589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,184500,1862370795,2075,2075,2075,2075,0
|
|
20230901,184400,1862370795,2075,2075,2075,2075,0
|
|
20230901,184300,1862370795,2075,2075,2075,2075,0
|
|
20230901,184200,1862370795,2075,2075,2075,2075,0
|
|
20230901,184100,1862370795,2075,2075,2075,2075,0
|
|
20230901,184000,1862370795,2075,2075,2075,2075,0
|
|
20230901,183900,1862370795,2075,2075,2075,2075,0
|
|
20230901,183800,1862370795,2075,2075,2075,2075,0
|
|
20230901,183700,1862370795,2075,2075,2075,2075,0
|
|
20230901,183600,1862370795,2075,2075,2075,2075,0
|
|
20230901,183500,1862370795,2075,2075,2075,2075,0
|
|
20230901,183400,1862370795,2075,2075,2075,2075,0
|
|
20230901,183300,1862370795,2075,2075,2075,2075,0
|
|
20230901,183200,1862370795,2075,2075,2075,2075,0
|
|
20230901,183100,1862370795,2075,2075,2075,2075,0
|
|
20230901,183000,1862370795,2075,2075,2075,2075,0
|
|
20230901,182900,1862370795,2075,2075,2075,2075,0
|
|
20230901,182800,1862370795,2075,2075,2075,2075,0
|
|
20230901,182700,1862370795,2075,2075,2075,2075,0
|
|
20230901,182600,1862370795,2075,2075,2075,2075,0
|
|
20230901,182500,1862370795,2075,2075,2075,2075,0
|
|
20230901,182400,1862370795,2075,2075,2075,2075,0
|
|
20230901,182300,1862370795,2075,2075,2075,2075,0
|
|
20230901,182200,1862370795,2075,2075,2075,2075,0
|
|
20230901,182100,1862370795,2075,2075,2075,2075,0
|
|
20230901,182000,1862370795,2075,2075,2075,2075,0
|
|
20230901,181900,1862370795,2075,2075,2075,2075,0
|
|
20230901,181800,1862370795,2075,2075,2075,2075,0
|
|
20230901,181700,1862370795,2075,2075,2075,2075,0
|
|
20230901,181600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,181500,1862370795,2075,2075,2075,2075,0
|
|
20230901,181400,1862370795,2075,2075,2075,2075,0
|
|
20230901,181300,1862370795,2075,2075,2075,2075,0
|
|
20230901,181200,1862370795,2075,2075,2075,2075,0
|
|
20230901,181100,1862370795,2075,2075,2075,2075,0
|
|
20230901,181000,1862370795,2075,2075,2075,2075,0
|
|
20230901,180900,1862370795,2075,2075,2075,2075,0
|
|
20230901,180800,1862370795,2075,2075,2075,2075,0
|
|
20230901,180700,1862370795,2075,2075,2075,2075,0
|
|
20230901,180600,1862370795,2075,2075,2075,2075,0
|
|
20230901,180500,1862370795,2075,2075,2075,2075,0
|
|
20230901,180400,1862370795,2075,2075,2075,2075,0
|
|
20230901,180300,1862370795,2075,2075,2075,2075,0
|
|
20230901,180200,1862370795,2075,2075,2075,2075,0
|
|
20230901,180100,1862370795,2075,2075,2075,2075,0
|
|
20230901,180000,1862370795,2075,2075,2075,2075,0
|
|
20230901,175900,1862370795,2075,2075,2075,2075,0
|
|
20230901,175800,1862370795,2075,2075,2075,2075,0
|
|
20230901,175700,1862370795,2075,2075,2075,2075,0
|
|
20230901,175600,1862370795,2075,2075,2075,2075,0
|
|
20230901,175500,1862370795,2075,2075,2075,2075,0
|
|
20230901,175400,1862370795,2075,2075,2075,2075,0
|
|
20230901,175300,1862370795,2075,2075,2075,2075,0
|
|
20230901,175200,1862370795,2075,2075,2075,2075,0
|
|
20230901,175100,1862370795,2075,2075,2075,2075,0
|
|
20230901,175000,1862370795,2075,2075,2075,2075,0
|
|
20230901,174900,1862370795,2075,2075,2075,2075,0
|
|
20230901,174800,1862370795,2075,2075,2075,2075,0
|
|
20230901,174700,1862370795,2075,2075,2075,2075,0
|
|
20230901,174600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,174500,1862370795,2075,2075,2075,2075,0
|
|
20230901,174400,1862370795,2075,2075,2075,2075,0
|
|
20230901,174300,1862370795,2075,2075,2075,2075,0
|
|
20230901,174200,1862370795,2075,2075,2075,2075,0
|
|
20230901,174100,1862370795,2075,2075,2075,2075,0
|
|
20230901,174000,1862370795,2075,2075,2075,2075,0
|
|
20230901,173900,1862370795,2075,2075,2075,2075,0
|
|
20230901,173800,1862370795,2075,2075,2075,2075,0
|
|
20230901,173700,1862370795,2075,2075,2075,2075,0
|
|
20230901,173600,1862370795,2075,2075,2075,2075,0
|
|
20230901,173500,1862370795,2075,2075,2075,2075,0
|
|
20230901,173400,1862370795,2075,2075,2075,2075,0
|
|
20230901,173300,1862370795,2075,2075,2075,2075,0
|
|
20230901,173200,1862370795,2075,2075,2075,2075,0
