656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,194494750,3380,3380,3380,3380,2360
|
|
20230901,195200,194494750,3380,3380,3380,3380,0
|
|
20230901,195100,194494750,3380,3380,3380,3380,0
|
|
20230901,195000,194494750,3380,3380,3380,3380,0
|
|
20230901,194900,194494750,3380,3380,3380,3380,0
|
|
20230901,194800,194494750,3380,3380,3380,3380,0
|
|
20230901,194700,194494750,3380,3380,3380,3380,0
|
|
20230901,194600,194494750,3380,3380,3380,3380,0
|
|
20230901,194500,194494750,3380,3380,3380,3380,0
|
|
20230901,194400,194494750,3380,3380,3380,3380,0
|
|
20230901,194300,194494750,3380,3380,3380,3380,0
|
|
20230901,194200,194494750,3380,3380,3380,3380,0
|
|
20230901,194100,194494750,3380,3380,3380,3380,0
|
|
20230901,194000,194494750,3380,3380,3380,3380,0
|
|
20230901,193900,194494750,3380,3380,3380,3380,0
|
|
20230901,193800,194494750,3380,3380,3380,3380,0
|
|
20230901,193700,194494750,3380,3380,3380,3380,0
|
|
20230901,193600,194494750,3380,3380,3380,3380,0
|
|
20230901,193500,194494750,3380,3380,3380,3380,0
|
|
20230901,193400,194494750,3380,3380,3380,3380,0
|
|
20230901,193300,194494750,3380,3380,3380,3380,0
|
|
20230901,193200,194494750,3380,3380,3380,3380,0
|
|
20230901,193100,194494750,3380,3380,3380,3380,0
|
|
20230901,193000,194494750,3380,3380,3380,3380,0
|
|
20230901,192900,194494750,3380,3380,3380,3380,0
|
|
20230901,192800,194494750,3380,3380,3380,3380,0
|
|
20230901,192700,194494750,3380,3380,3380,3380,0
|
|
20230901,192600,194494750,3380,3380,3380,3380,0
|
|
20230901,192500,194494750,3380,3380,3380,3380,0
|
|
20230901,192400,194494750,3380,3380,3380,3380,0
|
|
20230901,192300,194494750,3380,3380,3380,3380,2360
|
|
20230901,192200,194494750,3380,3380,3380,3380,0
|
|
20230901,192100,194494750,3380,3380,3380,3380,0
|
|
20230901,192000,194494750,3380,3380,3380,3380,0
|
|
20230901,191900,194494750,3380,3380,3380,3380,0
|
|
20230901,191800,194494750,3380,3380,3380,3380,0
|
|
20230901,191700,194494750,3380,3380,3380,3380,0
|
|
20230901,191600,194494750,3380,3380,3380,3380,0
|
|
20230901,191500,194494750,3380,3380,3380,3380,0
|
|
20230901,191400,194494750,3380,3380,3380,3380,0
|
|
20230901,191300,194494750,3380,3380,3380,3380,0
|
|
20230901,191200,194494750,3380,3380,3380,3380,0
|
|
20230901,191100,194494750,3380,3380,3380,3380,0
|
|
20230901,191000,194494750,3380,3380,3380,3380,0
|
|
20230901,190900,194494750,3380,3380,3380,3380,0
|
|
20230901,190800,194494750,3380,3380,3380,3380,0
|
|
20230901,190700,194494750,3380,3380,3380,3380,0
|
|
20230901,190600,194494750,3380,3380,3380,3380,0
|
|
20230901,190500,194494750,3380,3380,3380,3380,0
|
|
20230901,190400,194494750,3380,3380,3380,3380,0
|
|
20230901,190300,194494750,3380,3380,3380,3380,0
|
|
20230901,190200,194494750,3380,3380,3380,3380,0
|
|
20230901,190100,194494750,3380,3380,3380,3380,0
|
|
20230901,190000,194494750,3380,3380,3380,3380,0
|
|
20230901,185900,194494750,3380,3380,3380,3380,0
|
|
20230901,185800,194494750,3380,3380,3380,3380,0
|
|
20230901,185700,194494750,3380,3380,3380,3380,0
|
|
20230901,185600,194494750,3380,3380,3380,3380,0
|
|
20230901,185500,194494750,3380,3380,3380,3380,0
|
|
20230901,185400,194494750,3380,3380,3380,3380,0
|
|
20230901,185300,194494750,3380,3380,3380,3380,2360
|
|
20230901,185200,194494750,3380,3380,3380,3380,0
|
|
20230901,185100,194494750,3380,3380,3380,3380,0
|
|
20230901,185000,194494750,3380,3380,3380,3380,0
|
|
20230901,184900,194494750,3380,3380,3380,3380,0
|
|
20230901,184800,194494750,3380,3380,3380,3380,0
|
|
20230901,184700,194494750,3380,3380,3380,3380,0
|
|
20230901,184600,194494750,3380,3380,3380,3380,0
|
|
20230901,184500,194494750,3380,3380,3380,3380,0
|
|
20230901,184400,194494750,3380,3380,3380,3380,0
|
|
20230901,184300,194494750,3380,3380,3380,3380,0
|
|
20230901,184200,194494750,3380,3380,3380,3380,0
|
|
20230901,184100,194494750,3380,3380,3380,3380,0
|
|
20230901,184000,194494750,3380,3380,3380,3380,0
|
|
20230901,183900,194494750,3380,3380,3380,3380,0
|
|
20230901,183800,194494750,3380,3380,3380,3380,0
|
|
20230901,183700,194494750,3380,3380,3380,3380,0
|
|
20230901,183600,194494750,3380,3380,3380,3380,0
|
|
20230901,183500,194494750,3380,3380,3380,3380,0
|
|
20230901,183400,194494750,3380,3380,3380,3380,0
|
|
20230901,183300,194494750,3380,3380,3380,3380,0
|
|
