658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195500,524702770,3195,3195,3195,3195,1427
|
|
20230904,195400,524702770,3195,3195,3195,3195,0
|
|
20230904,195300,524702770,3195,3195,3195,3195,0
|
|
20230904,195200,524702770,3195,3195,3195,3195,0
|
|
20230904,195100,524702770,3195,3195,3195,3195,0
|
|
20230904,195000,524702770,3195,3195,3195,3195,0
|
|
20230904,194900,524702770,3195,3195,3195,3195,0
|
|
20230904,194800,524702770,3195,3195,3195,3195,0
|
|
20230904,194700,524702770,3195,3195,3195,3195,0
|
|
20230904,194600,524702770,3195,3195,3195,3195,0
|
|
20230904,194500,524702770,3195,3195,3195,3195,0
|
|
20230904,194400,524702770,3195,3195,3195,3195,0
|
|
20230904,194300,524702770,3195,3195,3195,3195,0
|
|
20230904,194200,524702770,3195,3195,3195,3195,0
|
|
20230904,194100,524702770,3195,3195,3195,3195,0
|
|
20230904,194000,524702770,3195,3195,3195,3195,0
|
|
20230904,193900,524702770,3195,3195,3195,3195,0
|
|
20230904,193800,524702770,3195,3195,3195,3195,0
|
|
20230904,193700,524702770,3195,3195,3195,3195,0
|
|
20230904,193600,524702770,3195,3195,3195,3195,0
|
|
20230904,193500,524702770,3195,3195,3195,3195,0
|
|
20230904,193400,524702770,3195,3195,3195,3195,0
|
|
20230904,193300,524702770,3195,3195,3195,3195,0
|
|
20230904,193200,524702770,3195,3195,3195,3195,0
|
|
20230904,193100,524702770,3195,3195,3195,3195,0
|
|
20230904,193000,524702770,3195,3195,3195,3195,0
|
|
20230904,192900,524702770,3195,3195,3195,3195,0
|
|
20230904,192800,524702770,3195,3195,3195,3195,0
|
|
20230904,192700,524702770,3195,3195,3195,3195,0
|
|
20230904,192600,524702770,3195,3195,3195,3195,0
|
|
20230904,192500,524702770,3195,3195,3195,3195,1427
|
|
20230904,192400,524702770,3195,3195,3195,3195,0
|
|
20230904,192300,524702770,3195,3195,3195,3195,0
|
|
20230904,192200,524702770,3195,3195,3195,3195,0
|
|
20230904,192100,524702770,3195,3195,3195,3195,0
|
|
20230904,192000,524702770,3195,3195,3195,3195,0
|
|
20230904,191900,524702770,3195,3195,3195,3195,0
|
|
20230904,191800,524702770,3195,3195,3195,3195,0
|
|
20230904,191700,524702770,3195,3195,3195,3195,0
|
|
20230904,191600,524702770,3195,3195,3195,3195,0
|
|
20230904,191500,524702770,3195,3195,3195,3195,0
|
|
20230904,191400,524702770,3195,3195,3195,3195,0
|
|
20230904,191300,524702770,3195,3195,3195,3195,0
|
|
20230904,191200,524702770,3195,3195,3195,3195,0
|
|
20230904,191100,524702770,3195,3195,3195,3195,0
|
|
20230904,191000,524702770,3195,3195,3195,3195,0
|
|
20230904,190900,524702770,3195,3195,3195,3195,0
|
|
20230904,190800,524702770,3195,3195,3195,3195,0
|
|
20230904,190700,524702770,3195,3195,3195,3195,0
|
|
20230904,190600,524702770,3195,3195,3195,3195,0
|
|
20230904,190500,524702770,3195,3195,3195,3195,0
|
|
20230904,190400,524702770,3195,3195,3195,3195,0
|
|
20230904,190300,524702770,3195,3195,3195,3195,0
|
|
20230904,190200,524702770,3195,3195,3195,3195,0
|
|
20230904,190100,524702770,3195,3195,3195,3195,0
|
|
20230904,190000,524702770,3195,3195,3195,3195,0
|
|
20230904,185900,524702770,3195,3195,3195,3195,0
|
|
20230904,185800,524702770,3195,3195,3195,3195,0
|
|
20230904,185700,524702770,3195,3195,3195,3195,0
|
|
20230904,185600,524702770,3195,3195,3195,3195,0
|
|
20230904,185500,524702770,3195,3195,3195,3195,1427
|
|
20230904,185400,524702770,3195,3195,3195,3195,0
|
|
20230904,185300,524702770,3195,3195,3195,3195,0
|
|
20230904,185200,524702770,3195,3195,3195,3195,0
|
|
20230904,185100,524702770,3195,3195,3195,3195,0
|
|
20230904,185000,524702770,3195,3195,3195,3195,0
|
|
20230904,184900,524702770,3195,3195,3195,3195,0
|
|
20230904,184800,524702770,3195,3195,3195,3195,0
|
|
20230904,184700,524702770,3195,3195,3195,3195,0
|
|
20230904,184600,524702770,3195,3195,3195,3195,0
|
|
20230904,184500,524702770,3195,3195,3195,3195,0
|
|
20230904,184400,524702770,3195,3195,3195,3195,0
|
|
20230904,184300,524702770,3195,3195,3195,3195,0
|
|
20230904,184200,524702770,3195,3195,3195,3195,0
|
|
20230904,184100,524702770,3195,3195,3195,3195,0
|
|
20230904,184000,524702770,3195,3195,3195,3195,0
|
|
20230904,183900,524702770,3195,3195,3195,3195,0
|
|
20230904,183800,524702770,3195,3195,3195,3195,0
|
|
20230904,183700,524702770,3195,3195,3195,3195,0
|
|
20230904,183600,524702770,3195,3195,3195,3195,0
|
|
20230904,183500,524702770,3195,3195,3195,3195,0
|
|
20230904,183400,524702770,3195,3195,3195,3195,0
|
|
