660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,384398350,3135,3135,3135,3135,1685
|
|
20230908,195600,384398350,3135,3135,3135,3135,0
|
|
20230908,195500,384398350,3135,3135,3135,3135,0
|
|
20230908,195400,384398350,3135,3135,3135,3135,0
|
|
20230908,195300,384398350,3135,3135,3135,3135,0
|
|
20230908,195200,384398350,3135,3135,3135,3135,0
|
|
20230908,195100,384398350,3135,3135,3135,3135,0
|
|
20230908,195000,384398350,3135,3135,3135,3135,0
|
|
20230908,194900,384398350,3135,3135,3135,3135,0
|
|
20230908,194800,384398350,3135,3135,3135,3135,0
|
|
20230908,194700,384398350,3135,3135,3135,3135,0
|
|
20230908,194600,384398350,3135,3135,3135,3135,0
|
|
20230908,194500,384398350,3135,3135,3135,3135,0
|
|
20230908,194400,384398350,3135,3135,3135,3135,0
|
|
20230908,194300,384398350,3135,3135,3135,3135,0
|
|
20230908,194200,384398350,3135,3135,3135,3135,0
|
|
20230908,194100,384398350,3135,3135,3135,3135,0
|
|
20230908,194000,384398350,3135,3135,3135,3135,0
|
|
20230908,193900,384398350,3135,3135,3135,3135,0
|
|
20230908,193800,384398350,3135,3135,3135,3135,0
|
|
20230908,193700,384398350,3135,3135,3135,3135,0
|
|
20230908,193600,384398350,3135,3135,3135,3135,0
|
|
20230908,193500,384398350,3135,3135,3135,3135,0
|
|
20230908,193400,384398350,3135,3135,3135,3135,0
|
|
20230908,193300,384398350,3135,3135,3135,3135,0
|
|
20230908,193200,384398350,3135,3135,3135,3135,0
|
|
20230908,193100,384398350,3135,3135,3135,3135,0
|
|
20230908,193000,384398350,3135,3135,3135,3135,0
|
|
20230908,192900,384398350,3135,3135,3135,3135,0
|
|
20230908,192800,384398350,3135,3135,3135,3135,0
|
|
20230908,192700,384398350,3135,3135,3135,3135,1685
|
|
20230908,192600,384398350,3135,3135,3135,3135,0
|
|
20230908,192500,384398350,3135,3135,3135,3135,0
|
|
20230908,192400,384398350,3135,3135,3135,3135,0
|
|
20230908,192300,384398350,3135,3135,3135,3135,0
|
|
20230908,192200,384398350,3135,3135,3135,3135,0
|
|
20230908,192100,384398350,3135,3135,3135,3135,0
|
|
20230908,192000,384398350,3135,3135,3135,3135,0
|
|
20230908,191900,384398350,3135,3135,3135,3135,0
|
|
20230908,191800,384398350,3135,3135,3135,3135,0
|
|
20230908,191700,384398350,3135,3135,3135,3135,0
|
|
20230908,191600,384398350,3135,3135,3135,3135,0
|
|
20230908,191500,384398350,3135,3135,3135,3135,0
|
|
20230908,191400,384398350,3135,3135,3135,3135,0
|
|
20230908,191300,384398350,3135,3135,3135,3135,0
|
|
20230908,191200,384398350,3135,3135,3135,3135,0
|
|
20230908,191100,384398350,3135,3135,3135,3135,0
|
|
20230908,191000,384398350,3135,3135,3135,3135,0
|
|
20230908,190900,384398350,3135,3135,3135,3135,0
|
|
20230908,190800,384398350,3135,3135,3135,3135,0
|
|
20230908,190700,384398350,3135,3135,3135,3135,0
|
|
20230908,190600,384398350,3135,3135,3135,3135,0
|
|
20230908,190500,384398350,3135,3135,3135,3135,0
|
|
20230908,190400,384398350,3135,3135,3135,3135,0
|
|
20230908,190300,384398350,3135,3135,3135,3135,0
|
|
20230908,190200,384398350,3135,3135,3135,3135,0
|
|
20230908,190100,384398350,3135,3135,3135,3135,0
|
|
20230908,190000,384398350,3135,3135,3135,3135,0
|
|
20230908,185900,384398350,3135,3135,3135,3135,0
|
|
20230908,185800,384398350,3135,3135,3135,3135,0
|
|
20230908,185700,384398350,3135,3135,3135,3135,1685
|
|
20230908,185600,384398350,3135,3135,3135,3135,0
|
|
20230908,185500,384398350,3135,3135,3135,3135,0
|
|
20230908,185400,384398350,3135,3135,3135,3135,0
|
|
20230908,185300,384398350,3135,3135,3135,3135,0
|
|
20230908,185200,384398350,3135,3135,3135,3135,0
|
|
20230908,185100,384398350,3135,3135,3135,3135,0
|
|
20230908,185000,384398350,3135,3135,3135,3135,0
|
|
20230908,184900,384398350,3135,3135,3135,3135,0
|
|
20230908,184800,384398350,3135,3135,3135,3135,0
|
|
20230908,184700,384398350,3135,3135,3135,3135,0
|
|
20230908,184600,384398350,3135,3135,3135,3135,0
|
|
20230908,184500,384398350,3135,3135,3135,3135,0
|
|
20230908,184400,384398350,3135,3135,3135,3135,0
|
|
20230908,184300,384398350,3135,3135,3135,3135,0
|
|
20230908,184200,384398350,3135,3135,3135,3135,0
|
|
20230908,184100,384398350,3135,3135,3135,3135,0
|
|
20230908,184000,384398350,3135,3135,3135,3135,0
|
|
20230908,183900,384398350,3135,3135,3135,3135,0
|
|
20230908,183800,384398350,3135,3135,3135,3135,0
|
|
20230908,183700,384398350,3135,3135,3135,3135,0
|
|
20230908,183600,384398350,3135,3135,3135,3135,0
|
|
20230908,183500,384398350,3135,3135,3135,3135,0
