633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193000,326878100,2095,2095,2095,2095,1702
|
|
20230901,192900,326878100,2095,2095,2095,2095,0
|
|
20230901,192800,326878100,2095,2095,2095,2095,0
|
|
20230901,192700,326878100,2095,2095,2095,2095,0
|
|
20230901,192600,326878100,2095,2095,2095,2095,0
|
|
20230901,192500,326878100,2095,2095,2095,2095,0
|
|
20230901,192400,326878100,2095,2095,2095,2095,0
|
|
20230901,192300,326878100,2095,2095,2095,2095,0
|
|
20230901,192200,326878100,2095,2095,2095,2095,0
|
|
20230901,192100,326878100,2095,2095,2095,2095,0
|
|
20230901,192000,326878100,2095,2095,2095,2095,0
|
|
20230901,191900,326878100,2095,2095,2095,2095,0
|
|
20230901,191800,326878100,2095,2095,2095,2095,0
|
|
20230901,191700,326878100,2095,2095,2095,2095,0
|
|
20230901,191600,326878100,2095,2095,2095,2095,0
|
|
20230901,191500,326878100,2095,2095,2095,2095,0
|
|
20230901,191400,326878100,2095,2095,2095,2095,0
|
|
20230901,191300,326878100,2095,2095,2095,2095,0
|
|
20230901,191200,326878100,2095,2095,2095,2095,0
|
|
20230901,191100,326878100,2095,2095,2095,2095,0
|
|
20230901,191000,326878100,2095,2095,2095,2095,0
|
|
20230901,190900,326878100,2095,2095,2095,2095,0
|
|
20230901,190800,326878100,2095,2095,2095,2095,0
|
|
20230901,190700,326878100,2095,2095,2095,2095,0
|
|
20230901,190600,326878100,2095,2095,2095,2095,0
|
|
20230901,190500,326878100,2095,2095,2095,2095,0
|
|
20230901,190400,326878100,2095,2095,2095,2095,0
|
|
20230901,190300,326878100,2095,2095,2095,2095,0
|
|
20230901,190200,326878100,2095,2095,2095,2095,0
|
|
20230901,190100,326878100,2095,2095,2095,2095,0
|
|
20230901,190000,326878100,2095,2095,2095,2095,1702
|
|
20230901,185900,326878100,2095,2095,2095,2095,0
|
|
20230901,185800,326878100,2095,2095,2095,2095,0
|
|
20230901,185700,326878100,2095,2095,2095,2095,0
|
|
20230901,185600,326878100,2095,2095,2095,2095,0
|
|
20230901,185500,326878100,2095,2095,2095,2095,0
|
|
20230901,185400,326878100,2095,2095,2095,2095,0
|
|
20230901,185300,326878100,2095,2095,2095,2095,0
|
|
20230901,185200,326878100,2095,2095,2095,2095,0
|
|
20230901,185100,326878100,2095,2095,2095,2095,0
|
|
20230901,185000,326878100,2095,2095,2095,2095,0
|
|
20230901,184900,326878100,2095,2095,2095,2095,0
|
|
20230901,184800,326878100,2095,2095,2095,2095,0
|
|
20230901,184700,326878100,2095,2095,2095,2095,0
|
|
20230901,184600,326878100,2095,2095,2095,2095,0
|
|
20230901,184500,326878100,2095,2095,2095,2095,0
|
|
20230901,184400,326878100,2095,2095,2095,2095,0
|
|
20230901,184300,326878100,2095,2095,2095,2095,0
|
|
20230901,184200,326878100,2095,2095,2095,2095,0
|
|
20230901,184100,326878100,2095,2095,2095,2095,0
|
|
20230901,184000,326878100,2095,2095,2095,2095,0
|
|
20230901,183900,326878100,2095,2095,2095,2095,0
|
|
20230901,183800,326878100,2095,2095,2095,2095,0
|
|
20230901,183700,326878100,2095,2095,2095,2095,0
|
|
20230901,183600,326878100,2095,2095,2095,2095,0
|
|
20230901,183500,326878100,2095,2095,2095,2095,0
|
|
20230901,183400,326878100,2095,2095,2095,2095,0
|
|
20230901,183300,326878100,2095,2095,2095,2095,0
|
|
20230901,183200,326878100,2095,2095,2095,2095,0
|
|
20230901,183100,326878100,2095,2095,2095,2095,0
|
|
20230901,183000,326878100,2095,2095,2095,2095,1702
|
|
20230901,182900,326878100,2095,2095,2095,2095,0
|
|
20230901,182800,326878100,2095,2095,2095,2095,0
|
|
20230901,182700,326878100,2095,2095,2095,2095,0
|
|
20230901,182600,326878100,2095,2095,2095,2095,0
|
|
20230901,182500,326878100,2095,2095,2095,2095,0
|
|
20230901,182400,326878100,2095,2095,2095,2095,0
|
|
20230901,182300,326878100,2095,2095,2095,2095,0
|
|
20230901,182200,326878100,2095,2095,2095,2095,0
|
|
20230901,182100,326878100,2095,2095,2095,2095,0
|
|
20230901,182000,326878100,2095,2095,2095,2095,0
|
|
20230901,181900,326878100,2095,2095,2095,2095,0
|
|
20230901,181800,326878100,2095,2095,2095,2095,0
|
|
20230901,181700,326878100,2095,2095,2095,2095,0
|
|
20230901,181600,326878100,2095,2095,2095,2095,0
|
|
20230901,181500,326878100,2095,2095,2095,2095,0
|
|
20230901,181400,326878100,2095,2095,2095,2095,0
|
|
20230901,181300,326878100,2095,2095,2095,2095,0
|
|
20230901,181200,326878100,2095,2095,2095,2095,0
