660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,377878470,3120,3120,3120,3120,1054
|
|
20230908,195600,377878470,3120,3120,3120,3120,0
|
|
20230908,195500,377878470,3120,3120,3120,3120,0
|
|
20230908,195400,377878470,3120,3120,3120,3120,0
|
|
20230908,195300,377878470,3120,3120,3120,3120,0
|
|
20230908,195200,377878470,3120,3120,3120,3120,0
|
|
20230908,195100,377878470,3120,3120,3120,3120,0
|
|
20230908,195000,377878470,3120,3120,3120,3120,0
|
|
20230908,194900,377878470,3120,3120,3120,3120,0
|
|
20230908,194800,377878470,3120,3120,3120,3120,0
|
|
20230908,194700,377878470,3120,3120,3120,3120,0
|
|
20230908,194600,377878470,3120,3120,3120,3120,0
|
|
20230908,194500,377878470,3120,3120,3120,3120,0
|
|
20230908,194400,377878470,3120,3120,3120,3120,0
|
|
20230908,194300,377878470,3120,3120,3120,3120,0
|
|
20230908,194200,377878470,3120,3120,3120,3120,0
|
|
20230908,194100,377878470,3120,3120,3120,3120,0
|
|
20230908,194000,377878470,3120,3120,3120,3120,0
|
|
20230908,193900,377878470,3120,3120,3120,3120,0
|
|
20230908,193800,377878470,3120,3120,3120,3120,0
|
|
20230908,193700,377878470,3120,3120,3120,3120,0
|
|
20230908,193600,377878470,3120,3120,3120,3120,0
|
|
20230908,193500,377878470,3120,3120,3120,3120,0
|
|
20230908,193400,377878470,3120,3120,3120,3120,0
|
|
20230908,193300,377878470,3120,3120,3120,3120,0
|
|
20230908,193200,377878470,3120,3120,3120,3120,0
|
|
20230908,193100,377878470,3120,3120,3120,3120,0
|
|
20230908,193000,377878470,3120,3120,3120,3120,0
|
|
20230908,192900,377878470,3120,3120,3120,3120,0
|
|
20230908,192800,377878470,3120,3120,3120,3120,0
|
|
20230908,192700,377878470,3120,3120,3120,3120,1054
|
|
20230908,192600,377878470,3120,3120,3120,3120,0
|
|
20230908,192500,377878470,3120,3120,3120,3120,0
|
|
20230908,192400,377878470,3120,3120,3120,3120,0
|
|
20230908,192300,377878470,3120,3120,3120,3120,0
|
|
20230908,192200,377878470,3120,3120,3120,3120,0
|
|
20230908,192100,377878470,3120,3120,3120,3120,0
|
|
20230908,192000,377878470,3120,3120,3120,3120,0
|
|
20230908,191900,377878470,3120,3120,3120,3120,0
|
|
20230908,191800,377878470,3120,3120,3120,3120,0
|
|
20230908,191700,377878470,3120,3120,3120,3120,0
|
|
20230908,191600,377878470,3120,3120,3120,3120,0
|
|
20230908,191500,377878470,3120,3120,3120,3120,0
|
|
20230908,191400,377878470,3120,3120,3120,3120,0
|
|
20230908,191300,377878470,3120,3120,3120,3120,0
|
|
20230908,191200,377878470,3120,3120,3120,3120,0
|
|
20230908,191100,377878470,3120,3120,3120,3120,0
|
|
20230908,191000,377878470,3120,3120,3120,3120,0
|
|
20230908,190900,377878470,3120,3120,3120,3120,0
|
|
20230908,190800,377878470,3120,3120,3120,3120,0
|
|
20230908,190700,377878470,3120,3120,3120,3120,0
|
|
20230908,190600,377878470,3120,3120,3120,3120,0
|
|
20230908,190500,377878470,3120,3120,3120,3120,0
|
|
20230908,190400,377878470,3120,3120,3120,3120,0
|
|
20230908,190300,377878470,3120,3120,3120,3120,0
|
|
20230908,190200,377878470,3120,3120,3120,3120,0
|
|
20230908,190100,377878470,3120,3120,3120,3120,0
|
|
20230908,190000,377878470,3120,3120,3120,3120,0
|
|
20230908,185900,377878470,3120,3120,3120,3120,0
|
|
20230908,185800,377878470,3120,3120,3120,3120,0
|
|
20230908,185700,377878470,3120,3120,3120,3120,1054
|
|
20230908,185600,377878470,3120,3120,3120,3120,0
|
|
20230908,185500,377878470,3120,3120,3120,3120,0
|
|
20230908,185400,377878470,3120,3120,3120,3120,0
|
|
20230908,185300,377878470,3120,3120,3120,3120,0
|
|
20230908,185200,377878470,3120,3120,3120,3120,0
|
|
20230908,185100,377878470,3120,3120,3120,3120,0
|
|
20230908,185000,377878470,3120,3120,3120,3120,0
|
|
20230908,184900,377878470,3120,3120,3120,3120,0
|
|
20230908,184800,377878470,3120,3120,3120,3120,0
|
|
20230908,184700,377878470,3120,3120,3120,3120,0
|
|
20230908,184600,377878470,3120,3120,3120,3120,0
|
|
20230908,184500,377878470,3120,3120,3120,3120,0
|
|
20230908,184400,377878470,3120,3120,3120,3120,0
|
|
20230908,184300,377878470,3120,3120,3120,3120,0
|
|
20230908,184200,377878470,3120,3120,3120,3120,0
|
|
20230908,184100,377878470,3120,3120,3120,3120,0
|
|
20230908,184000,377878470,3120,3120,3120,3120,0
|
|
20230908,183900,377878470,3120,3120,3120,3120,0
|
|
20230908,183800,377878470,3120,3120,3120,3120,0
|
|
20230908,183700,377878470,3120,3120,3120,3120,0
|
|
20230908,183600,377878470,3120,3120,3120,3120,0
|
|
