658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195500,354915555,2050,2050,2050,2050,4695
|
|
20230901,195400,354915555,2050,2050,2050,2050,0
|
|
20230901,195300,354915555,2050,2050,2050,2050,0
|
|
20230901,195200,354915555,2050,2050,2050,2050,0
|
|
20230901,195100,354915555,2050,2050,2050,2050,0
|
|
20230901,195000,354915555,2050,2050,2050,2050,0
|
|
20230901,194900,354915555,2050,2050,2050,2050,0
|
|
20230901,194800,354915555,2050,2050,2050,2050,0
|
|
20230901,194700,354915555,2050,2050,2050,2050,0
|
|
20230901,194600,354915555,2050,2050,2050,2050,0
|
|
20230901,194500,354915555,2050,2050,2050,2050,0
|
|
20230901,194400,354915555,2050,2050,2050,2050,0
|
|
20230901,194300,354915555,2050,2050,2050,2050,0
|
|
20230901,194200,354915555,2050,2050,2050,2050,0
|
|
20230901,194100,354915555,2050,2050,2050,2050,0
|
|
20230901,194000,354915555,2050,2050,2050,2050,0
|
|
20230901,193900,354915555,2050,2050,2050,2050,0
|
|
20230901,193800,354915555,2050,2050,2050,2050,0
|
|
20230901,193700,354915555,2050,2050,2050,2050,0
|
|
20230901,193600,354915555,2050,2050,2050,2050,0
|
|
20230901,193500,354915555,2050,2050,2050,2050,0
|
|
20230901,193400,354915555,2050,2050,2050,2050,0
|
|
20230901,193300,354915555,2050,2050,2050,2050,0
|
|
20230901,193200,354915555,2050,2050,2050,2050,0
|
|
20230901,193100,354915555,2050,2050,2050,2050,0
|
|
20230901,193000,354915555,2050,2050,2050,2050,0
|
|
20230901,192900,354915555,2050,2050,2050,2050,0
|
|
20230901,192800,354915555,2050,2050,2050,2050,0
|
|
20230901,192700,354915555,2050,2050,2050,2050,0
|
|
20230901,192600,354915555,2050,2050,2050,2050,0
|
|
20230901,192500,354915555,2050,2050,2050,2050,4695
|
|
20230901,192400,354915555,2050,2050,2050,2050,0
|
|
20230901,192300,354915555,2050,2050,2050,2050,0
|
|
20230901,192200,354915555,2050,2050,2050,2050,0
|
|
20230901,192100,354915555,2050,2050,2050,2050,0
|
|
20230901,192000,354915555,2050,2050,2050,2050,0
|
|
20230901,191900,354915555,2050,2050,2050,2050,0
|
|
20230901,191800,354915555,2050,2050,2050,2050,0
|
|
20230901,191700,354915555,2050,2050,2050,2050,0
|
|
20230901,191600,354915555,2050,2050,2050,2050,0
|
|
20230901,191500,354915555,2050,2050,2050,2050,0
|
|
20230901,191400,354915555,2050,2050,2050,2050,0
|
|
20230901,191300,354915555,2050,2050,2050,2050,0
|
|
20230901,191200,354915555,2050,2050,2050,2050,0
|
|
20230901,191100,354915555,2050,2050,2050,2050,0
|
|
20230901,191000,354915555,2050,2050,2050,2050,0
|
|
20230901,190900,354915555,2050,2050,2050,2050,0
|
|
20230901,190800,354915555,2050,2050,2050,2050,0
|
|
20230901,190700,354915555,2050,2050,2050,2050,0
|
|
20230901,190600,354915555,2050,2050,2050,2050,0
|
|
20230901,190500,354915555,2050,2050,2050,2050,0
|
|
20230901,190400,354915555,2050,2050,2050,2050,0
|
|
20230901,190300,354915555,2050,2050,2050,2050,0
|
|
20230901,190200,354915555,2050,2050,2050,2050,0
|
|
20230901,190100,354915555,2050,2050,2050,2050,0
|
|
20230901,190000,354915555,2050,2050,2050,2050,0
|
|
20230901,185900,354915555,2050,2050,2050,2050,0
|
|
20230901,185800,354915555,2050,2050,2050,2050,0
|
|
20230901,185700,354915555,2050,2050,2050,2050,0
|
|
20230901,185600,354915555,2050,2050,2050,2050,0
|
|
20230901,185500,354915555,2050,2050,2050,2050,4695
|
|
20230901,185400,354915555,2050,2050,2050,2050,0
|
|
20230901,185300,354915555,2050,2050,2050,2050,0
|
|
20230901,185200,354915555,2050,2050,2050,2050,0
|
|
20230901,185100,354915555,2050,2050,2050,2050,0
|
|
20230901,185000,354915555,2050,2050,2050,2050,0
|
|
20230901,184900,354915555,2050,2050,2050,2050,0
|
|
20230901,184800,354915555,2050,2050,2050,2050,0
|
|
20230901,184700,354915555,2050,2050,2050,2050,0
|
|
20230901,184600,354915555,2050,2050,2050,2050,0
|
|
20230901,184500,354915555,2050,2050,2050,2050,0
|
|
20230901,184400,354915555,2050,2050,2050,2050,0
|
|
20230901,184300,354915555,2050,2050,2050,2050,0
|
|
20230901,184200,354915555,2050,2050,2050,2050,0
|
|
20230901,184100,354915555,2050,2050,2050,2050,0
|
|
20230901,184000,354915555,2050,2050,2050,2050,0
|
|
20230901,183900,354915555,2050,2050,2050,2050,0
|
|
20230901,183800,354915555,2050,2050,2050,2050,0
|
|
20230901,183700,354915555,2050,2050,2050,2050,0
|
|
20230901,183600,354915555,2050,2050,2050,2050,0
|
|
20230901,183500,354915555,2050,2050,2050,2050,0
|
|
20230901,183400,354915555,2050,2050,2050,2050,0