|
|
20230908,183400,384398350,3135,3135,3135,3135,0
|
|
20230908,183300,384398350,3135,3135,3135,3135,0
|
|
20230908,183200,384398350,3135,3135,3135,3135,0
|
|
20230908,183100,384398350,3135,3135,3135,3135,0
|
|
20230908,183000,384398350,3135,3135,3135,3135,0
|
|
20230908,182900,384398350,3135,3135,3135,3135,0
|
|
20230908,182800,384398350,3135,3135,3135,3135,0
|
|
20230908,182700,384398350,3135,3135,3135,3135,1685
|
|
20230908,182600,384398350,3135,3135,3135,3135,0
|
|
20230908,182500,384398350,3135,3135,3135,3135,0
|
|
20230908,182400,384398350,3135,3135,3135,3135,0
|
|
20230908,182300,384398350,3135,3135,3135,3135,0
|
|
20230908,182200,384398350,3135,3135,3135,3135,0
|
|
20230908,182100,384398350,3135,3135,3135,3135,0
|
|
20230908,182000,384398350,3135,3135,3135,3135,0
|
|
20230908,181900,384398350,3135,3135,3135,3135,0
|
|
20230908,181800,384398350,3135,3135,3135,3135,0
|
|
20230908,181700,384398350,3135,3135,3135,3135,0
|
|
20230908,181600,384398350,3135,3135,3135,3135,0
|
|
20230908,181500,384398350,3135,3135,3135,3135,0
|
|
20230908,181400,384398350,3135,3135,3135,3135,0
|
|
20230908,181300,384398350,3135,3135,3135,3135,0
|
|
20230908,181200,384398350,3135,3135,3135,3135,0
|
|
20230908,181100,384398350,3135,3135,3135,3135,0
|
|
20230908,181000,384398350,3135,3135,3135,3135,0
|
|
20230908,180900,384398350,3135,3135,3135,3135,0
|
|
20230908,180800,384398350,3135,3135,3135,3135,0
|
|
20230908,180700,384398350,3135,3135,3135,3135,0
|
|
20230908,180600,384398350,3135,3135,3135,3135,0
|
|
20230908,180500,384398350,3135,3135,3135,3135,0
|
|
20230908,180400,384398350,3135,3135,3135,3135,0
|
|
20230908,180300,384398350,3135,3135,3135,3135,0
|
|
20230908,180200,384398350,3135,3135,3135,3135,0
|
|
20230908,180100,384398350,3135,3135,3135,3135,0
|
|
20230908,180000,384398350,3135,3135,3135,3135,0
|
|
20230908,175900,384398350,3135,3135,3135,3135,0
|
|
20230908,175800,384398350,3135,3135,3135,3135,0
|
|
20230908,175700,384398350,3135,3135,3135,3135,1685
|
|
20230908,175600,384398350,3135,3135,3135,3135,0
|
|
20230908,175500,384398350,3135,3135,3135,3135,0
|
|
20230908,175400,384398350,3135,3135,3135,3135,0
|
|
20230908,175300,384398350,3135,3135,3135,3135,0
|
|
20230908,175200,384398350,3135,3135,3135,3135,0
|
|
20230908,175100,384398350,3135,3135,3135,3135,0
|
|
20230908,175000,384398350,3135,3135,3135,3135,0
|
|
20230908,174900,384398350,3135,3135,3135,3135,0
|
|
20230908,174800,384398350,3135,3135,3135,3135,0
|
|
20230908,174700,384398350,3135,3135,3135,3135,0
|
|
20230908,174600,384398350,3135,3135,3135,3135,0
|
|
20230908,174500,384398350,3135,3135,3135,3135,0
|
|
20230908,174400,384398350,3135,3135,3135,3135,0
|
|
20230908,174300,384398350,3135,3135,3135,3135,0
|
|
20230908,174200,384398350,3135,3135,3135,3135,0
|
|
20230908,174100,384398350,3135,3135,3135,3135,0
|
|
20230908,174000,384398350,3135,3135,3135,3135,0
|
|
20230908,173900,384398350,3135,3135,3135,3135,0
|
|
20230908,173800,384398350,3135,3135,3135,3135,0
|
|
20230908,173700,384398350,3135,3135,3135,3135,0
|
|
20230908,173600,384398350,3135,3135,3135,3135,0
|
|
20230908,173500,384398350,3135,3135,3135,3135,0
|
|
20230908,173400,384398350,3135,3135,3135,3135,0
|
|
20230908,173300,384398350,3135,3135,3135,3135,0
|
|
20230908,173200,384398350,3135,3135,3135,3135,0
|
|
20230908,173100,384398350,3135,3135,3135,3135,0
|
|
20230908,173000,384398350,3135,3135,3135,3135,0
|
|
20230908,172900,384398350,3135,3135,3135,3135,0
|
|
20230908,172800,384398350,3135,3135,3135,3135,0
|
|
20230908,172700,384398350,3135,3135,3135,3135,1685
|
|
20230908,172600,384398350,3135,3135,3135,3135,0
|
|
20230908,172500,384398350,3135,3135,3135,3135,0
|
|
20230908,172400,384398350,3135,3135,3135,3135,0
|
|
20230908,172300,384398350,3135,3135,3135,3135,0
|
|
20230908,172200,384398350,3135,3135,3135,3135,0
|
|
20230908,172100,384398350,3135,3135,3135,3135,0
|
|
20230908,172000,384398350,3135,3135,3135,3135,0
|
|
20230908,171900,384398350,3135,3135,3135,3135,0
|
|
20230908,171800,384398350,3135,3135,3135,3135,0
|
|
20230908,171700,384398350,3135,3135,3135,3135,0
|
|
20230908,171600,384398350,3135,3135,3135,3135,0
|
|
20230908,171500,384398350,3135,3135,3135,3135,0
|
|
20230908,171400,384398350,3135,3135,3135,3135,0
|
|
20230908,171300,384398350,3135,3135,3135,3135,0
|
|
20230908,171200,384398350,3135,3135,3135,3135,0
|
|
