|
|
20230901,161600,657269095,3345,3345,3345,3345,0
|
|
20230901,161500,657269095,3345,3345,3345,3345,0
|
|
20230901,161400,657269095,3345,3345,3345,3345,0
|
|
20230901,161300,657269095,3345,3345,3345,3345,0
|
|
20230901,161200,657269095,3345,3345,3345,3345,0
|
|
20230901,161100,657269095,3345,3345,3345,3345,0
|
|
20230901,161000,657269095,3345,3345,3345,3345,0
|
|
20230901,160900,657269095,3345,3345,3345,3345,0
|
|
20230901,160800,657269095,3345,3345,3345,3345,0
|
|
20230901,160700,657269095,3345,3345,3345,3345,0
|
|
20230901,160600,657269095,3345,3345,3345,3345,0
|
|
20230901,160500,657269095,3345,3345,3345,3345,0
|
|
20230901,160400,657269095,3345,3345,3345,3345,0
|
|
20230901,160300,657269095,3345,3345,3345,3345,3657
|
|
20230901,160200,657269095,3345,3345,3345,3345,0
|
|
20230901,160100,657269095,3345,3345,3345,3345,0
|
|
20230901,160000,657269095,3345,3345,3345,3345,0
|
|
20230901,155900,657269095,3345,3345,3345,3345,0
|
|
20230901,155800,657269095,3345,3345,3345,3345,0
|
|
20230901,155700,657269095,3345,3345,3345,3345,0
|
|
20230901,155600,657269095,3345,3345,3345,3345,0
|
|
20230901,155500,657269095,3345,3345,3345,3345,0
|
|
20230901,155400,657269095,3345,3345,3345,3345,0
|
|
20230901,155300,657269095,3345,3345,3345,3345,0
|
|
20230901,155200,657269095,3345,3345,3345,3345,0
|
|
20230901,155100,657269095,3345,3345,3345,3345,0
|
|
20230901,155000,657269095,3345,3345,3345,3345,0
|
|
20230901,154900,657269095,3345,3345,3345,3345,0
|
|
20230901,154800,657269095,3345,3345,3345,3345,0
|
|
20230901,154700,657269095,3345,3345,3345,3345,0
|
|
20230901,154600,657269095,3345,3345,3345,3345,0
|
|
20230901,154500,657269095,3345,3345,3345,3345,0
|
|
20230901,154400,657269095,3345,3345,3345,3345,0
|
|
20230901,154300,657269095,3345,3345,3345,3345,0
|
|
20230901,154200,657269095,3345,3345,3345,3345,0
|
|
20230901,154100,657269095,3345,3345,3345,3345,0
|
|
20230901,154000,657269095,3345,3345,3345,3345,0
|
|
20230901,153900,657269095,3345,3345,3345,3345,0
|
|
20230901,153800,657269095,3345,3345,3345,3345,0
|
|
20230901,153700,657269095,3345,3345,3345,3345,0
|
|
20230901,153600,657269095,3345,3345,3345,3345,0
|
|
20230901,153500,657269095,3345,3345,3345,3345,0
|
|
20230901,153400,657269095,3345,3345,3345,3345,0
|
|
20230901,153300,657269095,3345,3345,3345,3345,3657
|
|
20230901,153200,657269095,3345,3345,3345,3345,0
|
|
20230901,153100,657269095,3345,3345,3345,3345,0
|
|
20230901,153000,657269095,3345,3345,3345,3345,3657
|
|
20230901,152900,645036430,3345,3345,3345,3345,0
|
|
20230901,152800,645036430,3345,3345,3345,3345,0
|
|
20230901,152700,645036430,3345,3345,3345,3345,0
|
|
20230901,152600,645036430,3345,3345,3345,3345,0
|
|
20230901,152500,645036430,3345,3345,3345,3345,0
|
|
20230901,152400,645036430,3345,3345,3345,3345,0
|
|
20230901,152300,645036430,3345,3345,3345,3345,0
|
|
20230901,152200,645036430,3345,3345,3345,3345,0
|
|
