656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,275757450,3070,3070,3070,3070,987
|
|
20230901,195200,275757450,3070,3070,3070,3070,0
|
|
20230901,195100,275757450,3070,3070,3070,3070,0
|
|
20230901,195000,275757450,3070,3070,3070,3070,0
|
|
20230901,194900,275757450,3070,3070,3070,3070,0
|
|
20230901,194800,275757450,3070,3070,3070,3070,0
|
|
20230901,194700,275757450,3070,3070,3070,3070,0
|
|
20230901,194600,275757450,3070,3070,3070,3070,0
|
|
20230901,194500,275757450,3070,3070,3070,3070,0
|
|
20230901,194400,275757450,3070,3070,3070,3070,0
|
|
20230901,194300,275757450,3070,3070,3070,3070,0
|
|
20230901,194200,275757450,3070,3070,3070,3070,0
|
|
20230901,194100,275757450,3070,3070,3070,3070,0
|
|
20230901,194000,275757450,3070,3070,3070,3070,0
|
|
20230901,193900,275757450,3070,3070,3070,3070,0
|
|
20230901,193800,275757450,3070,3070,3070,3070,0
|
|
20230901,193700,275757450,3070,3070,3070,3070,0
|
|
20230901,193600,275757450,3070,3070,3070,3070,0
|
|
20230901,193500,275757450,3070,3070,3070,3070,0
|
|
20230901,193400,275757450,3070,3070,3070,3070,0
|
|
20230901,193300,275757450,3070,3070,3070,3070,0
|
|
20230901,193200,275757450,3070,3070,3070,3070,0
|
|
20230901,193100,275757450,3070,3070,3070,3070,0
|
|
20230901,193000,275757450,3070,3070,3070,3070,0
|
|
20230901,192900,275757450,3070,3070,3070,3070,0
|
|
20230901,192800,275757450,3070,3070,3070,3070,0
|
|
20230901,192700,275757450,3070,3070,3070,3070,0
|
|
20230901,192600,275757450,3070,3070,3070,3070,0
|
|
20230901,192500,275757450,3070,3070,3070,3070,0
|
|
20230901,192400,275757450,3070,3070,3070,3070,0
|
|
20230901,192300,275757450,3070,3070,3070,3070,987
|
|
20230901,192200,275757450,3070,3070,3070,3070,0
|
|
20230901,192100,275757450,3070,3070,3070,3070,0
|
|
20230901,192000,275757450,3070,3070,3070,3070,0
|
|
20230901,191900,275757450,3070,3070,3070,3070,0
|
|
20230901,191800,275757450,3070,3070,3070,3070,0
|
|
20230901,191700,275757450,3070,3070,3070,3070,0
|
|
20230901,191600,275757450,3070,3070,3070,3070,0
|
|
20230901,191500,275757450,3070,3070,3070,3070,0
|
|
20230901,191400,275757450,3070,3070,3070,3070,0
|
|
20230901,191300,275757450,3070,3070,3070,3070,0
|
|
20230901,191200,275757450,3070,3070,3070,3070,0
|
|
20230901,191100,275757450,3070,3070,3070,3070,0
|
|
20230901,191000,275757450,3070,3070,3070,3070,0
|
|
20230901,190900,275757450,3070,3070,3070,3070,0
|
|
20230901,190800,275757450,3070,3070,3070,3070,0
|
|
20230901,190700,275757450,3070,3070,3070,3070,0
|
|
20230901,190600,275757450,3070,3070,3070,3070,0
|
|
20230901,190500,275757450,3070,3070,3070,3070,0
|
|
20230901,190400,275757450,3070,3070,3070,3070,0
|
|
20230901,190300,275757450,3070,3070,3070,3070,0
|
|
20230901,190200,275757450,3070,3070,3070,3070,0
|
|
20230901,190100,275757450,3070,3070,3070,3070,0
|
|
20230901,190000,275757450,3070,3070,3070,3070,0
|
|
20230901,185900,275757450,3070,3070,3070,3070,0
|
|
20230901,185800,275757450,3070,3070,3070,3070,0
|
|
20230901,185700,275757450,3070,3070,3070,3070,0
|
|
20230901,185600,275757450,3070,3070,3070,3070,0
|
|
20230901,185500,275757450,3070,3070,3070,3070,0
|
|
20230901,185400,275757450,3070,3070,3070,3070,0
|
|
20230901,185300,275757450,3070,3070,3070,3070,987
|
|
20230901,185200,275757450,3070,3070,3070,3070,0
|
|
20230901,185100,275757450,3070,3070,3070,3070,0
|
|
20230901,185000,275757450,3070,3070,3070,3070,0
|
|
20230901,184900,275757450,3070,3070,3070,3070,0
|
|
20230901,184800,275757450,3070,3070,3070,3070,0
|
|
20230901,184700,275757450,3070,3070,3070,3070,0
|
|
20230901,184600,275757450,3070,3070,3070,3070,0
|
|
20230901,184500,275757450,3070,3070,3070,3070,0
|
|
20230901,184400,275757450,3070,3070,3070,3070,0
|
|
20230901,184300,275757450,3070,3070,3070,3070,0
|
|
20230901,184200,275757450,3070,3070,3070,3070,0
|
|
20230901,184100,275757450,3070,3070,3070,3070,0
|
|
20230901,184000,275757450,3070,3070,3070,3070,0
|
|
20230901,183900,275757450,3070,3070,3070,3070,0
|
|
20230901,183800,275757450,3070,3070,3070,3070,0
|
|
20230901,183700,275757450,3070,3070,3070,3070,0
|
|
20230901,183600,275757450,3070,3070,3070,3070,0
|
|
20230901,183500,275757450,3070,3070,3070,3070,0
|
|
20230901,183400,275757450,3070,3070,3070,3070,0
|
|
20230901,183300,275757450,3070,3070,3070,3070,0
|
|