20230904,183300,524702770,3195,3195,3195,3195,0
|
|
20230904,183200,524702770,3195,3195,3195,3195,0
|
|
20230904,183100,524702770,3195,3195,3195,3195,0
|
|
20230904,183000,524702770,3195,3195,3195,3195,0
|
|
20230904,182900,524702770,3195,3195,3195,3195,0
|
|
20230904,182800,524702770,3195,3195,3195,3195,0
|
|
20230904,182700,524702770,3195,3195,3195,3195,0
|
|
20230904,182600,524702770,3195,3195,3195,3195,0
|
|
20230904,182500,524702770,3195,3195,3195,3195,1427
|
|
20230904,182400,524702770,3195,3195,3195,3195,0
|
|
20230904,182300,524702770,3195,3195,3195,3195,0
|
|
20230904,182200,524702770,3195,3195,3195,3195,0
|
|
20230904,182100,524702770,3195,3195,3195,3195,0
|
|
20230904,182000,524702770,3195,3195,3195,3195,0
|
|
20230904,181900,524702770,3195,3195,3195,3195,0
|
|
20230904,181800,524702770,3195,3195,3195,3195,0
|
|
20230904,181700,524702770,3195,3195,3195,3195,0
|
|
20230904,181600,524702770,3195,3195,3195,3195,0
|
|
20230904,181500,524702770,3195,3195,3195,3195,0
|
|
20230904,181400,524702770,3195,3195,3195,3195,0
|
|
20230904,181300,524702770,3195,3195,3195,3195,0
|
|
20230904,181200,524702770,3195,3195,3195,3195,0
|
|
20230904,181100,524702770,3195,3195,3195,3195,0
|
|
20230904,181000,524702770,3195,3195,3195,3195,0
|
|
20230904,180900,524702770,3195,3195,3195,3195,0
|
|
20230904,180800,524702770,3195,3195,3195,3195,0
|
|
20230904,180700,524702770,3195,3195,3195,3195,0
|
|
20230904,180600,524702770,3195,3195,3195,3195,0
|
|
20230904,180500,524702770,3195,3195,3195,3195,0
|
|
20230904,180400,524702770,3195,3195,3195,3195,0
|
|
20230904,180300,524702770,3195,3195,3195,3195,0
|
|
20230904,180200,524702770,3195,3195,3195,3195,0
|
|
20230904,180100,524702770,3195,3195,3195,3195,0
|
|
20230904,180000,524702770,3195,3195,3195,3195,0
|
|
20230904,175900,524702770,3195,3195,3195,3195,0
|
|
20230904,175800,524702770,3195,3195,3195,3195,0
|
|
20230904,175700,524702770,3195,3195,3195,3195,0
|
|
20230904,175600,524702770,3195,3195,3195,3195,0
|
|
20230904,175500,524702770,3195,3195,3195,3195,1427
|
|
20230904,175400,524702770,3195,3195,3195,3195,0
|
|
20230904,175300,524702770,3195,3195,3195,3195,0
|
|
20230904,175200,524702770,3195,3195,3195,3195,0
|
|
20230904,175100,524702770,3195,3195,3195,3195,0
|
|
20230904,175000,524702770,3195,3195,3195,3195,0
|
|
20230904,174900,524702770,3195,3195,3195,3195,0
|
|
20230904,174800,524702770,3195,3195,3195,3195,0
|
|
20230904,174700,524702770,3195,3195,3195,3195,0
|
|
20230904,174600,524702770,3195,3195,3195,3195,0
|
|
20230904,174500,524702770,3195,3195,3195,3195,0
|
|
20230904,174400,524702770,3195,3195,3195,3195,0
|
|
20230904,174300,524702770,3195,3195,3195,3195,0
|
|
20230904,174200,524702770,3195,3195,3195,3195,0
|
|
20230904,174100,524702770,3195,3195,3195,3195,0
|
|
20230904,174000,524702770,3195,3195,3195,3195,0
|
|
20230904,173900,524702770,3195,3195,3195,3195,0
|
|
20230904,173800,524702770,3195,3195,3195,3195,0
|
|
20230904,173700,524702770,3195,3195,3195,3195,0
|
|
20230904,173600,524702770,3195,3195,3195,3195,0
|
|
20230904,173500,524702770,3195,3195,3195,3195,0
|
|
20230904,173400,524702770,3195,3195,3195,3195,0
|
|
20230904,173300,524702770,3195,3195,3195,3195,0
|
|
20230904,173200,524702770,3195,3195,3195,3195,0
|
|
20230904,173100,524702770,3195,3195,3195,3195,0
|
|
20230904,173000,524702770,3195,3195,3195,3195,0
|
|
20230904,172900,524702770,3195,3195,3195,3195,0
|
|
20230904,172800,524702770,3195,3195,3195,3195,0
|
|
20230904,172700,524702770,3195,3195,3195,3195,0
|
|
20230904,172600,524702770,3195,3195,3195,3195,0
|
|
20230904,172500,524702770,3195,3195,3195,3195,1427
|
|
20230904,172400,524702770,3195,3195,3195,3195,0
|
|
20230904,172300,524702770,3195,3195,3195,3195,0
|
|
20230904,172200,524702770,3195,3195,3195,3195,0
|
|
20230904,172100,524702770,3195,3195,3195,3195,0
|
|
20230904,172000,524702770,3195,3195,3195,3195,0
|
|
20230904,171900,524702770,3195,3195,3195,3195,0
|
|
20230904,171800,524702770,3195,3195,3195,3195,0
|
|
20230904,171700,524702770,3195,3195,3195,3195,0
|
|
20230904,171600,524702770,3195,3195,3195,3195,0
|
|
20230904,171500,524702770,3195,3195,3195,3195,0
|
|
20230904,171400,524702770,3195,3195,3195,3195,0
|
|
20230904,171300,524702770,3195,3195,3195,3195,0
|
|
20230904,171200,524702770,3195,3195,3195,3195,0
|
|
20230904,171100,524702770,3195,3195,3195,3195,0
|
|
