667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200400,263609760,2150,2150,2150,2150,6030
|
|
20230901,200300,263609760,2150,2150,2150,2150,0
|
|
20230901,200200,263609760,2150,2150,2150,2150,0
|
|
20230901,200100,263609760,2150,2150,2150,2150,0
|
|
20230901,200000,263609760,2150,2150,2150,2150,0
|
|
20230901,195900,263609760,2150,2150,2150,2150,0
|
|
20230901,195800,263609760,2150,2150,2150,2150,0
|
|
20230901,195700,263609760,2150,2150,2150,2150,0
|
|
20230901,195600,263609760,2150,2150,2150,2150,0
|
|
20230901,195500,263609760,2150,2150,2150,2150,0
|
|
20230901,195400,263609760,2150,2150,2150,2150,0
|
|
20230901,195300,263609760,2150,2150,2150,2150,0
|
|
20230901,195200,263609760,2150,2150,2150,2150,0
|
|
20230901,195100,263609760,2150,2150,2150,2150,0
|
|
20230901,195000,263609760,2150,2150,2150,2150,0
|
|
20230901,194900,263609760,2150,2150,2150,2150,0
|
|
20230901,194800,263609760,2150,2150,2150,2150,0
|
|
20230901,194700,263609760,2150,2150,2150,2150,0
|
|
20230901,194600,263609760,2150,2150,2150,2150,0
|
|
20230901,194500,263609760,2150,2150,2150,2150,0
|
|
20230901,194400,263609760,2150,2150,2150,2150,0
|
|
20230901,194300,263609760,2150,2150,2150,2150,0
|
|
20230901,194200,263609760,2150,2150,2150,2150,0
|
|
20230901,194100,263609760,2150,2150,2150,2150,0
|
|
20230901,194000,263609760,2150,2150,2150,2150,0
|
|
20230901,193900,263609760,2150,2150,2150,2150,0
|
|
20230901,193800,263609760,2150,2150,2150,2150,0
|
|
20230901,193700,263609760,2150,2150,2150,2150,0
|
|
20230901,193600,263609760,2150,2150,2150,2150,0
|
|
20230901,193500,263609760,2150,2150,2150,2150,0
|
|
20230901,193400,263609760,2150,2150,2150,2150,6030
|
|
20230901,193300,263609760,2150,2150,2150,2150,0
|
|
20230901,193200,263609760,2150,2150,2150,2150,0
|
|
20230901,193100,263609760,2150,2150,2150,2150,0
|
|
20230901,193000,263609760,2150,2150,2150,2150,0
|
|
20230901,192900,263609760,2150,2150,2150,2150,0
|
|
20230901,192800,263609760,2150,2150,2150,2150,0
|
|
20230901,192700,263609760,2150,2150,2150,2150,0
|
|
20230901,192600,263609760,2150,2150,2150,2150,0
|
|
20230901,192500,263609760,2150,2150,2150,2150,0
|
|
20230901,192400,263609760,2150,2150,2150,2150,0
|
|
20230901,192300,263609760,2150,2150,2150,2150,0
|
|
20230901,192200,263609760,2150,2150,2150,2150,0
|
|
20230901,192100,263609760,2150,2150,2150,2150,0
|
|
20230901,192000,263609760,2150,2150,2150,2150,0
|
|
20230901,191900,263609760,2150,2150,2150,2150,0
|
|
20230901,191800,263609760,2150,2150,2150,2150,0
|
|
20230901,191700,263609760,2150,2150,2150,2150,0
|
|
20230901,191600,263609760,2150,2150,2150,2150,0
|
|
20230901,191500,263609760,2150,2150,2150,2150,0
|
|
20230901,191400,263609760,2150,2150,2150,2150,0
|
|
20230901,191300,263609760,2150,2150,2150,2150,0
|
|
20230901,191200,263609760,2150,2150,2150,2150,0
|
|
20230901,191100,263609760,2150,2150,2150,2150,0
|
|
20230901,191000,263609760,2150,2150,2150,2150,0
|
|
20230901,190900,263609760,2150,2150,2150,2150,0
|
|
20230901,190800,263609760,2150,2150,2150,2150,0
|
|
20230901,190700,263609760,2150,2150,2150,2150,0
|
|
20230901,190600,263609760,2150,2150,2150,2150,0
|
|
20230901,190500,263609760,2150,2150,2150,2150,0
|
|
20230901,190400,263609760,2150,2150,2150,2150,6030
|
|
20230901,190300,263609760,2150,2150,2150,2150,0
|
|
20230901,190200,263609760,2150,2150,2150,2150,0
|
|
20230901,190100,263609760,2150,2150,2150,2150,0
|
|
20230901,190000,263609760,2150,2150,2150,2150,0
|
|
20230901,185900,263609760,2150,2150,2150,2150,0
|
|
20230901,185800,263609760,2150,2150,2150,2150,0
|
|
20230901,185700,263609760,2150,2150,2150,2150,0
|
|
20230901,185600,263609760,2150,2150,2150,2150,0
|
|
20230901,185500,263609760,2150,2150,2150,2150,0
|
|
20230901,185400,263609760,2150,2150,2150,2150,0
|
|
20230901,185300,263609760,2150,2150,2150,2150,0
|
|
20230901,185200,263609760,2150,2150,2150,2150,0
|
|
20230901,185100,263609760,2150,2150,2150,2150,0
|
|
20230901,185000,263609760,2150,2150,2150,2150,0
|
|
20230901,184900,263609760,2150,2150,2150,2150,0
|
|
20230901,184800,263609760,2150,2150,2150,2150,0