|
|
20230901,173100,1862370795,2075,2075,2075,2075,0
|
|
20230901,173000,1862370795,2075,2075,2075,2075,0
|
|
20230901,172900,1862370795,2075,2075,2075,2075,0
|
|
20230901,172800,1862370795,2075,2075,2075,2075,0
|
|
20230901,172700,1862370795,2075,2075,2075,2075,0
|
|
20230901,172600,1862370795,2075,2075,2075,2075,0
|
|
20230901,172500,1862370795,2075,2075,2075,2075,0
|
|
20230901,172400,1862370795,2075,2075,2075,2075,0
|
|
20230901,172300,1862370795,2075,2075,2075,2075,0
|
|
20230901,172200,1862370795,2075,2075,2075,2075,0
|
|
20230901,172100,1862370795,2075,2075,2075,2075,0
|
|
20230901,172000,1862370795,2075,2075,2075,2075,0
|
|
20230901,171900,1862370795,2075,2075,2075,2075,0
|
|
20230901,171800,1862370795,2075,2075,2075,2075,0
|
|
20230901,171700,1862370795,2075,2075,2075,2075,0
|
|
20230901,171600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,171500,1862370795,2075,2075,2075,2075,0
|
|
20230901,171400,1862370795,2075,2075,2075,2075,0
|
|
20230901,171300,1862370795,2075,2075,2075,2075,0
|
|
20230901,171200,1862370795,2075,2075,2075,2075,0
|
|
20230901,171100,1862370795,2075,2075,2075,2075,0
|
|
20230901,171000,1862370795,2075,2075,2075,2075,0
|
|
20230901,170900,1862370795,2075,2075,2075,2075,0
|
|
20230901,170800,1862370795,2075,2075,2075,2075,0
|
|
20230901,170700,1862370795,2075,2075,2075,2075,0
|
|
20230901,170600,1862370795,2075,2075,2075,2075,0
|
|
20230901,170500,1862370795,2075,2075,2075,2075,0
|
|
20230901,170400,1862370795,2075,2075,2075,2075,0
|
|
20230901,170300,1862370795,2075,2075,2075,2075,0
|
|
20230901,170200,1862370795,2075,2075,2075,2075,0
|
|
20230901,170100,1862370795,2075,2075,2075,2075,0
|
|
20230901,170000,1862370795,2075,2075,2075,2075,0
|
|
20230901,165900,1862370795,2075,2075,2075,2075,0
|
|
20230901,165800,1862370795,2075,2075,2075,2075,0
|
|
20230901,165700,1862370795,2075,2075,2075,2075,0
|
|
20230901,165600,1862370795,2075,2075,2075,2075,0
|
|
20230901,165500,1862370795,2075,2075,2075,2075,0
|
|
20230901,165400,1862370795,2075,2075,2075,2075,0
|
|
20230901,165300,1862370795,2075,2075,2075,2075,0
|
|
20230901,165200,1862370795,2075,2075,2075,2075,0
|
|
20230901,165100,1862370795,2075,2075,2075,2075,0
|
|
20230901,165000,1862370795,2075,2075,2075,2075,0
|
|
20230901,164900,1862370795,2075,2075,2075,2075,0
|
|
20230901,164800,1862370795,2075,2075,2075,2075,0
|
|
20230901,164700,1862370795,2075,2075,2075,2075,0
|
|
20230901,164600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,164500,1862370795,2075,2075,2075,2075,0
|
|
20230901,164400,1862370795,2075,2075,2075,2075,0
|
|
20230901,164300,1862370795,2075,2075,2075,2075,0
|
|
20230901,164200,1862370795,2075,2075,2075,2075,0
|
|
20230901,164100,1862370795,2075,2075,2075,2075,0
|
|
20230901,164000,1862370795,2075,2075,2075,2075,0
|
|
20230901,163900,1862370795,2075,2075,2075,2075,0
|
|
20230901,163800,1862370795,2075,2075,2075,2075,0
|
|
20230901,163700,1862370795,2075,2075,2075,2075,0
|
|
20230901,163600,1862370795,2075,2075,2075,2075,0
|
|
20230901,163500,1862370795,2075,2075,2075,2075,0
|
|
20230901,163400,1862370795,2075,2075,2075,2075,0
|
|
20230901,163300,1862370795,2075,2075,2075,2075,0
|
|
20230901,163200,1862370795,2075,2075,2075,2075,0
|
|
20230901,163100,1862370795,2075,2075,2075,2075,0
|
|
20230901,163000,1862370795,2075,2075,2075,2075,0
|
|
20230901,162900,1862370795,2075,2075,2075,2075,0
|
|
20230901,162800,1862370795,2075,2075,2075,2075,0
|
|
20230901,162700,1862370795,2075,2075,2075,2075,0
|
|
20230901,162600,1862370795,2075,2075,2075,2075,0
|
|
20230901,162500,1862370795,2075,2075,2075,2075,0
|
|
20230901,162400,1862370795,2075,2075,2075,2075,0
|
|
20230901,162300,1862370795,2075,2075,2075,2075,0
|
|
20230901,162200,1862370795,2075,2075,2075,2075,0
|
|
20230901,162100,1862370795,2075,2075,2075,2075,0
|
|
20230901,162000,1862370795,2075,2075,2075,2075,0
|
|
20230901,161900,1862370795,2075,2075,2075,2075,0
|
|
20230901,161800,1862370795,2075,2075,2075,2075,0
|
|