20230901,152100,645036430,3345,3345,3345,3345,0
|
|
20230901,152000,645036430,3345,3345,3345,3345,0
|
|
20230901,151900,645036430,3345,3345,3345,3340,3588
|
|
20230901,151800,633034905,3340,3340,3345,3340,77
|
|
20230901,151700,632777500,3340,3340,3340,3340,0
|
|
20230901,151600,632777500,3340,3340,3340,3340,786
|
|
20230901,151500,630152260,3340,3340,3340,3340,230
|
|
20230901,151400,629384060,3340,3340,3340,3340,57
|
|
20230901,151300,629193680,3340,3340,3340,3340,1266
|
|
20230901,151200,624965240,3340,3340,3340,3340,114
|
|
20230901,151100,624584480,3340,3340,3340,3340,604
|
|
20230901,151000,622567120,3340,3340,3340,3340,143
|
|
20230901,150900,622089500,3340,3335,3340,3335,101
|
|
20230901,150800,621752165,3335,3340,3340,3335,598
|
|
20230901,150700,619755180,3345,3345,3345,3345,0
|
|
20230901,150600,619755180,3345,3340,3345,3340,95
|
|
20230901,150500,619437830,3340,3340,3340,3340,548
|
|
20230901,150400,617607510,3340,3340,3340,3340,0
|
|
20230901,150300,617607510,3340,3340,3340,3340,150
|
|
20230901,150200,617106510,3345,3345,3345,3345,945
|
|
20230901,150100,613945485,3340,3340,3340,3340,1095
|
|
20230901,150000,610288185,3340,3340,3340,3340,60
|
|
20230901,145900,610087785,3340,3340,3345,3335,1676
|
|
20230901,145800,604490325,3340,3345,3345,3340,273
|
|
20230901,145700,603578455,3340,3340,3340,3340,889
|
|
20230901,145600,600609195,3335,3335,3335,3335,0
|
|
20230901,145500,600609195,3335,3345,3345,3335,2354
|
|
20230901,145400,592755605,3340,3340,3340,3340,356
|
|
20230901,145300,591566565,3340,3340,3340,3340,1296
|
|
20230901,145200,587237925,3335,3345,3345,3335,1393
|
|
20230901,145100,582585635,3340,3340,3340,3340,300
|
|
20230901,145000,581583635,3335,3345,3345,3335,73
|
|
20230901,144900,581340080,3340,3340,3340,3340,556
|
|
20230901,144800,579483040,3340,3340,3340,3340,1656
|
|
20230901,144700,573952000,3340,3340,3345,3340,812
|
|
20230901,144600,571237615,3340,3340,3340,3340,147
|
|
20230901,144500,570746635,3345,3340,3345,3340,546
|
|
20230901,144400,568920455,3335,3340,3340,3335,16
|
|
20230901,144300,568867020,3340,3345,3345,3340,133
|
|
20230901,144200,568422790,3345,3345,3345,3340,4115
|
|
20230901,144100,554658240,3340,3340,3340,3335,398
|
|
20230901,144000,553329415,3340,3340,3340,3340,99
|
|
20230901,143900,552998755,3345,3345,3345,3345,0
|
|
20230901,143800,552998755,3345,3335,3345,3335,2557
|
|
20230901,143700,544463255,3335,3335,3335,3335,0
|
|
20230901,143600,544463255,3335,3335,3335,3335,605
|
|
20230901,143500,542445580,3340,3340,3340,3340,0
|
|
20230901,143400,542445580,3340,3340,3340,3340,0
|
|
20230901,143300,542445580,3340,3340,3340,3340,0
|
|
20230901,143200,542445580,3340,3340,3340,3340,0
|
|
20230901,143100,542445580,3340,3340,3340,3340,1
|
|
20230901,143000,542442240,3340,3340,3340,3340,40
|
|
20230901,142900,542308640,3340,3340,3340,3340,0
|
|
20230901,142800,542308640,3340,3340,3340,3340,0
|
|
20230901,142700,542308640,3340,3340,3340,3340,0