20230904,171000,524702770,3195,3195,3195,3195,0
|
|
20230904,170900,524702770,3195,3195,3195,3195,0
|
|
20230904,170800,524702770,3195,3195,3195,3195,0
|
|
20230904,170700,524702770,3195,3195,3195,3195,0
|
|
20230904,170600,524702770,3195,3195,3195,3195,0
|
|
20230904,170500,524702770,3195,3195,3195,3195,0
|
|
20230904,170400,524702770,3195,3195,3195,3195,0
|
|
20230904,170300,524702770,3195,3195,3195,3195,0
|
|
20230904,170200,524702770,3195,3195,3195,3195,0
|
|
20230904,170100,524702770,3195,3195,3195,3195,0
|
|
20230904,170000,524702770,3195,3195,3195,3195,0
|
|
20230904,165900,524702770,3195,3195,3195,3195,0
|
|
20230904,165800,524702770,3195,3195,3195,3195,0
|
|
20230904,165700,524702770,3195,3195,3195,3195,0
|
|
20230904,165600,524702770,3195,3195,3195,3195,0
|
|
20230904,165500,524702770,3195,3195,3195,3195,1427
|
|
20230904,165400,524702770,3195,3195,3195,3195,0
|
|
20230904,165300,524702770,3195,3195,3195,3195,0
|
|
20230904,165200,524702770,3195,3195,3195,3195,0
|
|
20230904,165100,524702770,3195,3195,3195,3195,0
|
|
20230904,165000,524702770,3195,3195,3195,3195,0
|
|
20230904,164900,524702770,3195,3195,3195,3195,0
|
|
20230904,164800,524702770,3195,3195,3195,3195,0
|
|
20230904,164700,524702770,3195,3195,3195,3195,0
|
|
20230904,164600,524702770,3195,3195,3195,3195,0
|
|
20230904,164500,524702770,3195,3195,3195,3195,0
|
|
20230904,164400,524702770,3195,3195,3195,3195,0
|
|
20230904,164300,524702770,3195,3195,3195,3195,0
|
|
20230904,164200,524702770,3195,3195,3195,3195,0
|
|
20230904,164100,524702770,3195,3195,3195,3195,0
|
|
20230904,164000,524702770,3195,3195,3195,3195,0
|
|
20230904,163900,524702770,3195,3195,3195,3195,0
|
|
20230904,163800,524702770,3195,3195,3195,3195,0
|
|
20230904,163700,524702770,3195,3195,3195,3195,0
|
|
20230904,163600,524702770,3195,3195,3195,3195,0
|
|
20230904,163500,524702770,3195,3195,3195,3195,0
|
|
20230904,163400,524702770,3195,3195,3195,3195,0
|
|
20230904,163300,524702770,3195,3195,3195,3195,0
|
|
20230904,163200,524702770,3195,3195,3195,3195,0
|
|
20230904,163100,524702770,3195,3195,3195,3195,0
|
|
20230904,163000,524702770,3195,3195,3195,3195,0
|
|
20230904,162900,524702770,3195,3195,3195,3195,0
|
|
20230904,162800,524702770,3195,3195,3195,3195,0
|
|
20230904,162700,524702770,3195,3195,3195,3195,0
|
|
20230904,162600,524702770,3195,3195,3195,3195,0
|
|
20230904,162500,524702770,3195,3195,3195,3195,1427
|
|
20230904,162400,524702770,3195,3195,3195,3195,0
|
|
20230904,162300,524702770,3195,3195,3195,3195,0
|
|
20230904,162200,524702770,3195,3195,3195,3195,0
|
|
20230904,162100,524702770,3195,3195,3195,3195,0
|
|
20230904,162000,524702770,3195,3195,3195,3195,0
|
|
20230904,161900,524702770,3195,3195,3195,3195,0
|
|
20230904,161800,524702770,3195,3195,3195,3195,0
|
|
20230904,161700,524702770,3195,3195,3195,3195,0
|
|
20230904,161600,524702770,3195,3195,3195,3195,0
|
|
20230904,161500,524702770,3195,3195,3195,3195,0
|
|
20230904,161400,524702770,3195,3195,3195,3195,0
|
|
20230904,161300,524702770,3195,3195,3195,3195,0
|
|
20230904,161200,524702770,3195,3195,3195,3195,0
|
|
20230904,161100,524702770,3195,3195,3195,3195,0
|
|
20230904,161000,524702770,3195,3195,3195,3195,0
|
|
20230904,160900,524702770,3195,3195,3195,3195,0
|
|
20230904,160800,524702770,3195,3195,3195,3195,0
|
|
20230904,160700,524702770,3195,3195,3195,3195,0
|
|
20230904,160600,524702770,3195,3195,3195,3195,0
|
|
20230904,160500,524702770,3195,3195,3195,3195,0
|
|
20230904,160400,524702770,3195,3195,3195,3195,0
|
|
20230904,160300,524702770,3195,3195,3195,3195,0
|
|
20230904,160200,524702770,3195,3195,3195,3195,0
|
|
20230904,160100,524702770,3195,3195,3195,3195,0
|
|
20230904,160000,524702770,3195,3195,3195,3195,0
|
|
20230904,155900,524702770,3195,3195,3195,3195,0
|
|
20230904,155800,524702770,3195,3195,3195,3195,0
|
|
20230904,155700,524702770,3195,3195,3195,3195,0
|
|
20230904,155600,524702770,3195,3195,3195,3195,0
|
|
20230904,155500,524702770,3195,3195,3195,3195,1427
|
|
20230904,155400,524702770,3195,3195,3195,3195,0
|
|
20230904,155300,524702770,3195,3195,3195,3195,0
|
|
20230904,155200,524702770,3195,3195,3195,3195,0
|
|
20230904,155100,524702770,3195,3195,3195,3195,0
|
|
20230904,155000,524702770,3195,3195,3195,3195,0
|
|
20230904,154900,524702770,3195,3195,3195,3195,0
|
|
20230904,154800,524702770,3195,3195,3195,3195,0
|
|