20230908,183500,377878470,3120,3120,3120,3120,0
|
|
20230908,183400,377878470,3120,3120,3120,3120,0
|
|
20230908,183300,377878470,3120,3120,3120,3120,0
|
|
20230908,183200,377878470,3120,3120,3120,3120,0
|
|
20230908,183100,377878470,3120,3120,3120,3120,0
|
|
20230908,183000,377878470,3120,3120,3120,3120,0
|
|
20230908,182900,377878470,3120,3120,3120,3120,0
|
|
20230908,182800,377878470,3120,3120,3120,3120,0
|
|
20230908,182700,377878470,3120,3120,3120,3120,1054
|
|
20230908,182600,377878470,3120,3120,3120,3120,0
|
|
20230908,182500,377878470,3120,3120,3120,3120,0
|
|
20230908,182400,377878470,3120,3120,3120,3120,0
|
|
20230908,182300,377878470,3120,3120,3120,3120,0
|
|
20230908,182200,377878470,3120,3120,3120,3120,0
|
|
20230908,182100,377878470,3120,3120,3120,3120,0
|
|
20230908,182000,377878470,3120,3120,3120,3120,0
|
|
20230908,181900,377878470,3120,3120,3120,3120,0
|
|
20230908,181800,377878470,3120,3120,3120,3120,0
|
|
20230908,181700,377878470,3120,3120,3120,3120,0
|
|
20230908,181600,377878470,3120,3120,3120,3120,0
|
|
20230908,181500,377878470,3120,3120,3120,3120,0
|
|
20230908,181400,377878470,3120,3120,3120,3120,0
|
|
20230908,181300,377878470,3120,3120,3120,3120,0
|
|
20230908,181200,377878470,3120,3120,3120,3120,0
|
|
20230908,181100,377878470,3120,3120,3120,3120,0
|
|
20230908,181000,377878470,3120,3120,3120,3120,0
|
|
20230908,180900,377878470,3120,3120,3120,3120,0
|
|
20230908,180800,377878470,3120,3120,3120,3120,0
|
|
20230908,180700,377878470,3120,3120,3120,3120,0
|
|
20230908,180600,377878470,3120,3120,3120,3120,0
|
|
20230908,180500,377878470,3120,3120,3120,3120,0
|
|
20230908,180400,377878470,3120,3120,3120,3120,0
|
|
20230908,180300,377878470,3120,3120,3120,3120,0
|
|
20230908,180200,377878470,3120,3120,3120,3120,0
|
|
20230908,180100,377878470,3120,3120,3120,3120,0
|
|
20230908,180000,377878470,3120,3120,3120,3120,0
|
|
20230908,175900,377878470,3120,3120,3120,3120,0
|
|
20230908,175800,377878470,3120,3120,3120,3120,0
|
|
20230908,175700,377878470,3120,3120,3120,3120,1054
|
|
20230908,175600,377878470,3120,3120,3120,3120,0
|
|
20230908,175500,377878470,3120,3120,3120,3120,0
|
|
20230908,175400,377878470,3120,3120,3120,3120,0
|
|
20230908,175300,377878470,3120,3120,3120,3120,0
|
|
20230908,175200,377878470,3120,3120,3120,3120,0
|
|
20230908,175100,377878470,3120,3120,3120,3120,0
|
|
20230908,175000,377878470,3120,3120,3120,3120,0
|
|
20230908,174900,377878470,3120,3120,3120,3120,0
|
|
20230908,174800,377878470,3120,3120,3120,3120,0
|
|
20230908,174700,377878470,3120,3120,3120,3120,0
|
|
20230908,174600,377878470,3120,3120,3120,3120,0
|
|
20230908,174500,377878470,3120,3120,3120,3120,0
|
|
20230908,174400,377878470,3120,3120,3120,3120,0
|
|
20230908,174300,377878470,3120,3120,3120,3120,0
|
|
20230908,174200,377878470,3120,3120,3120,3120,0
|
|
20230908,174100,377878470,3120,3120,3120,3120,0
|
|
20230908,174000,377878470,3120,3120,3120,3120,0
|
|
20230908,173900,377878470,3120,3120,3120,3120,0
|
|
20230908,173800,377878470,3120,3120,3120,3120,0
|
|
20230908,173700,377878470,3120,3120,3120,3120,0
|
|
20230908,173600,377878470,3120,3120,3120,3120,0
|
|
20230908,173500,377878470,3120,3120,3120,3120,0
|
|
20230908,173400,377878470,3120,3120,3120,3120,0
|
|
20230908,173300,377878470,3120,3120,3120,3120,0
|
|
20230908,173200,377878470,3120,3120,3120,3120,0
|
|
20230908,173100,377878470,3120,3120,3120,3120,0
|
|
20230908,173000,377878470,3120,3120,3120,3120,0
|
|
20230908,172900,377878470,3120,3120,3120,3120,0
|
|
20230908,172800,377878470,3120,3120,3120,3120,0
|
|
20230908,172700,377878470,3120,3120,3120,3120,1054
|
|
20230908,172600,377878470,3120,3120,3120,3120,0
|
|
20230908,172500,377878470,3120,3120,3120,3120,0
|
|
20230908,172400,377878470,3120,3120,3120,3120,0
|
|
20230908,172300,377878470,3120,3120,3120,3120,0
|
|
20230908,172200,377878470,3120,3120,3120,3120,0
|
|
20230908,172100,377878470,3120,3120,3120,3120,0
|
|
20230908,172000,377878470,3120,3120,3120,3120,0
|
|
20230908,171900,377878470,3120,3120,3120,3120,0
|
|
20230908,171800,377878470,3120,3120,3120,3120,0
|
|
20230908,171700,377878470,3120,3120,3120,3120,0
|
|
20230908,171600,377878470,3120,3120,3120,3120,0
|
|
20230908,171500,377878470,3120,3120,3120,3120,0
|
|
20230908,171400,377878470,3120,3120,3120,3120,0
|
|
20230908,171300,377878470,3120,3120,3120,3120,0
|
|