20230901,161700,1862370795,2075,2075,2075,2075,0
|
|
20230901,161600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,161500,1862370795,2075,2075,2075,2075,0
|
|
20230901,161400,1862370795,2075,2075,2075,2075,0
|
|
20230901,161300,1862370795,2075,2075,2075,2075,0
|
|
20230901,161200,1862370795,2075,2075,2075,2075,0
|
|
20230901,161100,1862370795,2075,2075,2075,2075,0
|
|
20230901,161000,1862370795,2075,2075,2075,2075,0
|
|
20230901,160900,1862370795,2075,2075,2075,2075,0
|
|
20230901,160800,1862370795,2075,2075,2075,2075,0
|
|
20230901,160700,1862370795,2075,2075,2075,2075,0
|
|
20230901,160600,1862370795,2075,2075,2075,2075,0
|
|
20230901,160500,1862370795,2075,2075,2075,2075,0
|
|
20230901,160400,1862370795,2075,2075,2075,2075,0
|
|
20230901,160300,1862370795,2075,2075,2075,2075,0
|
|
20230901,160200,1862370795,2075,2075,2075,2075,0
|
|
20230901,160100,1862370795,2075,2075,2075,2075,0
|
|
20230901,160000,1862370795,2075,2075,2075,2075,0
|
|
20230901,155900,1862370795,2075,2075,2075,2075,0
|
|
20230901,155800,1862370795,2075,2075,2075,2075,0
|
|
20230901,155700,1862370795,2075,2075,2075,2075,0
|
|
20230901,155600,1862370795,2075,2075,2075,2075,0
|
|
20230901,155500,1862370795,2075,2075,2075,2075,0
|
|
20230901,155400,1862370795,2075,2075,2075,2075,0
|
|
20230901,155300,1862370795,2075,2075,2075,2075,0
|
|
20230901,155200,1862370795,2075,2075,2075,2075,0
|
|
20230901,155100,1862370795,2075,2075,2075,2075,0
|
|
20230901,155000,1862370795,2075,2075,2075,2075,0
|
|
20230901,154900,1862370795,2075,2075,2075,2075,0
|
|
20230901,154800,1862370795,2075,2075,2075,2075,0
|
|
20230901,154700,1862370795,2075,2075,2075,2075,0
|
|
20230901,154600,1862370795,2075,2075,2075,2075,31488
|
|
20230901,154500,1862370795,2075,2075,2075,2075,0
|
|
20230901,154400,1862370795,2075,2075,2075,2075,0
|
|
20230901,154300,1862370795,2075,2075,2075,2075,0
|
|
20230901,154200,1862370795,2075,2075,2075,2075,0
|
|
20230901,154100,1862370795,2075,2075,2075,2075,0
|
|
20230901,154000,1862370795,2075,2075,2075,2075,0
|
|
20230901,153900,1862370795,2075,2075,2075,2075,0
|
|
20230901,153800,1862370795,2075,2075,2075,2075,0
|
|
20230901,153700,1862370795,2075,2075,2075,2075,0
|
|
20230901,153600,1862370795,2075,2075,2075,2075,0
|
|
20230901,153500,1862370795,2075,2075,2075,2075,0
|
|
20230901,153400,1862370795,2075,2075,2075,2075,0
|
|
20230901,153300,1862370795,2075,2075,2075,2075,0
|
|
20230901,153200,1862370795,2075,2075,2075,2075,0
|
|
20230901,153100,1862370795,2075,2075,2075,2075,0
|
|
20230901,153000,1862370795,2075,2075,2075,2075,31488
|
|
20230901,152900,1797033195,2075,2075,2075,2075,0
|
|
20230901,152800,1797033195,2075,2075,2075,2075,0
|
|
20230901,152700,1797033195,2075,2075,2075,2075,0
|
|
20230901,152600,1797033195,2075,2075,2075,2075,0
|
|
20230901,152500,1797033195,2075,2075,2075,2075,0
|
|
20230901,152400,1797033195,2075,2075,2075,2075,0
|
|
20230901,152300,1797033195,2075,2075,2075,2075,0
|
|
20230901,152200,1797033195,2075,2075,2075,2075,0
|
|
20230901,152100,1797033195,2075,2075,2075,2075,0
|
|
20230901,152000,1797033195,2075,2075,2075,2075,0
|
|
20230901,151900,1797033195,2075,2070,2075,2070,4632
|
|
20230901,151800,1787444945,2075,2070,2075,2070,944
|
|
20230901,151700,1785486330,2075,2080,2080,2075,8055
|
|
20230901,151600,1768770375,2080,2070,2080,2070,674
|
|
20230901,151500,1767369365,2075,2075,2075,2070,1459
|
|
20230901,151400,1764343780,2075,2075,2075,2075,113
|
|
20230901,151300,1764109305,2075,2075,2080,2075,2491
|
|
20230901,151200,1758940475,2075,2070,2075,2070,2208
|
|
20230901,151100,1754367875,2070,2070,2075,2070,401
|
|
20230901,151000,1753537800,2075,2070,2075,2070,621
|
|
20230901,150900,1752249920,2075,2070,2075,2070,5772
|
|
20230901,150800,1740299375,2065,2075,2075,2065,8581
|
|
20230901,150700,1722537695,2075,2075,2075,2075,100
|
|
20230901,150600,1722330195,2075,2070,2075,2070,1261
|
|
20230901,150500,1719718575,2075,2075,2075,2075,486
|
|
20230901,150400,1718710125,2070,2075,2075,2070,504
|
|