|
|
20230901,183300,354915555,2050,2050,2050,2050,0
|
|
20230901,183200,354915555,2050,2050,2050,2050,0
|
|
20230901,183100,354915555,2050,2050,2050,2050,0
|
|
20230901,183000,354915555,2050,2050,2050,2050,0
|
|
20230901,182900,354915555,2050,2050,2050,2050,0
|
|
20230901,182800,354915555,2050,2050,2050,2050,0
|
|
20230901,182700,354915555,2050,2050,2050,2050,0
|
|
20230901,182600,354915555,2050,2050,2050,2050,0
|
|
20230901,182500,354915555,2050,2050,2050,2050,4695
|
|
20230901,182400,354915555,2050,2050,2050,2050,0
|
|
20230901,182300,354915555,2050,2050,2050,2050,0
|
|
20230901,182200,354915555,2050,2050,2050,2050,0
|
|
20230901,182100,354915555,2050,2050,2050,2050,0
|
|
20230901,182000,354915555,2050,2050,2050,2050,0
|
|
20230901,181900,354915555,2050,2050,2050,2050,0
|
|
20230901,181800,354915555,2050,2050,2050,2050,0
|
|
20230901,181700,354915555,2050,2050,2050,2050,0
|
|
20230901,181600,354915555,2050,2050,2050,2050,0
|
|
20230901,181500,354915555,2050,2050,2050,2050,0
|
|
20230901,181400,354915555,2050,2050,2050,2050,0
|
|
20230901,181300,354915555,2050,2050,2050,2050,0
|
|
20230901,181200,354915555,2050,2050,2050,2050,0
|
|
20230901,181100,354915555,2050,2050,2050,2050,0
|
|
20230901,181000,354915555,2050,2050,2050,2050,0
|
|
20230901,180900,354915555,2050,2050,2050,2050,0
|
|
20230901,180800,354915555,2050,2050,2050,2050,0
|
|
20230901,180700,354915555,2050,2050,2050,2050,0
|
|
20230901,180600,354915555,2050,2050,2050,2050,0
|
|
20230901,180500,354915555,2050,2050,2050,2050,0
|
|
20230901,180400,354915555,2050,2050,2050,2050,0
|
|
20230901,180300,354915555,2050,2050,2050,2050,0
|
|
20230901,180200,354915555,2050,2050,2050,2050,0
|
|
20230901,180100,354915555,2050,2050,2050,2050,0
|
|
20230901,180000,354915555,2050,2050,2050,2050,0
|
|
20230901,175900,354915555,2050,2050,2050,2050,0
|
|
20230901,175800,354915555,2050,2050,2050,2050,0
|
|
20230901,175700,354915555,2050,2050,2050,2050,0
|
|
20230901,175600,354915555,2050,2050,2050,2050,0
|
|
20230901,175500,354915555,2050,2050,2050,2050,4695
|
|
20230901,175400,354915555,2050,2050,2050,2050,0
|
|
20230901,175300,354915555,2050,2050,2050,2050,0
|
|
20230901,175200,354915555,2050,2050,2050,2050,0
|
|
20230901,175100,354915555,2050,2050,2050,2050,0
|
|
20230901,175000,354915555,2050,2050,2050,2050,0
|
|
20230901,174900,354915555,2050,2050,2050,2050,0
|
|
20230901,174800,354915555,2050,2050,2050,2050,0
|
|
20230901,174700,354915555,2050,2050,2050,2050,0
|
|
20230901,174600,354915555,2050,2050,2050,2050,0
|
|
20230901,174500,354915555,2050,2050,2050,2050,0
|
|
20230901,174400,354915555,2050,2050,2050,2050,0
|
|
20230901,174300,354915555,2050,2050,2050,2050,0
|
|
20230901,174200,354915555,2050,2050,2050,2050,0
|
|
20230901,174100,354915555,2050,2050,2050,2050,0
|
|
20230901,174000,354915555,2050,2050,2050,2050,0
|
|
20230901,173900,354915555,2050,2050,2050,2050,0
|
|
20230901,173800,354915555,2050,2050,2050,2050,0
|
|
20230901,173700,354915555,2050,2050,2050,2050,0
|
|
20230901,173600,354915555,2050,2050,2050,2050,0
|
|
20230901,173500,354915555,2050,2050,2050,2050,0
|
|
20230901,173400,354915555,2050,2050,2050,2050,0
|
|
20230901,173300,354915555,2050,2050,2050,2050,0
|
|
20230901,173200,354915555,2050,2050,2050,2050,0
|
|
20230901,173100,354915555,2050,2050,2050,2050,0
|
|
20230901,173000,354915555,2050,2050,2050,2050,0
|
|
20230901,172900,354915555,2050,2050,2050,2050,0
|
|
20230901,172800,354915555,2050,2050,2050,2050,0
|
|
20230901,172700,354915555,2050,2050,2050,2050,0
|
|
20230901,172600,354915555,2050,2050,2050,2050,0
|
|
20230901,172500,354915555,2050,2050,2050,2050,4695
|
|
20230901,172400,354915555,2050,2050,2050,2050,0
|
|
20230901,172300,354915555,2050,2050,2050,2050,0
|
|
20230901,172200,354915555,2050,2050,2050,2050,0
|
|
20230901,172100,354915555,2050,2050,2050,2050,0
|
|
20230901,172000,354915555,2050,2050,2050,2050,0
|
|
20230901,171900,354915555,2050,2050,2050,2050,0
|
|
20230901,171800,354915555,2050,2050,2050,2050,0
|
|
20230901,171700,354915555,2050,2050,2050,2050,0
|
|
20230901,171600,354915555,2050,2050,2050,2050,0
|
|
20230901,171500,354915555,2050,2050,2050,2050,0
|
|
20230901,171400,354915555,2050,2050,2050,2050,0
|
|
20230901,171300,354915555,2050,2050,2050,2050,0
|
|
20230901,171200,354915555,2050,2050,2050,2050,0
|
|
20230901,171100,354915555,2050,2050,2050,2050,0