20230908,171200,377878470,3120,3120,3120,3120,0
|
|
20230908,171100,377878470,3120,3120,3120,3120,0
|
|
20230908,171000,377878470,3120,3120,3120,3120,0
|
|
20230908,170900,377878470,3120,3120,3120,3120,0
|
|
20230908,170800,377878470,3120,3120,3120,3120,0
|
|
20230908,170700,377878470,3120,3120,3120,3120,0
|
|
20230908,170600,377878470,3120,3120,3120,3120,0
|
|
20230908,170500,377878470,3120,3120,3120,3120,0
|
|
20230908,170400,377878470,3120,3120,3120,3120,0
|
|
20230908,170300,377878470,3120,3120,3120,3120,0
|
|
20230908,170200,377878470,3120,3120,3120,3120,0
|
|
20230908,170100,377878470,3120,3120,3120,3120,0
|
|
20230908,170000,377878470,3120,3120,3120,3120,0
|
|
20230908,165900,377878470,3120,3120,3120,3120,0
|
|
20230908,165800,377878470,3120,3120,3120,3120,0
|
|
20230908,165700,377878470,3120,3120,3120,3120,1054
|
|
20230908,165600,377878470,3120,3120,3120,3120,0
|
|
20230908,165500,377878470,3120,3120,3120,3120,0
|
|
20230908,165400,377878470,3120,3120,3120,3120,0
|
|
20230908,165300,377878470,3120,3120,3120,3120,0
|
|
20230908,165200,377878470,3120,3120,3120,3120,0
|
|
20230908,165100,377878470,3120,3120,3120,3120,0
|
|
20230908,165000,377878470,3120,3120,3120,3120,0
|
|
20230908,164900,377878470,3120,3120,3120,3120,0
|
|
20230908,164800,377878470,3120,3120,3120,3120,0
|
|
20230908,164700,377878470,3120,3120,3120,3120,0
|
|
20230908,164600,377878470,3120,3120,3120,3120,0
|
|
20230908,164500,377878470,3120,3120,3120,3120,0
|
|
20230908,164400,377878470,3120,3120,3120,3120,0
|
|
20230908,164300,377878470,3120,3120,3120,3120,0
|
|
20230908,164200,377878470,3120,3120,3120,3120,0
|
|
20230908,164100,377878470,3120,3120,3120,3120,0
|
|
20230908,164000,377878470,3120,3120,3120,3120,0
|
|
20230908,163900,377878470,3120,3120,3120,3120,0
|
|
20230908,163800,377878470,3120,3120,3120,3120,0
|
|
20230908,163700,377878470,3120,3120,3120,3120,0
|
|
20230908,163600,377878470,3120,3120,3120,3120,0
|
|
20230908,163500,377878470,3120,3120,3120,3120,0
|
|
20230908,163400,377878470,3120,3120,3120,3120,0
|
|
20230908,163300,377878470,3120,3120,3120,3120,0
|
|
20230908,163200,377878470,3120,3120,3120,3120,0
|
|
20230908,163100,377878470,3120,3120,3120,3120,0
|
|
20230908,163000,377878470,3120,3120,3120,3120,0
|
|
20230908,162900,377878470,3120,3120,3120,3120,0
|
|
20230908,162800,377878470,3120,3120,3120,3120,0
|
|
20230908,162700,377878470,3120,3120,3120,3120,1054
|
|
20230908,162600,377878470,3120,3120,3120,3120,0
|
|
20230908,162500,377878470,3120,3120,3120,3120,0
|
|
20230908,162400,377878470,3120,3120,3120,3120,0
|
|
20230908,162300,377878470,3120,3120,3120,3120,0
|
|
20230908,162200,377878470,3120,3120,3120,3120,0
|
|
20230908,162100,377878470,3120,3120,3120,3120,0
|
|
20230908,162000,377878470,3120,3120,3120,3120,0
|
|
20230908,161900,377878470,3120,3120,3120,3120,0
|
|
20230908,161800,377878470,3120,3120,3120,3120,0
|
|
20230908,161700,377878470,3120,3120,3120,3120,0
|
|
20230908,161600,377878470,3120,3120,3120,3120,0
|
|
20230908,161500,377878470,3120,3120,3120,3120,0
|
|
20230908,161400,377878470,3120,3120,3120,3120,0
|
|
20230908,161300,377878470,3120,3120,3120,3120,0
|
|
20230908,161200,377878470,3120,3120,3120,3120,0
|
|
20230908,161100,377878470,3120,3120,3120,3120,0
|
|
20230908,161000,377878470,3120,3120,3120,3120,0
|
|
20230908,160900,377878470,3120,3120,3120,3120,0
|
|
20230908,160800,377878470,3120,3120,3120,3120,0
|
|
20230908,160700,377878470,3120,3120,3120,3120,0
|
|
20230908,160600,377878470,3120,3120,3120,3120,0
|
|
20230908,160500,377878470,3120,3120,3120,3120,0
|
|
20230908,160400,377878470,3120,3120,3120,3120,0
|
|
20230908,160300,377878470,3120,3120,3120,3120,0
|
|
20230908,160200,377878470,3120,3120,3120,3120,0
|
|
20230908,160100,377878470,3120,3120,3120,3120,0
|
|
20230908,160000,377878470,3120,3120,3120,3120,0
|
|
20230908,155900,377878470,3120,3120,3120,3120,0
|
|
20230908,155800,377878470,3120,3120,3120,3120,0
|
|
20230908,155700,377878470,3120,3120,3120,3120,1054
|
|
20230908,155600,377878470,3120,3120,3120,3120,0
|
|
20230908,155500,377878470,3120,3120,3120,3120,0
|
|
20230908,155400,377878470,3120,3120,3120,3120,0
|
|
20230908,155300,377878470,3120,3120,3120,3120,0
|
|
20230908,155200,377878470,3120,3120,3120,3120,0
|
|
20230908,155100,377878470,3120,3120,3120,3120,0
|
|
20230908,155000,377878470,3120,3120,3120,3120,0
|
|