|
|
20230901,181100,326878100,2095,2095,2095,2095,0
|
|
20230901,181000,326878100,2095,2095,2095,2095,0
|
|
20230901,180900,326878100,2095,2095,2095,2095,0
|
|
20230901,180800,326878100,2095,2095,2095,2095,0
|
|
20230901,180700,326878100,2095,2095,2095,2095,0
|
|
20230901,180600,326878100,2095,2095,2095,2095,0
|
|
20230901,180500,326878100,2095,2095,2095,2095,0
|
|
20230901,180400,326878100,2095,2095,2095,2095,0
|
|
20230901,180300,326878100,2095,2095,2095,2095,0
|
|
20230901,180200,326878100,2095,2095,2095,2095,0
|
|
20230901,180100,326878100,2095,2095,2095,2095,0
|
|
20230901,180000,326878100,2095,2095,2095,2095,1702
|
|
20230901,175900,326878100,2095,2095,2095,2095,0
|
|
20230901,175800,326878100,2095,2095,2095,2095,0
|
|
20230901,175700,326878100,2095,2095,2095,2095,0
|
|
20230901,175600,326878100,2095,2095,2095,2095,0
|
|
20230901,175500,326878100,2095,2095,2095,2095,0
|
|
20230901,175400,326878100,2095,2095,2095,2095,0
|
|
20230901,175300,326878100,2095,2095,2095,2095,0
|
|
20230901,175200,326878100,2095,2095,2095,2095,0
|
|
20230901,175100,326878100,2095,2095,2095,2095,0
|
|
20230901,175000,326878100,2095,2095,2095,2095,0
|
|
20230901,174900,326878100,2095,2095,2095,2095,0
|
|
20230901,174800,326878100,2095,2095,2095,2095,0
|
|
20230901,174700,326878100,2095,2095,2095,2095,0
|
|
20230901,174600,326878100,2095,2095,2095,2095,0
|
|
20230901,174500,326878100,2095,2095,2095,2095,0
|
|
20230901,174400,326878100,2095,2095,2095,2095,0
|
|
20230901,174300,326878100,2095,2095,2095,2095,0
|
|
20230901,174200,326878100,2095,2095,2095,2095,0
|
|
20230901,174100,326878100,2095,2095,2095,2095,0
|
|
20230901,174000,326878100,2095,2095,2095,2095,0
|
|
20230901,173900,326878100,2095,2095,2095,2095,0
|
|
20230901,173800,326878100,2095,2095,2095,2095,0
|
|
20230901,173700,326878100,2095,2095,2095,2095,0
|
|
20230901,173600,326878100,2095,2095,2095,2095,0
|
|
20230901,173500,326878100,2095,2095,2095,2095,0
|
|
20230901,173400,326878100,2095,2095,2095,2095,0
|
|
20230901,173300,326878100,2095,2095,2095,2095,0
|
|
20230901,173200,326878100,2095,2095,2095,2095,0
|
|
20230901,173100,326878100,2095,2095,2095,2095,0
|
|
20230901,173000,326878100,2095,2095,2095,2095,1702
|
|
20230901,172900,326878100,2095,2095,2095,2095,0
|
|
20230901,172800,326878100,2095,2095,2095,2095,0
|
|
20230901,172700,326878100,2095,2095,2095,2095,0
|
|
20230901,172600,326878100,2095,2095,2095,2095,0
|
|
20230901,172500,326878100,2095,2095,2095,2095,0
|
|
20230901,172400,326878100,2095,2095,2095,2095,0
|
|
20230901,172300,326878100,2095,2095,2095,2095,0
|
|
20230901,172200,326878100,2095,2095,2095,2095,0
|
|
20230901,172100,326878100,2095,2095,2095,2095,0
|
|
20230901,172000,326878100,2095,2095,2095,2095,0
|
|
20230901,171900,326878100,2095,2095,2095,2095,0
|
|
20230901,171800,326878100,2095,2095,2095,2095,0
|
|
20230901,171700,326878100,2095,2095,2095,2095,0
|
|
20230901,171600,326878100,2095,2095,2095,2095,0
|
|
20230901,171500,326878100,2095,2095,2095,2095,0
|
|
20230901,171400,326878100,2095,2095,2095,2095,0
|
|
20230901,171300,326878100,2095,2095,2095,2095,0
|
|
20230901,171200,326878100,2095,2095,2095,2095,0
|
|
20230901,171100,326878100,2095,2095,2095,2095,0
|
|
20230901,171000,326878100,2095,2095,2095,2095,0
|
|
20230901,170900,326878100,2095,2095,2095,2095,0
|
|
20230901,170800,326878100,2095,2095,2095,2095,0
|
|
20230901,170700,326878100,2095,2095,2095,2095,0
|
|
20230901,170600,326878100,2095,2095,2095,2095,0
|
|
20230901,170500,326878100,2095,2095,2095,2095,0
|
|
20230901,170400,326878100,2095,2095,2095,2095,0
|
|
20230901,170300,326878100,2095,2095,2095,2095,0
|
|
20230901,170200,326878100,2095,2095,2095,2095,0
|
|
20230901,170100,326878100,2095,2095,2095,2095,0
|
|
20230901,170000,326878100,2095,2095,2095,2095,1702
|
|
20230901,165900,326878100,2095,2095,2095,2095,0
|
|
20230901,165800,326878100,2095,2095,2095,2095,0
|
|
20230901,165700,326878100,2095,2095,2095,2095,0
|
|
20230901,165600,326878100,2095,2095,2095,2095,0
|
|
20230901,165500,326878100,2095,2095,2095,2095,0
|
|
20230901,165400,326878100,2095,2095,2095,2095,0
|
|
20230901,165300,326878100,2095,2095,2095,2095,0
|
|