20230901,183200,275757450,3070,3070,3070,3070,0
|
|
20230901,183100,275757450,3070,3070,3070,3070,0
|
|
20230901,183000,275757450,3070,3070,3070,3070,0
|
|
20230901,182900,275757450,3070,3070,3070,3070,0
|
|
20230901,182800,275757450,3070,3070,3070,3070,0
|
|
20230901,182700,275757450,3070,3070,3070,3070,0
|
|
20230901,182600,275757450,3070,3070,3070,3070,0
|
|
20230901,182500,275757450,3070,3070,3070,3070,0
|
|
20230901,182400,275757450,3070,3070,3070,3070,0
|
|
20230901,182300,275757450,3070,3070,3070,3070,987
|
|
20230901,182200,275757450,3070,3070,3070,3070,0
|
|
20230901,182100,275757450,3070,3070,3070,3070,0
|
|
20230901,182000,275757450,3070,3070,3070,3070,0
|
|
20230901,181900,275757450,3070,3070,3070,3070,0
|
|
20230901,181800,275757450,3070,3070,3070,3070,0
|
|
20230901,181700,275757450,3070,3070,3070,3070,0
|
|
20230901,181600,275757450,3070,3070,3070,3070,0
|
|
20230901,181500,275757450,3070,3070,3070,3070,0
|
|
20230901,181400,275757450,3070,3070,3070,3070,0
|
|
20230901,181300,275757450,3070,3070,3070,3070,0
|
|
20230901,181200,275757450,3070,3070,3070,3070,0
|
|
20230901,181100,275757450,3070,3070,3070,3070,0
|
|
20230901,181000,275757450,3070,3070,3070,3070,0
|
|
20230901,180900,275757450,3070,3070,3070,3070,0
|
|
20230901,180800,275757450,3070,3070,3070,3070,0
|
|
20230901,180700,275757450,3070,3070,3070,3070,0
|
|
20230901,180600,275757450,3070,3070,3070,3070,0
|
|
20230901,180500,275757450,3070,3070,3070,3070,0
|
|
20230901,180400,275757450,3070,3070,3070,3070,0
|
|
20230901,180300,275757450,3070,3070,3070,3070,0
|
|
20230901,180200,275757450,3070,3070,3070,3070,0
|
|
20230901,180100,275757450,3070,3070,3070,3070,0
|
|
20230901,180000,275757450,3070,3070,3070,3070,0
|
|
20230901,175900,275757450,3070,3070,3070,3070,0
|
|
20230901,175800,275757450,3070,3070,3070,3070,0
|
|
20230901,175700,275757450,3070,3070,3070,3070,0
|
|
20230901,175600,275757450,3070,3070,3070,3070,0
|
|
20230901,175500,275757450,3070,3070,3070,3070,0
|
|
20230901,175400,275757450,3070,3070,3070,3070,0
|
|
20230901,175300,275757450,3070,3070,3070,3070,987
|
|
20230901,175200,275757450,3070,3070,3070,3070,0
|
|
20230901,175100,275757450,3070,3070,3070,3070,0
|
|
20230901,175000,275757450,3070,3070,3070,3070,0
|
|
20230901,174900,275757450,3070,3070,3070,3070,0
|
|
20230901,174800,275757450,3070,3070,3070,3070,0
|
|
20230901,174700,275757450,3070,3070,3070,3070,0
|
|
20230901,174600,275757450,3070,3070,3070,3070,0
|
|
20230901,174500,275757450,3070,3070,3070,3070,0
|
|
20230901,174400,275757450,3070,3070,3070,3070,0
|
|
20230901,174300,275757450,3070,3070,3070,3070,0
|
|
20230901,174200,275757450,3070,3070,3070,3070,0
|
|
20230901,174100,275757450,3070,3070,3070,3070,0
|
|
20230901,174000,275757450,3070,3070,3070,3070,0
|
|
20230901,173900,275757450,3070,3070,3070,3070,0
|
|
20230901,173800,275757450,3070,3070,3070,3070,0
|
|
20230901,173700,275757450,3070,3070,3070,3070,0
|
|
20230901,173600,275757450,3070,3070,3070,3070,0
|
|
20230901,173500,275757450,3070,3070,3070,3070,0
|
|
20230901,173400,275757450,3070,3070,3070,3070,0
|
|
20230901,173300,275757450,3070,3070,3070,3070,0
|
|
20230901,173200,275757450,3070,3070,3070,3070,0
|
|
20230901,173100,275757450,3070,3070,3070,3070,0
|
|
20230901,173000,275757450,3070,3070,3070,3070,0
|
|
20230901,172900,275757450,3070,3070,3070,3070,0
|
|
20230901,172800,275757450,3070,3070,3070,3070,0
|
|
20230901,172700,275757450,3070,3070,3070,3070,0
|
|
20230901,172600,275757450,3070,3070,3070,3070,0
|
|
20230901,172500,275757450,3070,3070,3070,3070,0
|
|
20230901,172400,275757450,3070,3070,3070,3070,0
|
|
20230901,172300,275757450,3070,3070,3070,3070,987
|
|
20230901,172200,275757450,3070,3070,3070,3070,0
|
|
20230901,172100,275757450,3070,3070,3070,3070,0
|
|
20230901,172000,275757450,3070,3070,3070,3070,0
|
|
20230901,171900,275757450,3070,3070,3070,3070,0
|
|
20230901,171800,275757450,3070,3070,3070,3070,0
|
|
20230901,171700,275757450,3070,3070,3070,3070,0
|
|
20230901,171600,275757450,3070,3070,3070,3070,0
|
|
20230901,171500,275757450,3070,3070,3070,3070,0
|
|
20230901,171400,275757450,3070,3070,3070,3070,0
|
|
20230901,171300,275757450,3070,3070,3070,3070,0
|
|
20230901,171200,275757450,3070,3070,3070,3070,0
|
|
20230901,171100,275757450,3070,3070,3070,3070,0
|
|