|
|
20230901,142600,542308640,3340,3345,3345,3340,23
|
|
20230901,142500,542231770,3340,3340,3340,3340,1971
|
|
20230901,142400,535648630,3340,3340,3340,3340,0
|
|
20230901,142300,535648630,3340,3340,3340,3340,0
|
|
20230901,142200,535648630,3340,3340,3340,3340,10
|
|
20230901,142100,535615230,3335,3335,3335,3335,5
|
|
20230901,142000,535598555,3340,3340,3340,3340,10
|
|
20230901,141900,535565155,3335,3335,3335,3335,2
|
|
20230901,141800,535558485,3335,3335,3335,3335,22
|
|
20230901,141700,535485115,3340,3335,3340,3335,937
|
|
20230901,141600,532360170,3335,3335,3335,3335,0
|
|
20230901,141500,532360170,3335,3335,3335,3335,34
|
|
20230901,141400,532246780,3335,3335,3335,3335,9
|
|
20230901,141300,532216765,3330,3330,3330,3330,0
|
|
20230901,141200,532216765,3330,3330,3330,3330,645
|
|
20230901,141100,530068915,3330,3330,3335,3330,266
|
|
20230901,141000,529183085,3330,3330,3330,3330,100
|
|
20230901,140900,528850085,3330,3330,3330,3330,85
|
|
20230901,140800,528567035,3335,3330,3335,3330,95
|
|
20230901,140700,528250635,3335,3335,3335,3335,0
|
|
20230901,140600,528250635,3335,3335,3335,3335,10
|
|
20230901,140500,528217285,3330,3335,3335,3330,91
|
|
20230901,140400,527914205,3330,3330,3330,3330,5
|
|
20230901,140300,527897555,3330,3330,3330,3330,85
|
|
20230901,140200,527614505,3335,3335,3335,3335,0
|
|
20230901,140100,527614505,3335,3335,3335,3335,13
|
|
20230901,140000,527571150,3335,3335,3335,3335,332
|
|
20230901,135900,526463930,3335,3335,3335,3335,0
|
|
20230901,135800,526463930,3335,3330,3335,3330,2248
|
|
20230901,135700,518978040,3325,3325,3325,3325,0
|
|
20230901,135600,518978040,3325,3330,3330,3325,150
|
|
20230901,135500,518479140,3330,3330,3330,3330,0
|
|
20230901,135400,518479140,3330,3330,3330,3330,0
|
|
20230901,135300,518479140,3330,3330,3330,3330,2
|
|
20230901,135200,518472480,3325,3325,3325,3325,506
|
|
20230901,135100,516790030,3330,3330,3330,3330,0
|
|
20230901,135000,516790030,3330,3330,3330,3330,10
|
|
20230901,134900,516756730,3325,3325,3325,3325,464
|
|
20230901,134800,515213930,3325,3325,3325,3325,1144
|
|
20230901,134700,511410130,3325,3325,3325,3325,0
|
|
20230901,134600,511410130,3325,3325,3325,3325,461
|
|
20230901,134500,509877305,3330,3330,3330,3330,0
|
|
20230901,134400,509877305,3330,3330,3330,3330,0
|
|
20230901,134300,509877305,3330,3330,3330,3330,0
|
|
20230901,134200,509877305,3330,3330,3330,3330,0
|
|
20230901,134100,509877305,3330,3330,3330,3325,382
|
|
20230901,134000,508605515,3330,3330,3330,3330,0
|
|
20230901,133900,508605515,3330,3330,3330,3330,9
|
|
20230901,133800,508575545,3330,3330,3330,3330,14
|
|
20230901,133700,508528925,3330,3330,3330,3330,0
|
|
20230901,133600,508528925,3330,3330,3330,3330,0
|
|
20230901,133500,508528925,3330,3335,3335,3330,525
|
|
20230901,133400,506779520,3335,3335,3335,3335,90
|
|
20230901,133300,506479370,3335,3335,3335,3335,0
|
|