20230901,150300,1717666325,2070,2075,2075,2070,177
|
|
20230901,150200,1717299910,2075,2075,2075,2075,916
|
|
20230901,150100,1715399210,2070,2075,2075,2070,6326
|
|
20230901,150000,1702302770,2070,2070,2075,2070,572
|
|
20230901,145900,1701118725,2070,2075,2075,2070,1226
|
|
20230901,145800,1698579900,2075,2075,2075,2075,796
|
|
20230901,145700,1696928200,2075,2080,2080,2075,3839
|
|
20230901,145600,1688962270,2075,2075,2075,2070,645
|
|
20230901,145500,1687623910,2075,2080,2080,2075,1306
|
|
20230901,145400,1684913715,2080,2075,2080,2075,704
|
|
20230901,145300,1683452895,2080,2075,2080,2075,357
|
|
20230901,145200,1682712090,2080,2080,2080,2075,805
|
|
20230901,145100,1681041690,2080,2075,2080,2075,673
|
|
20230901,145000,1679644945,2080,2080,2080,2080,32
|
|
20230901,144900,1679578385,2080,2075,2080,2075,363
|
|
20230901,144800,1678824995,2080,2080,2080,2075,382
|
|
20230901,144700,1678031765,2080,2075,2080,2075,125
|
|
20230901,144600,1677772270,2080,2075,2080,2075,254
|
|
20230901,144500,1677244950,2075,2075,2080,2075,478
|
|
20230901,144400,1676252075,2075,2075,2075,2070,123
|
|
20230901,144300,1675997045,2075,2075,2075,2075,512
|
|
20230901,144200,1674934645,2075,2075,2075,2070,2512
|
|
20230901,144100,1669723245,2075,2075,2075,2075,2500
|
|
20230901,144000,1664535745,2075,2075,2075,2075,0
|
|
20230901,143900,1664535745,2075,2075,2075,2075,201
|
|
20230901,143800,1664118670,2075,2075,2075,2070,309
|
|
20230901,143700,1663477500,2075,2075,2075,2075,822
|
|
20230901,143600,1661771850,2075,2075,2080,2075,3171
|
|
20230901,143500,1655192020,2075,2075,2080,2075,2000
|
|
20230901,143400,1651042015,2080,2080,2080,2080,0
|
|
20230901,143300,1651042015,2080,2075,2080,2075,2509
|
|
20230901,143200,1645835835,2080,2075,2080,2075,505
|
|
20230901,143100,1644787950,2080,2080,2080,2080,2432
|
|
20230901,143000,1639729390,2080,2075,2080,2075,5242
|
|
20230901,142900,1628826415,2080,2075,2080,2075,510
|
|
20230901,142800,1627768160,2080,2080,2080,2080,21
|
|
20230901,142700,1627724480,2080,2080,2080,2080,3
|
|
20230901,142600,1627718240,2075,2075,2075,2075,987
|
|
20230901,142500,1625670215,2075,2075,2075,2075,1914
|
|
20230901,142400,1621698665,2075,2075,2080,2075,147
|
|
20230901,142300,1621393575,2075,2075,2075,2075,329
|
|
20230901,142200,1620710900,2075,2075,2080,2075,4957
|
|
20230901,142100,1610422475,2075,2075,2080,2075,105
|
|
20230901,142000,1610204585,2080,2075,2080,2075,2504
|
|
20230901,141900,1605008775,2075,2075,2080,2075,2494
|
|
20230901,141800,1599833715,2080,2080,2080,2075,2202
|
|
20230901,141700,1595259025,2080,2080,2080,2075,2946
|
|
20230901,141600,1589131350,2080,2080,2080,2080,514
|
|
20230901,141500,1588062230,2075,2085,2085,2075,1363
|
|
20230901,141400,1585226645,2085,2085,2085,2080,195
|
|
20230901,141300,1584820330,2085,2080,2085,2080,60
|
|
20230901,141200,1584695275,2085,2080,2085,2080,7205
|
|
20230901,141100,1569708720,2075,2075,2080,2075,286
|
|
20230901,141000,1569115165,2080,2080,2080,2080,100
|
|
20230901,140900,1568907165,2080,2080,2080,2075,1250
|
|
20230901,140800,1566308665,2080,2080,2080,2080,1011
|
|
20230901,140700,1564205785,2080,2080,2080,2080,0
|
|
20230901,140600,1564205785,2080,2085,2085,2080,1827
|
|
20230901,140500,1560404030,2085,2085,2085,2085,579
|
|
20230901,140400,1559196815,2085,2085,2085,2080,265
|
|
20230901,140300,1558645240,2085,2080,2085,2080,1543
|
|
20230901,140200,1555435780,2085,2085,2085,2080,400
|
|
20230901,140100,1554602780,2085,2085,2085,2080,2154
|
|
20230901,140000,1550121915,2085,2075,2085,2070,3791
|
|
20230901,135900,1542255965,2085,2080,2085,2075,2436
|
|
20230901,135800,1537199455,2080,2080,2085,2080,1052
|
|
20230901,135700,1535011285,2085,2085,2085,2080,18112
|
|
20230901,135600,1497260130,2085,2080,2085,2080,933
|
|
20230901,135500,1495318070,2085,2085,2085,2080,1085
|
|
20230901,135400,1493061260,2080,2080,2085,2075,2399
|
|
20230901,135300,1488075710,2085,2085,2085,2080,3293
|
|
20230901,135200,1481224920,2085,2085,2085,2080,2731
|
|