20230901,171000,275757450,3070,3070,3070,3070,0
|
|
20230901,170900,275757450,3070,3070,3070,3070,0
|
|
20230901,170800,275757450,3070,3070,3070,3070,0
|
|
20230901,170700,275757450,3070,3070,3070,3070,0
|
|
20230901,170600,275757450,3070,3070,3070,3070,0
|
|
20230901,170500,275757450,3070,3070,3070,3070,0
|
|
20230901,170400,275757450,3070,3070,3070,3070,0
|
|
20230901,170300,275757450,3070,3070,3070,3070,0
|
|
20230901,170200,275757450,3070,3070,3070,3070,0
|
|
20230901,170100,275757450,3070,3070,3070,3070,0
|
|
20230901,170000,275757450,3070,3070,3070,3070,0
|
|
20230901,165900,275757450,3070,3070,3070,3070,0
|
|
20230901,165800,275757450,3070,3070,3070,3070,0
|
|
20230901,165700,275757450,3070,3070,3070,3070,0
|
|
20230901,165600,275757450,3070,3070,3070,3070,0
|
|
20230901,165500,275757450,3070,3070,3070,3070,0
|
|
20230901,165400,275757450,3070,3070,3070,3070,0
|
|
20230901,165300,275757450,3070,3070,3070,3070,987
|
|
20230901,165200,275757450,3070,3070,3070,3070,0
|
|
20230901,165100,275757450,3070,3070,3070,3070,0
|
|
20230901,165000,275757450,3070,3070,3070,3070,0
|
|
20230901,164900,275757450,3070,3070,3070,3070,0
|
|
20230901,164800,275757450,3070,3070,3070,3070,0
|
|
20230901,164700,275757450,3070,3070,3070,3070,0
|
|
20230901,164600,275757450,3070,3070,3070,3070,0
|
|
20230901,164500,275757450,3070,3070,3070,3070,0
|
|
20230901,164400,275757450,3070,3070,3070,3070,0
|
|
20230901,164300,275757450,3070,3070,3070,3070,0
|
|
20230901,164200,275757450,3070,3070,3070,3070,0
|
|
20230901,164100,275757450,3070,3070,3070,3070,0
|
|
20230901,164000,275757450,3070,3070,3070,3070,0
|
|
20230901,163900,275757450,3070,3070,3070,3070,0
|
|
20230901,163800,275757450,3070,3070,3070,3070,0
|
|
20230901,163700,275757450,3070,3070,3070,3070,0
|
|
20230901,163600,275757450,3070,3070,3070,3070,0
|
|
20230901,163500,275757450,3070,3070,3070,3070,0
|
|
20230901,163400,275757450,3070,3070,3070,3070,0
|
|
20230901,163300,275757450,3070,3070,3070,3070,0
|
|
20230901,163200,275757450,3070,3070,3070,3070,0
|
|
20230901,163100,275757450,3070,3070,3070,3070,0
|
|
20230901,163000,275757450,3070,3070,3070,3070,0
|
|
20230901,162900,275757450,3070,3070,3070,3070,0
|
|
20230901,162800,275757450,3070,3070,3070,3070,0
|
|
20230901,162700,275757450,3070,3070,3070,3070,0
|
|
20230901,162600,275757450,3070,3070,3070,3070,0
|
|
20230901,162500,275757450,3070,3070,3070,3070,0
|
|
20230901,162400,275757450,3070,3070,3070,3070,0
|
|
20230901,162300,275757450,3070,3070,3070,3070,987
|
|
20230901,162200,275757450,3070,3070,3070,3070,0
|
|
20230901,162100,275757450,3070,3070,3070,3070,0
|
|
20230901,162000,275757450,3070,3070,3070,3070,0
|
|
20230901,161900,275757450,3070,3070,3070,3070,0
|
|
20230901,161800,275757450,3070,3070,3070,3070,0
|
|
20230901,161700,275757450,3070,3070,3070,3070,0
|
|
20230901,161600,275757450,3070,3070,3070,3070,0
|
|
20230901,161500,275757450,3070,3070,3070,3070,0
|
|
20230901,161400,275757450,3070,3070,3070,3070,0
|
|
20230901,161300,275757450,3070,3070,3070,3070,0
|
|
20230901,161200,275757450,3070,3070,3070,3070,0
|
|
20230901,161100,275757450,3070,3070,3070,3070,0
|
|
20230901,161000,275757450,3070,3070,3070,3070,0
|
|
20230901,160900,275757450,3070,3070,3070,3070,0
|
|
20230901,160800,275757450,3070,3070,3070,3070,0
|
|
20230901,160700,275757450,3070,3070,3070,3070,0
|
|
20230901,160600,275757450,3070,3070,3070,3070,0
|
|
20230901,160500,275757450,3070,3070,3070,3070,0
|
|
20230901,160400,275757450,3070,3070,3070,3070,0
|
|
20230901,160300,275757450,3070,3070,3070,3070,0
|
|
20230901,160200,275757450,3070,3070,3070,3070,0
|
|
20230901,160100,275757450,3070,3070,3070,3070,0
|
|
20230901,160000,275757450,3070,3070,3070,3070,0
|
|
20230901,155900,275757450,3070,3070,3070,3070,0
|
|
20230901,155800,275757450,3070,3070,3070,3070,0
|
|
20230901,155700,275757450,3070,3070,3070,3070,0
|
|
20230901,155600,275757450,3070,3070,3070,3070,0
|
|
20230901,155500,275757450,3070,3070,3070,3070,0
|
|
20230901,155400,275757450,3070,3070,3070,3070,0
|
|
20230901,155300,275757450,3070,3070,3070,3070,987
|
|
20230901,155200,275757450,3070,3070,3070,3070,0
|
|
20230901,155100,275757450,3070,3070,3070,3070,0
|
|
20230901,155000,275757450,3070,3070,3070,3070,0
|
|
20230901,154900,275757450,3070,3070,3070,3070,0
|
|
20230901,154800,275757450,3070,3070,3070,3070,0