20230908,154900,377878470,3120,3120,3120,3120,0
|
|
20230908,154800,377878470,3120,3120,3120,3120,0
|
|
20230908,154700,377878470,3120,3120,3120,3120,0
|
|
20230908,154600,377878470,3120,3120,3120,3120,0
|
|
20230908,154500,377878470,3120,3120,3120,3120,0
|
|
20230908,154400,377878470,3120,3120,3120,3120,0
|
|
20230908,154300,377878470,3120,3120,3120,3120,0
|
|
20230908,154200,377878470,3120,3120,3120,3120,0
|
|
20230908,154100,377878470,3120,3120,3120,3120,0
|
|
20230908,154000,377878470,3120,3120,3120,3120,0
|
|
20230908,153900,377878470,3120,3120,3120,3120,0
|
|
20230908,153800,377878470,3120,3120,3120,3120,0
|
|
20230908,153700,377878470,3120,3120,3120,3120,0
|
|
20230908,153600,377878470,3120,3120,3120,3120,0
|
|
20230908,153500,377878470,3120,3120,3120,3120,0
|
|
20230908,153400,377878470,3120,3120,3120,3120,0
|
|
20230908,153300,377878470,3120,3120,3120,3120,0
|
|
20230908,153200,377878470,3120,3120,3120,3120,0
|
|
20230908,153100,377878470,3120,3120,3120,3120,0
|
|
20230908,153000,377878470,3120,3120,3120,3120,1054
|
|
20230908,152900,374589990,3120,3120,3120,3120,0
|
|
20230908,152800,374589990,3120,3120,3120,3120,0
|
|
20230908,152700,374589990,3120,3120,3120,3120,0
|
|
20230908,152600,374589990,3120,3120,3120,3120,0
|
|
20230908,152500,374589990,3120,3120,3120,3120,0
|
|
20230908,152400,374589990,3120,3120,3120,3120,0
|
|
20230908,152300,374589990,3120,3120,3120,3120,0
|
|
20230908,152200,374589990,3120,3120,3120,3120,0
|
|
20230908,152100,374589990,3120,3120,3120,3120,0
|
|
20230908,152000,374589990,3120,3120,3120,3120,0
|
|
20230908,151900,374589990,3120,3120,3120,3120,75
|
|
20230908,151800,374355990,3120,3120,3120,3120,70
|
|
20230908,151700,374137590,3120,3120,3120,3115,142
|
|
20230908,151600,373695190,3125,3125,3125,3125,11
|
|
20230908,151500,373660815,3125,3125,3125,3125,0
|
|
20230908,151400,373660815,3125,3120,3125,3120,65
|
|
20230908,151300,373457915,3120,3125,3125,3115,403
|
|
20230908,151200,372202025,3125,3125,3125,3125,5
|
|
20230908,151100,372186400,3125,3125,3125,3120,767
|
|
20230908,151000,369792585,3130,3135,3135,3130,259
|
|
20230908,150900,368981870,3135,3135,3135,3135,12
|
|
20230908,150800,368944250,3135,3135,3135,3135,5
|
|
20230908,150700,368928575,3135,3135,3135,3135,16
|
|
20230908,150600,368878415,3135,3130,3135,3130,265
|
|
20230908,150500,368048945,3135,3135,3135,3135,9
|
|
20230908,150400,368020730,3140,3140,3140,3135,1049
|
|
20230908,150300,364732030,3140,3140,3140,3140,4
|
|
20230908,150200,364719470,3140,3140,3140,3140,331
|
|
20230908,150100,363680130,3140,3140,3140,3140,95
|
|
20230908,150000,363381830,3140,3140,3140,3140,13
|
|
20230908,145900,363341010,3140,3140,3140,3140,7
|
|
20230908,145800,363319030,3140,3140,3140,3140,5
|
|
20230908,145700,363303330,3140,3140,3140,3140,23
|
|
20230908,145600,363231110,3140,3140,3140,3140,562
|
|
20230908,145500,361466430,3140,3140,3140,3140,13
|
|
20230908,145400,361425610,3140,3140,3140,3140,76
|
|
20230908,145300,361186970,3140,3140,3140,3140,338
|
|
20230908,145200,360125650,3140,3140,3140,3140,11
|
|
20230908,145100,360091110,3135,3140,3140,3135,59
|
|
20230908,145000,359906100,3140,3140,3140,3140,11
|
|
20230908,144900,359871560,3135,3140,3140,3135,155
|
|
20230908,144800,359385610,3140,3140,3140,3140,0
|
|
20230908,144700,359385610,3140,3145,3145,3140,1182
|
|
20230908,144600,355674115,3145,3145,3145,3145,5
|
|
20230908,144500,355658390,3140,3145,3145,3140,509
|
|
20230908,144400,354060085,3145,3145,3145,3145,13
|
|
20230908,144300,354019200,3145,3145,3145,3145,0
|
|
20230908,144200,354019200,3145,3145,3145,3145,10
|
|
20230908,144100,353987750,3145,3145,3145,3145,13
|
|
20230908,144000,353946865,3140,3145,3145,3140,954
|
|
20230908,143900,350949035,3145,3145,3145,3145,5
|
|
20230908,143800,350933310,3145,3145,3145,3145,13
|
|
20230908,143700,350892425,3145,3145,3145,3145,5
|
|
20230908,143600,350876700,3145,3145,3145,3145,57
|
|
20230908,143500,350697435,3145,3145,3145,3145,16
|
|
20230908,143400,350647115,3145,3145,3145,3145,4
|
|
20230908,143300,350634535,3145,3145,3145,3145,7
|
|
20230908,143200,350612520,3145,3145,3145,3145,0
|
|
20230908,143100,350612520,3145,3140,3145,3140,1718
|
|
20230908,143000,345217935,3140,3140,3140,3140,63
|
|
20230908,142900,345020115,3135,3135,3135,3135,0
|
|
20230908,142800,345020115,3135,3140,3140,3135,119
|
|