20230901,135100,1475533085,2085,2085,2085,2085,13277
|
|
20230901,135000,1447850540,2085,2080,2085,2080,10025
|
|
20230901,134900,1426995335,2080,2075,2085,2075,70628
|
|
20230901,134800,1280385865,2075,2070,2075,2070,3315
|
|
20230901,134700,1273523245,2070,2070,2070,2070,744
|
|
20230901,134600,1271983165,2065,2065,2070,2065,685
|
|
20230901,134500,1270566015,2070,2070,2070,2065,149
|
|
20230901,134400,1270257835,2070,2065,2070,2065,501
|
|
20230901,134300,1269222765,2070,2070,2070,2070,1
|
|
20230901,134200,1269220695,2070,2065,2070,2065,689
|
|
20230901,134100,1267797900,2070,2070,2070,2070,130
|
|
20230901,134000,1267528800,2070,2070,2070,2070,141
|
|
20230901,133900,1267236930,2070,2070,2070,2070,1550
|
|
20230901,133800,1264028430,2070,2070,2070,2070,69
|
|
20230901,133700,1263885600,2070,2075,2075,2070,4531
|
|
20230901,133600,1254506425,2075,2070,2075,2070,500
|
|
20230901,133500,1253469620,2075,2075,2075,2075,0
|
|
20230901,133400,1253469620,2075,2070,2075,2070,2368
|
|
20230901,133300,1248567855,2070,2070,2070,2070,540
|
|
20230901,133200,1247450055,2075,2075,2075,2075,585
|
|
20230901,133100,1246236180,2075,2075,2075,2075,68
|
|
20230901,133000,1246095080,2075,2070,2075,2070,3001
|
|
20230901,132900,1239883005,2075,2075,2075,2075,160
|
|
20230901,132800,1239551005,2075,2075,2075,2070,1801
|
|
20230901,132700,1235822430,2075,2075,2075,2065,7409
|
|
20230901,132600,1220489040,2075,2075,2075,2075,0
|
|
20230901,132500,1220489040,2075,2075,2075,2070,704
|
|
20230901,132400,1219031250,2075,2080,2080,2075,5624
|
|
20230901,132300,1207361150,2075,2080,2080,2075,413
|
|
20230901,132200,1206504115,2080,2080,2080,2070,2368
|
|
20230901,132100,1201584375,2080,2080,2080,2080,40
|
|
20230901,132000,1201501175,2080,2080,2080,2080,3
|
|
20230901,131900,1201494935,2075,2080,2080,2075,8401
|
|
20230901,131800,1184060855,2080,2075,2080,2075,101
|
|
20230901,131700,1183851275,2080,2080,2080,2075,90
|
|
20230901,131600,1183664325,2080,2080,2080,2080,89
|
|
20230901,131500,1183479205,2080,2075,2080,2075,94
|
|
20230901,131400,1183284145,2075,2075,2075,2075,502
|
|
20230901,131300,1182242495,2070,2080,2080,2070,153
|
|
20230901,131200,1181924785,2080,2075,2080,2075,122
|
|
20230901,131100,1181671275,2070,2070,2070,2070,13
|
|
20230901,131000,1181644365,2070,2070,2070,2070,485
|
|
20230901,130900,1180640415,2070,2070,2080,2070,4189
|
|
20230901,130800,1171969155,2080,2075,2080,2075,1002
|
|
20230901,130700,1169889995,2080,2075,2080,2075,1635
|
|
20230901,130600,1166497350,2075,2080,2085,2075,1916
|
|
20230901,130500,1162512045,2080,2085,2085,2080,593
|
|
20230901,130400,1161276390,2085,2085,2085,2080,239
|
|
20230901,130300,1160778265,2085,2070,2085,2070,15691
|
|
20230901,130200,1128140985,2080,2070,2080,2070,2424
|
|
20230901,130100,1123123265,2075,2075,2075,2070,6050
|
|
20230901,130000,1110569765,2080,2080,2080,2075,834
|
|
20230901,125900,1108835340,2080,2075,2080,2075,375
|
|
20230901,125800,1108056015,2075,2070,2075,2070,5410
|
|
20230901,125700,1096831365,2070,2075,2075,2070,2569
|
|
20230901,125600,1091510280,2075,2075,2075,2075,831
|
|
20230901,125500,1089785955,2075,2075,2075,2075,2330
|
|
20230901,125400,1084951205,2075,2070,2075,2070,3
|
|
20230901,125300,1084944990,2070,2070,2070,2070,0
|
|
20230901,125200,1084944990,2070,2075,2075,2070,5
|
|
20230901,125100,1084934620,2070,2070,2070,2070,1458
|
|
20230901,125000,1081916560,2070,2075,2075,2070,1138
|
|
20230901,124900,1079560805,2075,2075,2075,2075,48
|
|
20230901,124800,1079461205,2075,2075,2075,2075,120
|
|
20230901,124700,1079212205,2070,2070,2070,2070,0
|
|
20230901,124600,1079212205,2070,2075,2075,2070,200
|
|
20230901,124500,1078797705,2075,2075,2075,2075,2358
|
|
20230901,124400,1073904855,2075,2075,2075,2075,0
|
|
20230901,124300,1073904855,2075,2075,2075,2070,51
|
|
20230901,124200,1073799040,2075,2070,2075,2070,2346
|
|
20230901,124100,1068942815,2070,2070,2070,2070,1015
|
|
20230901,124000,1066841765,2070,2070,2070,2070,2165
|
|