|
|
20230901,154700,275757450,3070,3070,3070,3070,0
|
|
20230901,154600,275757450,3070,3070,3070,3070,0
|
|
20230901,154500,275757450,3070,3070,3070,3070,0
|
|
20230901,154400,275757450,3070,3070,3070,3070,0
|
|
20230901,154300,275757450,3070,3070,3070,3070,0
|
|
20230901,154200,275757450,3070,3070,3070,3070,0
|
|
20230901,154100,275757450,3070,3070,3070,3070,0
|
|
20230901,154000,275757450,3070,3070,3070,3070,0
|
|
20230901,153900,275757450,3070,3070,3070,3070,0
|
|
20230901,153800,275757450,3070,3070,3070,3070,0
|
|
20230901,153700,275757450,3070,3070,3070,3070,0
|
|
20230901,153600,275757450,3070,3070,3070,3070,0
|
|
20230901,153500,275757450,3070,3070,3070,3070,0
|
|
20230901,153400,275757450,3070,3070,3070,3070,0
|
|
20230901,153300,275757450,3070,3070,3070,3070,0
|
|
20230901,153200,275757450,3070,3070,3070,3070,0
|
|
20230901,153100,275757450,3070,3070,3070,3070,0
|
|
20230901,153000,275757450,3070,3070,3070,3070,987
|
|
20230901,152900,272727360,3080,3080,3080,3080,0
|
|
20230901,152800,272727360,3080,3080,3080,3080,0
|
|
20230901,152700,272727360,3080,3080,3080,3080,0
|
|
20230901,152600,272727360,3080,3080,3080,3080,0
|
|
20230901,152500,272727360,3080,3080,3080,3080,0
|
|
20230901,152400,272727360,3080,3080,3080,3080,0
|
|
20230901,152300,272727360,3080,3080,3080,3080,0
|
|
20230901,152200,272727360,3080,3080,3080,3080,0
|
|
20230901,152100,272727360,3080,3080,3080,3080,0
|
|
20230901,152000,272727360,3080,3080,3080,3080,0
|
|
20230901,151900,272727360,3080,3080,3080,3080,52
|
|
20230901,151800,272567200,3075,3075,3075,3075,0
|
|
20230901,151700,272567200,3075,3075,3075,3075,1
|
|
20230901,151600,272564125,3080,3080,3080,3080,5
|
|
20230901,151500,272548725,3080,3080,3080,3080,0
|
|
20230901,151400,272548725,3080,3075,3080,3075,3000
|
|
20230901,151300,263309225,3080,3080,3080,3080,50
|
|
20230901,151200,263155225,3080,3080,3080,3080,0
|
|
20230901,151100,263155225,3080,3080,3080,3080,0
|
|
20230901,151000,263155225,3080,3080,3080,3080,3
|
|
20230901,150900,263145985,3080,3080,3080,3080,0
|
|
20230901,150800,263145985,3080,3080,3080,3080,7
|
|
20230901,150700,263124425,3080,3080,3080,3080,7
|
|
20230901,150600,263102865,3075,3075,3075,3075,100
|
|
20230901,150500,262795365,3080,3080,3080,3080,0
|
|
20230901,150400,262795365,3080,3080,3080,3080,1
|
|
20230901,150300,262792285,3080,3080,3080,3080,1
|
|
20230901,150200,262789205,3080,3080,3080,3080,6
|
|
20230901,150100,262770725,3080,3080,3080,3080,10
|
|
20230901,150000,262739925,3070,3075,3075,3070,100
|
|
20230901,145900,262432875,3075,3075,3075,3075,139
|
|
20230901,145800,262005450,3075,3075,3075,3075,7
|
|
20230901,145700,261983925,3075,3075,3075,3075,0
|
|
20230901,145600,261983925,3075,3075,3075,3075,1270
|
|
20230901,145500,258078675,3075,3075,3075,3075,0
|
|
20230901,145400,258078675,3075,3075,3075,3075,0
|
|
20230901,145300,258078675,3075,3075,3075,3075,1
|
|
20230901,145200,258075600,3070,3070,3070,3070,1756
|
|
20230901,145100,252684680,3075,3075,3075,3075,3
|
|
20230901,145000,252675455,3070,3070,3070,3070,3172
|
|
20230901,144900,242937415,3080,3075,3080,3075,131
|
|
20230901,144800,242534540,3075,3075,3075,3075,5
|
|
20230901,144700,242519165,3075,3080,3080,3075,65
|
|
20230901,144600,242319215,3080,3080,3080,3080,0
|
|
20230901,144500,242319215,3080,3075,3080,3075,23
|
|
20230901,144400,242248475,3075,3075,3075,3075,0
|
|
20230901,144300,242248475,3075,3075,3075,3075,4805
|
|
20230901,144200,227473100,3075,3075,3075,3075,0
|
|
20230901,144100,227473100,3075,3075,3075,3075,0
|
|
20230901,144000,227473100,3075,3075,3075,3075,35
|
|
20230901,143900,227365475,3070,3070,3070,3070,0
|
|
20230901,143800,227365475,3070,3070,3070,3070,3
|
|
20230901,143700,227356265,3075,3075,3075,3075,0
|
|
20230901,143600,227356265,3075,3075,3075,3075,3
|
|
20230901,143500,227347040,3070,3070,3070,3070,0
|
|
20230901,143400,227347040,3070,3070,3070,3070,0
|
|
20230901,143300,227347040,3070,3070,3070,3070,0
|
|
20230901,143200,227347040,3070,3070,3070,3070,0
|
|
20230901,143100,227347040,3070,3065,3070,3065,24
|
|
20230901,143000,227273370,3070,3070,3070,3070,14
|
|
20230901,142900,227230390,3070,3070,3070,3070,1
|
|
20230901,142800,227227320,3065,3065,3065,3065,142
|
|
20230901,142700,226792090,3065,3065,3065,3065,0
|
|