20230901,183200,194494750,3380,3380,3380,3380,0
|
|
20230901,183100,194494750,3380,3380,3380,3380,0
|
|
20230901,183000,194494750,3380,3380,3380,3380,0
|
|
20230901,182900,194494750,3380,3380,3380,3380,0
|
|
20230901,182800,194494750,3380,3380,3380,3380,0
|
|
20230901,182700,194494750,3380,3380,3380,3380,0
|
|
20230901,182600,194494750,3380,3380,3380,3380,0
|
|
20230901,182500,194494750,3380,3380,3380,3380,0
|
|
20230901,182400,194494750,3380,3380,3380,3380,0
|
|
20230901,182300,194494750,3380,3380,3380,3380,2360
|
|
20230901,182200,194494750,3380,3380,3380,3380,0
|
|
20230901,182100,194494750,3380,3380,3380,3380,0
|
|
20230901,182000,194494750,3380,3380,3380,3380,0
|
|
20230901,181900,194494750,3380,3380,3380,3380,0
|
|
20230901,181800,194494750,3380,3380,3380,3380,0
|
|
20230901,181700,194494750,3380,3380,3380,3380,0
|
|
20230901,181600,194494750,3380,3380,3380,3380,0
|
|
20230901,181500,194494750,3380,3380,3380,3380,0
|
|
20230901,181400,194494750,3380,3380,3380,3380,0
|
|
20230901,181300,194494750,3380,3380,3380,3380,0
|
|
20230901,181200,194494750,3380,3380,3380,3380,0
|
|
20230901,181100,194494750,3380,3380,3380,3380,0
|
|
20230901,181000,194494750,3380,3380,3380,3380,0
|
|
20230901,180900,194494750,3380,3380,3380,3380,0
|
|
20230901,180800,194494750,3380,3380,3380,3380,0
|
|
20230901,180700,194494750,3380,3380,3380,3380,0
|
|
20230901,180600,194494750,3380,3380,3380,3380,0
|
|
20230901,180500,194494750,3380,3380,3380,3380,0
|
|
20230901,180400,194494750,3380,3380,3380,3380,0
|
|
20230901,180300,194494750,3380,3380,3380,3380,0
|
|
20230901,180200,194494750,3380,3380,3380,3380,0
|
|
20230901,180100,194494750,3380,3380,3380,3380,0
|
|
20230901,180000,194494750,3380,3380,3380,3380,0
|
|
20230901,175900,194494750,3380,3380,3380,3380,0
|
|
20230901,175800,194494750,3380,3380,3380,3380,0
|
|
20230901,175700,194494750,3380,3380,3380,3380,0
|
|
20230901,175600,194494750,3380,3380,3380,3380,0
|
|
20230901,175500,194494750,3380,3380,3380,3380,0
|
|
20230901,175400,194494750,3380,3380,3380,3380,0
|
|
20230901,175300,194494750,3380,3380,3380,3380,2360
|
|
20230901,175200,194494750,3380,3380,3380,3380,0
|
|
20230901,175100,194494750,3380,3380,3380,3380,0
|
|
20230901,175000,194494750,3380,3380,3380,3380,0
|
|
20230901,174900,194494750,3380,3380,3380,3380,0
|
|
20230901,174800,194494750,3380,3380,3380,3380,0
|
|
20230901,174700,194494750,3380,3380,3380,3380,0
|
|
20230901,174600,194494750,3380,3380,3380,3380,0
|
|
20230901,174500,194494750,3380,3380,3380,3380,0
|
|
20230901,174400,194494750,3380,3380,3380,3380,0
|
|
20230901,174300,194494750,3380,3380,3380,3380,0
|
|
20230901,174200,194494750,3380,3380,3380,3380,0
|
|
20230901,174100,194494750,3380,3380,3380,3380,0
|
|
20230901,174000,194494750,3380,3380,3380,3380,0
|
|
20230901,173900,194494750,3380,3380,3380,3380,0
|
|
20230901,173800,194494750,3380,3380,3380,3380,0
|
|
20230901,173700,194494750,3380,3380,3380,3380,0
|
|
20230901,173600,194494750,3380,3380,3380,3380,0
|
|
20230901,173500,194494750,3380,3380,3380,3380,0
|
|
20230901,173400,194494750,3380,3380,3380,3380,0
|
|
20230901,173300,194494750,3380,3380,3380,3380,0
|
|
20230901,173200,194494750,3380,3380,3380,3380,0
|
|
20230901,173100,194494750,3380,3380,3380,3380,0
|
|
20230901,173000,194494750,3380,3380,3380,3380,0
|
|
20230901,172900,194494750,3380,3380,3380,3380,0
|
|
20230901,172800,194494750,3380,3380,3380,3380,0
|
|
20230901,172700,194494750,3380,3380,3380,3380,0
|
|
20230901,172600,194494750,3380,3380,3380,3380,0
|
|
20230901,172500,194494750,3380,3380,3380,3380,0
|
|
20230901,172400,194494750,3380,3380,3380,3380,0
|
|
20230901,172300,194494750,3380,3380,3380,3380,2360
|
|
20230901,172200,194494750,3380,3380,3380,3380,0
|
|
20230901,172100,194494750,3380,3380,3380,3380,0
|
|
20230901,172000,194494750,3380,3380,3380,3380,0
|
|
20230901,171900,194494750,3380,3380,3380,3380,0
|
|
20230901,171800,194494750,3380,3380,3380,3380,0
|
|
20230901,171700,194494750,3380,3380,3380,3380,0
|
|
20230901,171600,194494750,3380,3380,3380,3380,0
|
|
20230901,171500,194494750,3380,3380,3380,3380,0
|
|
20230901,171400,194494750,3380,3380,3380,3380,0
|
|
20230901,171300,194494750,3380,3380,3380,3380,0
|
|
20230901,171200,194494750,3380,3380,3380,3380,0
|
|
20230901,171100,194494750,3380,3380,3380,3380,0
|
|