|
|
20230901,171000,354915555,2050,2050,2050,2050,0
|
|
20230901,170900,354915555,2050,2050,2050,2050,0
|
|
20230901,170800,354915555,2050,2050,2050,2050,0
|
|
20230901,170700,354915555,2050,2050,2050,2050,0
|
|
20230901,170600,354915555,2050,2050,2050,2050,0
|
|
20230901,170500,354915555,2050,2050,2050,2050,0
|
|
20230901,170400,354915555,2050,2050,2050,2050,0
|
|
20230901,170300,354915555,2050,2050,2050,2050,0
|
|
20230901,170200,354915555,2050,2050,2050,2050,0
|
|
20230901,170100,354915555,2050,2050,2050,2050,0
|
|
20230901,170000,354915555,2050,2050,2050,2050,0
|
|
20230901,165900,354915555,2050,2050,2050,2050,0
|
|
20230901,165800,354915555,2050,2050,2050,2050,0
|
|
20230901,165700,354915555,2050,2050,2050,2050,0
|
|
20230901,165600,354915555,2050,2050,2050,2050,0
|
|
20230901,165500,354915555,2050,2050,2050,2050,4695
|
|
20230901,165400,354915555,2050,2050,2050,2050,0
|
|
20230901,165300,354915555,2050,2050,2050,2050,0
|
|
20230901,165200,354915555,2050,2050,2050,2050,0
|
|
20230901,165100,354915555,2050,2050,2050,2050,0
|
|
20230901,165000,354915555,2050,2050,2050,2050,0
|
|
20230901,164900,354915555,2050,2050,2050,2050,0
|
|
20230901,164800,354915555,2050,2050,2050,2050,0
|
|
20230901,164700,354915555,2050,2050,2050,2050,0
|
|
20230901,164600,354915555,2050,2050,2050,2050,0
|
|
20230901,164500,354915555,2050,2050,2050,2050,0
|
|
20230901,164400,354915555,2050,2050,2050,2050,0
|
|
20230901,164300,354915555,2050,2050,2050,2050,0
|
|
20230901,164200,354915555,2050,2050,2050,2050,0
|
|
20230901,164100,354915555,2050,2050,2050,2050,0
|
|
20230901,164000,354915555,2050,2050,2050,2050,0
|
|
20230901,163900,354915555,2050,2050,2050,2050,0
|
|
20230901,163800,354915555,2050,2050,2050,2050,0
|
|
20230901,163700,354915555,2050,2050,2050,2050,0
|
|
20230901,163600,354915555,2050,2050,2050,2050,0
|
|
20230901,163500,354915555,2050,2050,2050,2050,0
|
|
20230901,163400,354915555,2050,2050,2050,2050,0
|
|
20230901,163300,354915555,2050,2050,2050,2050,0
|
|
20230901,163200,354915555,2050,2050,2050,2050,0
|
|
20230901,163100,354915555,2050,2050,2050,2050,0
|
|
20230901,163000,354915555,2050,2050,2050,2050,0
|
|
20230901,162900,354915555,2050,2050,2050,2050,0
|
|
20230901,162800,354915555,2050,2050,2050,2050,0
|
|
20230901,162700,354915555,2050,2050,2050,2050,0
|
|
20230901,162600,354915555,2050,2050,2050,2050,0
|
|
20230901,162500,354915555,2050,2050,2050,2050,4695
|
|
20230901,162400,354915555,2050,2050,2050,2050,0
|
|
20230901,162300,354915555,2050,2050,2050,2050,0
|
|
20230901,162200,354915555,2050,2050,2050,2050,0
|
|
20230901,162100,354915555,2050,2050,2050,2050,0
|
|
20230901,162000,354915555,2050,2050,2050,2050,0
|
|
20230901,161900,354915555,2050,2050,2050,2050,0
|
|
20230901,161800,354915555,2050,2050,2050,2050,0
|
|
20230901,161700,354915555,2050,2050,2050,2050,0
|
|
20230901,161600,354915555,2050,2050,2050,2050,0
|
|
20230901,161500,354915555,2050,2050,2050,2050,0
|
|
20230901,161400,354915555,2050,2050,2050,2050,0
|
|
20230901,161300,354915555,2050,2050,2050,2050,0
|
|
20230901,161200,354915555,2050,2050,2050,2050,0
|
|
20230901,161100,354915555,2050,2050,2050,2050,0
|
|
20230901,161000,354915555,2050,2050,2050,2050,0
|
|
20230901,160900,354915555,2050,2050,2050,2050,0
|
|
20230901,160800,354915555,2050,2050,2050,2050,0
|
|
20230901,160700,354915555,2050,2050,2050,2050,0
|
|
20230901,160600,354915555,2050,2050,2050,2050,0
|
|
20230901,160500,354915555,2050,2050,2050,2050,0
|
|
20230901,160400,354915555,2050,2050,2050,2050,0
|
|
20230901,160300,354915555,2050,2050,2050,2050,0
|
|
20230901,160200,354915555,2050,2050,2050,2050,0
|
|
20230901,160100,354915555,2050,2050,2050,2050,0
|
|
20230901,160000,354915555,2050,2050,2050,2050,0
|
|
20230901,155900,354915555,2050,2050,2050,2050,0
|
|
20230901,155800,354915555,2050,2050,2050,2050,0
|
|
20230901,155700,354915555,2050,2050,2050,2050,0
|
|
20230901,155600,354915555,2050,2050,2050,2050,0
|
|
20230901,155500,354915555,2050,2050,2050,2050,4695
|
|
20230901,155400,354915555,2050,2050,2050,2050,0
|
|
20230901,155300,354915555,2050,2050,2050,2050,0
|
|
20230901,155200,354915555,2050,2050,2050,2050,0
|
|
20230901,155100,354915555,2050,2050,2050,2050,0
|
|
20230901,155000,354915555,2050,2050,2050,2050,0
|
|
20230901,154900,354915555,2050,2050,2050,2050,0
|
|