20230901,133200,506479370,3335,3335,3335,3335,0
|
|
20230901,133100,506479370,3335,3335,3335,3335,109
|
|
20230901,133000,506115855,3335,3335,3335,3335,84
|
|
20230901,132900,505835715,3340,3340,3340,3340,55
|
|
20230901,132800,505652015,3340,3340,3340,3340,197
|
|
20230901,132700,504994035,3340,3340,3340,3340,100
|
|
20230901,132600,504660035,3340,3340,3340,3340,0
|
|
20230901,132500,504660035,3340,3340,3340,3340,0
|
|
20230901,132400,504660035,3340,3340,3340,3340,0
|
|
20230901,132300,504660035,3340,3340,3340,3340,1
|
|
20230901,132200,504656695,3340,3335,3340,3335,385
|
|
20230901,132100,503371725,3335,3335,3335,3335,0
|
|
20230901,132000,503371725,3335,3335,3335,3335,0
|
|
20230901,131900,503371725,3335,3335,3335,3335,128
|
|
20230901,131800,502944845,3335,3335,3335,3335,0
|
|
20230901,131700,502944845,3335,3335,3335,3335,21
|
|
20230901,131600,502874810,3335,3335,3335,3335,0
|
|
20230901,131500,502874810,3335,3335,3335,3335,10
|
|
20230901,131400,502841460,3330,3330,3330,3330,1092
|
|
20230901,131300,499205100,3330,3330,3330,3330,200
|
|
20230901,131200,498539100,3330,3330,3330,3330,72
|
|
20230901,131100,498299340,3335,3335,3335,3335,0
|
|
20230901,131000,498299340,3335,3330,3335,3330,109
|
|
20230901,130900,497935970,3335,3335,3335,3335,10
|
|
20230901,130800,497902620,3330,3330,3330,3330,0
|
|
20230901,130700,497902620,3330,3330,3330,3330,0
|
|
20230901,130600,497902620,3330,3330,3330,3330,0
|
|
20230901,130500,497902620,3330,3330,3330,3330,802
|
|
20230901,130400,495231960,3335,3335,3335,3335,10
|
|
20230901,130300,495198610,3330,3330,3330,3330,0
|
|
20230901,130200,495198610,3330,3330,3330,3330,0
|
|
20230901,130100,495198610,3330,3330,3330,3330,521
|
|
20230901,130000,493463680,3335,3335,3335,3335,0
|
|
20230901,125900,493463680,3335,3335,3335,3335,10
|
|
20230901,125800,493430330,3325,3325,3325,3325,0
|
|
20230901,125700,493430330,3325,3330,3330,3325,274
|
|
20230901,125600,492518225,3330,3330,3330,3330,177
|
|
20230901,125500,491928815,3330,3330,3330,3330,15
|
|
20230901,125400,491878865,3325,3325,3325,3325,0
|
|
20230901,125300,491878865,3325,3325,3325,3325,0
|
|
20230901,125200,491878865,3325,3340,3340,3325,157
|
|
20230901,125100,491355240,3340,3340,3340,3340,20
|
|
20230901,125000,491288440,3340,3340,3340,3340,0
|
|
20230901,124900,491288440,3340,3340,3340,3340,10
|
|
20230901,124800,491255040,3330,3330,3330,3330,0
|
|
20230901,124700,491255040,3330,3335,3345,3330,6056
|
|
20230901,124600,471038745,3335,3330,3335,3330,739
|
|
20230901,124500,468577360,3330,3335,3335,3330,212
|
|
20230901,124400,467871385,3335,3335,3335,3335,601
|
|
20230901,124300,465867050,3335,3335,3335,3335,1
|
|
20230901,124200,465863715,3335,3335,3335,3335,320
|
|
20230901,124100,464796515,3330,3330,3330,3330,3
|
|
20230901,124000,464786525,3335,3335,3335,3335,0
|
|
20230901,123900,464786525,3335,3335,3335,3335,0
|
|
20230901,123800,464786525,3335,3335,3335,3335,30
|
|