20230901,171000,194494750,3380,3380,3380,3380,0
|
|
20230901,170900,194494750,3380,3380,3380,3380,0
|
|
20230901,170800,194494750,3380,3380,3380,3380,0
|
|
20230901,170700,194494750,3380,3380,3380,3380,0
|
|
20230901,170600,194494750,3380,3380,3380,3380,0
|
|
20230901,170500,194494750,3380,3380,3380,3380,0
|
|
20230901,170400,194494750,3380,3380,3380,3380,0
|
|
20230901,170300,194494750,3380,3380,3380,3380,0
|
|
20230901,170200,194494750,3380,3380,3380,3380,0
|
|
20230901,170100,194494750,3380,3380,3380,3380,0
|
|
20230901,170000,194494750,3380,3380,3380,3380,0
|
|
20230901,165900,194494750,3380,3380,3380,3380,0
|
|
20230901,165800,194494750,3380,3380,3380,3380,0
|
|
20230901,165700,194494750,3380,3380,3380,3380,0
|
|
20230901,165600,194494750,3380,3380,3380,3380,0
|
|
20230901,165500,194494750,3380,3380,3380,3380,0
|
|
20230901,165400,194494750,3380,3380,3380,3380,0
|
|
20230901,165300,194494750,3380,3380,3380,3380,2360
|
|
20230901,165200,194494750,3380,3380,3380,3380,0
|
|
20230901,165100,194494750,3380,3380,3380,3380,0
|
|
20230901,165000,194494750,3380,3380,3380,3380,0
|
|
20230901,164900,194494750,3380,3380,3380,3380,0
|
|
20230901,164800,194494750,3380,3380,3380,3380,0
|
|
20230901,164700,194494750,3380,3380,3380,3380,0
|
|
20230901,164600,194494750,3380,3380,3380,3380,0
|
|
20230901,164500,194494750,3380,3380,3380,3380,0
|
|
20230901,164400,194494750,3380,3380,3380,3380,0
|
|
20230901,164300,194494750,3380,3380,3380,3380,0
|
|
20230901,164200,194494750,3380,3380,3380,3380,0
|
|
20230901,164100,194494750,3380,3380,3380,3380,0
|
|
20230901,164000,194494750,3380,3380,3380,3380,0
|
|
20230901,163900,194494750,3380,3380,3380,3380,0
|
|
20230901,163800,194494750,3380,3380,3380,3380,0
|
|
20230901,163700,194494750,3380,3380,3380,3380,0
|
|
20230901,163600,194494750,3380,3380,3380,3380,0
|
|
20230901,163500,194494750,3380,3380,3380,3380,0
|
|
20230901,163400,194494750,3380,3380,3380,3380,0
|
|
20230901,163300,194494750,3380,3380,3380,3380,0
|
|
20230901,163200,194494750,3380,3380,3380,3380,0
|
|
20230901,163100,194494750,3380,3380,3380,3380,0
|
|
20230901,163000,194494750,3380,3380,3380,3380,0
|
|
20230901,162900,194494750,3380,3380,3380,3380,0
|
|
20230901,162800,194494750,3380,3380,3380,3380,0
|
|
20230901,162700,194494750,3380,3380,3380,3380,0
|
|
20230901,162600,194494750,3380,3380,3380,3380,0
|
|
20230901,162500,194494750,3380,3380,3380,3380,0
|
|
20230901,162400,194494750,3380,3380,3380,3380,0
|
|
20230901,162300,194494750,3380,3380,3380,3380,2360
|
|
20230901,162200,194494750,3380,3380,3380,3380,0
|
|
20230901,162100,194494750,3380,3380,3380,3380,0
|
|
20230901,162000,194494750,3380,3380,3380,3380,0
|
|
20230901,161900,194494750,3380,3380,3380,3380,0
|
|
20230901,161800,194494750,3380,3380,3380,3380,0
|
|
20230901,161700,194494750,3380,3380,3380,3380,0
|
|
20230901,161600,194494750,3380,3380,3380,3380,0
|
|
20230901,161500,194494750,3380,3380,3380,3380,0
|
|
20230901,161400,194494750,3380,3380,3380,3380,0
|
|
20230901,161300,194494750,3380,3380,3380,3380,0
|
|
20230901,161200,194494750,3380,3380,3380,3380,0
|
|
20230901,161100,194494750,3380,3380,3380,3380,0
|
|
20230901,161000,194494750,3380,3380,3380,3380,0
|
|
20230901,160900,194494750,3380,3380,3380,3380,0
|
|
20230901,160800,194494750,3380,3380,3380,3380,0
|
|
20230901,160700,194494750,3380,3380,3380,3380,0
|
|
20230901,160600,194494750,3380,3380,3380,3380,0
|
|
20230901,160500,194494750,3380,3380,3380,3380,0
|
|
20230901,160400,194494750,3380,3380,3380,3380,0
|
|
20230901,160300,194494750,3380,3380,3380,3380,0
|
|
20230901,160200,194494750,3380,3380,3380,3380,0
|
|
20230901,160100,194494750,3380,3380,3380,3380,0
|
|
20230901,160000,194494750,3380,3380,3380,3380,0
|
|
20230901,155900,194494750,3380,3380,3380,3380,0
|
|
20230901,155800,194494750,3380,3380,3380,3380,0
|
|
20230901,155700,194494750,3380,3380,3380,3380,0
|
|
20230901,155600,194494750,3380,3380,3380,3380,0
|
|
20230901,155500,194494750,3380,3380,3380,3380,0
|
|
20230901,155400,194494750,3380,3380,3380,3380,0
|
|
20230901,155300,194494750,3380,3380,3380,3380,2360
|
|
20230901,155200,194494750,3380,3380,3380,3380,0
|
|
20230901,155100,194494750,3380,3380,3380,3380,0
|
|
20230901,155000,194494750,3380,3380,3380,3380,0
|
|
20230901,154900,194494750,3380,3380,3380,3380,0
|
|