20230901,165200,326878100,2095,2095,2095,2095,0
|
|
20230901,165100,326878100,2095,2095,2095,2095,0
|
|
20230901,165000,326878100,2095,2095,2095,2095,0
|
|
20230901,164900,326878100,2095,2095,2095,2095,0
|
|
20230901,164800,326878100,2095,2095,2095,2095,0
|
|
20230901,164700,326878100,2095,2095,2095,2095,0
|
|
20230901,164600,326878100,2095,2095,2095,2095,0
|
|
20230901,164500,326878100,2095,2095,2095,2095,0
|
|
20230901,164400,326878100,2095,2095,2095,2095,0
|
|
20230901,164300,326878100,2095,2095,2095,2095,0
|
|
20230901,164200,326878100,2095,2095,2095,2095,0
|
|
20230901,164100,326878100,2095,2095,2095,2095,0
|
|
20230901,164000,326878100,2095,2095,2095,2095,0
|
|
20230901,163900,326878100,2095,2095,2095,2095,0
|
|
20230901,163800,326878100,2095,2095,2095,2095,0
|
|
20230901,163700,326878100,2095,2095,2095,2095,0
|
|
20230901,163600,326878100,2095,2095,2095,2095,0
|
|
20230901,163500,326878100,2095,2095,2095,2095,0
|
|
20230901,163400,326878100,2095,2095,2095,2095,0
|
|
20230901,163300,326878100,2095,2095,2095,2095,0
|
|
20230901,163200,326878100,2095,2095,2095,2095,0
|
|
20230901,163100,326878100,2095,2095,2095,2095,0
|
|
20230901,163000,326878100,2095,2095,2095,2095,1702
|
|
20230901,162900,326878100,2095,2095,2095,2095,0
|
|
20230901,162800,326878100,2095,2095,2095,2095,0
|
|
20230901,162700,326878100,2095,2095,2095,2095,0
|
|
20230901,162600,326878100,2095,2095,2095,2095,0
|
|
20230901,162500,326878100,2095,2095,2095,2095,0
|
|
20230901,162400,326878100,2095,2095,2095,2095,0
|
|
20230901,162300,326878100,2095,2095,2095,2095,0
|
|
20230901,162200,326878100,2095,2095,2095,2095,0
|
|
20230901,162100,326878100,2095,2095,2095,2095,0
|
|
20230901,162000,326878100,2095,2095,2095,2095,0
|
|
20230901,161900,326878100,2095,2095,2095,2095,0
|
|
20230901,161800,326878100,2095,2095,2095,2095,0
|
|
20230901,161700,326878100,2095,2095,2095,2095,0
|
|
20230901,161600,326878100,2095,2095,2095,2095,0
|
|
20230901,161500,326878100,2095,2095,2095,2095,0
|
|
20230901,161400,326878100,2095,2095,2095,2095,0
|
|
20230901,161300,326878100,2095,2095,2095,2095,0
|
|
20230901,161200,326878100,2095,2095,2095,2095,0
|
|
20230901,161100,326878100,2095,2095,2095,2095,0
|
|
20230901,161000,326878100,2095,2095,2095,2095,0
|
|
20230901,160900,326878100,2095,2095,2095,2095,0
|
|
20230901,160800,326878100,2095,2095,2095,2095,0
|
|
20230901,160700,326878100,2095,2095,2095,2095,0
|
|
20230901,160600,326878100,2095,2095,2095,2095,0
|
|
20230901,160500,326878100,2095,2095,2095,2095,0
|
|
20230901,160400,326878100,2095,2095,2095,2095,0
|
|
20230901,160300,326878100,2095,2095,2095,2095,0
|
|
20230901,160200,326878100,2095,2095,2095,2095,0
|
|
20230901,160100,326878100,2095,2095,2095,2095,0
|
|
20230901,160000,326878100,2095,2095,2095,2095,1702
|
|
20230901,155900,326878100,2095,2095,2095,2095,0
|
|
20230901,155800,326878100,2095,2095,2095,2095,0
|
|
20230901,155700,326878100,2095,2095,2095,2095,0
|
|
20230901,155600,326878100,2095,2095,2095,2095,0
|
|
20230901,155500,326878100,2095,2095,2095,2095,0
|
|
20230901,155400,326878100,2095,2095,2095,2095,0
|
|
20230901,155300,326878100,2095,2095,2095,2095,0
|
|
20230901,155200,326878100,2095,2095,2095,2095,0
|
|
20230901,155100,326878100,2095,2095,2095,2095,0
|
|
20230901,155000,326878100,2095,2095,2095,2095,0
|
|
20230901,154900,326878100,2095,2095,2095,2095,0
|
|
20230901,154800,326878100,2095,2095,2095,2095,0
|
|
20230901,154700,326878100,2095,2095,2095,2095,0
|
|
20230901,154600,326878100,2095,2095,2095,2095,0
|
|
20230901,154500,326878100,2095,2095,2095,2095,0
|
|
20230901,154400,326878100,2095,2095,2095,2095,0
|
|
20230901,154300,326878100,2095,2095,2095,2095,0
|
|
20230901,154200,326878100,2095,2095,2095,2095,0
|
|
20230901,154100,326878100,2095,2095,2095,2095,0
|
|
20230901,154000,326878100,2095,2095,2095,2095,0
|
|
20230901,153900,326878100,2095,2095,2095,2095,0
|
|
20230901,153800,326878100,2095,2095,2095,2095,0
|
|
20230901,153700,326878100,2095,2095,2095,2095,0
|
|
20230901,153600,326878100,2095,2095,2095,2095,0
|
|
20230901,153500,326878100,2095,2095,2095,2095,0
|
|
20230901,153400,326878100,2095,2095,2095,2095,0
|
|
20230901,153300,326878100,2095,2095,2095,2095,0