20230908,142700,344646955,3140,3140,3140,3140,0
|
|
20230908,142600,344646955,3140,3140,3140,3140,5
|
|
20230908,142500,344631255,3140,3140,3140,3135,22
|
|
20230908,142400,344562185,3140,3140,3140,3140,0
|
|
20230908,142300,344562185,3140,3140,3140,3140,12
|
|
20230908,142200,344524505,3140,3140,3140,3140,13
|
|
20230908,142100,344483685,3140,3140,3140,3140,0
|
|
20230908,142000,344483685,3140,3135,3140,3135,432
|
|
20230908,141900,343129300,3135,3135,3135,3135,0
|
|
20230908,141800,343129300,3135,3145,3145,3135,10140
|
|
20230908,141700,311338370,3145,3145,3145,3145,5
|
|
20230908,141600,311322645,3145,3145,3145,3145,0
|
|
20230908,141500,311322645,3145,3140,3145,3140,160
|
|
20230908,141400,310820150,3145,3145,3145,3145,5
|
|
20230908,141300,310804425,3145,3145,3145,3145,7
|
|
20230908,141200,310782410,3145,3145,3145,3145,13
|
|
20230908,141100,310741525,3145,3145,3145,3145,8
|
|
20230908,141000,310716365,3145,3145,3145,3145,5
|
|
20230908,140900,310700640,3145,3140,3145,3140,14
|
|
20230908,140800,310656635,3145,3145,3145,3145,6
|
|
20230908,140700,310637765,3140,3140,3140,3140,195
|
|
20230908,140600,310025465,3140,3145,3145,3140,421
|
|
20230908,140500,308703420,3140,3140,3140,3140,0
|
|
20230908,140400,308703420,3140,3140,3145,3140,303
|
|
20230908,140300,307751975,3140,3145,3145,3140,35
|
|
20230908,140200,307642000,3145,3145,3145,3145,4
|
|
20230908,140100,307629420,3145,3145,3145,3145,13
|
|
20230908,140000,307588535,3140,3140,3140,3140,1
|
|
20230908,135900,307585395,3145,3145,3145,3145,13
|
|
20230908,135800,307544510,3145,3145,3145,3140,16
|
|
20230908,135700,307494215,3145,3145,3145,3145,0
|
|
20230908,135600,307494215,3145,3145,3145,3145,22
|
|
20230908,135500,307425025,3145,3145,3145,3145,0
|
|
20230908,135400,307425025,3145,3145,3145,3145,25
|
|
20230908,135300,307346400,3145,3145,3145,3145,14
|
|
20230908,135200,307302370,3135,3140,3140,3135,84
|
|
20230908,135100,307039010,3145,3145,3145,3145,14
|
|
20230908,135000,306994980,3145,3145,3145,3145,13
|
|
20230908,134900,306954095,3140,3140,3140,3140,1
|
|
20230908,134800,306950955,3140,3140,3145,3140,504
|
|
20230908,134700,305368370,3145,3145,3145,3145,12
|
|
20230908,134600,305330630,3145,3145,3145,3145,32
|
|
20230908,134500,305229990,3145,3145,3145,3145,5
|
|
20230908,134400,305214265,3145,3145,3145,3145,5
|
|
20230908,134300,305198540,3145,3145,3145,3145,13
|
|
20230908,134200,305157655,3145,3145,3145,3145,5
|
|
20230908,134100,305141930,3145,3145,3145,3145,9
|
|
20230908,134000,305113625,3140,3140,3140,3140,1400
|
|
20230908,133900,300717625,3140,3140,3140,3140,10
|
|
20230908,133800,300686225,3140,3140,3140,3140,0
|
|
20230908,133700,300686225,3140,3145,3145,3140,1297
|
|
20230908,133600,296613580,3145,3145,3145,3145,9
|
|
20230908,133500,296585275,3145,3145,3145,3145,5
|
|
20230908,133400,296569550,3145,3145,3145,3145,463
|
|
20230908,133300,295113415,3145,3145,3145,3145,0
|
|
20230908,133200,295113415,3145,3145,3145,3145,13
|
|
20230908,133100,295072530,3145,3145,3145,3145,13
|
|
20230908,133000,295031645,3145,3145,3145,3145,0
|
|
20230908,132900,295031645,3145,3145,3145,3140,64
|
|
20230908,132800,294830630,3145,3145,3145,3145,0
|
|
20230908,132700,294830630,3145,3145,3145,3145,20
|
|
20230908,132600,294767730,3145,3145,3145,3145,5
|
|
20230908,132500,294752005,3145,3145,3145,3145,949
|
|
20230908,132400,291767400,3145,3145,3145,3140,485
|
|
20230908,132300,290242175,3145,3145,3145,3145,205
|
|
20230908,132200,289597450,3145,3145,3145,3145,8
|
|
20230908,132100,289572290,3145,3145,3145,3145,13
|
|
20230908,132000,289531405,3145,3145,3145,3145,0
|
|
20230908,131900,289531405,3145,3145,3145,3145,11
|
|
20230908,131800,289496810,3145,3145,3145,3145,13
|
|
20230908,131700,289455925,3145,3145,3145,3145,7
|
|
20230908,131600,289433910,3145,3145,3145,3145,5
|
|
20230908,131500,289418185,3140,3145,3145,3140,14
|
|
20230908,131400,289374160,3145,3145,3145,3145,7
|
|
20230908,131300,289352145,3145,3145,3145,3145,5
|
|
20230908,131200,289336420,3145,3145,3145,3145,8
|
|
20230908,131100,289311260,3145,3140,3145,3140,14
|
|
20230908,131000,289267235,3145,3145,3145,3145,10
|
|
20230908,130900,289235785,3145,3145,3145,3145,0
|
|
20230908,130800,289235785,3145,3145,3145,3145,13
|
|
20230908,130700,289194900,3145,3145,3145,3145,12
|
|
20230908,130600,289157160,3140,3140,3140,3140,0