|
|
20230901,184700,263609760,2150,2150,2150,2150,0
|
|
20230901,184600,263609760,2150,2150,2150,2150,0
|
|
20230901,184500,263609760,2150,2150,2150,2150,0
|
|
20230901,184400,263609760,2150,2150,2150,2150,0
|
|
20230901,184300,263609760,2150,2150,2150,2150,0
|
|
20230901,184200,263609760,2150,2150,2150,2150,0
|
|
20230901,184100,263609760,2150,2150,2150,2150,0
|
|
20230901,184000,263609760,2150,2150,2150,2150,0
|
|
20230901,183900,263609760,2150,2150,2150,2150,0
|
|
20230901,183800,263609760,2150,2150,2150,2150,0
|
|
20230901,183700,263609760,2150,2150,2150,2150,0
|
|
20230901,183600,263609760,2150,2150,2150,2150,0
|
|
20230901,183500,263609760,2150,2150,2150,2150,0
|
|
20230901,183400,263609760,2150,2150,2150,2150,6030
|
|
20230901,183300,263609760,2150,2150,2150,2150,0
|
|
20230901,183200,263609760,2150,2150,2150,2150,0
|
|
20230901,183100,263609760,2150,2150,2150,2150,0
|
|
20230901,183000,263609760,2150,2150,2150,2150,0
|
|
20230901,182900,263609760,2150,2150,2150,2150,0
|
|
20230901,182800,263609760,2150,2150,2150,2150,0
|
|
20230901,182700,263609760,2150,2150,2150,2150,0
|
|
20230901,182600,263609760,2150,2150,2150,2150,0
|
|
20230901,182500,263609760,2150,2150,2150,2150,0
|
|
20230901,182400,263609760,2150,2150,2150,2150,0
|
|
20230901,182300,263609760,2150,2150,2150,2150,0
|
|
20230901,182200,263609760,2150,2150,2150,2150,0
|
|
20230901,182100,263609760,2150,2150,2150,2150,0
|
|
20230901,182000,263609760,2150,2150,2150,2150,0
|
|
20230901,181900,263609760,2150,2150,2150,2150,0
|
|
20230901,181800,263609760,2150,2150,2150,2150,0
|
|
20230901,181700,263609760,2150,2150,2150,2150,0
|
|
20230901,181600,263609760,2150,2150,2150,2150,0
|
|
20230901,181500,263609760,2150,2150,2150,2150,0
|
|
20230901,181400,263609760,2150,2150,2150,2150,0
|
|
20230901,181300,263609760,2150,2150,2150,2150,0
|
|
20230901,181200,263609760,2150,2150,2150,2150,0
|
|
20230901,181100,263609760,2150,2150,2150,2150,0
|
|
20230901,181000,263609760,2150,2150,2150,2150,0
|
|
20230901,180900,263609760,2150,2150,2150,2150,0
|
|
20230901,180800,263609760,2150,2150,2150,2150,0
|
|
20230901,180700,263609760,2150,2150,2150,2150,0
|
|
20230901,180600,263609760,2150,2150,2150,2150,0
|
|
20230901,180500,263609760,2150,2150,2150,2150,0
|
|
20230901,180400,263609760,2150,2150,2150,2150,6030
|
|
20230901,180300,263609760,2150,2150,2150,2150,0
|
|
20230901,180200,263609760,2150,2150,2150,2150,0
|
|
20230901,180100,263609760,2150,2150,2150,2150,0
|
|
20230901,180000,263609760,2150,2150,2150,2150,0
|
|
20230901,175900,263609760,2150,2150,2150,2150,0
|
|
20230901,175800,263609760,2150,2150,2150,2150,0
|
|
20230901,175700,263609760,2150,2150,2150,2150,0
|
|
20230901,175600,263609760,2150,2150,2150,2150,0
|
|
20230901,175500,263609760,2150,2150,2150,2150,0
|
|
20230901,175400,263609760,2150,2150,2150,2150,0
|
|
20230901,175300,263609760,2150,2150,2150,2150,0
|
|
20230901,175200,263609760,2150,2150,2150,2150,0
|
|
20230901,175100,263609760,2150,2150,2150,2150,0
|
|
20230901,175000,263609760,2150,2150,2150,2150,0
|
|
20230901,174900,263609760,2150,2150,2150,2150,0
|
|
20230901,174800,263609760,2150,2150,2150,2150,0
|
|
20230901,174700,263609760,2150,2150,2150,2150,0
|
|
20230901,174600,263609760,2150,2150,2150,2150,0
|
|
20230901,174500,263609760,2150,2150,2150,2150,0
|
|
20230901,174400,263609760,2150,2150,2150,2150,0
|
|
20230901,174300,263609760,2150,2150,2150,2150,0
|
|
20230901,174200,263609760,2150,2150,2150,2150,0
|
|
20230901,174100,263609760,2150,2150,2150,2150,0
|
|
20230901,174000,263609760,2150,2150,2150,2150,0
|
|
20230901,173900,263609760,2150,2150,2150,2150,0
|
|
20230901,173800,263609760,2150,2150,2150,2150,0
|
|
20230901,173700,263609760,2150,2150,2150,2150,0
|
|
20230901,173600,263609760,2150,2150,2150,2150,0
|
|
20230901,173500,263609760,2150,2150,2150,2150,0
|
|
20230901,173400,263609760,2150,2150,2150,2150,6030
|
|
20230901,173300,263609760,2150,2150,2150,2150,0
|
|
20230901,173200,263609760,2150,2150,2150,2150,0
|
|
20230901,173100,263609760,2150,2150,2150,2150,0
|
|