20230908,171100,384398350,3135,3135,3135,3135,0
|
|
20230908,171000,384398350,3135,3135,3135,3135,0
|
|
20230908,170900,384398350,3135,3135,3135,3135,0
|
|
20230908,170800,384398350,3135,3135,3135,3135,0
|
|
20230908,170700,384398350,3135,3135,3135,3135,0
|
|
20230908,170600,384398350,3135,3135,3135,3135,0
|
|
20230908,170500,384398350,3135,3135,3135,3135,0
|
|
20230908,170400,384398350,3135,3135,3135,3135,0
|
|
20230908,170300,384398350,3135,3135,3135,3135,0
|
|
20230908,170200,384398350,3135,3135,3135,3135,0
|
|
20230908,170100,384398350,3135,3135,3135,3135,0
|
|
20230908,170000,384398350,3135,3135,3135,3135,0
|
|
20230908,165900,384398350,3135,3135,3135,3135,0
|
|
20230908,165800,384398350,3135,3135,3135,3135,0
|
|
20230908,165700,384398350,3135,3135,3135,3135,1685
|
|
20230908,165600,384398350,3135,3135,3135,3135,0
|
|
20230908,165500,384398350,3135,3135,3135,3135,0
|
|
20230908,165400,384398350,3135,3135,3135,3135,0
|
|
20230908,165300,384398350,3135,3135,3135,3135,0
|
|
20230908,165200,384398350,3135,3135,3135,3135,0
|
|
20230908,165100,384398350,3135,3135,3135,3135,0
|
|
20230908,165000,384398350,3135,3135,3135,3135,0
|
|
20230908,164900,384398350,3135,3135,3135,3135,0
|
|
20230908,164800,384398350,3135,3135,3135,3135,0
|
|
20230908,164700,384398350,3135,3135,3135,3135,0
|
|
20230908,164600,384398350,3135,3135,3135,3135,0
|
|
20230908,164500,384398350,3135,3135,3135,3135,0
|
|
20230908,164400,384398350,3135,3135,3135,3135,0
|
|
20230908,164300,384398350,3135,3135,3135,3135,0
|
|
20230908,164200,384398350,3135,3135,3135,3135,0
|
|
20230908,164100,384398350,3135,3135,3135,3135,0
|
|
20230908,164000,384398350,3135,3135,3135,3135,0
|
|
20230908,163900,384398350,3135,3135,3135,3135,0
|
|
20230908,163800,384398350,3135,3135,3135,3135,0
|
|
20230908,163700,384398350,3135,3135,3135,3135,0
|
|
20230908,163600,384398350,3135,3135,3135,3135,0
|
|
20230908,163500,384398350,3135,3135,3135,3135,0
|
|
20230908,163400,384398350,3135,3135,3135,3135,0
|
|
20230908,163300,384398350,3135,3135,3135,3135,0
|
|
20230908,163200,384398350,3135,3135,3135,3135,0
|
|
20230908,163100,384398350,3135,3135,3135,3135,0
|
|
20230908,163000,384398350,3135,3135,3135,3135,0
|
|
20230908,162900,384398350,3135,3135,3135,3135,0
|
|
20230908,162800,384398350,3135,3135,3135,3135,0
|
|
20230908,162700,384398350,3135,3135,3135,3135,1685
|
|
20230908,162600,384398350,3135,3135,3135,3135,0
|
|
20230908,162500,384398350,3135,3135,3135,3135,0
|
|
20230908,162400,384398350,3135,3135,3135,3135,0
|
|
20230908,162300,384398350,3135,3135,3135,3135,0
|
|
20230908,162200,384398350,3135,3135,3135,3135,0
|
|
20230908,162100,384398350,3135,3135,3135,3135,0
|
|
20230908,162000,384398350,3135,3135,3135,3135,0
|
|
20230908,161900,384398350,3135,3135,3135,3135,0
|
|
20230908,161800,384398350,3135,3135,3135,3135,0
|
|
20230908,161700,384398350,3135,3135,3135,3135,0
|
|
20230908,161600,384398350,3135,3135,3135,3135,0
|
|
20230908,161500,384398350,3135,3135,3135,3135,0
|
|
20230908,161400,384398350,3135,3135,3135,3135,0
|
|
20230908,161300,384398350,3135,3135,3135,3135,0
|
|
20230908,161200,384398350,3135,3135,3135,3135,0
|
|
20230908,161100,384398350,3135,3135,3135,3135,0
|
|
20230908,161000,384398350,3135,3135,3135,3135,0
|
|
20230908,160900,384398350,3135,3135,3135,3135,0
|
|
20230908,160800,384398350,3135,3135,3135,3135,0
|
|
20230908,160700,384398350,3135,3135,3135,3135,0
|
|
20230908,160600,384398350,3135,3135,3135,3135,0
|
|
20230908,160500,384398350,3135,3135,3135,3135,0
|
|
20230908,160400,384398350,3135,3135,3135,3135,0
|
|
20230908,160300,384398350,3135,3135,3135,3135,0
|
|
20230908,160200,384398350,3135,3135,3135,3135,0
|
|
20230908,160100,384398350,3135,3135,3135,3135,0
|
|
20230908,160000,384398350,3135,3135,3135,3135,0
|
|
20230908,155900,384398350,3135,3135,3135,3135,0
|
|
20230908,155800,384398350,3135,3135,3135,3135,0
|
|
20230908,155700,384398350,3135,3135,3135,3135,1685
|
|
20230908,155600,384398350,3135,3135,3135,3135,0
|
|
20230908,155500,384398350,3135,3135,3135,3135,0
|
|
20230908,155400,384398350,3135,3135,3135,3135,0
|
|
20230908,155300,384398350,3135,3135,3135,3135,0
|
|
20230908,155200,384398350,3135,3135,3135,3135,0
|
|
20230908,155100,384398350,3135,3135,3135,3135,0
|
|
20230908,155000,384398350,3135,3135,3135,3135,0
|
|
20230908,154900,384398350,3135,3135,3135,3135,0
|
|