20230901,154800,354915555,2050,2050,2050,2050,0
|
|
20230901,154700,354915555,2050,2050,2050,2050,0
|
|
20230901,154600,354915555,2050,2050,2050,2050,0
|
|
20230901,154500,354915555,2050,2050,2050,2050,0
|
|
20230901,154400,354915555,2050,2050,2050,2050,0
|
|
20230901,154300,354915555,2050,2050,2050,2050,0
|
|
20230901,154200,354915555,2050,2050,2050,2050,0
|
|
20230901,154100,354915555,2050,2050,2050,2050,0
|
|
20230901,154000,354915555,2050,2050,2050,2050,0
|
|
20230901,153900,354915555,2050,2050,2050,2050,0
|
|
20230901,153800,354915555,2050,2050,2050,2050,0
|
|
20230901,153700,354915555,2050,2050,2050,2050,0
|
|
20230901,153600,354915555,2050,2050,2050,2050,0
|
|
20230901,153500,354915555,2050,2050,2050,2050,0
|
|
20230901,153400,354915555,2050,2050,2050,2050,0
|
|
20230901,153300,354915555,2050,2050,2050,2050,0
|
|
20230901,153200,354915555,2050,2050,2050,2050,0
|
|
20230901,153100,354915555,2050,2050,2050,2050,0
|
|
20230901,153000,354915555,2050,2050,2050,2050,4695
|
|
20230901,152900,345290805,2050,2050,2050,2050,0
|
|
20230901,152800,345290805,2050,2050,2050,2050,0
|
|
20230901,152700,345290805,2050,2050,2050,2050,0
|
|
20230901,152600,345290805,2050,2050,2050,2050,0
|
|
20230901,152500,345290805,2050,2050,2050,2050,0
|
|
20230901,152400,345290805,2050,2050,2050,2050,0
|
|
20230901,152300,345290805,2050,2050,2050,2050,0
|
|
20230901,152200,345290805,2050,2050,2050,2050,0
|
|
20230901,152100,345290805,2050,2050,2050,2050,0
|
|
20230901,152000,345290805,2050,2050,2050,2050,0
|
|
20230901,151900,345290805,2050,2050,2050,2050,2
|
|
20230901,151800,345286705,2050,2050,2050,2050,13
|
|
20230901,151700,345260055,2050,2050,2050,2050,10
|
|
20230901,151600,345239555,2050,2050,2050,2050,0
|
|
20230901,151500,345239555,2050,2050,2050,2045,208
|
|
20230901,151400,344813165,2050,2050,2050,2050,0
|
|
20230901,151300,344813165,2050,2050,2050,2050,0
|
|
20230901,151200,344813165,2050,2040,2050,2040,1128
|
|
20230901,151100,342510695,2045,2045,2045,2040,2025
|
|
20230901,151000,338369595,2050,2050,2050,2050,103
|
|
20230901,150900,338158445,2050,2050,2050,2050,129
|
|
20230901,150800,337893995,2050,2055,2060,2050,25
|
|
20230901,150700,337842725,2065,2065,2065,2065,0
|
|
20230901,150600,337842725,2065,2055,2065,2055,21
|
|
20230901,150500,337799510,2055,2055,2055,2055,3
|
|
20230901,150400,337793345,2055,2055,2055,2055,0
|
|
20230901,150300,337793345,2055,2065,2070,2030,12626
|
|
20230901,150200,311969210,2070,2070,2070,2065,1913
|
|
20230901,150100,308017625,2070,2070,2070,2070,0
|
|
20230901,150000,308017625,2070,2065,2070,2065,66
|
|
20230901,145900,307881325,2065,2065,2065,2065,0
|
|
20230901,145800,307881325,2065,2065,2065,2065,300
|
|
20230901,145700,307261825,2075,2075,2075,2075,0
|
|
20230901,145600,307261825,2075,2080,2080,2070,80
|
|
20230901,145500,307095870,2090,2060,2090,2055,10461
|
|
20230901,145400,285393400,2060,2050,2060,2050,4283
|
|
20230901,145300,276591965,2055,2055,2055,2055,48
|
|
20230901,145200,276493325,2055,2055,2055,2055,5
|
|
20230901,145100,276483050,2055,2055,2055,2055,0
|
|
20230901,145000,276483050,2055,2055,2055,2055,0
|
|
20230901,144900,276483050,2055,2055,2055,2055,200
|
|
20230901,144800,276072050,2055,2050,2055,2050,1595
|
|
20230901,144700,272802290,2050,2050,2050,2050,40
|
|
20230901,144600,272720290,2050,2050,2050,2050,2
|
|
20230901,144500,272716190,2045,2045,2045,2045,1377
|
|
20230901,144400,269900225,2045,2045,2045,2045,1
|
|
20230901,144300,269898180,2045,2045,2045,2045,5
|
|
20230901,144200,269887955,2045,2045,2045,2045,1
|
|
20230901,144100,269885910,2045,2045,2045,2045,35
|
|
20230901,144000,269814335,2045,2045,2045,2045,0
|
|
20230901,143900,269814335,2045,2045,2045,2045,101
|
|
20230901,143800,269607790,2045,2045,2045,2045,4
|
|
20230901,143700,269599610,2045,2045,2045,2045,1
|
|
20230901,143600,269597565,2040,2040,2040,2040,3
|
|
20230901,143500,269591445,2040,2050,2050,2040,2205
|
|
20230901,143400,265088590,2050,2050,2050,2050,5
|
|
20230901,143300,265078340,2050,2050,2050,2050,0
|
|
20230901,143200,265078340,2050,2050,2050,2050,302
|
|
20230901,143100,264459240,2050,2050,2050,2050,103
|
|
20230901,143000,264248090,2055,2055,2055,2055,38
|
|
20230901,142900,264170000,2055,2055,2055,2055,0
|
|
20230901,142800,264170000,2055,2055,2055,2055,0
|
|
20230901,142700,264170000,2055,2055,2055,2055,2
|
|