|
|
20230908,130500,289157160,3140,3145,3145,3140,1120
|
|
20230908,130400,285635760,3145,3145,3145,3145,0
|
|
20230908,130300,285635760,3145,3145,3145,3145,5
|
|
20230908,130200,285620035,3140,3140,3140,3140,1219
|
|
20230908,130100,281792375,3140,3140,3140,3140,0
|
|
20230908,130000,281792375,3140,3140,3140,3140,52
|
|
20230908,125900,281629095,3140,3140,3140,3140,13
|
|
20230908,125800,281588275,3140,3140,3140,3140,0
|
|
20230908,125700,281588275,3140,3145,3145,3140,20
|
|
20230908,125600,281525450,3140,3140,3140,3140,0
|
|
20230908,125500,281525450,3140,3145,3145,3140,511
|
|
20230908,125400,279920835,3145,3145,3145,3145,5
|
|
20230908,125300,279905110,3145,3145,3145,3145,395
|
|
20230908,125200,278662835,3145,3145,3145,3145,505
|
|
20230908,125100,277074610,3145,3145,3145,3145,5
|
|
20230908,125000,277058885,3145,3145,3145,3145,7
|
|
20230908,124900,277036870,3145,3145,3145,3145,13
|
|
20230908,124800,276995985,3145,3145,3145,3145,9
|
|
20230908,124700,276967680,3145,3145,3145,3145,5
|
|
20230908,124600,276951955,3145,3145,3145,3145,13
|
|
20230908,124500,276911070,3145,3145,3145,3140,522
|
|
20230908,124400,275269385,3150,3150,3150,3150,5
|
|
20230908,124300,275253635,3150,3150,3150,3150,11
|
|
20230908,124200,275218985,3150,3145,3150,3145,59
|
|
20230908,124100,275033385,3150,3150,3150,3150,1205
|
|
20230908,124000,271237635,3150,3145,3150,3145,1240
|
|
20230908,123900,267336305,3140,3145,3145,3140,382
|
|
20230908,123800,266136780,3145,3145,3145,3145,14
|
|
20230908,123700,266092750,3140,3140,3140,3140,256
|
|
20230908,123600,265288910,3140,3135,3140,3135,979
|
|
20230908,123500,262218405,3135,3135,3135,3135,10
|
|
20230908,123400,262187055,3130,3130,3130,3130,0
|
|
20230908,123300,262187055,3130,3130,3130,3125,428
|
|
20230908,123200,260847420,3130,3130,3130,3130,0
|
|
20230908,123100,260847420,3130,3130,3130,3130,5
|
|
20230908,123000,260831770,3130,3130,3130,3130,28
|
|
20230908,122900,260744130,3130,3130,3130,3130,0
|
|
20230908,122800,260744130,3130,3130,3130,3130,16
|
|
20230908,122700,260694050,3130,3130,3130,3130,4
|
|
20230908,122600,260681530,3130,3130,3130,3130,15
|
|
20230908,122500,260634580,3130,3130,3130,3130,5
|
|
20230908,122400,260618930,3130,3130,3130,3130,0
|
|
20230908,122300,260618930,3130,3130,3130,3130,20
|
|
20230908,122200,260556330,3125,3130,3130,3125,108
|
|
20230908,122100,260218805,3130,3130,3130,3130,7
|
|
20230908,122000,260196895,3130,3130,3130,3130,13
|
|
20230908,121900,260156205,3130,3130,3130,3130,5
|
|
20230908,121800,260140555,3130,3130,3130,3130,8
|
|
20230908,121700,260115515,3130,3130,3130,3130,13
|
|
20230908,121600,260074825,3130,3130,3130,3130,11
|
|
20230908,121500,260040395,3130,3130,3130,3130,998
|
|
20230908,121400,256916655,3135,3135,3135,3135,13
|
|
20230908,121300,256875900,3135,3130,3135,3130,407
|
|
20230908,121200,255601950,3135,3130,3135,3130,55
|
|
20230908,121100,255429775,3135,3135,3135,3135,10
|
|
20230908,121000,255398425,3135,3135,3135,3135,9
|
|
20230908,120900,255370210,3135,3135,3135,3135,13
|
|
20230908,120800,255329455,3130,3135,3135,3130,335
|
|
20230908,120700,254280885,3135,3135,3135,3135,9
|
|
20230908,120600,254252670,3135,3135,3135,3135,10
|
|
20230908,120500,254221320,3135,3135,3135,3135,0
|
|
20230908,120400,254221320,3135,3135,3135,3135,22
|
|
20230908,120300,254152350,3135,3135,3135,3135,5
|
|
20230908,120200,254136675,3135,3135,3135,3135,0
|
|
20230908,120100,254136675,3135,3135,3135,3130,363
|
|
20230908,120000,253000395,3135,3140,3140,3135,53
|
|
20230908,115900,252834210,3140,3140,3140,3140,7
|
|
20230908,115800,252812230,3140,3140,3140,3140,13
|
|
20230908,115700,252771410,3140,3140,3140,3140,0
|
|
20230908,115600,252771410,3140,3140,3140,3140,12
|
|
20230908,115500,252733730,3135,3140,3140,3135,11
|
|
20230908,115400,252699225,3140,3140,3140,3140,18
|
|
20230908,115300,252642705,3140,3140,3140,3140,5
|
|
20230908,115200,252627005,3140,3140,3140,3140,0
|
|
20230908,115100,252627005,3140,3140,3140,3140,23
|
|
20230908,115000,252554785,3140,3140,3140,3140,5
|
|
20230908,114900,252539085,3140,3140,3140,3140,9
|
|
20230908,114800,252510825,3140,3140,3140,3140,4
|
|
20230908,114700,252498265,3140,3135,3140,3135,511
|
|
20230908,114600,250896255,3130,3130,3130,3130,877
|
|
20230908,114500,248151245,3130,3130,3130,3130,13
|
|
20230908,114400,248110555,3130,3130,3130,3130,14