20230901,154800,194494750,3380,3380,3380,3380,0
|
|
20230901,154700,194494750,3380,3380,3380,3380,0
|
|
20230901,154600,194494750,3380,3380,3380,3380,0
|
|
20230901,154500,194494750,3380,3380,3380,3380,0
|
|
20230901,154400,194494750,3380,3380,3380,3380,0
|
|
20230901,154300,194494750,3380,3380,3380,3380,0
|
|
20230901,154200,194494750,3380,3380,3380,3380,0
|
|
20230901,154100,194494750,3380,3380,3380,3380,0
|
|
20230901,154000,194494750,3380,3380,3380,3380,0
|
|
20230901,153900,194494750,3380,3380,3380,3380,0
|
|
20230901,153800,194494750,3380,3380,3380,3380,0
|
|
20230901,153700,194494750,3380,3380,3380,3380,0
|
|
20230901,153600,194494750,3380,3380,3380,3380,0
|
|
20230901,153500,194494750,3380,3380,3380,3380,0
|
|
20230901,153400,194494750,3380,3380,3380,3380,0
|
|
20230901,153300,194494750,3380,3380,3380,3380,0
|
|
20230901,153200,194494750,3380,3380,3380,3380,0
|
|
20230901,153100,194494750,3380,3380,3380,3380,0
|
|
20230901,153000,194494750,3380,3380,3380,3380,2360
|
|
20230901,152900,186517950,3390,3390,3390,3390,0
|
|
20230901,152800,186517950,3390,3390,3390,3390,0
|
|
20230901,152700,186517950,3390,3390,3390,3390,0
|
|
20230901,152600,186517950,3390,3390,3390,3390,0
|
|
20230901,152500,186517950,3390,3390,3390,3390,0
|
|
20230901,152400,186517950,3390,3390,3390,3390,0
|
|
20230901,152300,186517950,3390,3390,3390,3390,0
|
|
20230901,152200,186517950,3390,3390,3390,3390,0
|
|
20230901,152100,186517950,3390,3390,3390,3390,0
|
|
20230901,152000,186517950,3390,3390,3390,3390,0
|
|
20230901,151900,186517950,3390,3395,3415,3390,395
|
|
20230901,151800,185176425,3385,3385,3385,3385,0
|
|
20230901,151700,185176425,3385,3385,3385,3385,0
|
|
20230901,151600,185176425,3385,3390,3390,3385,63
|
|
20230901,151500,184963105,3390,3390,3390,3390,30
|
|
20230901,151400,184861405,3385,3385,3385,3385,0
|
|
20230901,151300,184861405,3385,3385,3385,3385,0
|
|
20230901,151200,184861405,3385,3385,3385,3385,17
|
|
20230901,151100,184803860,3390,3390,3390,3390,10
|
|
20230901,151000,184769960,3385,3385,3385,3385,0
|
|
20230901,150900,184769960,3385,3390,3390,3385,3468
|
|
20230901,150800,173029395,3395,3395,3395,3395,0
|
|
20230901,150700,173029395,3395,3395,3395,3395,0
|
|
20230901,150600,173029395,3395,3395,3395,3395,15
|
|
20230901,150500,172978470,3390,3390,3390,3390,1
|
|
20230901,150400,172975080,3390,3390,3390,3390,542
|
|
20230901,150300,171137700,3395,3395,3395,3395,20
|
|
20230901,150200,171069800,3390,3390,3390,3390,0
|
|
20230901,150100,171069800,3390,3390,3390,3390,0
|
|
20230901,150000,171069800,3390,3390,3390,3390,749
|
|
20230901,145900,168530690,3390,3390,3390,3390,110
|
|
20230901,145800,168157790,3390,3390,3390,3390,0
|
|
20230901,145700,168157790,3390,3390,3390,3390,0
|
|
20230901,145600,168157790,3390,3390,3390,3390,0
|
|
20230901,145500,168157790,3390,3390,3390,3390,0
|
|
20230901,145400,168157790,3390,3390,3390,3390,0
|
|
20230901,145300,168157790,3390,3390,3390,3390,0
|
|
20230901,145200,168157790,3390,3390,3390,3390,0
|
|
20230901,145100,168157790,3390,3390,3390,3390,0
|
|
20230901,145000,168157790,3390,3390,3390,3390,100
|
|
20230901,144900,167818790,3390,3390,3390,3390,1
|
|
20230901,144800,167815400,3390,3390,3390,3390,260
|
|
20230901,144700,166934000,3385,3385,3385,3385,0
|
|
20230901,144600,166934000,3385,3385,3385,3385,120
|
|
20230901,144500,166527800,3395,3395,3395,3395,0
|
|
20230901,144400,166527800,3395,3395,3395,3395,0
|
|
20230901,144300,166527800,3395,3395,3395,3395,0
|
|
20230901,144200,166527800,3395,3395,3395,3395,50
|
|
20230901,144100,166358050,3390,3390,3390,3390,205
|
|
20230901,144000,165663100,3390,3390,3390,3390,0
|
|
20230901,143900,165663100,3390,3390,3390,3390,1240
|
|
20230901,143800,161459500,3390,3390,3390,3390,740
|
|
20230901,143700,158950900,3390,3390,3390,3390,260
|
|
20230901,143600,158069500,3390,3390,3390,3390,0
|
|
20230901,143500,158069500,3390,3390,3390,3390,0
|
|
20230901,143400,158069500,3390,3390,3390,3390,0
|
|
20230901,143300,158069500,3390,3390,3390,3390,0
|
|
20230901,143200,158069500,3390,3390,3390,3390,0
|
|
20230901,143100,158069500,3390,3390,3390,3390,30
|
|
20230901,143000,157967800,3385,3385,3385,3385,16
|
|
20230901,142900,157913640,3385,3385,3385,3385,0
|
|
20230901,142800,157913640,3385,3385,3385,3385,2
|
|
20230901,142700,157906870,3385,3385,3385,3385,0