20230901,142600,264165890,2055,2055,2055,2055,0
|
|
20230901,142500,264165890,2055,2055,2055,2055,1
|
|
20230901,142400,264163835,2045,2045,2045,2045,500
|
|
20230901,142300,263141335,2055,2055,2055,2055,0
|
|
20230901,142200,263141335,2055,2055,2055,2055,0
|
|
20230901,142100,263141335,2055,2050,2055,2050,40
|
|
20230901,142000,263059300,2050,2050,2050,2050,10
|
|
20230901,141900,263038800,2050,2050,2050,2050,244
|
|
20230901,141800,262538600,2055,2055,2055,2055,0
|
|
20230901,141700,262538600,2055,2055,2055,2055,500
|
|
20230901,141600,261511100,2055,2055,2055,2055,0
|
|
20230901,141500,261511100,2055,2055,2055,2055,0
|
|
20230901,141400,261511100,2055,2055,2055,2055,0
|
|
20230901,141300,261511100,2055,2055,2055,2055,0
|
|
20230901,141200,261511100,2055,2055,2055,2055,100
|
|
20230901,141100,261305600,2055,2055,2055,2055,0
|
|
20230901,141000,261305600,2055,2055,2055,2055,76
|
|
20230901,140900,261149420,2055,2055,2055,2055,12
|
|
20230901,140800,261124760,2060,2060,2060,2060,0
|
|
20230901,140700,261124760,2060,2055,2060,2050,2067
|
|
20230901,140600,256884775,2060,2060,2060,2060,0
|
|
20230901,140500,256884775,2060,2060,2060,2060,0
|
|
20230901,140400,256884775,2060,2060,2060,2060,4
|
|
20230901,140300,256876535,2060,2060,2060,2060,0
|
|
20230901,140200,256876535,2060,2060,2060,2060,0
|
|
20230901,140100,256876535,2060,2060,2060,2060,0
|
|
20230901,140000,256876535,2060,2060,2060,2060,0
|
|
20230901,135900,256876535,2060,2060,2060,2060,0
|
|
20230901,135800,256876535,2060,2060,2060,2060,22
|
|
20230901,135700,256831215,2060,2060,2060,2060,0
|
|
20230901,135600,256831215,2060,2060,2060,2060,105
|
|
20230901,135500,256614915,2060,2060,2060,2060,0
|
|
20230901,135400,256614915,2060,2060,2060,2060,148
|
|
20230901,135300,256310035,2060,2060,2060,2060,246
|
|
20230901,135200,255803275,2060,2060,2060,2060,1
|
|
20230901,135100,255801215,2065,2055,2065,2055,12
|
|
20230901,135000,255776495,2045,2045,2045,2045,100
|
|
20230901,134900,255571995,2065,2060,2065,2050,8002
|
|
20230901,134800,239157160,2055,2055,2055,2055,0
|
|
20230901,134700,239157160,2055,2060,2060,2055,730
|
|
20230901,134600,237657005,2065,2060,2065,2060,142
|
|
20230901,134500,237364480,2060,2060,2060,2060,172
|
|
20230901,134400,237010160,2060,2060,2060,2060,0
|
|
20230901,134300,237010160,2060,2060,2060,2060,0
|
|
20230901,134200,237010160,2060,2060,2060,2060,0
|
|
20230901,134100,237010160,2060,2060,2060,2060,8
|
|
20230901,134000,236993680,2065,2065,2065,2065,0
|
|
20230901,133900,236993680,2065,2065,2065,2065,48
|
|
20230901,133800,236894560,2065,2065,2065,2065,0
|
|
20230901,133700,236894560,2065,2060,2065,2060,741
|
|
20230901,133600,235368095,2065,2065,2065,2065,1
|
|
20230901,133500,235366030,2060,2060,2060,2060,0
|
|
20230901,133400,235366030,2060,2060,2060,2060,456
|
|
20230901,133300,234426670,2065,2065,2065,2065,0
|
|
20230901,133200,234426670,2065,2065,2065,2065,0
|
|
20230901,133100,234426670,2065,2065,2065,2065,328
|
|
20230901,133000,233749350,2065,2065,2065,2065,1
|
|
20230901,132900,233747285,2060,2060,2060,2060,100
|
|
20230901,132800,233541285,2065,2065,2065,2065,0
|
|
20230901,132700,233541285,2065,2065,2065,2065,0
|
|
20230901,132600,233541285,2065,2065,2065,2065,15
|
|
20230901,132500,233510310,2060,2060,2060,2060,100
|
|
20230901,132400,233304310,2065,2060,2065,2060,127
|
|
20230901,132300,233042680,2065,2065,2065,2065,917
|
|
20230901,132200,231149075,2070,2070,2070,2070,0
|
|
20230901,132100,231149075,2070,2070,2070,2070,0
|
|
20230901,132000,231149075,2070,2070,2070,2070,0
|
|
20230901,131900,231149075,2070,2070,2070,2070,0
|
|
20230901,131800,231149075,2070,2070,2070,2070,314
|
|
20230901,131700,230499095,2070,2070,2070,2070,0
|
|
20230901,131600,230499095,2070,2070,2070,2070,10
|
|
20230901,131500,230478395,2070,2070,2070,2070,1049
|
|
20230901,131400,228306965,2070,2070,2070,2070,30
|
|
20230901,131300,228244865,2070,2070,2070,2070,1
|
|
20230901,131200,228242795,2070,2070,2070,2070,0
|
|
20230901,131100,228242795,2070,2070,2070,2070,0
|
|
20230901,131000,228242795,2070,2070,2070,2070,451
|
|
20230901,130900,227309225,2070,2070,2070,2070,0
|
|
20230901,130800,227309225,2070,2070,2070,2070,0
|
|
20230901,130700,227309225,2070,2070,2070,2070,0
|
|
20230901,130600,227309225,2070,2070,2070,2070,18
|
|
20230901,130500,227271965,2065,2065,2065,2065,29