20230904,154700,524702770,3195,3195,3195,3195,0
|
|
20230904,154600,524702770,3195,3195,3195,3195,0
|
|
20230904,154500,524702770,3195,3195,3195,3195,0
|
|
20230904,154400,524702770,3195,3195,3195,3195,0
|
|
20230904,154300,524702770,3195,3195,3195,3195,0
|
|
20230904,154200,524702770,3195,3195,3195,3195,0
|
|
20230904,154100,524702770,3195,3195,3195,3195,0
|
|
20230904,154000,524702770,3195,3195,3195,3195,0
|
|
20230904,153900,524702770,3195,3195,3195,3195,0
|
|
20230904,153800,524702770,3195,3195,3195,3195,0
|
|
20230904,153700,524702770,3195,3195,3195,3195,0
|
|
20230904,153600,524702770,3195,3195,3195,3195,0
|
|
20230904,153500,524702770,3195,3195,3195,3195,0
|
|
20230904,153400,524702770,3195,3195,3195,3195,0
|
|
20230904,153300,524702770,3195,3195,3195,3195,0
|
|
20230904,153200,524702770,3195,3195,3195,3195,0
|
|
20230904,153100,524702770,3195,3195,3195,3195,0
|
|
20230904,153000,524702770,3195,3195,3195,3195,1427
|
|
20230904,152900,520143505,3195,3195,3195,3195,0
|
|
20230904,152800,520143505,3195,3195,3195,3195,0
|
|
20230904,152700,520143505,3195,3195,3195,3195,0
|
|
20230904,152600,520143505,3195,3195,3195,3195,0
|
|
20230904,152500,520143505,3195,3195,3195,3195,0
|
|
20230904,152400,520143505,3195,3195,3195,3195,0
|
|
20230904,152300,520143505,3195,3195,3195,3195,0
|
|
20230904,152200,520143505,3195,3195,3195,3195,0
|
|
20230904,152100,520143505,3195,3195,3195,3195,0
|
|
20230904,152000,520143505,3195,3195,3195,3195,0
|
|
20230904,151900,520143505,3195,3190,3195,3190,1351
|
|
20230904,151800,515833810,3195,3190,3200,3190,672
|
|
20230904,151700,513686345,3190,3190,3190,3190,204
|
|
20230904,151600,513035585,3190,3190,3195,3190,35
|
|
20230904,151500,512923915,3190,3190,3200,3190,1661
|
|
20230904,151400,507617435,3190,3200,3200,3190,430
|
|
20230904,151300,506241735,3200,3190,3200,3190,400
|
|
20230904,151200,504963805,3195,3190,3195,3190,27
|
|
20230904,151100,504877620,3190,3200,3200,3190,747
|
|
20230904,151000,502492680,3195,3190,3200,3190,25
|
|
20230904,150900,502412875,3190,3190,3190,3190,1
|
|
20230904,150800,502409685,3195,3190,3195,3190,53
|
|
20230904,150700,502240425,3195,3195,3200,3195,1523
|
|
20230904,150600,497374430,3200,3195,3200,3195,32
|
|
20230904,150500,497272180,3195,3200,3200,3195,4286
|
|
20230904,150400,483557215,3200,3210,3210,3200,2671
|
|
20230904,150300,474984485,3220,3220,3220,3220,111
|
|
20230904,150200,474627065,3220,3190,3220,3190,12709
|
|
20230904,150100,433909655,3190,3190,3190,3190,1
|
|
20230904,150000,433906465,3185,3185,3190,3185,35
|
|
20230904,145900,433794965,3190,3190,3190,3185,17
|
|
20230904,145800,433740810,3185,3185,3190,3185,50
|
|
20230904,145700,433581550,3190,3190,3190,3185,448
|
|
20230904,145600,432152580,3185,3185,3190,3185,31
|
|
20230904,145500,432053840,3195,3190,3195,3190,282
|
|
20230904,145400,431154250,3190,3190,3190,3185,17
|
|
20230904,145300,431100095,3185,3190,3190,3185,284
|
|
20230904,145200,430194210,3190,3190,3190,3190,15
|
|
20230904,145100,430146360,3185,3185,3185,3185,30
|
|
20230904,145000,430050810,3195,3195,3195,3195,100
|
|
20230904,144900,429731310,3195,3190,3195,3190,19
|
|
20230904,144800,429670690,3190,3185,3190,3185,2198
|
|
20230904,144700,422668670,3175,3175,3175,3175,30
|
|
20230904,144600,422573420,3175,3175,3175,3175,19
|
|
20230904,144500,422513095,3175,3175,3185,3175,134
|
|
20230904,144400,422086635,3175,3175,3175,3175,30
|
|
20230904,144300,421991385,3175,3175,3175,3175,15
|
|
20230904,144200,421943760,3175,3175,3175,3175,100
|
|
20230904,144100,421626260,3175,3175,3175,3175,15
|
|
20230904,144000,421578635,3175,3175,3175,3175,15
|
|
20230904,143900,421531010,3175,3175,3175,3175,15
|
|
20230904,143800,421483385,3175,3175,3185,3175,35
|
|
20230904,143700,421372250,3185,3175,3185,3175,4
|
|
20230904,143600,421359540,3175,3175,3175,3175,30
|
|
20230904,143500,421264290,3175,3175,3175,3175,15
|
|
20230904,143400,421216665,3185,3185,3185,3185,51
|
|
20230904,143300,421054230,3175,3190,3190,3170,5483
|
|
20230904,143200,403617860,3190,3190,3190,3190,30
|
|
20230904,143100,403522160,3195,3185,3195,3185,36
|
|
20230904,143000,403407415,3185,3200,3200,3185,7
|
|
20230904,142900,403385045,3185,3185,3200,3185,69
|
|
20230904,142800,403165190,3185,3185,3185,3185,31
|
|
20230904,142700,403066455,3200,3200,3200,3200,0
|
|
20230904,142600,403066455,3200,3200,3200,3200,0