|
|
20230901,142600,157906870,3385,3385,3385,3385,460
|
|
20230901,142500,156349770,3390,3390,3390,3390,1461
|
|
20230901,142400,151396980,3390,3390,3390,3390,0
|
|
20230901,142300,151396980,3390,3390,3390,3390,0
|
|
20230901,142200,151396980,3390,3390,3390,3390,0
|
|
20230901,142100,151396980,3390,3390,3390,3390,0
|
|
20230901,142000,151396980,3390,3390,3390,3390,0
|
|
20230901,141900,151396980,3390,3390,3390,3390,0
|
|
20230901,141800,151396980,3390,3390,3390,3390,0
|
|
20230901,141700,151396980,3390,3390,3390,3390,5
|
|
20230901,141600,151380030,3390,3395,3395,3390,2049
|
|
20230901,141500,144423915,3395,3395,3395,3395,1
|
|
20230901,141400,144420520,3395,3395,3395,3395,0
|
|
20230901,141300,144420520,3395,3395,3395,3395,77
|
|
20230901,141200,144159105,3395,3395,3395,3395,0
|
|
20230901,141100,144159105,3395,3395,3395,3395,0
|
|
20230901,141000,144159105,3395,3400,3400,3395,31
|
|
20230901,140900,144053810,3400,3400,3400,3400,0
|
|
20230901,140800,144053810,3400,3400,3400,3400,0
|
|
20230901,140700,144053810,3400,3400,3400,3400,0
|
|
20230901,140600,144053810,3400,3400,3400,3400,0
|
|
20230901,140500,144053810,3400,3400,3400,3400,0
|
|
20230901,140400,144053810,3400,3400,3400,3400,0
|
|
20230901,140300,144053810,3400,3400,3400,3400,0
|
|
20230901,140200,144053810,3400,3400,3400,3400,0
|
|
20230901,140100,144053810,3400,3400,3400,3400,0
|
|
20230901,140000,144053810,3400,3400,3400,3400,0
|
|
20230901,135900,144053810,3400,3400,3400,3400,0
|
|
20230901,135800,144053810,3400,3400,3400,3400,0
|
|
20230901,135700,144053810,3400,3400,3400,3400,0
|
|
20230901,135600,144053810,3400,3400,3400,3400,0
|
|
20230901,135500,144053810,3400,3400,3400,3400,100
|
|
20230901,135400,143713810,3405,3405,3405,3405,0
|
|
20230901,135300,143713810,3405,3405,3405,3405,1
|
|
20230901,135200,143710405,3410,3410,3410,3410,0
|
|
20230901,135100,143710405,3410,3410,3410,3410,0
|
|
20230901,135000,143710405,3410,3410,3410,3410,0
|
|
20230901,134900,143710405,3410,3410,3410,3410,0
|
|
20230901,134800,143710405,3410,3410,3410,3410,500
|
|
20230901,134700,142005405,3410,3410,3410,3410,0
|
|
20230901,134600,142005405,3410,3410,3410,3410,0
|
|
20230901,134500,142005405,3410,3410,3410,3410,0
|
|
20230901,134400,142005405,3410,3410,3410,3410,0
|
|
20230901,134300,142005405,3410,3410,3410,3410,20
|
|
20230901,134200,141937205,3410,3410,3410,3410,0
|
|
20230901,134100,141937205,3410,3410,3410,3410,0
|
|
20230901,134000,141937205,3410,3410,3410,3410,1
|
|
20230901,133900,141933795,3400,3400,3400,3400,0
|
|
20230901,133800,141933795,3400,3400,3400,3400,0
|
|
20230901,133700,141933795,3400,3400,3400,3400,0
|
|
20230901,133600,141933795,3400,3400,3400,3400,0
|
|
20230901,133500,141933795,3400,3400,3400,3400,0
|
|
20230901,133400,141933795,3400,3400,3400,3400,0
|
|
20230901,133300,141933795,3400,3400,3400,3400,0
|
|
20230901,133200,141933795,3400,3400,3400,3400,0
|
|
20230901,133100,141933795,3400,3400,3400,3400,0
|
|
20230901,133000,141933795,3400,3400,3400,3400,0
|
|
20230901,132900,141933795,3400,3400,3400,3400,0
|
|
20230901,132800,141933795,3400,3400,3400,3400,0
|
|
20230901,132700,141933795,3400,3405,3405,3400,115
|
|
20230901,132600,141542745,3405,3405,3405,3405,10
|
|
20230901,132500,141508695,3400,3400,3400,3400,0
|
|
20230901,132400,141508695,3400,3400,3400,3400,200
|
|
20230901,132300,140828695,3395,3400,3400,3395,80
|
|
20230901,132200,140557045,3420,3420,3420,3420,0
|
|
20230901,132100,140557045,3420,3420,3420,3420,0
|
|
20230901,132000,140557045,3420,3420,3420,3420,0
|
|
20230901,131900,140557045,3420,3420,3420,3420,0
|
|
20230901,131800,140557045,3420,3420,3420,3420,0
|
|
20230901,131700,140557045,3420,3420,3420,3420,0
|
|
20230901,131600,140557045,3420,3420,3420,3420,0
|
|
20230901,131500,140557045,3420,3420,3420,3420,0
|
|
20230901,131400,140557045,3420,3420,3420,3420,0
|
|
20230901,131300,140557045,3420,3420,3420,3420,0
|
|
20230901,131200,140557045,3420,3420,3420,3420,0
|
|
20230901,131100,140557045,3420,3420,3420,3420,0
|
|
20230901,131000,140557045,3420,3420,3420,3420,0
|
|
20230901,130900,140557045,3420,3420,3420,3420,1
|
|
20230901,130800,140553625,3400,3400,3400,3400,0
|
|
20230901,130700,140553625,3400,3400,3400,3400,0
|
|
20230901,130600,140553625,3400,3400,3400,3400,0
|
|