20230901,173000,263609760,2150,2150,2150,2150,0
|
|
20230901,172900,263609760,2150,2150,2150,2150,0
|
|
20230901,172800,263609760,2150,2150,2150,2150,0
|
|
20230901,172700,263609760,2150,2150,2150,2150,0
|
|
20230901,172600,263609760,2150,2150,2150,2150,0
|
|
20230901,172500,263609760,2150,2150,2150,2150,0
|
|
20230901,172400,263609760,2150,2150,2150,2150,0
|
|
20230901,172300,263609760,2150,2150,2150,2150,0
|
|
20230901,172200,263609760,2150,2150,2150,2150,0
|
|
20230901,172100,263609760,2150,2150,2150,2150,0
|
|
20230901,172000,263609760,2150,2150,2150,2150,0
|
|
20230901,171900,263609760,2150,2150,2150,2150,0
|
|
20230901,171800,263609760,2150,2150,2150,2150,0
|
|
20230901,171700,263609760,2150,2150,2150,2150,0
|
|
20230901,171600,263609760,2150,2150,2150,2150,0
|
|
20230901,171500,263609760,2150,2150,2150,2150,0
|
|
20230901,171400,263609760,2150,2150,2150,2150,0
|
|
20230901,171300,263609760,2150,2150,2150,2150,0
|
|
20230901,171200,263609760,2150,2150,2150,2150,0
|
|
20230901,171100,263609760,2150,2150,2150,2150,0
|
|
20230901,171000,263609760,2150,2150,2150,2150,0
|
|
20230901,170900,263609760,2150,2150,2150,2150,0
|
|
20230901,170800,263609760,2150,2150,2150,2150,0
|
|
20230901,170700,263609760,2150,2150,2150,2150,0
|
|
20230901,170600,263609760,2150,2150,2150,2150,0
|
|
20230901,170500,263609760,2150,2150,2150,2150,0
|
|
20230901,170400,263609760,2150,2150,2150,2150,6030
|
|
20230901,170300,263609760,2150,2150,2150,2150,0
|
|
20230901,170200,263609760,2150,2150,2150,2150,0
|
|
20230901,170100,263609760,2150,2150,2150,2150,0
|
|
20230901,170000,263609760,2150,2150,2150,2150,0
|
|
20230901,165900,263609760,2150,2150,2150,2150,0
|
|
20230901,165800,263609760,2150,2150,2150,2150,0
|
|
20230901,165700,263609760,2150,2150,2150,2150,0
|
|
20230901,165600,263609760,2150,2150,2150,2150,0
|
|
20230901,165500,263609760,2150,2150,2150,2150,0
|
|
20230901,165400,263609760,2150,2150,2150,2150,0
|
|
20230901,165300,263609760,2150,2150,2150,2150,0
|
|
20230901,165200,263609760,2150,2150,2150,2150,0
|
|
20230901,165100,263609760,2150,2150,2150,2150,0
|
|
20230901,165000,263609760,2150,2150,2150,2150,0
|
|
20230901,164900,263609760,2150,2150,2150,2150,0
|
|
20230901,164800,263609760,2150,2150,2150,2150,0
|
|
20230901,164700,263609760,2150,2150,2150,2150,0
|
|
20230901,164600,263609760,2150,2150,2150,2150,0
|
|
20230901,164500,263609760,2150,2150,2150,2150,0
|
|
20230901,164400,263609760,2150,2150,2150,2150,0
|
|
20230901,164300,263609760,2150,2150,2150,2150,0
|
|
20230901,164200,263609760,2150,2150,2150,2150,0
|
|
20230901,164100,263609760,2150,2150,2150,2150,0
|
|
20230901,164000,263609760,2150,2150,2150,2150,0
|
|
20230901,163900,263609760,2150,2150,2150,2150,0
|
|
20230901,163800,263609760,2150,2150,2150,2150,0
|
|
20230901,163700,263609760,2150,2150,2150,2150,0
|
|
20230901,163600,263609760,2150,2150,2150,2150,0
|
|
20230901,163500,263609760,2150,2150,2150,2150,0
|
|
20230901,163400,263609760,2150,2150,2150,2150,6030
|
|
20230901,163300,263609760,2150,2150,2150,2150,0
|
|
20230901,163200,263609760,2150,2150,2150,2150,0
|
|
20230901,163100,263609760,2150,2150,2150,2150,0
|
|
20230901,163000,263609760,2150,2150,2150,2150,0
|
|
20230901,162900,263609760,2150,2150,2150,2150,0
|
|
20230901,162800,263609760,2150,2150,2150,2150,0
|
|
20230901,162700,263609760,2150,2150,2150,2150,0
|
|
20230901,162600,263609760,2150,2150,2150,2150,0
|
|
20230901,162500,263609760,2150,2150,2150,2150,0
|
|
20230901,162400,263609760,2150,2150,2150,2150,0
|
|
20230901,162300,263609760,2150,2150,2150,2150,0
|
|
20230901,162200,263609760,2150,2150,2150,2150,0
|
|
20230901,162100,263609760,2150,2150,2150,2150,0
|
|
20230901,162000,263609760,2150,2150,2150,2150,0
|
|
20230901,161900,263609760,2150,2150,2150,2150,0
|
|
20230901,161800,263609760,2150,2150,2150,2150,0
|
|
20230901,161700,263609760,2150,2150,2150,2150,0
|
|
20230901,161600,263609760,2150,2150,2150,2150,0
|
|
20230901,161500,263609760,2150,2150,2150,2150,0
|
|
20230901,161400,263609760,2150,2150,2150,2150,0
|
|
20230901,161300,263609760,2150,2150,2150,2150,0