|
|
20230901,130400,227212080,2065,2065,2065,2065,0
|
|
20230901,130300,227212080,2065,2065,2065,2065,0
|
|
20230901,130200,227212080,2065,2065,2065,2065,1
|
|
20230901,130100,227210015,2070,2070,2070,2070,0
|
|
20230901,130000,227210015,2070,2070,2070,2070,0
|
|
20230901,125900,227210015,2070,2065,2070,2065,115
|
|
20230901,125800,226972535,2065,2065,2065,2065,50
|
|
20230901,125700,226869285,2065,2070,2070,2065,1961
|
|
20230901,125600,222819195,2070,2070,2070,2070,100
|
|
20230901,125500,222612195,2065,2065,2065,2065,0
|
|
20230901,125400,222612195,2065,2070,2070,2065,96
|
|
20230901,125300,222413725,2070,2070,2070,2070,100
|
|
20230901,125200,222206725,2070,2070,2070,2070,0
|
|
20230901,125100,222206725,2070,2070,2070,2070,1
|
|
20230901,125000,222204655,2065,2065,2065,2065,0
|
|
20230901,124900,222204655,2065,2065,2065,2065,0
|
|
20230901,124800,222204655,2065,2070,2070,2065,5
|
|
20230901,124700,222194315,2070,2070,2070,2070,1
|
|
20230901,124600,222192245,2070,2070,2070,2070,0
|
|
20230901,124500,222192245,2070,2070,2070,2070,2
|
|
20230901,124400,222188105,2070,2070,2070,2070,125
|
|
20230901,124300,221929355,2070,2070,2070,2070,0
|
|
20230901,124200,221929355,2070,2070,2070,2070,499
|
|
20230901,124100,220896425,2070,2070,2070,2070,45
|
|
20230901,124000,220803275,2070,2070,2070,2070,0
|
|
20230901,123900,220803275,2070,2070,2070,2070,0
|
|
20230901,123800,220803275,2070,2070,2070,2070,0
|
|
20230901,123700,220803275,2070,2070,2070,2070,0
|
|
20230901,123600,220803275,2070,2070,2070,2070,33
|
|
20230901,123500,220734965,2070,2070,2070,2070,1
|
|
20230901,123400,220732895,2065,2065,2065,2065,50
|
|
20230901,123300,220629645,2070,2070,2070,2070,1
|
|
20230901,123200,220627575,2070,2070,2070,2070,0
|
|
20230901,123100,220627575,2070,2070,2070,2070,100
|
|
20230901,123000,220420575,2070,2070,2070,2070,4
|
|
20230901,122900,220412295,2070,2070,2070,2070,91
|
|
20230901,122800,220223925,2070,2070,2070,2070,1100
|
|
20230901,122700,217946925,2070,2070,2070,2070,0
|
|
20230901,122600,217946925,2070,2070,2070,2070,153
|
|
20230901,122500,217630215,2070,2070,2070,2070,1
|
|
20230901,122400,217628145,2065,2065,2065,2065,0
|
|
20230901,122300,217628145,2065,2065,2065,2065,4
|
|
20230901,122200,217619885,2070,2070,2070,2070,0
|
|
20230901,122100,217619885,2070,2070,2070,2070,0
|
|
20230901,122000,217619885,2070,2070,2070,2070,2
|
|
20230901,121900,217615745,2070,2070,2070,2070,0
|
|
20230901,121800,217615745,2070,2070,2070,2070,0
|
|
20230901,121700,217615745,2070,2070,2070,2070,6
|
|
20230901,121600,217603325,2065,2065,2070,2065,2004
|
|
20230901,121500,213458070,2065,2065,2065,2065,0
|
|
20230901,121400,213458070,2065,2065,2065,2065,0
|
|
20230901,121300,213458070,2065,2065,2065,2065,24
|
|
20230901,121200,213408510,2065,2065,2065,2065,1
|
|
20230901,121100,213406445,2060,2060,2060,2060,0
|
|
20230901,121000,213406445,2060,2060,2060,2060,1315
|
|
20230901,120900,210697545,2065,2065,2065,2065,0
|
|
20230901,120800,210697545,2065,2065,2065,2065,0
|
|
20230901,120700,210697545,2065,2065,2065,2065,0
|
|
20230901,120600,210697545,2065,2065,2065,2065,0
|
|
20230901,120500,210697545,2065,2065,2065,2065,0
|
|
20230901,120400,210697545,2065,2065,2065,2065,0
|
|
20230901,120300,210697545,2065,2065,2065,2065,2
|
|
20230901,120200,210693415,2050,2050,2050,2050,0
|
|
20230901,120100,210693415,2050,2050,2050,2050,0
|
|
20230901,120000,210693415,2050,2050,2050,2050,0
|
|
20230901,115900,210693415,2050,2050,2050,2050,0
|
|
20230901,115800,210693415,2050,2050,2050,2050,0
|
|
20230901,115700,210693415,2050,2050,2050,2050,253
|
|
20230901,115600,210174765,2070,2070,2070,2070,0
|
|
20230901,115500,210174765,2070,2055,2070,2050,179
|
|
20230901,115400,209807785,2055,2055,2055,2055,419
|
|
20230901,115300,208946740,2070,2070,2070,2070,0
|
|
20230901,115200,208946740,2070,2070,2070,2070,0
|
|
20230901,115100,208946740,2070,2070,2070,2070,1
|
|
20230901,115000,208944670,2060,2060,2060,2060,0
|
|
20230901,114900,208944670,2060,2060,2060,2060,0
|
|
20230901,114800,208944670,2060,2060,2060,2060,0
|
|
20230901,114700,208944670,2060,2060,2060,2060,0
|
|
20230901,114600,208944670,2060,2060,2060,2060,103
|
|
20230901,114500,208732490,2070,2070,2070,2070,0
|
|
20230901,114400,208732490,2070,2070,2070,2070,40
|
|
20230901,114300,208649690,2070,2070,2070,2070,0