20230901,130500,140553625,3400,3400,3400,3400,10
|
|
20230901,130400,140519625,3400,3400,3400,3400,0
|
|
20230901,130300,140519625,3400,3400,3400,3400,0
|
|
20230901,130200,140519625,3400,3400,3400,3400,0
|
|
20230901,130100,140519625,3400,3400,3400,3400,0
|
|
20230901,130000,140519625,3400,3400,3400,3400,0
|
|
20230901,125900,140519625,3400,3400,3400,3400,0
|
|
20230901,125800,140519625,3400,3400,3400,3400,0
|
|
20230901,125700,140519625,3400,3400,3400,3400,0
|
|
20230901,125600,140519625,3400,3400,3400,3400,0
|
|
20230901,125500,140519625,3400,3400,3400,3400,0
|
|
20230901,125400,140519625,3400,3400,3400,3400,0
|
|
20230901,125300,140519625,3400,3400,3400,3400,69
|
|
20230901,125200,140285025,3400,3400,3400,3400,0
|
|
20230901,125100,140285025,3400,3400,3400,3400,0
|
|
20230901,125000,140285025,3400,3400,3400,3400,0
|
|
20230901,124900,140285025,3400,3400,3400,3400,48
|
|
20230901,124800,140121825,3400,3400,3400,3400,0
|
|
20230901,124700,140121825,3400,3405,3405,3400,300
|
|
20230901,124600,139101425,3410,3405,3410,3405,585
|
|
20230901,124500,137106840,3405,3405,3405,3405,0
|
|
20230901,124400,137106840,3405,3405,3405,3405,0
|
|
20230901,124300,137106840,3405,3405,3405,3405,1
|
|
20230901,124200,137103435,3400,3400,3400,3400,0
|
|
20230901,124100,137103435,3400,3400,3400,3400,0
|
|
20230901,124000,137103435,3400,3400,3400,3400,0
|
|
20230901,123900,137103435,3400,3400,3400,3400,0
|
|
20230901,123800,137103435,3400,3405,3405,3400,227
|
|
20230901,123700,136330515,3400,3400,3400,3400,0
|
|
20230901,123600,136330515,3400,3400,3400,3400,0
|
|
20230901,123500,136330515,3400,3400,3400,3400,0
|
|
20230901,123400,136330515,3400,3400,3400,3400,0
|
|
20230901,123300,136330515,3400,3400,3400,3400,1
|
|
20230901,123200,136327115,3395,3395,3395,3395,0
|
|
20230901,123100,136327115,3395,3395,3395,3395,0
|
|
20230901,123000,136327115,3395,3395,3395,3395,0
|
|
20230901,122900,136327115,3395,3395,3395,3395,0
|
|
20230901,122800,136327115,3395,3395,3395,3395,0
|
|
20230901,122700,136327115,3395,3395,3395,3395,0
|
|
20230901,122600,136327115,3395,3395,3395,3395,0
|
|
20230901,122500,136327115,3395,3395,3395,3395,0
|
|
20230901,122400,136327115,3395,3400,3400,3395,38
|
|
20230901,122300,136197960,3405,3405,3405,3405,0
|
|
20230901,122200,136197960,3405,3405,3405,3405,0
|
|
20230901,122100,136197960,3405,3405,3405,3405,44
|
|
20230901,122000,136048140,3405,3405,3405,3405,239
|
|
20230901,121900,135234345,3405,3405,3405,3405,0
|
|
20230901,121800,135234345,3405,3405,3405,3405,107
|
|
20230901,121700,134870010,3405,3405,3405,3405,20
|
|
20230901,121600,134801910,3405,3405,3405,3405,1
|
|
20230901,121500,134798505,3390,3400,3400,3390,304
|
|
20230901,121400,133766035,3400,3400,3400,3400,3
|
|
20230901,121300,133755835,3400,3400,3400,3400,293
|
|
20230901,121200,132759635,3405,3405,3405,3405,0
|
|
20230901,121100,132759635,3405,3405,3405,3405,1
|
|
20230901,121000,132756230,3405,3405,3405,3405,0
|
|
20230901,120900,132756230,3405,3405,3405,3405,10
|
|
20230901,120800,132722180,3405,3405,3405,3405,10
|
|
20230901,120700,132688130,3400,3400,3400,3400,0
|
|
20230901,120600,132688130,3400,3400,3400,3400,0
|
|
20230901,120500,132688130,3400,3400,3400,3400,0
|
|
20230901,120400,132688130,3400,3400,3400,3400,0
|
|
20230901,120300,132688130,3400,3400,3400,3400,0
|
|
20230901,120200,132688130,3400,3400,3400,3400,0
|
|
20230901,120100,132688130,3400,3400,3400,3400,0
|
|
20230901,120000,132688130,3400,3400,3400,3400,0
|
|
20230901,115900,132688130,3400,3400,3400,3400,0
|
|
20230901,115800,132688130,3400,3400,3400,3400,0
|
|
20230901,115700,132688130,3400,3400,3400,3400,3
|
|
20230901,115600,132677930,3400,3400,3400,3400,101
|
|
20230901,115500,132334530,3410,3410,3410,3410,0
|
|
20230901,115400,132334530,3410,3400,3410,3400,51
|
|
20230901,115300,132161120,3405,3405,3405,3405,0
|
|
20230901,115200,132161120,3405,3405,3405,3405,0
|
|
20230901,115100,132161120,3405,3405,3405,3405,11
|
|
20230901,115000,132123665,3405,3405,3405,3405,2
|
|
20230901,114900,132116855,3410,3410,3410,3410,0
|
|
20230901,114800,132116855,3410,3410,3410,3410,1
|
|
20230901,114700,132113445,3400,3400,3400,3400,0
|
|
20230901,114600,132113445,3400,3405,3405,3400,1600
|
|
20230901,114500,126672635,3410,3410,3410,3410,0
|
|
20230901,114400,126672635,3410,3410,3410,3410,300