20230908,154800,384398350,3135,3135,3135,3135,0
|
|
20230908,154700,384398350,3135,3135,3135,3135,0
|
|
20230908,154600,384398350,3135,3135,3135,3135,0
|
|
20230908,154500,384398350,3135,3135,3135,3135,0
|
|
20230908,154400,384398350,3135,3135,3135,3135,0
|
|
20230908,154300,384398350,3135,3135,3135,3135,0
|
|
20230908,154200,384398350,3135,3135,3135,3135,0
|
|
20230908,154100,384398350,3135,3135,3135,3135,0
|
|
20230908,154000,384398350,3135,3135,3135,3135,0
|
|
20230908,153900,384398350,3135,3135,3135,3135,0
|
|
20230908,153800,384398350,3135,3135,3135,3135,0
|
|
20230908,153700,384398350,3135,3135,3135,3135,0
|
|
20230908,153600,384398350,3135,3135,3135,3135,0
|
|
20230908,153500,384398350,3135,3135,3135,3135,0
|
|
20230908,153400,384398350,3135,3135,3135,3135,0
|
|
20230908,153300,384398350,3135,3135,3135,3135,0
|
|
20230908,153200,384398350,3135,3135,3135,3135,0
|
|
20230908,153100,384398350,3135,3135,3135,3135,0
|
|
20230908,153000,384398350,3135,3135,3135,3135,1685
|
|
20230908,152900,379115875,3115,3115,3115,3115,0
|
|
20230908,152800,379115875,3115,3115,3115,3115,0
|
|
20230908,152700,379115875,3115,3115,3115,3115,0
|
|
20230908,152600,379115875,3115,3115,3115,3115,0
|
|
20230908,152500,379115875,3115,3115,3115,3115,0
|
|
20230908,152400,379115875,3115,3115,3115,3115,0
|
|
20230908,152300,379115875,3115,3115,3115,3115,0
|
|
20230908,152200,379115875,3115,3115,3115,3115,0
|
|
20230908,152100,379115875,3115,3115,3115,3115,0
|
|
20230908,152000,379115875,3115,3115,3115,3115,0
|
|
20230908,151900,379115875,3115,3115,3115,3115,64
|
|
20230908,151800,378916515,3130,3130,3130,3120,374
|
|
20230908,151700,377749320,3130,3130,3130,3130,31
|
|
20230908,151600,377652290,3130,3130,3130,3120,367
|
|
20230908,151500,376506140,3130,3130,3130,3120,921
|
|
20230908,151400,373626020,3130,3130,3130,3130,52
|
|
20230908,151300,373463260,3130,3125,3130,3125,55
|
|
20230908,151200,373291125,3125,3115,3125,3115,3271
|
|
20230908,151100,363090195,3110,3110,3110,3110,695
|
|
20230908,151000,360928745,3110,3115,3115,3110,77
|
|
20230908,150900,360688925,3115,3115,3115,3115,0
|
|
20230908,150800,360688925,3115,3115,3115,3115,0
|
|
20230908,150700,360688925,3115,3115,3115,3115,0
|
|
20230908,150600,360688925,3115,3115,3115,3115,0
|
|
20230908,150500,360688925,3115,3115,3115,3115,0
|
|
20230908,150400,360688925,3115,3115,3115,3115,1
|
|
20230908,150300,360685810,3115,3115,3115,3115,0
|
|
20230908,150200,360685810,3115,3115,3115,3115,0
|
|
20230908,150100,360685810,3115,3115,3115,3115,5
|
|
20230908,150000,360670235,3115,3115,3115,3115,294
|
|
20230908,145900,359754425,3105,3105,3115,3105,40
|
|
20230908,145800,359630215,3105,3105,3105,3105,30
|
|
20230908,145700,359537065,3105,3105,3105,3105,10
|
|
20230908,145600,359506015,3105,3105,3105,3105,11
|
|
20230908,145500,359471860,3115,3115,3115,3115,0
|
|
20230908,145400,359471860,3115,3105,3115,3105,196
|
|
20230908,145300,358861430,3105,3105,3105,3105,0
|
|
20230908,145200,358861430,3105,3105,3105,3105,25
|
|
20230908,145100,358783805,3105,3105,3105,3105,71
|
|
20230908,145000,358563350,3105,3105,3105,3105,1
|
|
20230908,144900,358560245,3105,3105,3105,3105,11
|
|
20230908,144800,358526090,3105,3105,3105,3105,44
|
|
20230908,144700,358389470,3105,3110,3110,3105,1335
|
|
20230908,144600,354237825,3110,3105,3110,3105,2325
|
|
20230908,144500,347018670,3095,3105,3105,3095,2018
|
|
20230908,144400,340752890,3100,3095,3100,3095,291
|
|
20230908,144300,339850995,3105,3105,3105,3105,0
|
|
20230908,144200,339850995,3105,3095,3105,3095,11
|
|
20230908,144100,339816940,3105,3095,3105,3095,34
|
|
20230908,144000,339711700,3095,3095,3095,3095,71
|
|
20230908,143900,339491955,3095,3095,3095,3095,0
|
|
20230908,143800,339491955,3095,3100,3100,3095,26
|
|
20230908,143700,339411410,3100,3100,3100,3095,50
|
|
20230908,143600,339256465,3100,3100,3100,3095,485
|
|
20230908,143500,337755240,3100,3100,3100,3100,249
|
|
20230908,143400,336983340,3100,3100,3100,3100,16
|
|
20230908,143300,336933740,3100,3100,3100,3100,46
|
|
20230908,143200,336791140,3100,3100,3100,3100,250
|
|
20230908,143100,336016140,3100,3100,3100,3100,100
|
|
20230908,143000,335706140,3105,3110,3110,3105,1745
|
|
20230908,142900,330287740,3105,3105,3105,3105,60
|
|
20230908,142800,330101440,3105,3105,3105,3105,12
|
|
20230908,142700,330064180,3105,3105,3105,3105,16
|
|
20230908,142600,330014500,3110,3105,3110,3105,12