|
|
20230901,153200,326878100,2095,2095,2095,2095,0
|
|
20230901,153100,326878100,2095,2095,2095,2095,0
|
|
20230901,153000,326878100,2095,2095,2095,2095,3404
|
|
20230901,152900,323312410,2100,2100,2100,2100,0
|
|
20230901,152800,323312410,2100,2100,2100,2100,0
|
|
20230901,152700,323312410,2100,2100,2100,2100,0
|
|
20230901,152600,323312410,2100,2100,2100,2100,0
|
|
20230901,152500,323312410,2100,2100,2100,2100,0
|
|
20230901,152400,323312410,2100,2100,2100,2100,0
|
|
20230901,152300,323312410,2100,2100,2100,2100,0
|
|
20230901,152200,323312410,2100,2100,2100,2100,0
|
|
20230901,152100,323312410,2100,2100,2100,2100,0
|
|
20230901,152000,323312410,2100,2100,2100,2100,0
|
|
20230901,151900,323312410,2100,2100,2100,2095,460
|
|
20230901,151800,322346425,2085,2085,2085,2085,5000
|
|
20230901,151700,311921425,2085,2085,2085,2085,110
|
|
20230901,151600,311692075,2100,2100,2100,2100,0
|
|
20230901,151500,311692075,2100,2085,2100,2085,13
|
|
20230901,151400,311664820,2100,2100,2100,2100,95
|
|
20230901,151300,311465320,2100,2095,2100,2095,238
|
|
20230901,151200,310966020,2100,2100,2100,2100,0
|
|
20230901,151100,310966020,2100,2095,2100,2095,1087
|
|
20230901,151000,308686035,2090,2090,2090,2090,0
|
|
20230901,150900,308686035,2090,2090,2090,2090,5
|
|
20230901,150800,308675585,2100,2100,2100,2100,100
|
|
20230901,150700,308465585,2100,2100,2100,2100,0
|
|
20230901,150600,308465585,2100,2090,2100,2090,322
|
|
20230901,150500,307790585,2095,2095,2095,2095,1020
|
|
20230901,150400,305653685,2090,2085,2090,2080,2140
|
|
20230901,150300,301192365,2085,2085,2085,2085,450
|
|
20230901,150200,300254115,2090,2090,2090,2090,205
|
|
20230901,150100,299825665,2095,2095,2095,2095,0
|
|
20230901,150000,299825665,2095,2095,2095,2095,0
|
|
20230901,145900,299825665,2095,2095,2095,2095,0
|
|
20230901,145800,299825665,2095,2095,2095,2095,1
|
|
20230901,145700,299823570,2090,2090,2090,2090,0
|
|
20230901,145600,299823570,2090,2090,2090,2090,8
|
|
20230901,145500,299806850,2090,2090,2090,2090,0
|
|
20230901,145400,299806850,2090,2090,2090,2085,529
|
|
20230901,145300,298702925,2090,2090,2090,2090,277
|
|
20230901,145200,298123995,2090,2095,2095,2090,1041
|
|
20230901,145100,295948105,2095,2095,2095,2095,0
|
|
20230901,145000,295948105,2095,2095,2095,2095,224
|
|
20230901,144900,295478825,2095,2095,2095,2095,0
|
|
20230901,144800,295478825,2095,2095,2095,2095,0
|
|
20230901,144700,295478825,2095,2095,2095,2095,310
|
|
20230901,144600,294829375,2095,2095,2095,2095,0
|
|
20230901,144500,294829375,2095,2095,2095,2095,256
|
|
20230901,144400,294293055,2100,2100,2100,2100,0
|
|
20230901,144300,294293055,2100,2100,2100,2100,0
|
|
20230901,144200,294293055,2100,2100,2100,2100,80
|
|
20230901,144100,294125055,2100,2100,2100,2100,10
|
|
20230901,144000,294104055,2100,2100,2100,2100,0
|
|
20230901,143900,294104055,2100,2100,2100,2100,0
|
|
20230901,143800,294104055,2100,2100,2100,2100,0
|
|
20230901,143700,294104055,2100,2095,2100,2095,31
|
|
20230901,143600,294039085,2095,2095,2095,2095,0
|
|
20230901,143500,294039085,2095,2095,2095,2095,500
|
|
20230901,143400,292991585,2095,2095,2095,2095,45
|
|
20230901,143300,292897310,2100,2100,2100,2100,0
|
|
20230901,143200,292897310,2100,2100,2100,2100,417
|
|
20230901,143100,292021610,2100,2100,2100,2100,338
|
|
20230901,143000,291311810,2100,2095,2100,2095,750
|
|
20230901,142900,289737310,2095,2095,2095,2095,200
|
|
20230901,142800,289318310,2100,2100,2100,2100,0
|
|
20230901,142700,289318310,2100,2100,2100,2100,10
|
|
20230901,142600,289297310,2095,2095,2095,2095,0
|
|
20230901,142500,289297310,2095,2095,2095,2095,0
|
|
20230901,142400,289297310,2095,2095,2095,2095,0
|
|
20230901,142300,289297310,2095,2095,2095,2095,0
|
|
20230901,142200,289297310,2095,2095,2095,2095,0
|
|
20230901,142100,289297310,2095,2095,2095,2095,6
|
|
20230901,142000,289284740,2095,2095,2095,2095,86
|
|
20230901,141900,289104570,2100,2100,2100,2100,0
|
|
20230901,141800,289104570,2100,2100,2100,2100,4
|
|
20230901,141700,289096170,2100,2100,2100,2100,0
|
|
20230901,141600,289096170,2100,2100,2100,2100,0
|
|
20230901,141500,289096170,2100,2105,2105,2100,5759
|
|