20230901,123700,464686475,3335,3335,3335,3335,0
|
|
20230901,123600,464686475,3335,3335,3335,3335,220
|
|
20230901,123500,463952775,3335,3330,3340,3330,2360
|
|
20230901,123400,456082750,3330,3330,3330,3330,12
|
|
20230901,123300,456042790,3330,3330,3330,3330,62
|
|
20230901,123200,455836330,3325,3330,3330,3325,15
|
|
20230901,123100,455786405,3330,3330,3330,3330,10
|
|
20230901,123000,455753105,3330,3330,3330,3330,19
|
|
20230901,122900,455689835,3330,3330,3330,3330,42
|
|
20230901,122800,455549975,3330,3330,3330,3330,612
|
|
20230901,122700,453512015,3330,3330,3330,3330,0
|
|
20230901,122600,453512015,3330,3330,3330,3330,15
|
|
20230901,122500,453462065,3330,3330,3330,3330,1
|
|
20230901,122400,453458735,3330,3330,3330,3330,0
|
|
20230901,122300,453458735,3330,3330,3330,3330,2671
|
|
20230901,122200,444564305,3330,3330,3330,3330,40
|
|
20230901,122100,444431105,3330,3330,3330,3330,1
|
|
20230901,122000,444427775,3325,3325,3325,3325,0
|
|
20230901,121900,444427775,3325,3325,3325,3325,0
|
|
20230901,121800,444427775,3325,3325,3325,3325,0
|
|
20230901,121700,444427775,3325,3325,3325,3325,0
|
|
20230901,121600,444427775,3325,3325,3325,3325,0
|
|
20230901,121500,444427775,3325,3325,3325,3325,1090
|
|
20230901,121400,440803525,3325,3325,3325,3325,0
|
|
20230901,121300,440803525,3325,3325,3325,3325,0
|
|
20230901,121200,440803525,3325,3325,3325,3325,0
|
|
20230901,121100,440803525,3325,3325,3325,3325,1
|
|
20230901,121000,440800200,3325,3325,3325,3325,1439
|
|
20230901,120900,436015525,3325,3325,3325,3325,16
|
|
20230901,120800,435962325,3325,3325,3325,3325,13
|
|
20230901,120700,435919100,3325,3325,3325,3325,16
|
|
20230901,120600,435865900,3325,3325,3325,3325,20
|
|
20230901,120500,435799400,3325,3325,3325,3325,1693
|
|
20230901,120400,430170175,3325,3325,3325,3325,15
|
|
20230901,120300,430120300,3320,3320,3325,3320,693
|
|
20230901,120200,427816925,3325,3325,3325,3325,14
|
|
20230901,120100,427770375,3320,3320,3320,3320,0
|
|
20230901,120000,427770375,3320,3330,3330,3320,4615
|
|
20230901,115900,412425785,3330,3330,3330,3330,2929
|
|
20230901,115800,402672215,3330,3330,3330,3330,0
|
|
20230901,115700,402672215,3330,3330,3330,3330,0
|
|
20230901,115600,402672215,3330,3330,3330,3330,1
|
|
20230901,115500,402668885,3325,3325,3325,3325,0
|
|
20230901,115400,402668885,3325,3325,3325,3325,10
|
|
20230901,115300,402635635,3325,3325,3325,3325,0
|
|
20230901,115200,402635635,3325,3325,3325,3325,0
|
|
20230901,115100,402635635,3325,3325,3325,3325,0
|
|
20230901,115000,402635635,3325,3325,3325,3325,100
|
|
20230901,114900,402303135,3330,3330,3330,3330,0
|
|
20230901,114800,402303135,3330,3330,3330,3330,0
|
|
20230901,114700,402303135,3330,3330,3330,3330,0
|
|
20230901,114600,402303135,3330,3330,3330,3330,191
|
|
20230901,114500,401667105,3330,3330,3330,3330,0
|
|
20230901,114400,401667105,3330,3330,3330,3330,3211
|
|
20230901,114300,390974475,3325,3325,3325,3325,0