|
|
20230901,114300,125649635,3410,3410,3410,3410,100
|
|
20230901,114200,125308635,3410,3410,3410,3410,5
|
|
20230901,114100,125291585,3410,3410,3410,3410,0
|
|
20230901,114000,125291585,3410,3410,3410,3410,717
|
|
20230901,113900,122846615,3405,3405,3405,3405,0
|
|
20230901,113800,122846615,3405,3405,3405,3405,0
|
|
20230901,113700,122846615,3405,3405,3405,3405,0
|
|
20230901,113600,122846615,3405,3405,3405,3405,0
|
|
20230901,113500,122846615,3405,3405,3405,3405,966
|
|
20230901,113400,119557385,3405,3405,3405,3405,0
|
|
20230901,113300,119557385,3405,3405,3405,3405,0
|
|
20230901,113200,119557385,3405,3405,3405,3405,0
|
|
20230901,113100,119557385,3405,3405,3405,3405,0
|
|
20230901,113000,119557385,3405,3405,3405,3405,10
|
|
20230901,112900,119523335,3405,3405,3405,3405,0
|
|
20230901,112800,119523335,3405,3405,3405,3405,6
|
|
20230901,112700,119502905,3420,3420,3420,3420,0
|
|
20230901,112600,119502905,3420,3420,3420,3420,0
|
|
20230901,112500,119502905,3420,3420,3420,3420,0
|
|
20230901,112400,119502905,3420,3420,3420,3420,0
|
|
20230901,112300,119502905,3420,3420,3420,3420,0
|
|
20230901,112200,119502905,3420,3420,3420,3420,1
|
|
20230901,112100,119499485,3405,3405,3405,3405,0
|
|
20230901,112000,119499485,3405,3405,3405,3405,3
|
|
20230901,111900,119489270,3405,3410,3410,3405,1050
|
|
20230901,111800,115913600,3420,3420,3420,3420,0
|
|
20230901,111700,115913600,3420,3420,3420,3420,5
|
|
20230901,111600,115896500,3420,3420,3420,3420,5
|
|
20230901,111500,115879400,3425,3425,3425,3425,0
|
|
20230901,111400,115879400,3425,3425,3425,3425,0
|
|
20230901,111300,115879400,3425,3425,3425,3425,10
|
|
20230901,111200,115845150,3425,3425,3425,3425,0
|
|
20230901,111100,115845150,3425,3425,3425,3425,0
|
|
20230901,111000,115845150,3425,3425,3425,3425,0
|
|
20230901,110900,115845150,3425,3425,3425,3425,0
|
|
20230901,110800,115845150,3425,3425,3425,3425,0
|
|
20230901,110700,115845150,3425,3425,3425,3425,0
|
|
20230901,110600,115845150,3425,3425,3425,3425,0
|
|
20230901,110500,115845150,3425,3425,3425,3425,5
|
|
20230901,110400,115828025,3425,3425,3425,3425,0
|
|
20230901,110300,115828025,3425,3425,3425,3425,0
|
|
20230901,110200,115828025,3425,3425,3425,3425,5
|
|
20230901,110100,115810900,3425,3425,3425,3425,0
|
|
20230901,110000,115810900,3425,3425,3425,3425,0
|
|
20230901,105900,115810900,3425,3425,3425,3425,0
|
|
20230901,105800,115810900,3425,3425,3425,3425,0
|
|
20230901,105700,115810900,3425,3425,3425,3425,0
|
|
20230901,105600,115810900,3425,3425,3425,3425,0
|
|
20230901,105500,115810900,3425,3425,3425,3425,0
|
|
20230901,105400,115810900,3425,3425,3425,3425,0
|
|
20230901,105300,115810900,3425,3425,3425,3425,0
|
|
20230901,105200,115810900,3425,3425,3425,3425,22
|
|
20230901,105100,115735550,3425,3425,3425,3425,2
|
|
20230901,105000,115728700,3405,3405,3405,3405,300
|
|
20230901,104900,114707200,3405,3415,3415,3405,500
|
|
20230901,104800,113003265,3415,3415,3415,3415,0
|
|
20230901,104700,113003265,3415,3415,3415,3415,0
|
|
20230901,104600,113003265,3415,3415,3415,3415,0
|
|
20230901,104500,113003265,3415,3415,3415,3415,0
|
|
20230901,104400,113003265,3415,3415,3415,3415,0
|
|
20230901,104300,113003265,3415,3415,3415,3415,0
|
|
20230901,104200,113003265,3415,3415,3415,3415,0
|
|
20230901,104100,113003265,3415,3425,3425,3415,3376
|
|
20230901,104000,101474115,3415,3415,3415,3415,0
|
|
20230901,103900,101474115,3415,3415,3415,3415,0
|
|
20230901,103800,101474115,3415,3415,3415,3415,0
|
|
20230901,103700,101474115,3415,3420,3420,3415,20
|
|
20230901,103600,101405810,3420,3420,3420,3420,1000
|
|
20230901,103500,97985810,3405,3405,3405,3405,0
|
|
20230901,103400,97985810,3405,3405,3405,3405,0
|
|
20230901,103300,97985810,3405,3405,3405,3405,0
|
|
20230901,103200,97985810,3405,3405,3405,3405,0
|
|
20230901,103100,97985810,3405,3440,3440,3405,5762
|
|
20230901,103000,78267295,3440,3440,3440,3440,0
|
|
20230901,102900,78267295,3440,3440,3440,3440,0
|
|
20230901,102800,78267295,3440,3440,3440,3440,0
|
|
20230901,102700,78267295,3440,3440,3440,3440,0
|
|
20230901,102600,78267295,3440,3440,3440,3440,5
|
|
20230901,102500,78250095,3435,3435,3435,3435,0
|
|
20230901,102400,78250095,3435,3435,3435,3435,0
|
|
20230901,102300,78250095,3435,3435,3435,3435,54
|
|
20230901,102200,78064605,3430,3430,3430,3430,0