20230901,141400,277002245,2105,2105,2105,2105,3
|
|
20230901,141300,276995930,2105,2105,2105,2105,0
|
|
20230901,141200,276995930,2105,2105,2105,2105,0
|
|
20230901,141100,276995930,2105,2105,2105,2105,0
|
|
20230901,141000,276995930,2105,2105,2105,2105,11
|
|
20230901,140900,276972775,2100,2105,2105,2100,505
|
|
20230901,140800,275911745,2105,2105,2105,2105,0
|
|
20230901,140700,275911745,2105,2105,2105,2105,1543
|
|
20230901,140600,272663730,2105,2110,2110,2105,2369
|
|
20230901,140500,267672025,2115,2115,2115,2115,0
|
|
20230901,140400,267672025,2115,2115,2115,2115,37
|
|
20230901,140300,267593770,2115,2115,2115,2115,6
|
|
20230901,140200,267581080,2115,2115,2115,2115,0
|
|
20230901,140100,267581080,2115,2115,2115,2115,0
|
|
20230901,140000,267581080,2115,2115,2115,2115,0
|
|
20230901,135900,267581080,2115,2115,2115,2115,0
|
|
20230901,135800,267581080,2115,2115,2115,2115,0
|
|
20230901,135700,267581080,2115,2120,2120,2115,21
|
|
20230901,135600,267536650,2120,2120,2120,2120,0
|
|
20230901,135500,267536650,2120,2120,2120,2120,66
|
|
20230901,135400,267396730,2120,2120,2120,2120,0
|
|
20230901,135300,267396730,2120,2120,2120,2120,0
|
|
20230901,135200,267396730,2120,2120,2120,2120,0
|
|
20230901,135100,267396730,2120,2120,2120,2120,0
|
|
20230901,135000,267396730,2120,2120,2120,2120,2
|
|
20230901,134900,267392490,2115,2120,2120,2115,764
|
|
20230901,134800,265775930,2120,2120,2120,2120,0
|
|
20230901,134700,265775930,2120,2120,2120,2120,0
|
|
20230901,134600,265775930,2120,2120,2120,2120,203
|
|
20230901,134500,265345570,2120,2110,2120,2110,5220
|
|
20230901,134400,254289035,2105,2105,2105,2105,0
|
|
20230901,134300,254289035,2105,2105,2105,2105,19
|
|
20230901,134200,254249040,2110,2110,2110,2110,0
|
|
20230901,134100,254249040,2110,2110,2110,2110,0
|
|
20230901,134000,254249040,2110,2110,2110,2110,0
|
|
20230901,133900,254249040,2110,2110,2110,2110,0
|
|
20230901,133800,254249040,2110,2110,2110,2110,1
|
|
20230901,133700,254246930,2105,2105,2105,2105,201
|
|
20230901,133600,253823825,2105,2105,2105,2105,4
|
|
20230901,133500,253815405,2105,2105,2105,2105,9
|
|
20230901,133400,253796460,2100,2100,2105,2100,1422
|
|
20230901,133300,250810210,2100,2100,2100,2100,104
|
|
20230901,133200,250591810,2105,2105,2105,2105,1
|
|
20230901,133100,250589705,2100,2100,2100,2100,0
|
|
20230901,133000,250589705,2100,2100,2100,2100,50
|
|
20230901,132900,250484705,2095,2095,2095,2095,0
|
|
20230901,132800,250484705,2095,2095,2095,2095,0
|
|
20230901,132700,250484705,2095,2095,2095,2095,0
|
|
20230901,132600,250484705,2095,2095,2095,2095,42
|
|
20230901,132500,250396715,2100,2100,2100,2100,0
|
|
20230901,132400,250396715,2100,2100,2100,2100,0
|
|
20230901,132300,250396715,2100,2100,2100,2100,0
|
|
20230901,132200,250396715,2100,2100,2100,2100,111
|
|
20230901,132100,250163615,2095,2095,2095,2095,19
|
|
20230901,132000,250123810,2095,2095,2095,2095,0
|
|
20230901,131900,250123810,2095,2095,2095,2095,55
|
|
20230901,131800,250008585,2095,2095,2095,2095,0
|
|
20230901,131700,250008585,2095,2095,2095,2095,212
|
|
20230901,131600,249564445,2100,2100,2100,2100,1334
|
|
20230901,131500,246763045,2100,2100,2100,2100,17
|
|
20230901,131400,246727345,2100,2100,2100,2100,30
|
|
20230901,131300,246664345,2100,2110,2110,2100,14
|
|
20230901,131200,246634935,2110,2110,2110,2110,0
|
|
20230901,131100,246634935,2110,2110,2110,2110,0
|
|
20230901,131000,246634935,2110,2110,2110,2110,256
|
|
20230901,130900,246094775,2110,2110,2110,2110,0
|
|
20230901,130800,246094775,2110,2100,2110,2100,105
|
|
20230901,130700,245874225,2100,2100,2100,2100,10
|
|
20230901,130600,245853225,2105,2105,2105,2105,0
|
|
20230901,130500,245853225,2105,2105,2105,2105,0
|
|
20230901,130400,245853225,2105,2105,2105,2105,0
|
|
20230901,130300,245853225,2105,2105,2105,2105,0
|
|
20230901,130200,245853225,2105,2105,2105,2105,0
|
|
20230901,130100,245853225,2105,2105,2105,2105,91
|
|
20230901,130000,245661670,2100,2100,2100,2100,0
|
|
20230901,125900,245661670,2100,2100,2100,2100,0
|
|
20230901,125800,245661670,2100,2100,2100,2100,0
|
|
20230901,125700,245661670,2100,2120,2120,2100,2259
|
|
20230901,125600,240911355,2120,2120,2120,2120,225