20230901,142600,226792090,3065,3065,3065,3065,195
|
|
20230901,142500,226194415,3065,3070,3070,3065,505
|
|
20230901,142400,224646540,3070,3070,3070,3070,1
|
|
20230901,142300,224643470,3070,3075,3075,3070,305
|
|
20230901,142200,223706920,3075,3075,3075,3075,3
|
|
20230901,142100,223697695,3075,3075,3075,3075,530
|
|
20230901,142000,222067945,3075,3075,3075,3075,0
|
|
20230901,141900,222067945,3075,3075,3075,3075,1
|
|
20230901,141800,222064870,3075,3075,3075,3075,0
|
|
20230901,141700,222064870,3075,3075,3075,3075,21
|
|
20230901,141600,222000295,3075,3075,3075,3075,0
|
|
20230901,141500,222000295,3075,3075,3075,3075,0
|
|
20230901,141400,222000295,3075,3075,3075,3075,0
|
|
20230901,141300,222000295,3075,3075,3075,3075,0
|
|
20230901,141200,222000295,3075,3075,3075,3075,0
|
|
20230901,141100,222000295,3075,3075,3075,3075,98
|
|
20230901,141000,221698945,3060,3060,3060,3060,0
|
|
20230901,140900,221698945,3060,3060,3060,3060,0
|
|
20230901,140800,221698945,3060,3070,3070,3060,2000
|
|
20230901,140700,215570745,3075,3075,3075,3075,0
|
|
20230901,140600,215570745,3075,3075,3075,3075,1
|
|
20230901,140500,215567670,3075,3075,3075,3075,3
|
|
20230901,140400,215558445,3075,3075,3075,3075,0
|
|
20230901,140300,215558445,3075,3075,3075,3075,2
|
|
20230901,140200,215552295,3065,3065,3065,3065,0
|
|
20230901,140100,215552295,3065,3070,3070,3065,1511
|
|
20230901,140000,210919225,3075,3075,3075,3075,0
|
|
20230901,135900,210919225,3075,3075,3075,3075,0
|
|
20230901,135800,210919225,3075,3075,3075,3075,1
|
|
20230901,135700,210916150,3070,3070,3070,3070,0
|
|
20230901,135600,210916150,3070,3070,3070,3070,4
|
|
20230901,135500,210903870,3075,3075,3075,3075,0
|
|
20230901,135400,210903870,3075,3075,3075,3075,0
|
|
20230901,135300,210903870,3075,3075,3075,3075,52
|
|
20230901,135200,210743970,3075,3075,3075,3075,0
|
|
20230901,135100,210743970,3075,3075,3075,3075,4
|
|
20230901,135000,210731670,3070,3070,3070,3070,0
|
|
20230901,134900,210731670,3070,3075,3075,3070,3
|
|
20230901,134800,210722450,3075,3075,3075,3075,0
|
|
20230901,134700,210722450,3075,3075,3075,3075,4
|
|
20230901,134600,210710150,3070,3070,3070,3070,0
|
|
20230901,134500,210710150,3070,3070,3070,3070,0
|
|
20230901,134400,210710150,3070,3070,3070,3070,0
|
|
20230901,134300,210710150,3070,3070,3070,3070,0
|
|
20230901,134200,210710150,3070,3070,3070,3070,0
|
|
20230901,134100,210710150,3070,3070,3070,3070,0
|
|
20230901,134000,210710150,3070,3070,3070,3070,30
|
|
20230901,133900,210618050,3070,3070,3070,3070,48
|
|
20230901,133800,210470690,3075,3075,3075,3075,30
|
|
20230901,133700,210378440,3070,3070,3070,3070,0
|
|
20230901,133600,210378440,3070,3070,3070,3070,0
|
|
20230901,133500,210378440,3070,3070,3070,3070,400
|
|
20230901,133400,209150440,3070,3070,3070,3070,0
|
|
20230901,133300,209150440,3070,3075,3075,3070,81
|
|
20230901,133200,208901710,3075,3075,3075,3075,10
|
|
20230901,133100,208870960,3075,3075,3075,3075,2
|
|
20230901,133000,208864810,3075,3075,3075,3075,1
|
|
20230901,132900,208861735,3075,3075,3075,3075,10
|
|
20230901,132800,208830985,3070,3070,3070,3070,147
|
|
20230901,132700,208379695,3065,3075,3075,3065,5088
|
|
20230901,132600,192783795,3075,3075,3075,3075,0
|
|
20230901,132500,192783795,3075,3080,3080,3075,13
|
|
20230901,132400,192743805,3080,3080,3080,3080,0
|
|
20230901,132300,192743805,3080,3080,3080,3080,0
|
|
20230901,132200,192743805,3080,3080,3080,3080,0
|
|
20230901,132100,192743805,3080,3080,3080,3080,5
|
|
20230901,132000,192728405,3075,3075,3075,3075,341
|
|
20230901,131900,191679830,3070,3070,3070,3070,3800
|
|
20230901,131800,180013830,3075,3075,3075,3075,559
|
|
20230901,131700,178294905,3075,3075,3075,3075,32
|
|
20230901,131600,178196505,3075,3075,3075,3075,0
|
|
20230901,131500,178196505,3075,3075,3075,3075,0
|
|
20230901,131400,178196505,3075,3075,3075,3075,0
|
|
20230901,131300,178196505,3075,3075,3075,3075,1
|
|
20230901,131200,178193430,3080,3080,3080,3080,202
|
|
20230901,131100,177571270,3080,3080,3080,3080,0
|
|
20230901,131000,177571270,3080,3080,3080,3080,0
|
|
20230901,130900,177571270,3080,3080,3080,3080,0
|
|
20230901,130800,177571270,3080,3080,3080,3080,0
|
|
20230901,130700,177571270,3080,3080,3080,3080,0
|
|
20230901,130600,177571270,3080,3080,3080,3080,1
|
|
20230901,130500,177568190,3075,3075,3075,3075,0