|
|
20230901,102100,78064605,3430,3430,3430,3430,0
|
|
20230901,102000,78064605,3430,3435,3435,3430,1000
|
|
20230901,101900,74634305,3430,3430,3430,3430,0
|
|
20230901,101800,74634305,3430,3430,3430,3430,0
|
|
20230901,101700,74634305,3430,3430,3430,3430,0
|
|
20230901,101600,74634305,3430,3435,3435,3430,1370
|
|
20230901,101500,69931770,3440,3440,3440,3440,0
|
|
20230901,101400,69931770,3440,3440,3440,3440,20
|
|
20230901,101300,69862970,3435,3435,3435,3435,0
|
|
20230901,101200,69862970,3435,3435,3435,3435,0
|
|
20230901,101100,69862970,3435,3440,3440,3435,1440
|
|
20230901,101000,64916520,3435,3435,3435,3435,0
|
|
20230901,100900,64916520,3435,3435,3435,3435,40
|
|
20230901,100800,64779120,3435,3435,3435,3435,46
|
|
20230901,100700,64621110,3435,3440,3440,3435,1554
|
|
20230901,100600,59276330,3445,3445,3445,3445,1591
|
|
20230901,100500,53795335,3450,3450,3450,3450,0
|
|
20230901,100400,53795335,3450,3450,3450,3450,50
|
|
20230901,100300,53622835,3450,3450,3450,3450,0
|
|
20230901,100200,53622835,3450,3450,3450,3450,81
|
|
20230901,100100,53343385,3450,3450,3450,3450,800
|
|
20230901,100000,50583385,3450,3450,3450,3450,0
|
|
20230901,095900,50583385,3450,3450,3450,3450,0
|
|
20230901,095800,50583385,3450,3450,3450,3450,0
|
|
20230901,095700,50583385,3450,3450,3450,3450,290
|
|
20230901,095600,49582885,3450,3450,3450,3450,0
|
|
20230901,095500,49582885,3450,3450,3450,3450,50
|
|
20230901,095400,49410385,3445,3445,3445,3445,100
|
|
20230901,095300,49065885,3450,3450,3450,3450,1472
|
|
20230901,095200,43987485,3455,3455,3455,3455,0
|
|
20230901,095100,43987485,3455,3455,3455,3455,0
|
|
20230901,095000,43987485,3455,3455,3455,3455,0
|
|
20230901,094900,43987485,3455,3465,3465,3455,11
|
|
20230901,094800,43949470,3450,3450,3450,3450,112
|
|
20230901,094700,43563070,3465,3465,3465,3465,0
|
|
20230901,094600,43563070,3465,3465,3465,3465,2
|
|
20230901,094500,43556140,3465,3465,3465,3465,0
|
|
20230901,094400,43556140,3465,3465,3465,3465,0
|
|
20230901,094300,43556140,3465,3465,3465,3465,0
|
|
20230901,094200,43556140,3465,3465,3465,3465,68
|
|
20230901,094100,43320520,3465,3465,3465,3465,0
|
|
20230901,094000,43320520,3465,3480,3480,3450,999
|
|
20230901,093900,39870105,3475,3475,3475,3475,1
|
|
20230901,093800,39866630,3455,3455,3455,3455,0
|
|
20230901,093700,39866630,3455,3455,3455,3455,0
|
|
20230901,093600,39866630,3455,3465,3465,3455,90
|
|
20230901,093500,39555670,3455,3455,3455,3455,21
|
|
20230901,093400,39483115,3450,3455,3455,3450,678
|
|
20230901,093300,37142670,3470,3470,3470,3460,266
|
|
20230901,093200,36221935,3480,3480,3480,3480,1
|
|
20230901,093100,36218455,3480,3470,3480,3470,121
|
|
20230901,093000,35797865,3475,3475,3475,3475,0
|
|
20230901,092900,35797865,3475,3475,3475,3475,1
|
|
20230901,092800,35794390,3460,3465,3465,3460,450
|
|
20230901,092700,34236590,3485,3485,3490,3485,309
|
|
20230901,092600,33159720,3490,3485,3490,3485,219
|
|
20230901,092500,32395435,3490,3490,3490,3490,0
|
|
20230901,092400,32395435,3490,3490,3490,3490,0
|
|
20230901,092300,32395435,3490,3490,3490,3490,1
|
|
20230901,092200,32391945,3485,3485,3485,3485,221
|
|
20230901,092100,31621760,3485,3460,3485,3455,790
|
|
20230901,092000,28889975,3470,3460,3470,3460,2327
|
|
20230901,091900,20834915,3450,3450,3450,3450,687
|
|
20230901,091800,18464765,3460,3460,3460,3460,0
|
|
20230901,091700,18464765,3460,3460,3460,3460,5
|
|
20230901,091600,18447465,3460,3460,3460,3460,0
|
|
20230901,091500,18447465,3460,3460,3460,3460,0
|
|
20230901,091400,18447465,3460,3460,3460,3460,0
|
|
20230901,091300,18447465,3460,3460,3460,3460,100
|
|
20230901,091200,18101465,3465,3465,3465,3465,0
|
|
20230901,091100,18101465,3465,3455,3465,3455,402
|
|
20230901,091000,16709315,3455,3455,3455,3455,24
|
|
20230901,090900,16626395,3465,3450,3465,3450,815
|
|
20230901,090800,13814630,3450,3445,3450,3445,195
|
|
20230901,090700,13142850,3445,3445,3445,3445,6
|
|
20230901,090600,13122180,3430,3445,3445,3430,1109
|
|
20230901,090500,9317750,3450,3450,3450,3450,0
|
|
20230901,090400,9317750,3450,3445,3450,3430,632
|
|
20230901,090300,7147295,3445,3450,3450,3445,381
|
|
20230901,090200,5834645,3450,3450,3450,3450,252
|
|
20230901,090100,4965245,3450,3455,3455,3450,1031
|
|
20230901,090000,1404455,3485,3485,3485,3485,403
|