20230901,123900,1062360215,2075,2070,2075,2070,219
|
|
20230901,123800,1061906880,2070,2070,2070,2070,889
|
|
20230901,123700,1060066650,2070,2070,2075,2070,8305
|
|
20230901,123600,1042875290,2070,2070,2070,2070,0
|
|
20230901,123500,1042875290,2070,2075,2075,2070,1222
|
|
20230901,123400,1040344645,2075,2075,2075,2075,688
|
|
20230901,123300,1038917045,2070,2075,2075,2070,252
|
|
20230901,123200,1038394395,2075,2075,2075,2075,3607
|
|
20230901,123100,1030909870,2075,2075,2075,2075,1
|
|
20230901,123000,1030907795,2080,2080,2080,2080,12
|
|
20230901,122900,1030882835,2080,2075,2080,2075,121
|
|
20230901,122800,1030631655,2075,2075,2075,2075,12
|
|
20230901,122700,1030606755,2080,2080,2080,2080,20
|
|
20230901,122600,1030565155,2080,2075,2080,2075,51
|
|
20230901,122500,1030459315,2080,2080,2080,2080,0
|
|
20230901,122400,1030459315,2080,2075,2080,2075,1031
|
|
20230901,122300,1028319985,2075,2075,2075,2075,0
|
|
20230901,122200,1028319985,2075,2075,2075,2075,1700
|
|
20230901,122100,1024792485,2075,2075,2075,2075,96
|
|
20230901,122000,1024593285,2080,2080,2080,2080,100
|
|
20230901,121900,1024385285,2075,2080,2080,2075,2299
|
|
20230901,121800,1019603800,2080,2080,2085,2080,1865
|
|
20230901,121700,1015722025,2085,2085,2085,2085,1933
|
|
20230901,121600,1011691720,2085,2085,2085,2085,99
|
|
20230901,121500,1011485305,2085,2085,2085,2085,99
|
|
20230901,121400,1011278890,2085,2080,2085,2080,4691
|
|
20230901,121300,1001521310,2080,2080,2080,2080,6969
|
|
20230901,121200,987025790,2085,2080,2085,2080,1012
|
|
20230901,121100,984920820,2080,2085,2085,2080,341
|
|
20230901,121000,984210085,2085,2080,2085,2080,4258
|
|
20230901,120900,975353250,2080,2080,2080,2080,20
|
|
20230901,120800,975311650,2080,2080,2080,2080,2853
|
|
20230901,120700,969377410,2080,2080,2080,2080,608
|
|
20230901,120600,968112770,2080,2080,2080,2080,361
|
|
20230901,120500,967361890,2085,2080,2085,2075,1204
|
|
20230901,120400,964856495,2080,2080,2080,2080,0
|
|
20230901,120300,964856495,2080,2080,2080,2080,1023
|
|
20230901,120200,962728655,2075,2080,2080,2075,1177
|
|
20230901,120100,960281125,2080,2080,2080,2080,1365
|
|
20230901,120000,957441925,2080,2075,2080,2070,13900
|
|
20230901,115900,928544935,2075,2075,2080,2075,439
|
|
20230901,115800,927633735,2080,2080,2080,2075,22
|
|
20230901,115700,927588020,2075,2075,2080,2075,12581
|
|
20230901,115600,901480415,2070,2075,2075,2070,2
|
|
20230901,115500,901476270,2070,2075,2075,2070,109
|
|
20230901,115400,901250615,2070,2070,2070,2070,5260
|
|
20230901,115300,890362415,2070,2070,2070,2070,5
|
|
20230901,115200,890352065,2070,2070,2070,2070,0
|
|
20230901,115100,890352065,2070,2070,2070,2070,201
|
|
20230901,115000,889935995,2070,2070,2070,2070,201
|
|
20230901,114900,889519925,2070,2070,2070,2070,1102
|
|
20230901,114800,887238785,2070,2075,2075,2070,2
|
|
20230901,114700,887234640,2070,2070,2070,2070,1
|
|
20230901,114600,887232570,2075,2070,2075,2065,3838
|
|
20230901,114500,879291340,2075,2070,2075,2070,568
|
|
20230901,114400,878115575,2070,2070,2070,2070,1215
|
|
20230901,114300,875600525,2070,2070,2070,2070,50
|
|
20230901,114200,875497025,2075,2070,2075,2070,65
|
|
20230901,114100,875362400,2070,2070,2075,2070,2240
|
|
20230901,114000,870725590,2075,2075,2075,2075,8
|
|
20230901,113900,870708990,2070,2070,2070,2070,101
|
|
20230901,113800,870499920,2075,2070,2075,2070,4141
|
|
20230901,113700,861908050,2075,2075,2075,2075,0
|
|
20230901,113600,861908050,2075,2070,2075,2070,123
|
|
20230901,113500,861653325,2075,2075,2075,2075,1
|
|
20230901,113400,861651250,2070,2075,2075,2070,125
|
|
20230901,113300,861392495,2075,2070,2075,2070,278
|
|
20230901,113200,860817020,2075,2075,2075,2075,0
|
|
20230901,113100,860817020,2075,2075,2075,2075,0
|
|
20230901,113000,860817020,2075,2075,2075,2070,192
|
|
20230901,112900,860419375,2075,2070,2075,2070,5508
|
|
20230901,112800,848990325,2075,2070,2075,2070,4495
|
|
20230901,112700,839673650,2070,2070,2075,2070,2859
|
|
20230901,112600,833755515,2075,2075,2075,2075,3