|
|
20230901,161200,263609760,2150,2150,2150,2150,0
|
|
20230901,161100,263609760,2150,2150,2150,2150,0
|
|
20230901,161000,263609760,2150,2150,2150,2150,0
|
|
20230901,160900,263609760,2150,2150,2150,2150,0
|
|
20230901,160800,263609760,2150,2150,2150,2150,0
|
|
20230901,160700,263609760,2150,2150,2150,2150,0
|
|
20230901,160600,263609760,2150,2150,2150,2150,0
|
|
20230901,160500,263609760,2150,2150,2150,2150,0
|
|
20230901,160400,263609760,2150,2150,2150,2150,6030
|
|
20230901,160300,263609760,2150,2150,2150,2150,0
|
|
20230901,160200,263609760,2150,2150,2150,2150,0
|
|
20230901,160100,263609760,2150,2150,2150,2150,0
|
|
20230901,160000,263609760,2150,2150,2150,2150,0
|
|
20230901,155900,263609760,2150,2150,2150,2150,0
|
|
20230901,155800,263609760,2150,2150,2150,2150,0
|
|
20230901,155700,263609760,2150,2150,2150,2150,0
|
|
20230901,155600,263609760,2150,2150,2150,2150,0
|
|
20230901,155500,263609760,2150,2150,2150,2150,0
|
|
20230901,155400,263609760,2150,2150,2150,2150,0
|
|
20230901,155300,263609760,2150,2150,2150,2150,0
|
|
20230901,155200,263609760,2150,2150,2150,2150,0
|
|
20230901,155100,263609760,2150,2150,2150,2150,0
|
|
20230901,155000,263609760,2150,2150,2150,2150,0
|
|
20230901,154900,263609760,2150,2150,2150,2150,0
|
|
20230901,154800,263609760,2150,2150,2150,2150,0
|
|
20230901,154700,263609760,2150,2150,2150,2150,0
|
|
20230901,154600,263609760,2150,2150,2150,2150,0
|
|
20230901,154500,263609760,2150,2150,2150,2150,0
|
|
20230901,154400,263609760,2150,2150,2150,2150,0
|
|
20230901,154300,263609760,2150,2150,2150,2150,0
|
|
20230901,154200,263609760,2150,2150,2150,2150,0
|
|
20230901,154100,263609760,2150,2150,2150,2150,0
|
|
20230901,154000,263609760,2150,2150,2150,2150,0
|
|
20230901,153900,263609760,2150,2150,2150,2150,0
|
|
20230901,153800,263609760,2150,2150,2150,2150,0
|
|
20230901,153700,263609760,2150,2150,2150,2150,0
|
|
20230901,153600,263609760,2150,2150,2150,2150,0
|
|
20230901,153500,263609760,2150,2150,2150,2150,0
|
|
20230901,153400,263609760,2150,2150,2150,2150,6030
|
|
20230901,153300,263609760,2150,2150,2150,2150,0
|
|
20230901,153200,263609760,2150,2150,2150,2150,0
|
|
20230901,153100,263609760,2150,2150,2150,2150,0
|
|
20230901,153000,263609760,2150,2150,2150,2150,6030
|
|
20230901,152900,250645260,2155,2155,2155,2155,0
|
|
20230901,152800,250645260,2155,2155,2155,2155,0
|
|
20230901,152700,250645260,2155,2155,2155,2155,0
|
|
20230901,152600,250645260,2155,2155,2155,2155,0
|
|
20230901,152500,250645260,2155,2155,2155,2155,0
|
|
20230901,152400,250645260,2155,2155,2155,2155,0
|
|
20230901,152300,250645260,2155,2155,2155,2155,0
|
|
20230901,152200,250645260,2155,2155,2155,2155,0
|
|
20230901,152100,250645260,2155,2155,2155,2155,0
|
|
20230901,152000,250645260,2155,2155,2155,2155,0
|
|
20230901,151900,250645260,2155,2155,2155,2155,482
|
|
20230901,151800,249606550,2155,2150,2155,2150,42
|
|
20230901,151700,249516240,2155,2150,2155,2150,217
|
|
20230901,151600,249049680,2155,2155,2155,2155,0
|
|
20230901,151500,249049680,2155,2155,2155,2155,19
|
|
20230901,151400,249008735,2155,2155,2155,2155,0
|
|
20230901,151300,249008735,2155,2155,2155,2155,0
|
|
20230901,151200,249008735,2155,2155,2155,2155,1
|
|
20230901,151100,249006580,2155,2155,2155,2155,20
|
|
20230901,151000,248963480,2155,2155,2155,2155,0
|
|
20230901,150900,248963480,2155,2155,2155,2155,0
|
|
20230901,150800,248963480,2155,2155,2155,2155,0
|
|
20230901,150700,248963480,2155,2155,2155,2155,0
|
|
20230901,150600,248963480,2155,2150,2155,2150,14
|
|
20230901,150500,248933375,2160,2155,2160,2155,2
|
|
20230901,150400,248929060,2150,2150,2150,2150,0
|
|
20230901,150300,248929060,2150,2150,2150,2150,0
|
|
20230901,150200,248929060,2150,2150,2150,2150,899
|
|
20230901,150100,246996210,2130,2150,2170,2130,10175
|
|
20230901,150000,225228800,2155,2170,2180,2155,3001
|
|
20230901,145900,218709075,2165,2150,2165,2150,4806
|
|
20230901,145800,208328775,2150,2150,2150,2150,38
|
|
20230901,145700,208247075,2150,2150,2150,2150,11
|
|
20230901,145600,208223425,2155,2155,2155,2155,0