|
|
20230908,142500,329977235,3105,3100,3105,3100,185
|
|
20230908,142400,329403280,3100,3100,3100,3100,26
|
|
20230908,142300,329322680,3100,3100,3100,3100,10
|
|
20230908,142200,329291680,3105,3100,3105,3100,32
|
|
20230908,142100,329192470,3100,3100,3100,3100,41
|
|
20230908,142000,329065370,3100,3100,3100,3100,104
|
|
20230908,141900,328742970,3100,3100,3100,3100,11
|
|
20230908,141800,328708870,3105,3100,3105,3100,286
|
|
20230908,141700,327820895,3105,3105,3105,3105,636
|
|
20230908,141600,325846115,3105,3105,3105,3105,11
|
|
20230908,141500,325811960,3105,3105,3105,3105,0
|
|
20230908,141400,325811960,3105,3105,3105,3105,71
|
|
20230908,141300,325591505,3105,3105,3105,3105,14
|
|
20230908,141200,325548035,3105,3105,3105,3105,514
|
|
20230908,141100,323952065,3105,3105,3105,3105,533
|
|
20230908,141000,322297100,3105,3105,3105,3105,74
|
|
20230908,140900,322067330,3105,3105,3105,3105,11
|
|
20230908,140800,322033175,3100,3100,3100,3100,0
|
|
20230908,140700,322033175,3100,3105,3105,3100,55
|
|
20230908,140600,321862455,3105,3105,3105,3105,70
|
|
20230908,140500,321645105,3100,3100,3100,3100,11
|
|
20230908,140400,321611005,3100,3100,3100,3100,11
|
|
20230908,140300,321576905,3100,3100,3100,3100,45
|
|
20230908,140200,321437405,3100,3100,3100,3100,40
|
|
20230908,140100,321313405,3100,3100,3100,3100,0
|
|
20230908,140000,321313405,3100,3100,3100,3100,11
|
|
20230908,135900,321279305,3105,3105,3105,3105,348
|
|
20230908,135800,320198765,3105,3105,3105,3105,300
|
|
20230908,135700,319267265,3105,3105,3105,3105,111
|
|
20230908,135600,318922610,3105,3105,3105,3105,1314
|
|
20230908,135500,314842640,3110,3110,3110,3105,24
|
|
20230908,135400,314768055,3110,3110,3110,3110,0
|
|
20230908,135300,314768055,3110,3110,3110,3110,39
|
|
20230908,135200,314646765,3110,3105,3110,3105,999
|
|
20230908,135100,311540075,3105,3105,3105,3105,90
|
|
20230908,135000,311260625,3105,3105,3105,3105,11
|
|
20230908,134900,311226470,3105,3110,3110,3105,131
|
|
20230908,134800,310819180,3105,3110,3110,3105,225
|
|
20230908,134700,310119505,3110,3110,3110,3110,100
|
|
20230908,134600,309808505,3110,3110,3110,3110,11
|
|
20230908,134500,309774295,3115,3110,3115,3110,528
|
|
20230908,134400,308132160,3115,3110,3115,3110,540
|
|
20230908,134300,306452710,3110,3115,3115,3110,484
|
|
20230908,134200,304946600,3115,3115,3115,3115,134
|
|
20230908,134100,304529190,3115,3115,3115,3115,66
|
|
20230908,134000,304323600,3115,3110,3115,3110,205
|
|
20230908,133900,303685175,3110,3115,3115,3110,25
|
|
20230908,133800,303607355,3115,3110,3115,3110,217
|
|
20230908,133700,302931455,3110,3115,3115,3110,270
|
|
20230908,133600,302090595,3120,3115,3120,3115,35
|
|
20230908,133500,301981450,3110,3110,3110,3110,14
|
|
20230908,133400,301937910,3110,3115,3115,3110,12
|
|
20230908,133300,301900585,3115,3110,3115,3110,1194
|
|
20230908,133200,298181330,3115,3110,3115,3110,216
|
|
20230908,133100,297509565,3110,3115,3115,3110,217
|
|
20230908,133000,296833660,3115,3115,3115,3115,13
|
|
20230908,132900,296793165,3110,3110,3110,3110,71
|
|
20230908,132800,296572355,3110,3110,3110,3110,15
|
|
20230908,132700,296525705,3110,3110,3110,3110,11
|
|
20230908,132600,296491495,3110,3110,3110,3110,41
|
|
20230908,132500,296363985,3110,3110,3110,3110,34
|
|
20230908,132400,296258245,3115,3110,3115,3110,13
|
|
20230908,132300,296217805,3105,3105,3105,3105,0
|
|
20230908,132200,296217805,3105,3105,3115,3105,41
|
|
20230908,132100,296090490,3105,3105,3105,3105,58
|
|
20230908,132000,295910400,3105,3105,3105,3105,111
|
|
20230908,131900,295565745,3105,3105,3105,3105,11
|
|
20230908,131800,295531590,3105,3105,3105,3105,74
|
|
20230908,131700,295301820,3105,3105,3105,3105,34
|
|
20230908,131600,295196250,3110,3110,3110,3110,0
|
|
20230908,131500,295196250,3110,3105,3110,3105,301
|
|
20230908,131400,294260265,3110,3110,3110,3110,130
|
|
20230908,131300,293855965,3110,3110,3110,3110,11
|
|
20230908,131200,293821755,3110,3105,3110,3105,13
|
|
20230908,131100,293781380,3115,3105,3115,3105,207
|
|
20230908,131000,293136875,3105,3105,3105,3105,41
|
|
20230908,130900,293009570,3110,3110,3110,3110,100
|
|
20230908,130800,292698570,3105,3105,3105,3105,25
|
|
20230908,130700,292620945,3105,3105,3105,3105,71
|
|
20230908,130600,292400490,3105,3105,3105,3105,0
|
|
20230908,130500,292400490,3105,3110,3110,3105,37
|
|