|
|
20230901,112500,833749290,2075,2075,2075,2075,1
|
|
20230901,112400,833747215,2075,2075,2075,2075,3
|
|
20230901,112300,833740990,2070,2070,2075,2070,21535
|
|
20230901,112200,789162390,2070,2070,2070,2070,1
|
|
20230901,112100,789160320,2070,2070,2070,2070,2
|
|
20230901,112000,789156180,2070,2065,2070,2065,1625
|
|
20230901,111900,785800450,2070,2065,2070,2065,201
|
|
20230901,111800,785385380,2070,2065,2070,2065,3080
|
|
20230901,111700,779025170,2070,2065,2070,2065,10
|
|
20230901,111600,779004515,2070,2070,2070,2065,45
|
|
20230901,111500,778911435,2070,2070,2070,2070,3
|
|
20230901,111400,778905225,2070,2070,2070,2070,501
|
|
20230901,111300,777868155,2070,2070,2070,2070,473
|
|
20230901,111200,776889045,2070,2070,2070,2070,101
|
|
20230901,111100,776679975,2065,2070,2070,2065,207
|
|
20230901,111000,776251510,2070,2070,2070,2070,2
|
|
20230901,110900,776247370,2070,2070,2070,2070,202
|
|
20230901,110800,775829230,2070,2065,2070,2065,33
|
|
20230901,110700,775761070,2065,2070,2070,2065,255
|
|
20230901,110600,775234470,2065,2065,2070,2065,2254
|
|
20230901,110500,770575120,2065,2065,2070,2065,111
|
|
20230901,110400,770345385,2070,2070,2070,2065,3
|
|
20230901,110300,770339180,2065,2065,2070,2065,284
|
|
20230901,110200,769752715,2065,2070,2070,2065,6
|
|
20230901,110100,769740310,2070,2065,2070,2065,501
|
|
20230901,110000,768705740,2065,2065,2070,2065,24
|
|
20230901,105900,768656165,2065,2070,2070,2065,103
|
|
20230901,105800,768442975,2065,2065,2070,2065,356
|
|
20230901,105700,767707750,2065,2070,2070,2065,2
|
|
20230901,105600,767703615,2065,2070,2070,2065,3362
|
|
20230901,105500,760759570,2065,2070,2070,2065,227
|
|
20230901,105400,760290805,2065,2065,2070,2065,596
|
|
20230901,105300,759060060,2070,2070,2070,2060,1154
|
|
20230901,105200,756676035,2065,2065,2075,2065,1716
|
|
20230901,105100,753132465,2065,2075,2075,2060,15787
|
|
20230901,105000,720570040,2075,2070,2075,2070,94
|
|
20230901,104900,720375450,2075,2070,2075,2070,1206
|
|
20230901,104800,717879000,2075,2075,2075,2070,15
|
|
20230901,104700,717847880,2075,2070,2075,2070,154
|
|
20230901,104600,717529070,2075,2070,2075,2070,4283
|
|
20230901,104500,708643345,2070,2075,2075,2070,8
|
|
20230901,104400,708626755,2070,2070,2070,2070,3085
|
|
20230901,104300,702240805,2070,2075,2075,2070,602
|
|
20230901,104200,700993045,2075,2070,2075,2070,2471
|
|
20230901,104100,695878060,2075,2075,2075,2070,502
|
|
20230901,104000,694836910,2075,2075,2075,2070,2585
|
|
20230901,103900,689483635,2075,2070,2075,2070,514
|
|
20230901,103800,688417135,2070,2070,2070,2070,22
|
|
20230901,103700,688371595,2070,2075,2075,2065,694
|
|
20230901,103600,686935260,2065,2075,2075,2065,28
|
|
20230901,103500,686877430,2065,2075,2075,2065,1802
|
|
20230901,103400,683153300,2070,2070,2075,2070,2696
|
|
20230901,103300,677571580,2070,2075,2075,2070,128
|
|
20230901,103200,677306085,2075,2075,2075,2075,323
|
|
20230901,103100,676635860,2075,2075,2075,2075,132
|
|
20230901,103000,676361960,2075,2075,2075,2070,1649
|
|
20230901,102900,672940760,2075,2075,2075,2075,4511
|
|
20230901,102800,663580435,2070,2070,2070,2070,4650
|
|
20230901,102700,653954935,2070,2070,2070,2070,224
|
|
20230901,102600,653491255,2065,2070,2070,2065,415
|
|
20230901,102500,652634275,2065,2065,2065,2065,510
|
|
20230901,102400,651581125,2065,2070,2070,2065,15
|
|
20230901,102300,651550145,2065,2065,2070,2065,2986
|
|
20230901,102200,645383455,2075,2070,2075,2070,1359
|
|
20230901,102100,642570310,2065,2065,2065,2065,7405
|
|
20230901,102000,627278985,2065,2065,2065,2065,221
|
|
20230901,101900,626822620,2065,2065,2065,2065,3128
|
|
20230901,101800,620363300,2070,2070,2070,2070,4141
|
|
20230901,101700,611791430,2070,2070,2070,2070,404
|
|
20230901,101600,610955150,2070,2070,2070,2070,0
|
|
20230901,101500,610955150,2070,2070,2070,2070,2133
|
|
20230901,101400,606539840,2070,2070,2070,2070,2068
|
|
20230901,101300,602259080,2075,2070,2075,2070,698
|
|