|
|
20230901,130400,177568190,3075,3075,3075,3075,0
|
|
20230901,130300,177568190,3075,3075,3075,3075,0
|
|
20230901,130200,177568190,3075,3075,3075,3075,10
|
|
20230901,130100,177537440,3075,3075,3075,3075,1700
|
|
20230901,130000,172309940,3075,3075,3075,3075,0
|
|
20230901,125900,172309940,3075,3075,3075,3075,1
|
|
20230901,125800,172306865,3075,3075,3075,3075,0
|
|
20230901,125700,172306865,3075,3075,3075,3075,0
|
|
20230901,125600,172306865,3075,3075,3075,3075,1700
|
|
20230901,125500,167079365,3080,3080,3080,3080,148
|
|
20230901,125400,166623525,3075,3075,3075,3075,0
|
|
20230901,125300,166623525,3075,3075,3075,3075,29
|
|
20230901,125200,166534350,3080,3080,3080,3080,10
|
|
20230901,125100,166503550,3080,3080,3080,3080,60
|
|
20230901,125000,166318750,3080,3080,3080,3080,220
|
|
20230901,124900,165641150,3080,3080,3080,3080,0
|
|
20230901,124800,165641150,3080,3080,3080,3080,100
|
|
20230901,124700,165333150,3085,3085,3085,3085,0
|
|
20230901,124600,165333150,3085,3085,3085,3085,0
|
|
20230901,124500,165333150,3085,3085,3085,3085,3
|
|
20230901,124400,165323895,3085,3085,3085,3085,0
|
|
20230901,124300,165323895,3085,3085,3085,3085,0
|
|
20230901,124200,165323895,3085,3085,3085,3085,2
|
|
20230901,124100,165317725,3085,3085,3085,3085,92
|
|
20230901,124000,165033905,3075,3075,3075,3075,0
|
|
20230901,123900,165033905,3075,3075,3075,3075,500
|
|
20230901,123800,163496405,3075,3085,3085,3075,662
|
|
20230901,123700,161460705,3080,3080,3080,3080,0
|
|
20230901,123600,161460705,3080,3080,3080,3080,6
|
|
20230901,123500,161442225,3080,3080,3080,3080,0
|
|
20230901,123400,161442225,3080,3080,3080,3080,0
|
|
20230901,123300,161442225,3080,3080,3080,3080,1636
|
|
20230901,123200,156403345,3080,3080,3080,3080,36
|
|
20230901,123100,156292465,3080,3080,3080,3080,107
|
|
20230901,123000,155962905,3085,3085,3085,3085,18
|
|
20230901,122900,155907375,3085,3085,3085,3085,0
|
|
20230901,122800,155907375,3085,3085,3085,3085,38
|
|
20230901,122700,155790145,3080,3080,3080,3080,0
|
|
20230901,122600,155790145,3080,3080,3080,3080,0
|
|
20230901,122500,155790145,3080,3080,3080,3080,500
|
|
20230901,122400,154250145,3080,3080,3080,3080,485
|
|
20230901,122300,152756345,3080,3080,3080,3080,15
|
|
20230901,122200,152710145,3080,3080,3080,3080,0
|
|
20230901,122100,152710145,3080,3080,3080,3080,457
|
|
20230901,122000,151302585,3080,3080,3080,3080,20
|
|
20230901,121900,151240985,3075,3075,3075,3075,0
|
|
20230901,121800,151240985,3075,3075,3075,3075,0
|
|
20230901,121700,151240985,3075,3075,3075,3075,0
|
|
20230901,121600,151240985,3075,3075,3075,3075,0
|
|
20230901,121500,151240985,3075,3080,3080,3075,24
|
|
20230901,121400,151167070,3080,3080,3080,3080,332
|
|
20230901,121300,150144510,3080,3080,3080,3080,0
|
|
20230901,121200,150144510,3080,3075,3080,3075,265
|
|
20230901,121100,149329385,3080,3080,3080,3080,0
|
|
20230901,121000,149329385,3080,3080,3080,3080,89
|
|
20230901,120900,149055265,3075,3075,3075,3075,0
|
|
20230901,120800,149055265,3075,3080,3080,3075,20
|
|
20230901,120700,148993670,3075,3075,3075,3075,0
|
|
20230901,120600,148993670,3075,3075,3075,3075,1
|
|
20230901,120500,148990595,3080,3080,3080,3080,10
|
|
20230901,120400,148959795,3080,3080,3080,3080,0
|
|
20230901,120300,148959795,3080,3080,3080,3080,33
|
|
20230901,120200,148858155,3085,3085,3085,3085,100
|
|
20230901,120100,148549655,3080,3080,3080,3080,78
|
|
20230901,120000,148309415,3080,3080,3080,3080,0
|
|
20230901,115900,148309415,3080,3085,3085,3080,11
|
|
20230901,115800,148275485,3085,3085,3085,3085,0
|
|
20230901,115700,148275485,3085,3085,3085,3085,25
|
|
20230901,115600,148198360,3080,3080,3080,3080,0
|
|
20230901,115500,148198360,3080,3080,3080,3080,0
|
|
20230901,115400,148198360,3080,3075,3080,3075,7
|
|
20230901,115300,148176810,3080,3080,3080,3080,4300
|
|
20230901,115200,134932810,3085,3085,3085,3085,681
|
|
20230901,115100,132831925,3085,3085,3085,3085,15
|
|
20230901,115000,132785650,3085,3085,3085,3085,90
|
|
20230901,114900,132508000,3090,3090,3090,3090,0
|
|
20230901,114800,132508000,3090,3090,3090,3090,0
|
|
20230901,114700,132508000,3090,3090,3090,3090,100
|
|
20230901,114600,132199000,3085,3085,3085,3085,10
|
|
20230901,114500,132168150,3085,3085,3085,3085,500
|
|
20230901,114400,130625650,3085,3085,3085,3085,0