|
|
20230904,142500,403066455,3200,3200,3200,3200,1
|
|
20230904,142400,403063255,3195,3195,3195,3195,37
|
|
20230904,142300,402945040,3195,3195,3195,3195,6102
|
|
20230904,142200,383449150,3195,3180,3195,3180,3913
|
|
20230904,142100,370954815,3180,3180,3180,3180,15
|
|
20230904,142000,370907115,3180,3180,3180,3180,0
|
|
20230904,141900,370907115,3180,3180,3180,3180,30
|
|
20230904,141800,370811715,3180,3180,3180,3180,15
|
|
20230904,141700,370764015,3190,3180,3190,3180,39
|
|
20230904,141600,370639955,3180,3180,3180,3180,15
|
|
20230904,141500,370592255,3180,3185,3185,3180,191
|
|
20230904,141400,369983995,3180,3180,3180,3180,15
|
|
20230904,141300,369936295,3180,3180,3180,3180,2
|
|
20230904,141200,369929935,3180,3180,3180,3180,15
|
|
20230904,141100,369882235,3180,3180,3180,3180,15
|
|
20230904,141000,369834535,3180,3180,3180,3180,31
|
|
20230904,140900,369735955,3180,3180,3180,3180,30
|
|
20230904,140800,369640555,3180,3180,3180,3180,15
|
|
20230904,140700,369592855,3180,3180,3180,3180,0
|
|
20230904,140600,369592855,3180,3180,3180,3180,0
|
|
20230904,140500,369592855,3180,3180,3180,3180,47
|
|
20230904,140400,369443395,3180,3180,3180,3180,0
|
|
20230904,140300,369443395,3180,3180,3180,3180,0
|
|
20230904,140200,369443395,3180,3180,3180,3180,72
|
|
20230904,140100,369214435,3185,3185,3185,3185,11
|
|
20230904,140000,369179400,3190,3190,3190,3190,0
|
|
20230904,135900,369179400,3190,3190,3190,3190,0
|
|
20230904,135800,369179400,3190,3190,3190,3190,0
|
|
20230904,135700,369179400,3190,3185,3190,3185,501
|
|
20230904,135600,367583710,3190,3190,3190,3190,0
|
|
20230904,135500,367583710,3190,3190,3190,3190,0
|
|
20230904,135400,367583710,3190,3190,3190,3190,0
|
|
20230904,135300,367583710,3190,3190,3190,3190,1901
|
|
20230904,135200,361519520,3190,3185,3190,3185,117
|
|
20230904,135100,361146865,3180,3180,3180,3180,153
|
|
20230904,135000,360660325,3180,3180,3180,3180,0
|
|
20230904,134900,360660325,3180,3185,3185,3180,188
|
|
20230904,134800,360061560,3190,3185,3190,3185,194
|
|
20230904,134700,359442885,3190,3190,3190,3190,0
|
|
20230904,134600,359442885,3190,3190,3190,3190,25
|
|
20230904,134500,359363135,3185,3185,3190,3185,1935
|
|
20230904,134400,353200150,3185,3185,3185,3185,0
|
|
20230904,134300,353200150,3185,3185,3185,3185,15
|
|
20230904,134200,353152375,3180,3180,3180,3180,31
|
|
20230904,134100,353053795,3185,3185,3185,3185,0
|
|
20230904,134000,353053795,3185,3180,3185,3180,126
|
|
20230904,133900,352653025,3185,3185,3185,3185,0
|
|
20230904,133800,352653025,3185,3185,3185,3185,0
|
|
20230904,133700,352653025,3185,3185,3185,3185,15
|
|
20230904,133600,352605250,3180,3180,3180,3180,0
|
|
20230904,133500,352605250,3180,3180,3180,3180,1567
|
|
20230904,133400,347622190,3175,3175,3175,3170,5211
|
|
20230904,133300,331077365,3175,3175,3175,3175,7
|
|
20230904,133200,331055140,3175,3170,3175,3170,124
|
|
20230904,133100,330662040,3170,3170,3170,3170,74
|
|
20230904,133000,330427460,3180,3180,3180,3180,1
|
|
20230904,132900,330424280,3175,3175,3175,3175,62
|
|
20230904,132800,330227430,3175,3175,3175,3175,81
|
|
20230904,132700,329970255,3175,3175,3180,3175,1971
|
|
20230904,132600,323704330,3180,3180,3180,3180,400
|
|
20230904,132500,322432330,3180,3180,3180,3180,0
|
|
20230904,132400,322432330,3180,3180,3180,3180,200
|
|
20230904,132300,321796330,3180,3180,3180,3180,0
|
|
20230904,132200,321796330,3180,3180,3180,3180,183
|
|
20230904,132100,321214390,3185,3185,3185,3185,0
|
|
20230904,132000,321214390,3185,3185,3185,3185,0
|
|
20230904,131900,321214390,3185,3185,3185,3185,1359
|
|
20230904,131800,316885975,3180,3180,3180,3180,117
|
|
20230904,131700,316513915,3170,3180,3180,3170,6
|
|
20230904,131600,316494885,3170,3170,3170,3170,72
|
|
20230904,131500,316266645,3170,3170,3170,3170,1
|
|
20230904,131400,316263475,3170,3170,3170,3170,1
|
|
20230904,131300,316260305,3180,3180,3180,3180,1
|
|
20230904,131200,316257125,3165,3175,3180,3165,2597
|
|
20230904,131100,308025800,3175,3175,3175,3175,0
|
|
20230904,131000,308025800,3175,3175,3175,3175,0
|
|
20230904,130900,308025800,3175,3175,3175,3175,12
|
|
20230904,130800,307987700,3180,3175,3180,3175,20
|
|
20230904,130700,307924105,3170,3185,3185,3170,156
|
|
20230904,130600,307429275,3185,3185,3185,3185,0
|
|
20230904,130500,307429275,3185,3185,3185,3185,0
|
|