|
|
20230908,114300,248066735,3130,3130,3130,3130,0
|
|
20230908,114200,248066735,3130,3130,3130,3130,18
|
|
20230908,114100,248010395,3125,3125,3125,3125,600
|
|
20230908,114000,246135395,3130,3130,3130,3130,5
|
|
20230908,113900,246119745,3130,3130,3130,3130,12
|
|
20230908,113800,246082185,3130,3130,3130,3130,9
|
|
20230908,113700,246054015,3130,3130,3130,3130,11
|
|
20230908,113600,246019585,3130,3130,3130,3130,5
|
|
20230908,113500,246003935,3130,3130,3130,3130,9
|
|
20230908,113400,245975765,3130,3130,3130,3130,13
|
|
20230908,113300,245935075,3130,3130,3130,3130,0
|
|
20230908,113200,245935075,3130,3130,3130,3130,19
|
|
20230908,113100,245875605,3130,3130,3130,3130,5
|
|
20230908,113000,245859955,3130,3130,3130,3130,0
|
|
20230908,112900,245859955,3130,3130,3130,3130,80
|
|
20230908,112800,245609555,3135,3135,3135,3135,5
|
|
20230908,112700,245593880,3135,3135,3135,3135,6
|
|
20230908,112600,245575070,3135,3125,3135,3125,204
|
|
20230908,112500,244937030,3125,3135,3135,3125,57
|
|
20230908,112400,244758835,3135,3130,3135,3130,55
|
|
20230908,112300,244586660,3135,3135,3135,3135,7504
|
|
20230908,112200,221061620,3135,3130,3135,3130,115
|
|
20230908,112100,220701635,3135,3135,3135,3135,5
|
|
20230908,112000,220685960,3135,3135,3135,3135,22
|
|
20230908,111900,220616990,3135,3135,3135,3135,9
|
|
20230908,111800,220588775,3135,3135,3135,3135,5
|
|
20230908,111700,220573100,3135,3135,3135,3135,7
|
|
20230908,111600,220551155,3135,3135,3135,3135,92
|
|
20230908,111500,220262735,3130,3135,3135,3130,15
|
|
20230908,111400,220215715,3135,3135,3135,3135,1
|
|
20230908,111300,220212580,3125,3130,3130,3125,100
|
|
20230908,111200,219900035,3125,3135,3135,3125,105
|
|
20230908,111100,219571835,3125,3135,3135,3125,201
|
|
20230908,111000,218943185,3140,3140,3140,3140,22
|
|
20230908,110900,218874105,3140,3140,3140,3140,0
|
|
20230908,110800,218874105,3140,3140,3140,3140,5
|
|
20230908,110700,218858405,3140,3135,3140,3130,115
|
|
20230908,110600,218498380,3140,3140,3140,3140,9
|
|
20230908,110500,218470120,3140,3140,3140,3140,13
|
|
20230908,110400,218429300,3140,3140,3140,3140,4
|
|
20230908,110300,218416740,3140,3140,3140,3140,14
|
|
20230908,110200,218372780,3130,3130,3130,3130,0
|
|
20230908,110100,218372780,3130,3135,3135,3130,1500
|
|
20230908,110000,213675390,3140,3140,3140,3140,21
|
|
20230908,105900,213609450,3140,3140,3140,3140,5
|
|
20230908,105800,213593750,3135,3140,3140,3135,7
|
|
20230908,105700,213571775,3140,3140,3140,3140,18
|
|
20230908,105600,213515255,3140,3140,3140,3140,5
|
|
20230908,105500,213499555,3140,3140,3140,3140,9
|
|
20230908,105400,213471295,3140,3140,3140,3140,4
|
|
20230908,105300,213458735,3135,3135,3135,3135,192
|
|
20230908,105200,212856815,3135,3135,3135,3135,457
|
|
20230908,105100,211424120,3135,3130,3135,3130,11
|
|
20230908,105000,211389670,3135,3135,3135,3135,51
|
|
20230908,104900,211229785,3135,3140,3140,3135,193
|
|
20230908,104800,210624705,3140,3140,3140,3140,11
|
|
20230908,104700,210590165,3140,3150,3150,3140,16680
|
|
20230908,104600,158049345,3155,3160,3160,3155,13
|
|
20230908,104500,158008290,3155,3160,3160,3155,464
|
|
20230908,104400,156544275,3160,3160,3160,3160,1872
|
|
20230908,104300,150628755,3160,3155,3160,3155,61
|
|
20230908,104200,150436245,3155,3155,3155,3155,102
|
|
20230908,104100,150114435,3160,3155,3160,3155,1267
|
|
20230908,104000,146117030,3155,3155,3155,3155,50
|
|
20230908,103900,145959280,3155,3155,3155,3155,154
|
|
20230908,103800,145473410,3160,3160,3160,3160,9
|
|
20230908,103700,145444970,3160,3155,3160,3155,452
|
|
20230908,103600,144018865,3155,3155,3155,3155,8
|
|
20230908,103500,143993625,3150,3150,3155,3150,365
|
|
20230908,103400,142843855,3150,3150,3150,3150,9
|
|
20230908,103300,142815505,3150,3150,3150,3150,10
|
|
20230908,103200,142784005,3150,3145,3150,3145,14
|
|
20230908,103100,142739955,3150,3150,3150,3150,81
|
|
20230908,103000,142484805,3150,3155,3155,3150,450
|
|
20230908,102900,141067280,3155,3155,3155,3155,1009
|
|
20230908,102800,137883885,3160,3160,3160,3160,78
|
|
20230908,102700,137637405,3165,3165,3165,3165,68
|
|
20230908,102600,137422185,3160,3150,3160,3150,2721
|
|
20230908,102500,128832320,3150,3145,3150,3145,2366
|
|
20230908,102400,121384465,3145,3145,3145,3145,10
|
|
20230908,102300,121353015,3145,3140,3145,3140,1083
|
|