|
|
20230901,145500,208223425,2155,2155,2155,2155,0
|
|
20230901,145400,208223425,2155,2150,2155,2150,51
|
|
20230901,145300,208113770,2150,2150,2150,2150,0
|
|
20230901,145200,208113770,2150,2150,2150,2150,735
|
|
20230901,145100,206533520,2155,2155,2155,2155,0
|
|
20230901,145000,206533520,2155,2155,2155,2155,0
|
|
20230901,144900,206533520,2155,2155,2155,2155,0
|
|
20230901,144800,206533520,2155,2155,2155,2155,50
|
|
20230901,144700,206425770,2155,2150,2155,2150,323
|
|
20230901,144600,205731310,2150,2150,2150,2150,5
|
|
20230901,144500,205720560,2150,2150,2150,2150,237
|
|
20230901,144400,205211010,2150,2150,2150,2150,0
|
|
20230901,144300,205211010,2150,2150,2150,2150,14
|
|
20230901,144200,205180910,2150,2150,2150,2150,79
|
|
20230901,144100,205011060,2150,2150,2150,2150,0
|
|
20230901,144000,205011060,2150,2150,2150,2150,0
|
|
20230901,143900,205011060,2150,2150,2150,2145,1656
|
|
20230901,143800,201458435,2145,2145,2145,2145,0
|
|
20230901,143700,201458435,2145,2145,2145,2145,0
|
|
20230901,143600,201458435,2145,2145,2145,2145,1250
|
|
20230901,143500,198777185,2150,2150,2155,2150,1655
|
|
20230901,143400,195218925,2150,2150,2150,2150,0
|
|
20230901,143300,195218925,2150,2150,2150,2150,85
|
|
20230901,143200,195036175,2160,2160,2160,2160,0
|
|
20230901,143100,195036175,2160,2160,2160,2160,0
|
|
20230901,143000,195036175,2160,2160,2160,2160,1
|
|
20230901,142900,195034015,2155,2155,2155,2155,100
|
|
20230901,142800,194818515,2160,2160,2160,2160,38
|
|
20230901,142700,194736435,2160,2150,2160,2150,4
|
|
20230901,142600,194727825,2150,2155,2155,2150,106
|
|
20230901,142500,194499400,2160,2160,2160,2160,0
|
|
20230901,142400,194499400,2160,2160,2160,2160,0
|
|
20230901,142300,194499400,2160,2160,2160,2160,0
|
|
20230901,142200,194499400,2160,2160,2160,2160,20
|
|
20230901,142100,194456200,2160,2160,2160,2160,0
|
|
20230901,142000,194456200,2160,2160,2160,2160,0
|
|
20230901,141900,194456200,2160,2160,2160,2160,0
|
|
20230901,141800,194456200,2160,2160,2160,2160,0
|
|
20230901,141700,194456200,2160,2160,2160,2160,463
|
|
20230901,141600,193456120,2160,2160,2160,2160,0
|
|
20230901,141500,193456120,2160,2160,2160,2160,0
|
|
20230901,141400,193456120,2160,2160,2160,2160,0
|
|
20230901,141300,193456120,2160,2160,2160,2160,1
|
|
20230901,141200,193453960,2160,2160,2160,2160,0
|
|
20230901,141100,193453960,2160,2160,2160,2160,1
|
|
20230901,141000,193451800,2150,2150,2150,2150,0
|
|
20230901,140900,193451800,2150,2150,2150,2150,0
|
|
20230901,140800,193451800,2150,2150,2150,2150,0
|
|
20230901,140700,193451800,2150,2150,2150,2150,0
|
|
20230901,140600,193451800,2150,2150,2150,2150,0
|
|
20230901,140500,193451800,2150,2150,2150,2150,125
|
|
20230901,140400,193183050,2165,2165,2165,2165,0
|
|
20230901,140300,193183050,2165,2165,2165,2165,1
|
|
20230901,140200,193180885,2150,2150,2150,2150,265
|
|
20230901,140100,192611135,2165,2150,2165,2150,401
|
|
20230901,140000,191748970,2150,2150,2150,2150,1
|
|
20230901,135900,191746820,2160,2160,2160,2160,0
|
|
20230901,135800,191746820,2160,2160,2160,2160,38
|
|
20230901,135700,191664740,2150,2150,2150,2150,0
|
|
20230901,135600,191664740,2150,2150,2150,2150,0
|
|
20230901,135500,191664740,2150,2150,2150,2150,0
|
|
20230901,135400,191664740,2150,2150,2150,2150,0
|
|
20230901,135300,191664740,2150,2150,2150,2150,0
|
|
20230901,135200,191664740,2150,2150,2150,2150,0
|
|
20230901,135100,191664740,2150,2150,2150,2150,0
|
|
20230901,135000,191664740,2150,2150,2150,2150,0
|
|
20230901,134900,191664740,2150,2150,2150,2150,0
|
|
20230901,134800,191664740,2150,2150,2150,2150,0
|
|
20230901,134700,191664740,2150,2150,2150,2150,0
|
|
20230901,134600,191664740,2150,2150,2150,2150,20
|
|
20230901,134500,191621740,2150,2150,2150,2150,0
|
|
20230901,134400,191621740,2150,2150,2150,2150,0
|
|
20230901,134300,191621740,2150,2165,2165,2150,362
|
|
20230901,134200,190843410,2150,2150,2150,2150,103
|
|
20230901,134100,190621960,2150,2150,2150,2150,0
|
|
20230901,134000,190621960,2150,2150,2150,2150,0
|
|
20230901,133900,190621960,2150,2150,2150,2150,400