20230904,130400,307429275,3185,3185,3185,3185,0
|
|
20230904,130300,307429275,3185,3185,3185,3185,0
|
|
20230904,130200,307429275,3185,3185,3185,3185,0
|
|
20230904,130100,307429275,3185,3180,3185,3180,490
|
|
20230904,130000,305870575,3180,3180,3180,3180,2
|
|
20230904,125900,305864215,3180,3180,3180,3180,1
|
|
20230904,125800,305861035,3180,3170,3180,3170,76
|
|
20230904,125700,305620075,3180,3170,3180,3170,11
|
|
20230904,125600,305585195,3170,3170,3170,3170,2
|
|
20230904,125500,305578855,3170,3170,3170,3170,500
|
|
20230904,125400,303993855,3180,3180,3180,3180,0
|
|
20230904,125300,303993855,3180,3175,3180,3175,138
|
|
20230904,125200,303555690,3180,3180,3180,3175,6
|
|
20230904,125100,303536615,3175,3175,3180,3175,91
|
|
20230904,125000,303247685,3180,3180,3180,3180,0
|
|
20230904,124900,303247685,3180,3180,3180,3180,0
|
|
20230904,124800,303247685,3180,3180,3180,3180,0
|
|
20230904,124700,303247685,3180,3180,3180,3180,0
|
|
20230904,124600,303247685,3180,3175,3180,3175,276
|
|
20230904,124500,302371380,3175,3175,3175,3175,4
|
|
20230904,124400,302358680,3170,3170,3170,3170,106
|
|
20230904,124300,302022660,3175,3175,3175,3175,0
|
|
20230904,124200,302022660,3175,3165,3175,3165,201
|
|
20230904,124100,301385495,3170,3170,3170,3170,4
|
|
20230904,124000,301372815,3165,3165,3165,3165,0
|
|
20230904,123900,301372815,3165,3170,3170,3165,73
|
|
20230904,123800,301141765,3165,3165,3165,3165,2
|
|
20230904,123700,301135435,3165,3165,3165,3165,3
|
|
20230904,123600,301125940,3165,3165,3170,3165,94
|
|
20230904,123500,300828425,3165,3165,3165,3165,2
|
|
20230904,123400,300822095,3170,3170,3170,3170,83
|
|
20230904,123300,300558985,3170,3170,3170,3170,232
|
|
20230904,123200,299823545,3180,3180,3180,3175,8455
|
|
20230904,123100,272939900,3180,3180,3180,3180,1121
|
|
20230904,123000,269375120,3180,3180,3180,3180,0
|
|
20230904,122900,269375120,3180,3180,3180,3180,869
|
|
20230904,122800,266611700,3190,3185,3190,3185,3
|
|
20230904,122700,266602140,3185,3185,3185,3185,0
|
|
20230904,122600,266602140,3185,3185,3185,3185,3
|
|
20230904,122500,266592585,3195,3195,3195,3195,0
|
|
20230904,122400,266592585,3195,3195,3195,3195,0
|
|
20230904,122300,266592585,3195,3195,3195,3195,4
|
|
20230904,122200,266579805,3195,3195,3195,3195,200
|
|
20230904,122100,265940805,3195,3195,3195,3195,0
|
|
20230904,122000,265940805,3195,3195,3195,3195,718
|
|
20230904,121900,263646795,3195,3195,3195,3195,101
|
|
20230904,121800,263324100,3190,3185,3190,3185,2184
|
|
20230904,121700,256358075,3180,3180,3180,3180,84
|
|
20230904,121600,256090955,3180,3185,3185,3180,4
|
|
20230904,121500,256078230,3180,3185,3185,3180,1003
|
|
20230904,121400,252888685,3175,3175,3175,3175,0
|
|
20230904,121300,252888685,3175,3175,3175,3175,72
|
|
20230904,121200,252660085,3185,3175,3185,3175,16
|
|
20230904,121100,252609275,3180,3180,3180,3180,310
|
|
20230904,121000,251623475,3180,3180,3185,3180,173
|
|
20230904,120900,251072550,3180,3180,3180,3180,26
|
|
20230904,120800,250989870,3180,3180,3180,3180,48
|
|
20230904,120700,250837230,3190,3190,3190,3190,0
|
|
20230904,120600,250837230,3190,3175,3190,3175,300
|
|
20230904,120500,249883920,3190,3190,3190,3190,0
|
|
20230904,120400,249883920,3190,3190,3190,3190,0
|
|
20230904,120300,249883920,3190,3190,3190,3190,0
|
|
20230904,120200,249883920,3190,3190,3190,3190,25
|
|
20230904,120100,249804170,3175,3175,3175,3175,600
|
|
20230904,120000,247899170,3190,3190,3190,3190,2
|
|
20230904,115900,247892790,3190,3190,3190,3190,60
|
|
20230904,115800,247701390,3190,3190,3190,3190,1
|
|
20230904,115700,247698200,3190,3175,3190,3175,3
|
|
20230904,115600,247688645,3190,3190,3190,3190,0
|
|
20230904,115500,247688645,3190,3190,3190,3190,31
|
|
20230904,115400,247589755,3190,3190,3190,3190,156
|
|
20230904,115300,247092115,3190,3185,3190,3175,524
|
|
20230904,115200,245428060,3180,3185,3190,3180,172
|
|
20230904,115100,244880175,3180,3180,3180,3180,0
|
|
20230904,115000,244880175,3180,3180,3180,3180,0
|
|
20230904,114900,244880175,3180,3180,3180,3180,12
|
|
20230904,114800,244842015,3190,3175,3190,3175,211
|
|
20230904,114700,244171035,3175,3175,3175,3175,79
|
|
20230904,114600,243920210,3180,3180,3180,3180,400
|
|
20230904,114500,242648210,3180,3180,3180,3180,1003
|
|
20230904,114400,239458670,3180,3170,3180,3170,200
|
|
20230904,114300,238824660,3170,3170,3170,3170,0
|
|