20230908,130400,292285495,3115,3120,3120,3115,308
|
|
20230908,130300,291325575,3120,3105,3120,3105,4246
|
|
20230908,130200,278101040,3105,3105,3105,3105,742
|
|
20230908,130100,275797130,3095,3095,3095,3095,24
|
|
20230908,130000,275722850,3095,3095,3100,3095,2402
|
|
20230908,125900,268286160,3095,3100,3100,3095,60
|
|
20230908,125800,268100435,3095,3100,3100,3095,983
|
|
20230908,125700,265053190,3090,3095,3095,3090,173
|
|
20230908,125600,264518330,3090,3090,3100,3090,43
|
|
20230908,125500,264385450,3090,3090,3090,3090,30
|
|
20230908,125400,264292750,3090,3090,3090,3090,25
|
|
20230908,125300,264215500,3090,3090,3090,3090,11
|
|
20230908,125200,264181510,3095,3095,3095,3095,810
|
|
20230908,125100,261674560,3085,3085,3085,3085,210
|
|
20230908,125000,261026710,3085,3095,3095,3085,16
|
|
20230908,124900,260977340,3085,3095,3095,3085,12
|
|
20230908,124800,260940310,3085,3085,3085,3085,60
|
|
20230908,124700,260755210,3085,3095,3095,3085,27
|
|
20230908,124600,260671895,3090,3085,3090,3085,77
|
|
20230908,124500,260434045,3090,3090,3090,3090,0
|
|
20230908,124400,260434045,3090,3095,3095,3090,7
|
|
20230908,124300,260412410,3085,3085,3085,3085,38
|
|
20230908,124200,260295180,3085,3085,3085,3085,11
|
|
20230908,124100,260261245,3090,3090,3090,3090,246
|
|
20230908,124000,259501105,3090,3095,3095,3090,51
|
|
20230908,123900,259343415,3090,3090,3090,3090,11
|
|
20230908,123800,259309425,3090,3090,3090,3090,100
|
|
20230908,123700,259000425,3085,3085,3085,3085,11
|
|
20230908,123600,258966490,3095,3095,3095,3095,48
|
|
20230908,123500,258817930,3085,3090,3090,3085,325
|
|
20230908,123400,257813735,3085,3085,3085,3085,11
|
|
20230908,123300,257779800,3085,3085,3090,3085,77
|
|
20230908,123200,257542250,3085,3085,3085,3085,10
|
|
20230908,123100,257511400,3085,3085,3085,3085,0
|
|
20230908,123000,257511400,3085,3095,3095,3085,18
|
|
20230908,122900,257455800,3085,3085,3085,3085,88
|
|
20230908,122800,257184320,3085,3085,3085,3085,169
|
|
20230908,122700,256662955,3085,3085,3085,3085,111
|
|
20230908,122600,256320520,3095,3085,3095,3085,91
|
|
20230908,122500,256039755,3085,3085,3085,3085,11
|
|
20230908,122400,256005820,3095,3090,3095,3085,91
|
|
20230908,122300,255724990,3090,3090,3090,3090,25
|
|
20230908,122200,255647740,3095,3090,3095,3090,87
|
|
20230908,122100,255378905,3090,3090,3090,3090,10
|
|
20230908,122000,255348005,3090,3090,3090,3090,11
|
|
20230908,121900,255314015,3095,3095,3095,3095,20
|
|
20230908,121800,255252115,3090,3090,3090,3090,81
|
|
20230908,121700,255001825,3095,3095,3095,3095,428
|
|
20230908,121600,253677165,3095,3095,3095,3095,11
|
|
20230908,121500,253643120,3100,3090,3100,3090,96
|
|
20230908,121400,253345900,3095,3095,3095,3095,6
|
|
20230908,121300,253327330,3095,3095,3095,3095,901
|
|
20230908,121200,250538735,3100,3095,3100,3095,1759
|
|
20230908,121100,245086320,3095,3090,3095,3085,373
|
|
20230908,121000,243935470,3080,3080,3080,3080,0
|
|
20230908,120900,243935470,3080,3095,3095,3080,1400
|
|
20230908,120800,239609535,3090,3095,3095,3090,112
|
|
20230908,120700,239262950,3090,3090,3090,3090,60
|
|
20230908,120600,239077550,3090,3090,3090,3090,11
|
|
20230908,120500,239043560,3090,3090,3090,3090,14
|
|
20230908,120400,239000300,3090,3095,3095,3090,67
|
|
20230908,120300,238792990,3095,3095,3095,3095,53
|
|
20230908,120200,238628955,3095,3095,3095,3095,416
|
|
20230908,120100,237341435,3090,3090,3090,3090,10
|
|
20230908,120000,237310535,3095,3095,3095,3095,288
|
|
20230908,115900,236419175,3095,3095,3095,3095,41
|
|
20230908,115800,236292280,3095,3095,3095,3095,314
|
|
20230908,115700,235320450,3095,3095,3095,3095,53
|
|
20230908,115600,235156415,3095,3095,3095,3095,60
|
|
20230908,115500,234970715,3095,3095,3095,3095,259
|
|
20230908,115400,234169110,3090,3090,3090,3090,11
|
|
20230908,115300,234135120,3095,3095,3095,3095,41
|
|
20230908,115200,234008225,3095,3100,3100,3095,243
|
|
20230908,115100,233255970,3100,3095,3100,3095,2401
|
|
20230908,115000,225819985,3090,3085,3090,3085,545
|
|
20230908,114900,224136290,3085,3085,3085,3085,150
|
|
20230908,114800,223673540,3090,3090,3090,3090,10
|
|
20230908,114700,223642640,3090,3090,3090,3090,614
|
|
20230908,114600,221745380,3090,3090,3090,3090,128
|
|
20230908,114500,221349860,3075,3090,3095,3075,72
|
|
20230908,114400,221127540,3090,3085,3090,3085,569
|
|
20230908,114300,219369665,3080,3080,3080,3080,11