|
|
20230901,114200,390974475,3325,3325,3325,3325,0
|
|
20230901,114100,390974475,3325,3325,3325,3325,0
|
|
20230901,114000,390974475,3325,3325,3325,3325,6
|
|
20230901,113900,390954525,3325,3325,3325,3325,0
|
|
20230901,113800,390954525,3325,3325,3325,3325,0
|
|
20230901,113700,390954525,3325,3325,3325,3325,0
|
|
20230901,113600,390954525,3325,3325,3325,3325,3
|
|
20230901,113500,390944550,3330,3330,3330,3330,0
|
|
20230901,113400,390944550,3330,3330,3330,3330,0
|
|
20230901,113300,390944550,3330,3330,3330,3330,1
|
|
20230901,113200,390941220,3330,3330,3330,3330,0
|
|
20230901,113100,390941220,3330,3330,3330,3330,25
|
|
20230901,113000,390857970,3330,3330,3330,3330,0
|
|
20230901,112900,390857970,3330,3330,3330,3330,737
|
|
20230901,112800,388403760,3340,3330,3340,3330,1305
|
|
20230901,112700,384058030,3330,3325,3330,3325,212
|
|
20230901,112600,383353125,3330,3330,3330,3330,0
|
|
20230901,112500,383353125,3330,3330,3330,3330,0
|
|
20230901,112400,383353125,3330,3330,3330,3330,0
|
|
20230901,112300,383353125,3330,3330,3330,3330,3
|
|
20230901,112200,383343135,3330,3330,3330,3330,1
|
|
20230901,112100,383339805,3325,3325,3325,3325,0
|
|
20230901,112000,383339805,3325,3325,3325,3325,0
|
|
20230901,111900,383339805,3325,3330,3330,3325,276
|
|
20230901,111800,382421195,3330,3335,3335,3325,1239
|
|
20230901,111700,378295345,3335,3335,3335,3325,4042
|
|
20230901,111600,364827715,3335,3340,3340,3335,1117
|
|
20230901,111500,361102515,3335,3335,3335,3335,330
|
|
20230901,111400,360001965,3335,3335,3335,3335,1
|
|
20230901,111300,359998630,3335,3335,3335,3335,0
|
|
20230901,111200,359998630,3335,3335,3335,3335,0
|
|
20230901,111100,359998630,3335,3335,3335,3335,535
|
|
20230901,111000,358214405,3335,3335,3335,3335,5
|
|
20230901,110900,358197730,3340,3340,3340,3340,60
|
|
20230901,110800,357997330,3335,3340,3340,3335,499
|
|
20230901,110700,356331860,3340,3340,3340,3335,4382
|
|
20230901,110600,341699930,3335,3335,3335,3335,1037
|
|
20230901,110500,338241535,3335,3330,3340,3330,3838
|
|
20230901,110400,325444950,3325,3325,3325,3325,0
|
|
20230901,110300,325444950,3325,3325,3325,3325,0
|
|
20230901,110200,325444950,3325,3325,3325,3325,10
|
|
20230901,110100,325411700,3330,3330,3330,3330,15
|
|
20230901,110000,325361750,3335,3335,3335,3335,250
|
|
20230901,105900,324528000,3330,3330,3330,3330,84
|
|
20230901,105800,324248280,3335,3335,3335,3335,0
|
|
20230901,105700,324248280,3335,3335,3335,3335,0
|
|
20230901,105600,324248280,3335,3335,3335,3335,72
|
|
20230901,105500,324008160,3335,3335,3335,3335,0
|
|
20230901,105400,324008160,3335,3335,3335,3335,0
|
|
20230901,105300,324008160,3335,3335,3335,3335,0
|
|
20230901,105200,324008160,3335,3335,3335,3335,0
|
|
20230901,105100,324008160,3335,3325,3335,3325,1540
|
|
20230901,105000,318881050,3320,3320,3320,3320,0
|
|
20230901,104900,318881050,3320,3325,3325,3320,628
|
|
20230901,104800,316794280,3330,3330,3330,3330,0