|
|
20230901,133800,189761960,2165,2165,2165,2165,0
|
|
20230901,133700,189761960,2165,2165,2165,2165,0
|
|
20230901,133600,189761960,2165,2165,2165,2165,0
|
|
20230901,133500,189761960,2165,2165,2165,2165,1
|
|
20230901,133400,189759795,2145,2145,2145,2145,1030
|
|
20230901,133300,187550445,2145,2155,2155,2145,1000
|
|
20230901,133200,185401845,2155,2155,2155,2155,24
|
|
20230901,133100,185350125,2155,2155,2155,2155,56
|
|
20230901,133000,185229445,2165,2165,2165,2165,0
|
|
20230901,132900,185229445,2165,2165,2165,2165,0
|
|
20230901,132800,185229445,2165,2165,2165,2165,0
|
|
20230901,132700,185229445,2165,2165,2165,2165,50
|
|
20230901,132600,185121195,2165,2165,2165,2165,0
|
|
20230901,132500,185121195,2165,2165,2165,2165,0
|
|
20230901,132400,185121195,2165,2165,2165,2165,0
|
|
20230901,132300,185121195,2165,2165,2165,2165,0
|
|
20230901,132200,185121195,2165,2165,2165,2165,0
|
|
20230901,132100,185121195,2165,2165,2165,2165,0
|
|
20230901,132000,185121195,2165,2165,2165,2165,0
|
|
20230901,131900,185121195,2165,2165,2165,2165,0
|
|
20230901,131800,185121195,2165,2165,2165,2165,0
|
|
20230901,131700,185121195,2165,2165,2165,2165,0
|
|
20230901,131600,185121195,2165,2165,2165,2165,0
|
|
20230901,131500,185121195,2165,2165,2165,2165,0
|
|
20230901,131400,185121195,2165,2165,2165,2165,1
|
|
20230901,131300,185119030,2150,2155,2155,2150,1698
|
|
20230901,131200,181467635,2155,2155,2155,2155,0
|
|
20230901,131100,181467635,2155,2155,2155,2155,63
|
|
20230901,131000,181331870,2170,2170,2170,2170,0
|
|
20230901,130900,181331870,2170,2170,2170,2170,0
|
|
20230901,130800,181331870,2170,2170,2170,2170,0
|
|
20230901,130700,181331870,2170,2170,2170,2170,0
|
|
20230901,130600,181331870,2170,2165,2170,2165,5
|
|
20230901,130500,181321035,2150,2150,2150,2150,0
|
|
20230901,130400,181321035,2150,2150,2150,2150,0
|
|
20230901,130300,181321035,2150,2150,2150,2150,0
|
|
20230901,130200,181321035,2150,2155,2155,2150,665
|
|
20230901,130100,179891215,2170,2170,2170,2170,0
|
|
20230901,130000,179891215,2170,2170,2170,2170,0
|
|
20230901,125900,179891215,2170,2170,2170,2170,0
|
|
20230901,125800,179891215,2170,2170,2170,2170,0
|
|
20230901,125700,179891215,2170,2170,2170,2170,0
|
|
20230901,125600,179891215,2170,2170,2170,2170,0
|
|
20230901,125500,179891215,2170,2170,2170,2170,0
|
|
20230901,125400,179891215,2170,2165,2170,2145,12003
|
|
20230901,125300,154070040,2160,2160,2160,2160,0
|
|
20230901,125200,154070040,2160,2160,2160,2160,0
|
|
20230901,125100,154070040,2160,2160,2160,2160,0
|
|
20230901,125000,154070040,2160,2160,2160,2160,0
|
|
20230901,124900,154070040,2160,2175,2175,2160,1392
|
|
20230901,124800,151062945,2180,2180,2180,2180,25
|
|
20230901,124700,151008445,2180,2170,2180,2170,3000
|
|
20230901,124600,144482685,2170,2170,2170,2170,0
|
|
20230901,124500,144482685,2170,2170,2170,2170,0
|
|
20230901,124400,144482685,2170,2170,2170,2170,4
|
|
20230901,124300,144474005,2170,2170,2170,2170,0
|
|
20230901,124200,144474005,2170,2170,2170,2170,0
|
|
20230901,124100,144474005,2170,2170,2170,2170,0
|
|
20230901,124000,144474005,2170,2170,2170,2170,1
|
|
20230901,123900,144471835,2170,2170,2170,2170,25
|
|
20230901,123800,144417585,2170,2170,2170,2170,0
|
|
20230901,123700,144417585,2170,2170,2170,2170,0
|
|
20230901,123600,144417585,2170,2170,2170,2170,0
|
|
20230901,123500,144417585,2170,2170,2170,2170,0
|
|
20230901,123400,144417585,2170,2170,2170,2170,0
|
|
20230901,123300,144417585,2170,2170,2170,2170,1
|
|
20230901,123200,144415415,2160,2160,2160,2160,200
|
|
20230901,123100,143983415,2165,2165,2165,2165,11
|
|
20230901,123000,143959600,2165,2165,2165,2165,0
|
|
20230901,122900,143959600,2165,2165,2165,2165,0
|
|
20230901,122800,143959600,2165,2165,2165,2165,0
|
|
20230901,122700,143959600,2165,2165,2165,2165,0
|
|
20230901,122600,143959600,2165,2165,2165,2165,1
|
|
20230901,122500,143957435,2160,2160,2160,2160,24
|
|
20230901,122400,143905595,2160,2160,2160,2160,0
|
|
20230901,122300,143905595,2160,2160,2160,2160,511
|
|
20230901,122200,142801835,2165,2165,2165,2165,0