20230908,102200,117947140,3145,3145,3145,3145,4
|
|
20230908,102100,117934560,3145,3145,3145,3145,317
|
|
20230908,102000,116937595,3145,3145,3145,3145,388
|
|
20230908,101900,115717335,3145,3150,3150,3145,172
|
|
20230908,101800,115176345,3150,3150,3150,3145,49
|
|
20230908,101700,115022220,3145,3145,3145,3145,3025
|
|
20230908,101600,105508595,3145,3145,3145,3145,11
|
|
20230908,101500,105474000,3145,3145,3145,3145,9
|
|
20230908,101400,105445695,3145,3140,3145,3140,352
|
|
20230908,101300,104340355,3145,3145,3145,3145,117
|
|
20230908,101200,103972390,3150,3145,3150,3145,659
|
|
20230908,101100,101899790,3150,3150,3150,3150,614
|
|
20230908,101000,99965690,3150,3150,3150,3150,445
|
|
20230908,100900,98563940,3150,3145,3150,3145,59
|
|
20230908,100800,98378295,3150,3150,3150,3150,15
|
|
20230908,100700,98331045,3150,3150,3150,3150,1000
|
|
20230908,100600,95181045,3150,3140,3150,3140,1669
|
|
20230908,100500,89936925,3140,3140,3140,3140,409
|
|
20230908,100400,88652665,3140,3140,3140,3140,6
|
|
20230908,100300,88633825,3140,3135,3140,3135,424
|
|
20230908,100200,87304565,3140,3140,3140,3135,20
|
|
20230908,100100,87241790,3140,3140,3140,3140,5
|
|
20230908,100000,87226090,3140,3135,3140,3135,177
|
|
20230908,095900,86671175,3140,3140,3140,3140,9
|
|
20230908,095800,86642915,3140,3140,3140,3140,0
|
|
20230908,095700,86642915,3140,3135,3140,3135,1308
|
|
20230908,095600,82539325,3130,3125,3130,3125,2467
|
|
20230908,095500,74818125,3125,3125,3125,3125,80
|
|
20230908,095400,74568125,3120,3120,3120,3120,0
|
|
20230908,095300,74568125,3120,3120,3120,3120,64
|
|
20230908,095200,74368445,3120,3125,3125,3120,5700
|
|
20230908,095100,56582945,3125,3125,3125,3125,0
|
|
20230908,095000,56582945,3125,3125,3125,3125,0
|
|
20230908,094900,56582945,3125,3130,3130,3125,1740
|
|
20230908,094800,51138805,3130,3130,3130,3130,0
|
|
20230908,094700,51138805,3130,3125,3130,3125,500
|
|
20230908,094600,49574345,3120,3120,3120,3120,0
|
|
20230908,094500,49574345,3120,3120,3120,3120,450
|
|
20230908,094400,48170345,3115,3115,3115,3115,1
|
|
20230908,094300,48167230,3115,3120,3120,3115,184
|
|
20230908,094200,47593160,3130,3130,3130,3130,0
|
|
20230908,094100,47593160,3130,3125,3130,3120,510
|
|
20230908,094000,46000430,3130,3130,3130,3130,4
|
|
20230908,093900,45987910,3125,3125,3125,3125,0
|
|
20230908,093800,45987910,3125,3115,3125,3115,1754
|
|
20230908,093700,40517865,3115,3115,3115,3115,4705
|
|
20230908,093600,25861790,3115,3115,3115,3115,50
|
|
20230908,093500,25706040,3115,3120,3120,3115,55
|
|
20230908,093400,25534540,3120,3120,3120,3120,10
|
|
20230908,093300,25503340,3115,3100,3115,3100,1848
|
|
20230908,093200,19753640,3105,3110,3110,3105,11
|
|
20230908,093100,19719470,3105,3110,3110,3105,10
|
|
20230908,093000,19688415,3110,3110,3110,3110,10
|
|
20230908,092900,19657315,3105,3105,3105,3105,0
|
|
20230908,092800,19657315,3105,3105,3105,3105,0
|
|
20230908,092700,19657315,3105,3105,3105,3105,33
|
|
20230908,092600,19554850,3105,3105,3105,3105,0
|
|
20230908,092500,19554850,3105,3100,3105,3100,1056
|
|
20230908,092400,16278630,3105,3105,3105,3105,0
|
|
20230908,092300,16278630,3105,3105,3105,3105,0
|
|
20230908,092200,16278630,3105,3105,3105,3105,0
|
|
20230908,092100,16278630,3105,3105,3105,3105,0
|
|
20230908,092000,16278630,3105,3105,3105,3105,31
|
|
20230908,091900,16182375,3105,3105,3105,3105,1
|
|
20230908,091800,16179270,3110,3110,3110,3110,0
|
|
20230908,091700,16179270,3110,3105,3110,3105,710
|
|
20230908,091600,13971580,3100,3100,3110,3100,3117
|
|
20230908,091500,4308390,3095,3090,3095,3090,14
|
|
20230908,091400,4265095,3085,3085,3085,3085,0
|
|
20230908,091300,4265095,3085,3085,3085,3085,110
|
|
20230908,091200,3925745,3085,3085,3085,3085,0
|
|
20230908,091100,3925745,3085,3080,3085,3080,278
|
|
20230908,091000,3068415,3080,3080,3080,3080,0
|
|
20230908,090900,3068415,3080,3080,3080,3080,39
|
|
20230908,090800,2948295,3085,3085,3085,3085,50
|
|
20230908,090700,2794045,3080,3080,3080,3080,10
|
|
20230908,090600,2763245,3080,3080,3080,3080,0
|
|
20230908,090500,2763245,3080,3080,3080,3080,40
|
|
20230908,090400,2640045,3080,3080,3080,3080,0
|
|
20230908,090300,2640045,3080,3085,3085,3080,210
|
|
20230908,090200,1993195,3085,3080,3085,3080,129
|
|
20230908,090100,1595640,3065,3065,3065,3065,0
|
|
20230908,090000,1595640,3065,3050,3115,3050,523
|