20230904,114200,238824660,3170,3170,3170,3170,0
|
|
20230904,114100,238824660,3170,3170,3170,3170,72
|
|
20230904,114000,238596420,3170,3170,3170,3170,0
|
|
20230904,113900,238596420,3170,3180,3180,3170,155
|
|
20230904,113800,238104770,3180,3180,3180,3180,0
|
|
20230904,113700,238104770,3180,3180,3180,3180,0
|
|
20230904,113600,238104770,3180,3180,3180,3180,0
|
|
20230904,113500,238104770,3180,3170,3180,3165,51
|
|
20230904,113400,237943120,3165,3165,3165,3165,124
|
|
20230904,113300,237550660,3165,3170,3170,3165,81
|
|
20230904,113200,237294265,3180,3180,3180,3180,0
|
|
20230904,113100,237294265,3180,3180,3180,3180,0
|
|
20230904,113000,237294265,3180,3180,3180,3180,0
|
|
20230904,112900,237294265,3180,3180,3180,3165,152
|
|
20230904,112800,236812785,3175,3170,3175,3170,574
|
|
20230904,112700,234991955,3165,3165,3165,3165,0
|
|
20230904,112600,234991955,3165,3165,3165,3165,0
|
|
20230904,112500,234991955,3165,3165,3165,3165,372
|
|
20230904,112400,233814575,3165,3175,3175,3165,130
|
|
20230904,112300,233403075,3160,3165,3165,3160,506
|
|
20230904,112200,231804110,3175,3175,3175,3175,0
|
|
20230904,112100,231804110,3175,3175,3175,3175,10
|
|
20230904,112000,231772360,3175,3170,3175,3160,1152
|
|
20230904,111900,228129955,3165,3170,3170,3160,275
|
|
20230904,111800,227260180,3160,3170,3170,3160,80
|
|
20230904,111700,227007370,3165,3165,3165,3165,39
|
|
20230904,111600,226883935,3165,3165,3165,3165,42
|
|
20230904,111500,226751005,3175,3175,3175,3175,13
|
|
20230904,111400,226709730,3160,3165,3165,3160,124
|
|
20230904,111300,226317830,3175,3160,3175,3160,1050
|
|
20230904,111200,222986255,3175,3175,3175,3175,0
|
|
20230904,111100,222986255,3175,3160,3175,3155,507
|
|
20230904,111000,221385445,3155,3155,3155,3155,0
|
|
20230904,110900,221385445,3155,3175,3175,3155,1484
|
|
20230904,110800,216694925,3175,3175,3175,3175,0
|
|
20230904,110700,216694925,3175,3175,3175,3175,300
|
|
20230904,110600,215742425,3170,3170,3170,3170,37
|
|
20230904,110500,215625135,3170,3170,3170,3170,5
|
|
20230904,110400,215609285,3160,3170,3170,3160,506
|
|
20230904,110300,214010315,3160,3170,3170,3160,192
|
|
20230904,110200,213403110,3175,3175,3175,3175,1
|
|
20230904,110100,213399935,3175,3175,3175,3175,1
|
|
20230904,110000,213396760,3185,3170,3185,3170,2
|
|
20230904,105900,213390405,3160,3165,3165,3160,125
|
|
20230904,105800,212995390,3165,3165,3165,3165,103
|
|
20230904,105700,212669395,3170,3170,3170,3170,1
|
|
20230904,105600,212666225,3170,3170,3170,3170,100
|
|
20230904,105500,212349225,3160,3160,3160,3160,30
|
|
20230904,105400,212254425,3160,3160,3160,3160,403
|
|
20230904,105300,210980945,3160,3160,3160,3160,32
|
|
20230904,105200,210879825,3175,3165,3175,3165,1575
|
|
20230904,105100,205894925,3165,3175,3185,3165,79
|
|
20230904,105000,205644785,3165,3165,3165,3165,0
|
|
20230904,104900,205644785,3165,3170,3170,3165,146
|
|
20230904,104800,205182690,3185,3185,3185,3185,0
|
|
20230904,104700,205182690,3185,3185,3185,3185,5
|
|
20230904,104600,205166765,3185,3185,3185,3185,0
|
|
20230904,104500,205166765,3185,3185,3185,3185,1
|
|
20230904,104400,205163580,3185,3185,3185,3185,0
|
|
20230904,104300,205163580,3185,3185,3185,3185,0
|
|
20230904,104200,205163580,3185,3185,3185,3185,0
|
|
20230904,104100,205163580,3185,3185,3185,3185,5
|
|
20230904,104000,205147655,3170,3170,3170,3170,800
|
|
20230904,103900,202611655,3185,3185,3185,3185,2
|
|
20230904,103800,202605285,3170,3170,3185,3170,615
|
|
20230904,103700,200655660,3170,3170,3170,3170,0
|
|
20230904,103600,200655660,3170,3185,3185,3165,4492
|
|
20230904,103500,186425610,3190,3190,3190,3190,163
|
|
20230904,103400,185905640,3190,3190,3190,3190,0
|
|
20230904,103300,185905640,3190,3190,3190,3190,2
|
|
20230904,103200,185899260,3185,3190,3190,3185,50
|
|
20230904,103100,185739960,3190,3190,3190,3190,0
|
|
20230904,103000,185739960,3190,3190,3190,3190,7
|
|
20230904,102900,185717630,3175,3175,3175,3175,150
|
|
20230904,102800,185241380,3175,3170,3175,3170,103
|
|
20230904,102700,184914845,3175,3175,3175,3175,0
|
|
20230904,102600,184914845,3175,3175,3175,3170,3227
|
|
20230904,102500,174680505,3190,3185,3190,3185,10
|
|
20230904,102400,174648630,3185,3180,3185,3175,552
|
|
20230904,102300,172891420,3180,3180,3180,3180,42
|
|
20230904,102200,172757860,3185,3180,3185,3180,48
|
|
20230904,102100,172605215,3180,3185,3185,3180,216