|
|
20230901,114200,208649690,2070,2055,2070,2055,23
|
|
20230901,114100,208602410,2055,2060,2060,2055,563
|
|
20230901,114000,207445375,2060,2060,2060,2060,4
|
|
20230901,113900,207437135,2070,2060,2070,2060,102
|
|
20230901,113800,207226995,2070,2070,2070,2070,0
|
|
20230901,113700,207226995,2070,2070,2070,2070,0
|
|
20230901,113600,207226995,2070,2070,2070,2070,4
|
|
20230901,113500,207218715,2060,2060,2060,2060,3
|
|
20230901,113400,207212535,2060,2065,2065,2060,1103
|
|
20230901,113300,204940345,2070,2070,2070,2070,0
|
|
20230901,113200,204940345,2070,2065,2070,2065,2
|
|
20230901,113100,204936210,2070,2070,2070,2070,2
|
|
20230901,113000,204932070,2065,2065,2065,2065,39
|
|
20230901,112900,204851535,2075,2075,2075,2075,0
|
|
20230901,112800,204851535,2075,2075,2075,2075,0
|
|
20230901,112700,204851535,2075,2075,2075,2075,96
|
|
20230901,112600,204652335,2080,2070,2080,2070,21
|
|
20230901,112500,204608855,2080,2075,2080,2075,60
|
|
20230901,112400,204484340,2075,2075,2075,2075,0
|
|
20230901,112300,204484340,2075,2075,2075,2075,0
|
|
20230901,112200,204484340,2075,2070,2075,2070,104
|
|
20230901,112100,204269055,2070,2060,2070,2055,394
|
|
20230901,112000,203457350,2060,2050,2060,2050,14
|
|
20230901,111900,203428635,2050,2055,2060,2050,561
|
|
20230901,111800,202278550,2050,2050,2060,2050,158
|
|
20230901,111700,201953260,2050,2050,2050,2035,7389
|
|
20230901,111600,186864875,2045,2045,2050,2045,3991
|
|
20230901,111500,178703070,2050,2050,2050,2050,150
|
|
20230901,111400,178395570,2050,2050,2050,2050,201
|
|
20230901,111300,177983520,2050,2050,2050,2050,14437
|
|
20230901,111200,148387670,2055,2050,2055,2050,79
|
|
20230901,111100,148225715,2055,2060,2060,2050,1922
|
|
20230901,111000,144276475,2055,2055,2055,2055,0
|
|
20230901,110900,144276475,2055,2055,2060,2055,183
|
|
20230901,110800,143899930,2055,2060,2060,2055,2724
|
|
20230901,110700,138291760,2065,2065,2065,2065,0
|
|
20230901,110600,138291760,2065,2060,2065,2060,211
|
|
20230901,110500,137856925,2060,2065,2065,2060,2187
|
|
20230901,110400,133340930,2070,2075,2075,2070,487
|
|
20230901,110300,132332615,2075,2075,2075,2075,0
|
|
20230901,110200,132332615,2075,2075,2075,2075,3
|
|
20230901,110100,132326390,2070,2070,2070,2070,78
|
|
20230901,110000,132164930,2075,2075,2075,2075,10
|
|
20230901,105900,132144180,2075,2070,2075,2070,1119
|
|
20230901,105800,129827200,2070,2070,2070,2070,0
|
|
20230901,105700,129827200,2070,2070,2070,2070,367
|
|
20230901,105600,129067510,2070,2070,2070,2070,0
|
|
20230901,105500,129067510,2070,2070,2070,2070,0
|
|
20230901,105400,129067510,2070,2070,2070,2070,1750
|
|
20230901,105300,125445010,2070,2070,2070,2070,0
|
|
20230901,105200,125445010,2070,2070,2070,2070,0
|
|
20230901,105100,125445010,2070,2070,2070,2070,1480
|
|
20230901,105000,122381410,2070,2070,2070,2070,76
|
|
20230901,104900,122224090,2075,2075,2075,2075,265
|
|
20230901,104800,121674215,2075,2070,2075,2070,1741
|
|
20230901,104700,118070210,2075,2075,2075,2075,50
|
|
20230901,104600,117966460,2075,2075,2075,2075,1575
|
|
20230901,104500,114698335,2075,2075,2075,2075,0
|
|
20230901,104400,114698335,2075,2075,2075,2075,0
|
|
20230901,104300,114698335,2075,2080,2080,2075,1947
|
|
20230901,104200,110654055,2080,2080,2080,2080,58
|
|
20230901,104100,110533415,2090,2090,2090,2090,20
|
|
20230901,104000,110491615,2090,2090,2090,2090,0
|
|
20230901,103900,110491615,2090,2085,2090,2085,104
|
|
20230901,103800,110274465,2085,2085,2085,2085,2
|
|
20230901,103700,110270295,2095,2090,2095,2090,387
|
|
20230901,103600,109461455,2080,2080,2080,2080,346
|
|
20230901,103500,108741775,2080,2080,2080,2080,20
|
|
20230901,103400,108700175,2080,2080,2080,2080,0
|
|
20230901,103300,108700175,2080,2080,2080,2080,0
|
|
20230901,103200,108700175,2080,2080,2080,2080,43
|
|
20230901,103100,108610735,2080,2080,2080,2080,0
|
|
20230901,103000,108610735,2080,2080,2080,2080,0
|
|
20230901,102900,108610735,2080,2080,2080,2080,12
|
|
20230901,102800,108585775,2085,2085,2085,2085,20
|
|
20230901,102700,108544075,2075,2075,2075,2075,5
|
|
20230901,102600,108533700,2075,2075,2075,2075,200
|
|
20230901,102500,108118700,2075,2075,2075,2075,0
|
|
20230901,102400,108118700,2075,2075,2075,2075,226
|
|
20230901,102300,107649750,2075,2075,2075,2075,296
|
|
20230901,102200,107035550,2075,2075,2075,2075,879