|
|
20230908,114200,219335785,3080,3080,3080,3080,11
|
|
20230908,114100,219301905,3085,3085,3085,3085,763
|
|
20230908,114000,216948050,3075,3080,3080,3075,27
|
|
20230908,113900,216864940,3075,3075,3075,3075,0
|
|
20230908,113800,216864940,3075,3080,3080,3075,30
|
|
20230908,113700,216772655,3080,3080,3080,3080,51
|
|
20230908,113600,216615575,3080,3080,3080,3080,11
|
|
20230908,113500,216581695,3080,3080,3080,3080,12
|
|
20230908,113400,216544735,3080,3075,3080,3075,166
|
|
20230908,113300,216033525,3075,3075,3075,3075,71
|
|
20230908,113200,215815200,3070,3070,3070,3070,0
|
|
20230908,113100,215815200,3070,3070,3070,3070,24
|
|
20230908,113000,215741520,3070,3070,3070,3070,60
|
|
20230908,112900,215557320,3070,3070,3070,3070,11
|
|
20230908,112800,215523550,3070,3070,3070,3070,11
|
|
20230908,112700,215489780,3070,3070,3070,3070,14
|
|
20230908,112600,215446800,3070,3070,3070,3070,571
|
|
20230908,112500,213693830,3070,3070,3070,3070,0
|
|
20230908,112400,213693830,3070,3070,3070,3070,25
|
|
20230908,112300,213617080,3070,3070,3070,3070,20
|
|
20230908,112200,213555680,3070,3070,3070,3070,60
|
|
20230908,112100,213371480,3070,3070,3070,3070,10
|
|
20230908,112000,213340780,3070,3070,3070,3070,15
|
|
20230908,111900,213294730,3070,3070,3070,3070,11
|
|
20230908,111800,213260960,3070,3070,3070,3070,167
|
|
20230908,111700,212748270,3065,3065,3065,3065,40
|
|
20230908,111600,212625670,3065,3065,3065,3065,11
|
|
20230908,111500,212591955,3070,3070,3070,3070,7
|
|
20230908,111400,212570465,3065,3070,3070,3065,16
|
|
20230908,111300,212521400,3065,3065,3065,3065,14
|
|
20230908,111200,212478490,3065,3065,3065,3065,11
|
|
20230908,111100,212444775,3065,3065,3065,3065,0
|
|
20230908,111000,212444775,3065,3065,3065,3065,24
|
|
20230908,110900,212371215,3065,3065,3065,3065,11
|
|
20230908,110800,212337500,3070,3070,3070,3070,1
|
|
20230908,110700,212334430,3070,3065,3070,3065,673
|
|
20230908,110600,210271635,3070,3070,3070,3070,1120
|
|
20230908,110500,206833235,3070,3070,3070,3070,11
|
|
20230908,110400,206799465,3070,3070,3070,3070,60
|
|
20230908,110300,206615265,3070,3070,3070,3070,32
|
|
20230908,110200,206517025,3070,3070,3070,3070,11
|
|
20230908,110100,206483255,3070,3070,3070,3070,0
|
|
20230908,110000,206483255,3070,3080,3080,3070,842
|
|
20230908,105900,203889995,3070,3070,3070,3070,14
|
|
20230908,105800,203847015,3070,3070,3070,3070,11
|
|
20230908,105700,203813245,3070,3070,3070,3070,11
|
|
20230908,105600,203779475,3070,3070,3070,3070,74
|
|
20230908,105500,203552295,3070,3070,3070,3070,11
|
|
20230908,105400,203518525,3070,3070,3070,3070,0
|
|
20230908,105300,203518525,3070,3070,3070,3070,11
|
|
20230908,105200,203484755,3070,3070,3070,3070,148
|
|
20230908,105100,203030395,3070,3070,3070,3070,11
|
|
20230908,105000,202996625,3070,3070,3070,3070,332
|
|
20230908,104900,201977385,3070,3070,3070,3070,75
|
|
20230908,104800,201747135,3070,3070,3070,3070,11
|
|
20230908,104700,201713365,3070,3070,3070,3070,0
|
|
20230908,104600,201713365,3070,3070,3070,3070,11
|
|
20230908,104500,201679595,3070,3070,3070,3070,164
|
|
20230908,104400,201176115,3080,3070,3080,3070,183
|
|
20230908,104300,200612585,3070,3070,3070,3070,11
|
|
20230908,104200,200578815,3080,3080,3080,3080,0
|
|
20230908,104100,200578815,3080,3070,3080,3070,111
|
|
20230908,104000,200237045,3070,3070,3070,3070,0
|
|
20230908,103900,200237045,3070,3070,3070,3070,24
|
|
20230908,103800,200163365,3070,3070,3070,3070,0
|
|
20230908,103700,200163365,3070,3070,3070,3070,11
|
|
20230908,103600,200129595,3065,3070,3070,3065,3942
|
|
20230908,103500,188027710,3065,3065,3065,3065,14
|
|
20230908,103400,187984800,3065,3065,3065,3065,11
|
|
20230908,103300,187951085,3065,3065,3065,3065,200
|
|
20230908,103200,187338085,3065,3065,3070,3065,1221
|
|
20230908,103100,183589745,3065,3065,3065,3065,10
|
|
20230908,103000,183559095,3070,3070,3070,3070,14
|
|
20230908,102900,183516115,3070,3065,3070,3065,16
|
|
20230908,102800,183467050,3070,3070,3070,3070,1696
|
|
20230908,102700,178260330,3070,3070,3070,3070,11
|
|
20230908,102600,178226560,3070,3070,3070,3070,60
|
|
20230908,102500,178042360,3070,3075,3075,3070,25
|
|
20230908,102400,177965540,3075,3075,3075,3075,11
|
|
20230908,102300,177931715,3075,3075,3075,3075,30
|
|
20230908,102200,177839465,3075,3070,3075,3070,2439
|
|
20230908,102100,170339595,3065,3075,3075,3065,114