|
|
20230901,125500,240434355,2105,2120,2130,2105,328
|
|
20230901,125400,239740360,2120,2120,2120,2120,1201
|
|
20230901,125300,237194240,2120,2120,2120,2120,2071
|
|
20230901,125200,232803720,2120,2115,2120,2115,1692
|
|
20230901,125100,229220130,2115,2100,2115,2100,23953
|
|
20230901,125000,178870100,2100,2100,2100,2100,0
|
|
20230901,124900,178870100,2100,2100,2100,2100,100
|
|
20230901,124800,178660100,2090,2105,2105,2090,1201
|
|
20230901,124700,176145535,2100,2100,2100,2100,3958
|
|
20230901,124600,167833735,2100,2100,2100,2100,0
|
|
20230901,124500,167833735,2100,2085,2100,2085,1710
|
|
20230901,124400,164244815,2080,2080,2080,2080,10
|
|
20230901,124300,164224015,2080,2080,2080,2080,109
|
|
20230901,124200,163997295,2075,2075,2075,2075,0
|
|
20230901,124100,163997295,2075,2075,2075,2075,30
|
|
20230901,124000,163935045,2075,2075,2075,2075,538
|
|
20230901,123900,162818695,2075,2075,2075,2075,10
|
|
20230901,123800,162797945,2075,2070,2075,2070,118
|
|
20230901,123700,162553680,2070,2070,2070,2070,0
|
|
20230901,123600,162553680,2070,2070,2070,2070,10
|
|
20230901,123500,162532980,2070,2070,2070,2070,0
|
|
20230901,123400,162532980,2070,2070,2070,2070,0
|
|
20230901,123300,162532980,2070,2070,2070,2070,0
|
|
20230901,123200,162532980,2070,2070,2070,2070,10
|
|
20230901,123100,162512280,2070,2070,2070,2070,0
|
|
20230901,123000,162512280,2070,2070,2070,2070,0
|
|
20230901,122900,162512280,2070,2070,2070,2070,10
|
|
20230901,122800,162491580,2065,2065,2065,2065,0
|
|
20230901,122700,162491580,2065,2065,2065,2065,0
|
|
20230901,122600,162491580,2065,2065,2065,2065,40
|
|
20230901,122500,162408980,2065,2065,2065,2065,5
|
|
20230901,122400,162398655,2065,2065,2065,2065,0
|
|
20230901,122300,162398655,2065,2065,2065,2065,0
|
|
20230901,122200,162398655,2065,2065,2065,2065,0
|
|
20230901,122100,162398655,2065,2065,2065,2065,0
|
|
20230901,122000,162398655,2065,2065,2065,2065,0
|
|
20230901,121900,162398655,2065,2065,2065,2065,0
|
|
20230901,121800,162398655,2065,2065,2065,2065,2
|
|
20230901,121700,162394525,2070,2070,2070,2070,0
|
|
20230901,121600,162394525,2070,2070,2070,2070,38
|
|
20230901,121500,162315865,2070,2070,2070,2070,0
|
|
20230901,121400,162315865,2070,2070,2070,2070,0
|
|
20230901,121300,162315865,2070,2070,2070,2070,0
|
|
20230901,121200,162315865,2070,2070,2070,2070,382
|
|
20230901,121100,161525125,2075,2075,2075,2075,0
|
|
20230901,121000,161525125,2075,2075,2075,2075,0
|
|
20230901,120900,161525125,2075,2075,2075,2075,0
|
|
20230901,120800,161525125,2075,2075,2075,2075,0
|
|
20230901,120700,161525125,2075,2075,2075,2075,0
|
|
20230901,120600,161525125,2075,2075,2075,2075,0
|
|
20230901,120500,161525125,2075,2075,2075,2075,0
|
|
20230901,120400,161525125,2075,2075,2075,2075,10
|
|
20230901,120300,161504375,2070,2070,2070,2070,0
|
|
20230901,120200,161504375,2070,2070,2070,2070,0
|
|
20230901,120100,161504375,2070,2070,2070,2070,0
|
|
20230901,120000,161504375,2070,2070,2070,2070,0
|
|
20230901,115900,161504375,2070,2070,2070,2070,0
|
|
20230901,115800,161504375,2070,2070,2070,2070,0
|
|
20230901,115700,161504375,2070,2070,2070,2070,0
|
|
20230901,115600,161504375,2070,2070,2070,2070,0
|
|
20230901,115500,161504375,2070,2070,2070,2070,0
|
|
20230901,115400,161504375,2070,2070,2070,2070,0
|
|
20230901,115300,161504375,2070,2075,2075,2070,100
|
|
20230901,115200,161297215,2075,2075,2075,2075,0
|
|
20230901,115100,161297215,2075,2075,2075,2075,0
|
|
20230901,115000,161297215,2075,2075,2075,2075,0
|
|
20230901,114900,161297215,2075,2085,2085,2070,898
|
|
20230901,114800,159431235,2080,2080,2080,2080,0
|
|
20230901,114700,159431235,2080,2080,2080,2080,0
|
|
20230901,114600,159431235,2080,2100,2100,2080,409
|
|
20230901,114500,158574995,2100,2100,2100,2100,71
|
|
20230901,114400,158425895,2100,2105,2105,2090,1633
|
|
20230901,114300,154995205,2100,2105,2110,2090,5658
|
|
20230901,114200,143084370,2100,2080,2100,2080,5634
|
|
20230901,114100,131292470,2075,2070,2075,2070,403
|
|
20230901,114000,130456690,2075,2075,2075,2075,0
|
|
20230901,113900,130456690,2075,2075,2075,2075,0
|
|
20230901,113800,130456690,2075,2075,2075,2075,0
|
|