|
|
20230901,114300,130625650,3085,3085,3085,3085,0
|
|
20230901,114200,130625650,3085,3085,3085,3085,0
|
|
20230901,114100,130625650,3085,3085,3085,3085,1000
|
|
20230901,114000,127540650,3085,3085,3085,3085,0
|
|
20230901,113900,127540650,3085,3085,3085,3085,296
|
|
20230901,113800,126627490,3090,3090,3090,3090,0
|
|
20230901,113700,126627490,3090,3090,3090,3090,0
|
|
20230901,113600,126627490,3090,3090,3090,3090,0
|
|
20230901,113500,126627490,3090,3090,3090,3090,5
|
|
20230901,113400,126612040,3085,3085,3085,3085,4
|
|
20230901,113300,126599700,3085,3085,3085,3085,0
|
|
20230901,113200,126599700,3085,3085,3085,3085,20
|
|
20230901,113100,126538000,3085,3085,3085,3085,162
|
|
20230901,113000,126038230,3085,3090,3090,3085,163
|
|
20230901,112900,125535370,3085,3085,3085,3085,881
|
|
20230901,112800,122817485,3085,3085,3085,3085,2
|
|
20230901,112700,122811315,3085,3085,3085,3085,13
|
|
20230901,112600,122771210,3085,3085,3085,3085,4
|
|
20230901,112500,122758870,3085,3085,3085,3080,6
|
|
20230901,112400,122740380,3085,3080,3085,3080,2263
|
|
20230901,112300,115770330,3080,3080,3080,3070,23
|
|
20230901,112200,115699590,3070,3080,3080,3070,1609
|
|
20230901,112100,110759940,3080,3080,3080,3080,2
|
|
20230901,112000,110753780,3080,3070,3080,3070,1304
|
|
20230901,111900,106750480,3075,3080,3080,3075,1327
|
|
20230901,111800,102669940,3080,3080,3080,3075,4
|
|
20230901,111700,102657625,3080,3080,3080,3080,2
|
|
20230901,111600,102651465,3080,3080,3080,3080,2
|
|
20230901,111500,102645305,3080,3080,3080,3080,2
|
|
20230901,111400,102639145,3080,3080,3080,3080,3
|
|
20230901,111300,102629905,3080,3080,3080,3075,702
|
|
20230901,111200,100471245,3080,3080,3080,3080,32
|
|
20230901,111100,100372685,3080,3080,3080,3080,2
|
|
20230901,111000,100366525,3080,3080,3080,3080,2
|
|
20230901,110900,100360365,3080,3080,3080,3080,3
|
|
20230901,110800,100351125,3080,3080,3080,3080,6
|
|
20230901,110700,100332645,3080,3080,3080,3080,2
|
|
20230901,110600,100326485,3080,3075,3080,3075,1002
|
|
20230901,110500,97245325,3080,3080,3080,3080,11
|
|
20230901,110400,97211445,3080,3080,3080,3080,7
|
|
20230901,110300,97189885,3080,3080,3080,3080,3
|
|
20230901,110200,97180645,3080,3080,3080,3075,1211
|
|
20230901,110100,93456345,3085,3085,3085,3085,2
|
|
20230901,110000,93450175,3085,3085,3085,3085,3
|
|
20230901,105900,93440920,3085,3085,3085,3085,2
|
|
20230901,105800,93434750,3085,3085,3085,3085,2
|
|
20230901,105700,93428580,3085,3080,3085,3080,59
|
|
20230901,105600,93246855,3080,3085,3085,3080,3
|
|
20230901,105500,93237610,3085,3085,3085,3085,2
|
|
20230901,105400,93231440,3085,3085,3085,3075,1014
|
|
20230901,105300,90113250,3085,3085,3085,3075,202
|
|
20230901,105200,89492080,3085,3085,3085,3085,3
|
|
20230901,105100,89482825,3085,3085,3085,3085,4
|
|
20230901,105000,89470485,3085,3085,3085,3085,2
|
|
20230901,104900,89464315,3085,3085,3085,3085,2
|
|
20230901,104800,89458145,3085,3080,3085,3080,51
|
|
20230901,104700,89301060,3080,3080,3080,3080,4
|
|
20230901,104600,89288740,3080,3080,3080,3080,2
|
|
20230901,104500,89282580,3080,3080,3080,3080,2
|
|
20230901,104400,89276420,3080,3080,3080,3080,162
|
|
20230901,104300,88777460,3080,3080,3080,3080,3830
|
|
20230901,104200,76981060,3085,3085,3085,3085,5
|
|
20230901,104100,76965635,3085,3085,3085,3085,0
|
|
20230901,104000,76965635,3085,3090,3090,3085,85
|
|
20230901,103900,76703390,3085,3085,3085,3085,126
|
|
20230901,103800,76314680,3085,3085,3085,3085,380
|
|
20230901,103700,75142380,3085,3085,3085,3085,435
|
|
20230901,103600,73800405,3080,3080,3080,3080,0
|
|
20230901,103500,73800405,3080,3080,3080,3080,0
|
|
20230901,103400,73800405,3080,3080,3080,3080,0
|
|
20230901,103300,73800405,3080,3080,3080,3080,0
|
|
20230901,103200,73800405,3080,3080,3080,3080,0
|
|
20230901,103100,73800405,3080,3080,3080,3080,0
|
|
20230901,103000,73800405,3080,3080,3080,3080,60
|
|
20230901,102900,73615605,3085,3085,3085,3085,699
|
|
20230901,102800,71459190,3085,3085,3085,3085,11
|
|
20230901,102700,71425255,3085,3085,3085,3085,40
|
|
20230901,102600,71301855,3085,3085,3085,3085,1
|
|
20230901,102500,71298770,3085,3085,3085,3085,0
|
|
20230901,102400,71298770,3085,3085,3085,3085,0
|
|
20230901,102300,71298770,3085,3085,3085,3085,26
|
|
20230901,102200,71218560,3085,3085,3085,3085,328