|
|
20230901,122100,142801835,2165,2165,2165,2165,0
|
|
20230901,122000,142801835,2165,2165,2165,2165,0
|
|
20230901,121900,142801835,2165,2165,2165,2165,0
|
|
20230901,121800,142801835,2165,2165,2165,2165,0
|
|
20230901,121700,142801835,2165,2165,2165,2165,0
|
|
20230901,121600,142801835,2165,2165,2165,2165,0
|
|
20230901,121500,142801835,2165,2165,2165,2165,0
|
|
20230901,121400,142801835,2165,2165,2165,2165,0
|
|
20230901,121300,142801835,2165,2165,2165,2165,0
|
|
20230901,121200,142801835,2165,2165,2165,2165,0
|
|
20230901,121100,142801835,2165,2165,2165,2165,1
|
|
20230901,121000,142799670,2165,2165,2165,2165,0
|
|
20230901,120900,142799670,2165,2165,2165,2165,0
|
|
20230901,120800,142799670,2165,2165,2165,2165,0
|
|
20230901,120700,142799670,2165,2165,2165,2165,0
|
|
20230901,120600,142799670,2165,2165,2165,2165,0
|
|
20230901,120500,142799670,2165,2165,2165,2165,2
|
|
20230901,120400,142795340,2155,2155,2155,2155,0
|
|
20230901,120300,142795340,2155,2155,2155,2155,687
|
|
20230901,120200,141314855,2160,2160,2160,2160,0
|
|
20230901,120100,141314855,2160,2160,2160,2160,506
|
|
20230901,120000,140221895,2165,2165,2165,2165,0
|
|
20230901,115900,140221895,2165,2165,2165,2165,0
|
|
20230901,115800,140221895,2165,2165,2165,2165,0
|
|
20230901,115700,140221895,2165,2165,2165,2165,1
|
|
20230901,115600,140219730,2160,2160,2160,2160,50
|
|
20230901,115500,140111730,2160,2165,2165,2160,108
|
|
20230901,115400,139877950,2160,2160,2160,2160,24
|
|
20230901,115300,139826110,2165,2165,2165,2165,95
|
|
20230901,115200,139620435,2165,2165,2165,2165,0
|
|
20230901,115100,139620435,2165,2165,2165,2165,3
|
|
20230901,115000,139613940,2165,2165,2165,2165,0
|
|
20230901,114900,139613940,2165,2165,2165,2165,100
|
|
20230901,114800,139397440,2165,2165,2165,2165,0
|
|
20230901,114700,139397440,2165,2165,2165,2165,1
|
|
20230901,114600,139395275,2155,2160,2160,2155,500
|
|
20230901,114500,138317725,2155,2160,2160,2155,136
|
|
20230901,114400,138024595,2165,2165,2165,2165,100
|
|
20230901,114300,137808095,2160,2160,2160,2160,30
|
|
20230901,114200,137743295,2155,2155,2155,2155,0
|
|
20230901,114100,137743295,2155,2155,2155,2155,0
|
|
20230901,114000,137743295,2155,2155,2155,2155,0
|
|
20230901,113900,137743295,2155,2155,2155,2155,0
|
|
20230901,113800,137743295,2155,2155,2155,2155,0
|
|
20230901,113700,137743295,2155,2155,2155,2155,0
|
|
20230901,113600,137743295,2155,2155,2155,2155,0
|
|
20230901,113500,137743295,2155,2155,2155,2155,0
|
|
20230901,113400,137743295,2155,2160,2160,2155,600
|
|
20230901,113300,136448875,2165,2165,2165,2165,0
|
|
20230901,113200,136448875,2165,2165,2165,2165,0
|
|
20230901,113100,136448875,2165,2165,2165,2165,2
|
|
20230901,113000,136444545,2165,2165,2165,2165,0
|
|
20230901,112900,136444545,2165,2165,2165,2165,2
|
|
20230901,112800,136440215,2160,2160,2160,2160,228
|
|
20230901,112700,135947735,2160,2160,2160,2160,0
|
|
20230901,112600,135947735,2160,2160,2160,2160,65
|
|
20230901,112500,135807335,2160,2160,2160,2160,0
|
|
20230901,112400,135807335,2160,2160,2160,2160,0
|
|
20230901,112300,135807335,2160,2160,2160,2160,305
|
|
20230901,112200,135148535,2160,2160,2160,2160,11
|
|
20230901,112100,135124775,2160,2155,2160,2155,501
|
|
20230901,112000,134045115,2160,2155,2160,2155,632
|
|
20230901,111900,132683150,2160,2160,2160,2160,25
|
|
20230901,111800,132629150,2155,2155,2155,2155,0
|
|
20230901,111700,132629150,2155,2155,2155,2155,2
|
|
20230901,111600,132624840,2160,2160,2160,2160,0
|
|
20230901,111500,132624840,2160,2160,2160,2160,0
|
|
20230901,111400,132624840,2160,2160,2160,2160,0
|
|
20230901,111300,132624840,2160,2160,2160,2160,0
|
|
20230901,111200,132624840,2160,2160,2160,2160,0
|
|
20230901,111100,132624840,2160,2160,2160,2160,96
|
|
20230901,111000,132417480,2160,2160,2160,2160,500
|
|
20230901,110900,131337480,2160,2160,2160,2160,0
|
|
20230901,110800,131337480,2160,2160,2160,2160,100
|
|
20230901,110700,131121480,2160,2160,2160,2160,0
|
|
20230901,110600,131121480,2160,2160,2160,2160,300
|
|
20230901,110500,130473480,2160,2160,2160,2160,0