20230901,113700,130456690,2075,2075,2075,2075,0
|
|
20230901,113600,130456690,2075,2075,2075,2075,487
|
|
20230901,113500,129446165,2075,2075,2075,2075,0
|
|
20230901,113400,129446165,2075,2075,2075,2075,0
|
|
20230901,113300,129446165,2075,2075,2075,2075,100
|
|
20230901,113200,129238665,2075,2075,2075,2075,0
|
|
20230901,113100,129238665,2075,2075,2075,2075,0
|
|
20230901,113000,129238665,2075,2075,2075,2075,0
|
|
20230901,112900,129238665,2075,2070,2075,2070,280
|
|
20230901,112800,128657695,2075,2075,2075,2075,0
|
|
20230901,112700,128657695,2075,2075,2075,2075,0
|
|
20230901,112600,128657695,2075,2075,2075,2075,0
|
|
20230901,112500,128657695,2075,2075,2075,2075,0
|
|
20230901,112400,128657695,2075,2075,2075,2075,4
|
|
20230901,112300,128649395,2075,2075,2075,2075,1
|
|
20230901,112200,128647320,2075,2075,2075,2075,2
|
|
20230901,112100,128643170,2070,2070,2070,2070,0
|
|
20230901,112000,128643170,2070,2060,2070,2060,738
|
|
20230901,111900,127115570,2055,2055,2055,2055,0
|
|
20230901,111800,127115570,2055,2055,2055,2055,0
|
|
20230901,111700,127115570,2055,2055,2055,2055,0
|
|
20230901,111600,127115570,2055,2055,2055,2055,0
|
|
20230901,111500,127115570,2055,2055,2055,2055,0
|
|
20230901,111400,127115570,2055,2055,2055,2055,0
|
|
20230901,111300,127115570,2055,2055,2055,2055,0
|
|
20230901,111200,127115570,2055,2055,2055,2055,0
|
|
20230901,111100,127115570,2055,2055,2055,2055,0
|
|
20230901,111000,127115570,2055,2055,2055,2055,0
|
|
20230901,110900,127115570,2055,2055,2055,2055,89
|
|
20230901,110800,126932675,2050,2050,2050,2050,0
|
|
20230901,110700,126932675,2050,2050,2050,2050,0
|
|
20230901,110600,126932675,2050,2050,2050,2050,0
|
|
20230901,110500,126932675,2050,2050,2050,2050,27
|
|
20230901,110400,126877325,2050,2050,2050,2050,92
|
|
20230901,110300,126688725,2045,2045,2045,2045,1
|
|
20230901,110200,126686680,2040,2040,2040,2040,0
|
|
20230901,110100,126686680,2040,2040,2040,2040,0
|
|
20230901,110000,126686680,2040,2040,2040,2040,0
|
|
20230901,105900,126686680,2040,2040,2040,2040,2384
|
|
20230901,105800,121823320,2035,2035,2035,2035,0
|
|
20230901,105700,121823320,2035,2035,2035,2035,0
|
|
20230901,105600,121823320,2035,2035,2035,2035,0
|
|
20230901,105500,121823320,2035,2045,2045,2035,2063
|
|
20230901,105400,117615745,2050,2050,2050,2050,1
|
|
20230901,105300,117613695,2050,2050,2050,2050,91
|
|
20230901,105200,117427145,2050,2050,2050,2050,102
|
|
20230901,105100,117218045,2060,2060,2060,2060,0
|
|
20230901,105000,117218045,2060,2060,2060,2060,0
|
|
20230901,104900,117218045,2060,2060,2060,2060,3
|
|
20230901,104800,117211865,2060,2060,2060,2060,10
|
|
20230901,104700,117191265,2050,2050,2050,2050,0
|
|
20230901,104600,117191265,2050,2050,2050,2050,0
|
|
20230901,104500,117191265,2050,2050,2050,2050,1926
|
|
20230901,104400,113242965,2055,2055,2055,2055,991
|
|
20230901,104300,111206460,2060,2060,2060,2060,0
|
|
20230901,104200,111206460,2060,2060,2060,2060,10
|
|
20230901,104100,111185860,2065,2065,2065,2065,10
|
|
20230901,104000,111165210,2065,2065,2065,2065,0
|
|
20230901,103900,111165210,2065,2065,2065,2065,0
|
|
20230901,103800,111165210,2065,2065,2065,2065,0
|
|
20230901,103700,111165210,2065,2065,2065,2065,181
|
|
20230901,103600,110791445,2070,2070,2070,2070,0
|
|
20230901,103500,110791445,2070,2065,2070,2065,120
|
|
20230901,103400,110543295,2065,2065,2065,2065,60
|
|
20230901,103300,110419395,2070,2065,2070,2065,848
|
|
20230901,103200,108664330,2065,2065,2065,2065,0
|
|
20230901,103100,108664330,2065,2065,2065,2065,0
|
|
20230901,103000,108664330,2065,2065,2065,2065,10
|
|
20230901,102900,108643680,2055,2055,2055,2055,460
|
|
20230901,102800,107698380,2055,2055,2055,2055,0
|
|
20230901,102700,107698380,2055,2055,2055,2055,979
|
|
20230901,102600,105686535,2055,2055,2055,2055,10
|
|
20230901,102500,105665985,2055,2055,2055,2055,10
|
|
20230901,102400,105645435,2065,2065,2065,2065,0
|
|
20230901,102300,105645435,2065,2065,2065,2065,10
|
|
20230901,102200,105624785,2065,2065,2065,2065,0
|
|
20230901,102100,105624785,2065,2065,2065,2065,0
|
|
20230901,102000,105624785,2065,2065,2065,2065,0
|
|
20230901,101900,105624785,2065,2065,2065,2065,10
|
|