|
|
20230904,102000,171918330,3190,3185,3190,3185,1314
|
|
20230904,101900,167733235,3185,3185,3185,3185,372
|
|
20230904,101800,166548415,3185,3185,3185,3185,0
|
|
20230904,101700,166548415,3185,3185,3185,3185,72
|
|
20230904,101600,166319095,3190,3190,3190,3190,0
|
|
20230904,101500,166319095,3190,3190,3190,3185,76
|
|
20230904,101400,166077015,3185,3185,3185,3185,1
|
|
20230904,101300,166073830,3190,3185,3190,3185,77
|
|
20230904,101200,165828560,3190,3190,3190,3190,300
|
|
20230904,101100,164871560,3190,3185,3190,3185,63
|
|
20230904,101000,164670595,3185,3185,3185,3185,73
|
|
20230904,100900,164438090,3190,3190,3190,3190,0
|
|
20230904,100800,164438090,3190,3185,3190,3185,704
|
|
20230904,100700,162194830,3190,3190,3190,3190,1
|
|
20230904,100600,162191640,3190,3185,3190,3185,82
|
|
20230904,100500,161930420,3190,3190,3190,3190,300
|
|
20230904,100400,160973420,3190,3185,3190,3185,1355
|
|
20230904,100300,156657725,3190,3190,3190,3190,1
|
|
20230904,100200,156654535,3185,3185,3185,3185,72
|
|
20230904,100100,156425215,3190,3190,3190,3190,100
|
|
20230904,100000,156106215,3190,3190,3190,3190,0
|
|
20230904,095900,156106215,3190,3185,3190,3185,173
|
|
20230904,095800,155555195,3185,3185,3190,3185,1660
|
|
20230904,095700,150267075,3190,3185,3190,3185,73
|
|
20230904,095600,150034565,3190,3190,3190,3190,50
|
|
20230904,095500,149875065,3190,3200,3200,3190,9776
|
|
20230904,095400,118638110,3200,3200,3200,3200,0
|
|
20230904,095300,118638110,3200,3200,3200,3200,200
|
|
20230904,095200,117998110,3195,3195,3195,3195,684
|
|
20230904,095100,115812730,3200,3200,3200,3200,2
|
|
20230904,095000,115806330,3200,3200,3200,3200,854
|
|
20230904,094900,113073530,3195,3200,3200,3195,305
|
|
20230904,094800,112097890,3205,3200,3205,3200,4
|
|
20230904,094700,112085085,3205,3200,3205,3200,85
|
|
20230904,094600,111813065,3200,3200,3200,3200,1136
|
|
20230904,094500,108177865,3200,3200,3200,3200,13
|
|
20230904,094400,108136265,3195,3205,3205,3195,174
|
|
20230904,094300,107579325,3200,3200,3200,3200,200
|
|
20230904,094200,106939325,3195,3200,3200,3195,373
|
|
20230904,094100,105747585,3205,3205,3205,3205,2
|
|
20230904,094000,105741175,3200,3195,3205,3195,393
|
|
20230904,093900,104485355,3205,3205,3205,3205,0
|
|
20230904,093800,104485355,3205,3205,3205,3205,11
|
|
20230904,093700,104450100,3205,3195,3205,3195,73
|
|
20230904,093600,104216855,3205,3195,3205,3195,75
|
|
20230904,093500,103977200,3200,3200,3200,3200,370
|
|
20230904,093400,102793200,3205,3200,3205,3200,140
|
|
20230904,093300,102345150,3205,3205,3205,3200,991
|
|
20230904,093200,99172690,3205,3200,3205,3200,896
|
|
20230904,093100,96304930,3205,3200,3205,3200,514
|
|
20230904,093000,94660125,3205,3210,3215,3200,1118
|
|
20230904,092900,91074460,3210,3200,3210,3200,709
|
|
20230904,092800,88800820,3200,3200,3200,3200,565
|
|
20230904,092700,86992820,3205,3200,3205,3200,53
|
|
20230904,092600,86823170,3200,3200,3200,3200,631
|
|
20230904,092500,84803970,3195,3195,3195,3195,1092
|
|
20230904,092400,81315030,3195,3180,3195,3180,552
|
|
20230904,092300,79556975,3180,3180,3180,3180,0
|
|
20230904,092200,79556975,3180,3180,3180,3180,50
|
|
20230904,092100,79397975,3180,3180,3185,3175,396
|
|
20230904,092000,78137970,3175,3180,3180,3175,171
|
|
20230904,091900,77594550,3180,3180,3180,3180,174
|
|
20230904,091800,77041230,3175,3175,3175,3175,6
|
|
20230904,091700,77022180,3180,3180,3180,3180,0
|
|
20230904,091600,77022180,3180,3180,3180,3180,10
|
|
20230904,091500,76990380,3185,3170,3185,3170,68
|
|
20230904,091400,76774745,3170,3170,3170,3170,326
|
|
20230904,091300,75741325,3180,3180,3180,3180,1
|
|
20230904,091200,75738145,3180,3180,3180,3180,5
|
|
20230904,091100,75722245,3185,3185,3185,3180,152
|
|
20230904,091000,75238625,3180,3180,3180,3180,16
|
|
20230904,090900,75187745,3180,3180,3180,3180,312
|
|
20230904,090800,74195585,3175,3160,3175,3160,807
|
|
20230904,090700,71645390,3160,3150,3160,3150,2049
|
|
20230904,090600,65190530,3145,3155,3155,3145,3233
|
|
20230904,090500,55006405,3150,3125,3155,3125,1590
|
|
20230904,090400,49996295,3145,3125,3145,3120,1462
|
|
20230904,090300,45429225,3125,3140,3145,3125,2983
|
|
20230904,090200,36090935,3145,3150,3155,3135,2519
|
|
20230904,090100,28161435,3150,3185,3185,3150,5301
|
|
20230904,090000,11382625,3185,3205,3205,3180,3457
|