20230901,101200,600811720,2070,2075,2075,2070,3616
|
|
20230901,101100,593325735,2070,2070,2070,2070,95
|
|
20230901,101000,593129085,2070,2075,2075,2065,1227
|
|
20230901,100900,590589240,2070,2075,2075,2070,709
|
|
20230901,100800,589121570,2075,2070,2075,2065,12422
|
|
20230901,100700,563404310,2070,2065,2070,2065,636
|
|
20230901,100600,562088455,2070,2070,2070,2070,3200
|
|
20230901,100500,555464455,2070,2065,2070,2065,3588
|
|
20230901,100400,548039595,2065,2070,2070,2065,102
|
|
20230901,100300,547828465,2070,2065,2070,2060,1632
|
|
20230901,100200,544451830,2065,2065,2065,2065,50
|
|
20230901,100100,544348580,2065,2065,2065,2065,976
|
|
20230901,100000,542333140,2065,2065,2070,2065,226
|
|
20230901,095900,541866050,2065,2060,2065,2060,4370
|
|
20230901,095800,532863025,2065,2065,2070,2065,3727
|
|
20230901,095700,525166215,2070,2070,2070,2065,490
|
|
20230901,095600,524152490,2065,2065,2070,2065,4911
|
|
20230901,095500,514007080,2065,2065,2065,2060,395
|
|
20230901,095400,513192655,2065,2065,2065,2060,2356
|
|
20230901,095300,508339040,2065,2065,2070,2065,10845
|
|
20230901,095200,485943785,2065,2065,2065,2065,200
|
|
20230901,095100,485530785,2065,2060,2065,2060,812
|
|
20230901,095000,483858060,2065,2060,2065,2060,3978
|
|
20230901,094900,475660530,2060,2065,2065,2060,1344
|
|
20230901,094800,472886920,2065,2060,2065,2060,2539
|
|
20230901,094700,467656385,2060,2065,2065,2060,401
|
|
20230901,094600,466830320,2065,2065,2065,2065,0
|
|
20230901,094500,466830320,2065,2065,2065,2065,512
|
|
20230901,094400,465773040,2060,2060,2065,2060,2027
|
|
20230901,094300,461597390,2065,2065,2065,2065,27
|
|
20230901,094200,461541635,2065,2060,2065,2060,185
|
|
20230901,094100,461160530,2065,2060,2065,2060,21
|
|
20230901,094000,461117260,2065,2065,2065,2060,1502
|
|
20230901,093900,458021640,2065,2065,2065,2065,1506
|
|
20230901,093800,454911750,2060,2065,2065,2060,300
|
|
20230901,093700,454293000,2065,2065,2065,2060,1676
|
|
20230901,093600,450838480,2060,2065,2065,2060,7093
|
|
20230901,093500,436226635,2065,2065,2065,2060,9075
|
|
20230901,093400,417511760,2065,2065,2065,2065,202
|
|
20230901,093300,417094630,2060,2065,2070,2060,5931
|
|
20230901,093200,404851270,2065,2065,2065,2060,10473
|
|
20230901,093100,383225640,2065,2065,2065,2060,611
|
|
20230901,093000,381966145,2065,2060,2065,2060,1147
|
|
20230901,092900,379603295,2060,2060,2065,2060,5040
|
|
20230901,092800,369219590,2060,2060,2060,2060,823
|
|
20230901,092700,367524210,2060,2060,2060,2060,2382
|
|
20230901,092600,362617290,2060,2060,2060,2055,306
|
|
20230901,092500,361987945,2060,2065,2065,2055,3841
|
|
20230901,092400,354066880,2060,2060,2065,2060,17399
|
|
20230901,092300,318224930,2060,2055,2060,2050,5639
|
|
20230901,092200,306644450,2055,2060,2060,2055,11
|
|
20230901,092100,306621840,2060,2055,2060,2055,253
|
|
20230901,092000,306101910,2060,2050,2065,2050,30382
|
|
20230901,091900,243696205,2045,2050,2050,2045,202
|
|
20230901,091800,243283110,2050,2045,2050,2045,1128
|
|
20230901,091700,240976335,2050,2045,2050,2040,14957
|
|
20230901,091600,210412145,2050,2050,2050,2050,2
|
|
20230901,091500,210408045,2050,2045,2050,2045,1862
|
|
20230901,091400,206600240,2050,2055,2055,2045,6652
|
|
20230901,091300,192961405,2050,2050,2055,2050,3973
|
|
20230901,091200,184811940,2050,2050,2055,2050,4007
|
|
20230901,091100,176597575,2050,2050,2055,2050,24
|
|
20230901,091000,176548305,2055,2050,2055,2050,777
|
|
20230901,090900,174955425,2055,2050,2055,2045,12059
|
|
20230901,090800,150206615,2050,2050,2050,2040,13256
|
|
20230901,090700,123081015,2050,2055,2055,2045,18882
|
|
20230901,090600,84464690,2050,2050,2055,2040,3379
|
|
20230901,090500,77542245,2055,2055,2055,2055,1760
|
|
20230901,090400,73925445,2055,2055,2055,2050,1343
|
|
20230901,090300,71167080,2055,2040,2055,2040,18892
|
|
20230901,090200,32524945,2040,2040,2040,2035,1868
|
|
20230901,090100,28720195,2040,2040,2050,2040,3041
|
|
20230901,090000,22500465,2045,2040,2050,2040,11017
|