|
|
20230901,102100,70206680,3085,3085,3085,3080,508
|
|
20230901,102000,68642000,3080,3080,3080,3080,0
|
|
20230901,101900,68642000,3080,3080,3080,3080,21
|
|
20230901,101800,68577320,3085,3085,3085,3085,305
|
|
20230901,101700,67636395,3080,3080,3080,3080,0
|
|
20230901,101600,67636395,3080,3080,3080,3080,0
|
|
20230901,101500,67636395,3080,3085,3085,3080,120
|
|
20230901,101400,67266790,3085,3080,3085,3080,554
|
|
20230901,101300,65559905,3080,3085,3085,3080,41
|
|
20230901,101200,65433570,3085,3085,3085,3085,0
|
|
20230901,101100,65433570,3085,3085,3085,3085,0
|
|
20230901,101000,65433570,3085,3085,3085,3085,8
|
|
20230901,100900,65408890,3085,3080,3085,3080,3
|
|
20230901,100800,65399645,3080,3080,3080,3080,0
|
|
20230901,100700,65399645,3080,3080,3080,3080,0
|
|
20230901,100600,65399645,3080,3080,3080,3080,0
|
|
20230901,100500,65399645,3080,3085,3085,3080,125
|
|
20230901,100400,65014195,3085,3085,3085,3085,131
|
|
20230901,100300,64610060,3085,3085,3085,3085,15
|
|
20230901,100200,64563785,3080,3080,3080,3080,30
|
|
20230901,100100,64471385,3080,3080,3080,3080,840
|
|
20230901,100000,61884185,3080,3080,3080,3080,4
|
|
20230901,095900,61871865,3085,3085,3085,3085,0
|
|
20230901,095800,61871865,3085,3085,3085,3085,6
|
|
20230901,095700,61853355,3075,3075,3075,3075,40
|
|
20230901,095600,61730355,3085,3085,3085,3085,65
|
|
20230901,095500,61529830,3085,3085,3085,3085,0
|
|
20230901,095400,61529830,3085,3085,3085,3085,0
|
|
20230901,095300,61529830,3085,3085,3085,3085,0
|
|
20230901,095200,61529830,3085,3085,3085,3085,55
|
|
20230901,095100,61360155,3085,3085,3085,3085,0
|
|
20230901,095000,61360155,3085,3085,3085,3085,2
|
|
20230901,094900,61353985,3085,3085,3085,3085,335
|
|
20230901,094800,60320510,3085,3085,3085,3085,0
|
|
20230901,094700,60320510,3085,3085,3085,3085,0
|
|
20230901,094600,60320510,3085,3085,3085,3085,17
|
|
20230901,094500,60268065,3085,3085,3085,3085,164
|
|
20230901,094400,59762125,3085,3085,3085,3085,0
|
|
20230901,094300,59762125,3085,3085,3085,3085,12
|
|
20230901,094200,59725105,3085,3075,3085,3075,13
|
|
20230901,094100,59685020,3090,3090,3090,3090,29
|
|
20230901,094000,59595410,3090,3085,3090,3080,1501
|
|
20230901,093900,54969820,3090,3085,3090,3085,589
|
|
20230901,093800,53152450,3085,3085,3085,3085,2
|
|
20230901,093700,53146280,3085,3085,3090,3080,67
|
|
20230901,093600,52939700,3090,3090,3090,3090,1518
|
|
20230901,093500,48249080,3090,3085,3090,3085,1700
|
|
20230901,093400,43004575,3085,3080,3085,3080,2001
|
|
20230901,093300,36833370,3080,3080,3080,3080,0
|
|
20230901,093200,36833370,3080,3080,3080,3080,2
|
|
20230901,093100,36827210,3080,3080,3080,3080,1434
|
|
20230901,093000,32410490,3080,3075,3080,3075,2
|
|
20230901,092900,32404335,3075,3075,3075,3075,1001
|
|
20230901,092800,29326260,3075,3075,3075,3075,306
|
|
20230901,092700,28385310,3080,3080,3080,3080,40
|
|
20230901,092600,28262110,3080,3080,3080,3080,0
|
|
20230901,092500,28262110,3080,3080,3080,3080,608
|
|
20230901,092400,26389470,3080,3080,3080,3080,4
|
|
20230901,092300,26377150,3080,3080,3080,3080,3260
|
|
20230901,092200,16336350,3080,3080,3080,3080,0
|
|
20230901,092100,16336350,3080,3080,3080,3080,56
|
|
20230901,092000,16163870,3080,3080,3080,3080,10
|
|
20230901,091900,16133070,3080,3080,3080,3080,26
|
|
20230901,091800,16052990,3085,3085,3085,3085,1
|
|
20230901,091700,16049905,3085,3085,3085,3085,73
|
|
20230901,091600,15824700,3085,3085,3085,3080,932
|
|
20230901,091500,12951980,3085,3085,3085,3085,0
|
|
20230901,091400,12951980,3085,3080,3085,3080,36
|
|
20230901,091300,12841050,3080,3085,3085,3080,210
|
|
20230901,091200,12194200,3085,3085,3085,3085,1
|
|
20230901,091100,12191115,3085,3085,3085,3085,5
|
|
20230901,091000,12175690,3080,3080,3080,3075,484
|
|
20230901,090900,10687270,3080,3080,3080,3080,258
|
|
20230901,090800,9892630,3075,3075,3075,3075,0
|
|
20230901,090700,9892630,3075,3080,3080,3075,595
|
|
20230901,090600,8062855,3080,3075,3080,3075,778
|
|
20230901,090500,5670490,3070,3070,3070,3070,1
|
|
20230901,090400,5667420,3070,3070,3070,3070,0
|
|
20230901,090300,5667420,3070,3070,3070,3070,0
|
|
20230901,090200,5667420,3070,3075,3075,3070,1030
|
|
20230901,090100,2505170,3075,3075,3075,3075,0
|
|
20230901,090000,2505170,3075,3070,3075,3070,816
|