20230901,101800,105604135,2065,2065,2065,2065,0
|
|
20230901,101700,105604135,2065,2065,2065,2065,0
|
|
20230901,101600,105604135,2065,2065,2065,2065,0
|
|
20230901,101500,105604135,2065,2065,2065,2065,10
|
|
20230901,101400,105583485,2050,2050,2050,2050,220
|
|
20230901,101300,105132485,2050,2050,2050,2050,20
|
|
20230901,101200,105091485,2050,2050,2050,2050,2622
|
|
20230901,101100,99716385,2050,2050,2050,2050,658
|
|
20230901,101000,98367485,2055,2055,2055,2055,55
|
|
20230901,100900,98254460,2055,2055,2055,2055,0
|
|
20230901,100800,98254460,2055,2055,2055,2055,10
|
|
20230901,100700,98233910,2055,2055,2055,2055,0
|
|
20230901,100600,98233910,2055,2055,2055,2055,0
|
|
20230901,100500,98233910,2055,2055,2075,2055,349
|
|
20230901,100400,97510685,2055,2055,2055,2055,172
|
|
20230901,100300,97157225,2070,2070,2070,2070,0
|
|
20230901,100200,97157225,2070,2070,2070,2070,399
|
|
20230901,100100,96331295,2070,2065,2070,2065,10
|
|
20230901,100000,96310615,2070,2070,2070,2070,0
|
|
20230901,095900,96310615,2070,2070,2070,2070,0
|
|
20230901,095800,96310615,2070,2070,2070,2070,0
|
|
20230901,095700,96310615,2070,2050,2070,2050,29
|
|
20230901,095600,96250965,2040,2060,2060,2040,2320
|
|
20230901,095500,91505840,2060,2060,2060,2060,14
|
|
20230901,095400,91477000,2075,2075,2075,2075,0
|
|
20230901,095300,91477000,2075,2075,2075,2075,10
|
|
20230901,095200,91456250,2080,2080,2080,2080,0
|
|
20230901,095100,91456250,2080,2075,2080,2075,207
|
|
20230901,095000,91025725,2085,2085,2085,2085,24
|
|
20230901,094900,90975685,2090,2090,2090,2090,77
|
|
20230901,094800,90814755,2075,2075,2090,2075,1736
|
|
20230901,094700,87192755,2075,2075,2075,2075,232
|
|
20230901,094600,86711355,2090,2055,2090,2055,3001
|
|
20230901,094500,80494150,2050,2050,2050,2050,601
|
|
20230901,094400,79262100,2040,2040,2040,2040,851
|
|
20230901,094300,77526060,2040,2050,2050,2040,487
|
|
20230901,094200,76530155,2055,2055,2055,2055,585
|
|
20230901,094100,75327980,2055,2050,2055,2050,295
|
|
20230901,094000,74723225,2055,2055,2055,2055,357
|
|
20230901,093900,73989590,2055,2050,2055,2050,922
|
|
20230901,093800,72099340,2050,2050,2050,2050,10
|
|
20230901,093700,72078840,2060,2060,2060,2060,0
|
|
20230901,093600,72078840,2060,2055,2060,2040,2605
|
|
20230901,093500,66755785,2065,2065,2065,2065,4
|
|
20230901,093400,66747525,2060,2060,2060,2060,0
|
|
20230901,093300,66747525,2060,2060,2060,2060,1
|
|
20230901,093200,66745465,2060,2060,2060,2060,0
|
|
20230901,093100,66745465,2060,2060,2060,2060,51
|
|
20230901,093000,66640405,2060,2060,2060,2060,37
|
|
20230901,092900,66564185,2060,2065,2065,2060,503
|
|
20230901,092800,65526950,2065,2065,2065,2065,39
|
|
20230901,092700,65446415,2070,2070,2070,2070,1
|
|
20230901,092600,65444345,2070,2070,2070,2070,126
|
|
20230901,092500,65183525,2070,2080,2090,2070,2168
|
|
20230901,092400,60679035,2080,2080,2080,2080,187
|
|
20230901,092300,60290075,2075,2075,2075,2075,650
|
|
20230901,092200,58941325,2075,2070,2075,2070,559
|
|
20230901,092100,57781585,2070,2065,2070,2065,247
|
|
20230901,092000,57270760,2055,2055,2055,2055,84
|
|
20230901,091900,57098140,2050,2050,2050,2050,0
|
|
20230901,091800,57098140,2050,2065,2065,2050,2000
|
|
20230901,091700,52992915,2075,2060,2075,2060,1975
|
|
20230901,091600,48909255,2065,2065,2065,2065,345
|
|
20230901,091500,48196830,2065,2065,2065,2065,36
|
|
20230901,091400,48122490,2070,2070,2070,2070,220
|
|
20230901,091300,47667090,2065,2065,2070,2065,344
|
|
20230901,091200,46956000,2065,2070,2070,2065,117
|
|
20230901,091100,46713845,2070,2065,2070,2065,78
|
|
20230901,091000,46552410,2070,2080,2080,2065,1306
|
|
20230901,090900,43844085,2080,2070,2080,2070,168
|
|
20230901,090800,43495770,2075,2070,2075,2070,907
|
|
20230901,090700,41614290,2075,2060,2075,2060,402
|
|
20230901,090600,40785080,2060,2060,2060,2050,1247
|
|
20230901,090500,38216270,2060,2055,2060,2055,1676
|
|
20230901,090400,34764475,2060,2060,2060,2050,1028
|
|
20230901,090300,32653340,2065,2055,2070,2050,6631
|
|
20230901,090200,19009135,2050,2045,2055,2045,2113
|
|
20230901,090100,14668480,2045,2035,2050,2030,2170
|
|
20230901,090000,10243280,2040,2015,2045,2015,5067
|