|
|
20230908,102000,169989185,3075,3070,3075,3065,1404
|
|
20230908,101900,165676455,3070,3070,3070,3070,4
|
|
20230908,101800,165664175,3060,3060,3060,3060,11
|
|
20230908,101700,165630515,3070,3060,3070,3060,13
|
|
20230908,101600,165590715,3060,3060,3060,3060,20
|
|
20230908,101500,165529515,3060,3065,3065,3060,725
|
|
20230908,101400,163310945,3065,3065,3065,3065,20
|
|
20230908,101300,163249645,3065,3060,3065,3060,92
|
|
20230908,101200,162967720,3070,3070,3070,3070,2
|
|
20230908,101100,162961580,3060,3060,3075,3060,226
|
|
20230908,101000,162269870,3060,3075,3075,3060,312
|
|
20230908,100900,161315120,3075,3075,3075,3075,3
|
|
20230908,100800,161305895,3060,3065,3070,3060,2843
|
|
20230908,100700,152606015,3065,3065,3065,3065,975
|
|
20230908,100600,149617640,3065,3065,3075,3065,1012
|
|
20230908,100500,146515850,3070,3070,3070,3070,11
|
|
20230908,100400,146482080,3075,3065,3075,3065,3580
|
|
20230908,100300,135489025,3070,3065,3070,3065,112
|
|
20230908,100200,135145740,3065,3065,3065,3065,0
|
|
20230908,100100,135145740,3065,3065,3070,3065,27
|
|
20230908,100000,135062980,3065,3060,3065,3060,14
|
|
20230908,095900,135020085,3060,3060,3060,3060,10
|
|
20230908,095800,134989485,3065,3065,3065,3065,400
|
|
20230908,095700,133763485,3065,3065,3065,3065,14
|
|
20230908,095600,133720575,3065,3065,3065,3060,421
|
|
20230908,095500,132431765,3065,3065,3065,3065,1
|
|
20230908,095400,132428700,3065,3065,3070,3060,723
|
|
20230908,095300,130211725,3065,3065,3065,3065,50
|
|
20230908,095200,130058475,3060,3065,3065,3060,16
|
|
20230908,095100,130009490,3075,3065,3075,3065,335
|
|
20230908,095000,128982685,3070,3070,3070,3070,402
|
|
20230908,094900,127748545,3060,3060,3060,3060,22
|
|
20230908,094800,127681225,3060,3060,3060,3060,278
|
|
20230908,094700,126830545,3060,3070,3070,3060,511
|
|
20230908,094600,125261885,3070,3055,3070,3055,12
|
|
20230908,094500,125225210,3055,3070,3070,3055,206
|
|
20230908,094400,124595745,3070,3060,3070,3060,867
|
|
20230908,094300,121942715,3060,3070,3070,3060,15
|
|
20230908,094200,121896805,3060,3060,3060,3060,1196
|
|
20230908,094100,118237045,3060,3065,3065,3060,1817
|
|
20230908,094000,112671715,3065,3065,3065,3065,24
|
|
20230908,093900,112598155,3065,3065,3065,3065,11
|
|
20230908,093800,112564440,3070,3070,3070,3070,19
|
|
20230908,093700,112506110,3070,3070,3070,3065,137
|
|
20230908,093600,112085575,3065,3065,3065,3065,1619
|
|
20230908,093500,107123340,3065,3070,3075,3060,2305
|
|
20230908,093400,100053940,3075,3070,3075,3070,211
|
|
20230908,093300,99406135,3070,3070,3070,3070,25
|
|
20230908,093200,99329385,3075,3070,3075,3070,12
|
|
20230908,093100,99292540,3075,3075,3075,3075,165
|
|
20230908,093000,98785165,3075,3065,3075,3065,539
|
|
20230908,092900,97133090,3065,3065,3065,3065,119
|
|
20230908,092800,96768355,3065,3065,3065,3065,257
|
|
20230908,092700,95980650,3070,3070,3080,3070,468
|
|
20230908,092600,94542890,3070,3070,3080,3070,421
|
|
20230908,092500,93249400,3070,3080,3080,3070,3787
|
|
20230908,092400,81607840,3095,3085,3095,3085,595
|
|
20230908,092300,79772215,3085,3085,3085,3085,11
|
|
20230908,092200,79738280,3095,3095,3095,3095,450
|
|
20230908,092100,78345530,3085,3085,3085,3085,11
|
|
20230908,092000,78311595,3100,3085,3100,3085,140
|
|
20230908,091900,77877745,3085,3085,3085,3085,1023
|
|
20230908,091800,74721790,3085,3085,3085,3085,807
|
|
20230908,091700,72232195,3085,3085,3085,3085,421
|
|
20230908,091600,70933410,3080,3085,3085,3080,630
|
|
20230908,091500,68989985,3085,3085,3085,3085,1095
|
|
20230908,091400,65611910,3085,3090,3090,3085,1388
|
|
20230908,091300,61327215,3095,3100,3100,3090,1168
|
|
20230908,091200,57710465,3100,3100,3100,3100,841
|
|
20230908,091100,55103365,3100,3105,3105,3100,37
|
|
20230908,091000,54988655,3105,3105,3105,3105,500
|
|
20230908,090900,53436155,3090,3090,3090,3090,143
|
|
20230908,090800,52994285,3090,3090,3110,3090,3813
|
|
20230908,090700,41208115,3090,3095,3095,3090,1804
|
|
20230908,090600,35624755,3110,3115,3115,3110,671
|
|
20230908,090500,33535945,3115,3115,3115,3115,880
|
|
20230908,090400,30794745,3115,3115,3115,3110,752
|
|
20230908,090300,28455035,3115,3120,3120,3115,457
|
|
20230908,090200,27030895,3115,3100,3115,3100,328
|
|
20230908,090100,26011015,3090,3095,3095,3090,1757
|
|
20230908,090000,20581685,3090,3090,3100,3085,6307
|