|
|
20230901,102100,105211625,2080,2080,2080,2080,0
|
|
20230901,102000,105211625,2080,2080,2080,2080,0
|
|
20230901,101900,105211625,2080,2080,2080,2080,1
|
|
20230901,101800,105209545,2080,2080,2080,2080,12
|
|
20230901,101700,105184585,2075,2075,2075,2075,196
|
|
20230901,101600,104777885,2070,2075,2075,2070,329
|
|
20230901,101500,104096085,2080,2080,2080,2080,0
|
|
20230901,101400,104096085,2080,2080,2080,2080,3
|
|
20230901,101300,104089845,2075,2075,2075,2075,1
|
|
20230901,101200,104087770,2075,2075,2075,2075,879
|
|
20230901,101100,102263845,2080,2080,2080,2080,73
|
|
20230901,101000,102112005,2080,2080,2080,2080,0
|
|
20230901,100900,102112005,2080,2080,2080,2080,0
|
|
20230901,100800,102112005,2080,2080,2085,2075,313
|
|
20230901,100700,101460970,2075,2085,2085,2075,141
|
|
20230901,100600,101168385,2075,2075,2075,2075,0
|
|
20230901,100500,101168385,2075,2075,2075,2075,0
|
|
20230901,100400,101168385,2075,2075,2075,2075,0
|
|
20230901,100300,101168385,2075,2085,2085,2075,943
|
|
20230901,100200,99207650,2090,2090,2090,2090,10
|
|
20230901,100100,99186750,2090,2090,2090,2090,1
|
|
20230901,100000,99184660,2085,2090,2090,2085,501
|
|
20230901,095900,98140070,2085,2085,2085,2085,0
|
|
20230901,095800,98140070,2085,2085,2085,2085,122
|
|
20230901,095700,97885700,2085,2085,2085,2085,0
|
|
20230901,095600,97885700,2085,2085,2085,2085,11
|
|
20230901,095500,97862765,2085,2085,2085,2085,0
|
|
20230901,095400,97862765,2085,2075,2085,2075,4505
|
|
20230901,095300,88499950,2075,2085,2085,2075,509
|
|
20230901,095200,87443535,2075,2075,2075,2075,0
|
|
20230901,095100,87443535,2075,2075,2075,2075,11
|
|
20230901,095000,87420710,2075,2075,2075,2075,0
|
|
20230901,094900,87420710,2075,2080,2080,2075,1198
|
|
20230901,094800,84933975,2085,2085,2085,2085,249
|
|
20230901,094700,84414810,2085,2085,2085,2085,14
|
|
20230901,094600,84385620,2080,2080,2080,2080,1200
|
|
20230901,094500,81889620,2080,2085,2085,2080,519
|
|
20230901,094400,80808005,2090,2090,2090,2090,0
|
|
20230901,094300,80808005,2090,2090,2090,2090,20
|
|
20230901,094200,80766205,2085,2085,2085,2085,1581
|
|
20230901,094100,77469820,2085,2085,2090,2085,12
|
|
20230901,094000,77444790,2075,2080,2080,2075,1875
|
|
20230901,093900,73552165,2080,2085,2085,2080,489
|
|
20230901,093800,72534545,2085,2085,2085,2085,7
|
|
20230901,093700,72519950,2080,2080,2080,2080,0
|
|
20230901,093600,72519950,2080,2080,2080,2080,1631
|
|
20230901,093500,69127470,2080,2085,2085,2080,512
|
|
20230901,093400,68061750,2085,2085,2085,2085,2
|
|
20230901,093300,68057580,2085,2085,2085,2085,1000
|
|
20230901,093200,65972580,2085,2085,2085,2085,0
|
|
20230901,093100,65972580,2085,2085,2085,2085,75
|
|
20230901,093000,65816205,2085,2095,2095,2085,1850
|
|
20230901,092900,61956930,2095,2095,2095,2095,0
|
|
20230901,092800,61956930,2095,2095,2095,2095,100
|
|
20230901,092700,61747430,2090,2090,2090,2090,8
|
|
20230901,092600,61730710,2085,2095,2095,2085,1601
|
|
20230901,092500,58381260,2095,2095,2095,2095,217
|
|
20230901,092400,57926645,2090,2090,2090,2090,0
|
|
20230901,092300,57926645,2090,2095,2095,2090,2869
|
|
20230901,092200,51916555,2095,2095,2095,2095,26
|
|
20230901,092100,51862085,2080,2080,2080,2080,780
|
|
20230901,092000,50239685,2080,2080,2080,2080,0
|
|
20230901,091900,50239685,2080,2080,2080,2080,100
|
|
20230901,091800,50031685,2080,2080,2080,2080,0
|
|
20230901,091700,50031685,2080,2085,2085,2080,390
|
|
20230901,091600,49218885,2080,2080,2080,2080,0
|
|
20230901,091500,49218885,2080,2080,2080,2080,39
|
|
20230901,091400,49137765,2080,2090,2090,2080,38
|
|
20230901,091300,49058715,2090,2095,2095,2090,154
|
|
20230901,091200,48736835,2095,2095,2095,2095,50
|
|
20230901,091100,48632085,2090,2080,2090,2080,1845
|
|
20230901,091000,44789960,2075,2075,2080,2075,237
|
|
20230901,090900,44298130,2075,2075,2075,2075,522
|
|
20230901,090800,43214980,2080,2075,2080,2075,925
|
|
20230901,090700,41295045,2080,2075,2080,2075,597
|
|
20230901,090600,40054185,2085,2080,2085,2075,1187
|
|
20230901,090500,37588270,2085,2080,2085,2075,376
|
|
20230901,090400,36807190,2080,2085,2085,2080,6
|
|
20230901,090300,36794705,2095,2095,2095,2080,2555
|
|
20230901,090200,31466020,2095,2095,2100,2090,2025
|
|
20230901,090100,27223685,2095,2090,2095,2090,293
|
|
20230901,090000,26611160,2095,2070,2095,2070,12849
|