|
|
20230901,104700,316794280,3330,3330,3330,3330,169
|
|
20230901,104600,316231510,3340,3330,3340,3325,1122
|
|
20230901,104500,312494165,3330,3330,3330,3330,101
|
|
20230901,104400,312157835,3335,3330,3335,3330,1675
|
|
20230901,104300,306576930,3330,3330,3330,3330,1
|
|
20230901,104200,306573600,3330,3330,3330,3330,150
|
|
20230901,104100,306074100,3335,3335,3335,3335,0
|
|
20230901,104000,306074100,3335,3335,3335,3335,70
|
|
20230901,103900,305840650,3335,3335,3335,3335,0
|
|
20230901,103800,305840650,3335,3335,3335,3335,0
|
|
20230901,103700,305840650,3335,3330,3335,3330,225
|
|
20230901,103600,305091395,3335,3335,3335,3335,222
|
|
20230901,103500,304351025,3335,3335,3335,3335,137
|
|
20230901,103400,303894130,3330,3335,3335,3320,1168
|
|
20230901,103300,300003970,3340,3340,3340,3340,271
|
|
20230901,103200,299098830,3340,3335,3340,3335,1523
|
|
20230901,103100,294018360,3330,3325,3330,3325,1967
|
|
20230901,103000,287472920,3325,3325,3325,3325,10
|
|
20230901,102900,287439670,3325,3325,3325,3325,0
|
|
20230901,102800,287439670,3325,3320,3325,3320,774
|
|
20230901,102700,284866125,3325,3325,3325,3325,402
|
|
20230901,102600,283529475,3325,3330,3330,3325,130
|
|
20230901,102500,283097200,3325,3325,3325,3325,174
|
|
20230901,102400,282518650,3330,3325,3330,3325,5
|
|
20230901,102300,282502020,3325,3320,3325,3320,2281
|
|
20230901,102200,274922910,3315,3315,3315,3315,1488
|
|
20230901,102100,269990190,3315,3315,3315,3315,0
|
|
20230901,102000,269990190,3315,3315,3315,3315,0
|
|
20230901,101900,269990190,3315,3315,3315,3315,367
|
|
20230901,101800,268773585,3315,3315,3315,3315,879
|
|
20230901,101700,265859700,3320,3320,3320,3320,0
|
|
20230901,101600,265859700,3320,3320,3320,3320,1597
|
|
20230901,101500,260557660,3315,3315,3315,3315,19
|
|
20230901,101400,260494675,3315,3315,3315,3315,87
|
|
20230901,101300,260206270,3320,3320,3320,3320,0
|
|
20230901,101200,260206270,3320,3315,3320,3315,4
|
|
20230901,101100,260192995,3315,3315,3315,3315,1279
|
|
20230901,101000,255953110,3315,3320,3320,3315,39
|
|
20230901,100900,255823810,3315,3315,3315,3315,0
|
|
20230901,100800,255823810,3315,3315,3315,3315,0
|
|
20230901,100700,255823810,3315,3325,3325,3315,4796
|
|
20230901,100600,239905910,3325,3325,3325,3325,1065
|
|
20230901,100500,236364785,3325,3325,3325,3325,336
|
|
20230901,100400,235247585,3325,3330,3330,3325,3317
|
|
20230901,100300,224202980,3330,3330,3330,3330,0
|
|
20230901,100200,224202980,3330,3330,3330,3330,60
|
|
20230901,100100,224003180,3335,3335,3335,3335,0
|
|
20230901,100000,224003180,3335,3340,3340,3330,2117
|
|
20230901,095900,216944950,3335,3335,3335,3335,0
|
|
20230901,095800,216944950,3335,3335,3335,3335,0
|
|
20230901,095700,216944950,3335,3340,3340,3335,260
|
|
20230901,095600,216077350,3340,3335,3340,3335,666
|
|
20230901,095500,213853010,3335,3335,3335,3335,1
|
|
20230901,095400,213849675,3335,3340,3340,3335,294
|
|
20230901,095300,212868240,3340,3340,3345,3335,1884
|
|
20230901,095200,206576110,3335,3335,3335,3335,0
|
|
20230901,095100,206576110,3335,3330,3340,3330,1415
|
|
20230901,095000,201855780,3330,3335,3335,3330,454
|
|
20230901,094900,200343700,3335,3335,3340,3335,48
|
|
20230901,094800,200183435,3335,3340,3340,3335,248
|
|
20230901,094700,199356350,3330,3330,3340,3330,7025
|
|
20230901,094600,175930550,3335,3330,3335,3330,1086
|
|
20230901,094500,172310660,3335,3330,3335,3330,301
|
|
20230901,094400,171307325,3330,3330,3330,3330,590
|
|
20230901,094300,169342625,3335,3335,3340,3335,165
|
|
20230901,094200,168792345,3340,3330,3340,3330,1885
|
|
20230901,094100,162511315,3330,3335,3335,3325,3124
|
|
20230901,094000,152104645,3340,3335,3340,3335,941
|
|
20230901,093900,148962630,3340,3340,3340,3340,1346
|
|
20230901,093800,144466990,3340,3350,3350,3340,47
|
|
20230901,093700,144309815,3345,3345,3350,3345,906
|
|
20230901,093600,141278910,3345,3340,3350,3340,1454
|
|
20230901,093500,136410730,3345,3340,3350,3340,2256
|
|
20230901,093400,128865505,3340,3340,3340,3340,638
|
|
20230901,093300,126734585,3340,3345,3345,3340,2999
|
|
20230901,093200,116707405,3340,3335,3345,3335,6151
|
|
20230901,093100,96166640,3330,3335,3335,3330,161
|
|
20230901,093000,95630505,3335,3330,3335,3330,292
|
|
20230901,092900,94658140,3325,3330,3335,3325,4286
|
|
20230901,092800,80386085,3325,3325,3325,3325,41
|
|
20230901,092700,80249760,3325,3325,3325,3325,2549
|
|
20230901,092600,71774335,3320,3320,3320,3320,87
|
|
20230901,092500,71485495,3320,3320,3320,3315,1596
|
|
20230901,092400,66187130,3320,3320,3320,3315,112
|
|
20230901,092300,65815715,3315,3325,3325,3315,1163
|
|
20230901,092200,61952535,3325,3315,3325,3315,1417
|
|
20230901,092100,57244625,3315,3305,3320,3305,3749
|
|
20230901,092000,44810870,3305,3315,3315,3305,1228
|
|
20230901,091900,40741770,3315,3305,3315,3305,573
|
|
20230901,091800,38845825,3305,3305,3305,3305,1597
|
|
20230901,091700,33567740,3305,3305,3305,3305,0
|
|
20230901,091600,33567740,3305,3305,3305,3305,99
|
|
20230901,091500,33240545,3305,3305,3305,3305,341
|
|
20230901,091400,32113540,3300,3300,3300,3300,2
|
|
20230901,091300,32106940,3300,3300,3300,3300,30
|
|
20230901,091200,32007940,3305,3305,3305,3300,1086
|
|
20230901,091100,28420210,3300,3295,3300,3295,3076
|
|
20230901,091000,18271275,3295,3300,3300,3295,151
|
|
20230901,090900,17773525,3295,3295,3295,3295,100
|
|
20230901,090800,17444025,3295,3290,3295,3290,315
|
|
20230901,090700,16407590,3290,3295,3295,3290,77
|
|
20230901,090600,16154255,3300,3300,3300,3300,0
|
|
20230901,090500,16154255,3300,3300,3300,3295,402
|
|
20230901,090400,14827820,3300,3305,3305,3300,362
|
|
20230901,090300,13633215,3305,3300,3305,3300,258
|
|
20230901,090200,12781025,3300,3300,3300,3300,33
|
|
20230901,090100,12672125,3300,3280,3300,3280,1058
|
|
20230901,090000,9197360,3280,3290,3290,3280,2796
|