|
|
20230901,110400,130473480,2160,2155,2160,2155,103
|
|
20230901,110300,130251005,2160,2160,2160,2160,0
|
|
20230901,110200,130251005,2160,2160,2160,2160,0
|
|
20230901,110100,130251005,2160,2170,2170,2160,873
|
|
20230901,110000,128364325,2170,2170,2170,2170,0
|
|
20230901,105900,128364325,2170,2170,2170,2170,1
|
|
20230901,105800,128362155,2160,2160,2160,2160,0
|
|
20230901,105700,128362155,2160,2160,2160,2160,0
|
|
20230901,105600,128362155,2160,2160,2160,2160,22
|
|
20230901,105500,128314635,2160,2165,2165,2160,2995
|
|
20230901,105400,121842655,2165,2165,2165,2165,0
|
|
20230901,105300,121842655,2165,2165,2165,2165,0
|
|
20230901,105200,121842655,2165,2165,2165,2165,0
|
|
20230901,105100,121842655,2165,2165,2165,2165,0
|
|
20230901,105000,121842655,2165,2165,2165,2165,0
|
|
20230901,104900,121842655,2165,2165,2165,2165,0
|
|
20230901,104800,121842655,2165,2165,2165,2165,100
|
|
20230901,104700,121626155,2165,2165,2165,2165,115
|
|
20230901,104600,121377180,2170,2170,2170,2170,0
|
|
20230901,104500,121377180,2170,2170,2170,2155,6821
|
|
20230901,104400,106651250,2175,2175,2175,2175,0
|
|
20230901,104300,106651250,2175,2175,2175,2175,58
|
|
20230901,104200,106525100,2175,2175,2175,2175,0
|
|
20230901,104100,106525100,2175,2175,2175,2175,38
|
|
20230901,104000,106442450,2180,2180,2180,2180,0
|
|
20230901,103900,106442450,2180,2180,2180,2180,1
|
|
20230901,103800,106440270,2160,2165,2165,2160,306
|
|
20230901,103700,105777810,2160,2170,2170,2160,2530
|
|
20230901,103600,100306685,2170,2175,2175,2170,80
|
|
20230901,103500,100132900,2180,2180,2180,2180,0
|
|
20230901,103400,100132900,2180,2180,2180,2180,0
|
|
20230901,103300,100132900,2180,2180,2180,2180,50
|
|
20230901,103200,100023900,2180,2180,2180,2180,0
|
|
20230901,103100,100023900,2180,2180,2180,2180,43
|
|
20230901,103000,99930160,2180,2180,2180,2180,36
|
|
20230901,102900,99851680,2175,2175,2175,2175,0
|
|
20230901,102800,99851680,2175,2175,2175,2175,78
|
|
20230901,102700,99682030,2175,2175,2175,2175,0
|
|
20230901,102600,99682030,2175,2175,2175,2175,21
|
|
20230901,102500,99636355,2175,2175,2175,2175,3
|
|
20230901,102400,99629830,2170,2170,2170,2170,0
|
|
20230901,102300,99629830,2170,2170,2170,2170,20
|
|
20230901,102200,99586430,2175,2175,2175,2175,0
|
|
20230901,102100,99586430,2175,2175,2175,2175,6
|
|
20230901,102000,99573380,2170,2170,2170,2170,0
|
|
20230901,101900,99573380,2170,2170,2170,2170,0
|
|
20230901,101800,99573380,2170,2170,2170,2170,11
|
|
20230901,101700,99549510,2170,2170,2170,2170,0
|
|
20230901,101600,99549510,2170,2170,2170,2170,0
|
|
20230901,101500,99549510,2170,2170,2170,2170,0
|
|
20230901,101400,99549510,2170,2170,2170,2170,0
|
|
20230901,101300,99549510,2170,2170,2170,2170,0
|
|
20230901,101200,99549510,2170,2170,2170,2170,500
|
|
20230901,101100,98464510,2170,2170,2170,2170,15
|
|
20230901,101000,98431960,2170,2170,2170,2170,0
|
|
20230901,100900,98431960,2170,2170,2170,2170,185
|
|
20230901,100800,98030510,2170,2170,2170,2170,0
|
|
20230901,100700,98030510,2170,2170,2170,2170,0
|
|
20230901,100600,98030510,2170,2170,2170,2170,1000
|
|
20230901,100500,95860510,2170,2165,2170,2165,78
|
|
20230901,100400,95691635,2165,2165,2165,2165,123
|
|
20230901,100300,95425340,2165,2170,2170,2165,1308
|
|
20230901,100200,92590950,2185,2180,2185,2180,6
|
|
20230901,100100,92577865,2185,2185,2185,2185,0
|
|
20230901,100000,92577865,2185,2185,2185,2185,0
|
|
20230901,095900,92577865,2185,2185,2185,2185,0
|
|
20230901,095800,92577865,2185,2185,2185,2185,0
|
|
20230901,095700,92577865,2185,2185,2185,2185,150
|
|
20230901,095600,92250115,2185,2185,2185,2185,0
|
|
20230901,095500,92250115,2185,2185,2185,2185,0
|
|
20230901,095400,92250115,2185,2185,2185,2185,0
|
|
20230901,095300,92250115,2185,2185,2185,2185,1
|
|
20230901,095200,92247930,2185,2180,2185,2180,5
|
|
20230901,095100,92237025,2185,2185,2185,2185,100
|
|
20230901,095000,92018525,2185,2180,2185,2180,27
|
|
20230901,094900,91959660,2165,2165,2165,2165,0
|
|
20230901,094800,91959660,2165,2165,2165,2165,50
|
|
20230901,094700,91851410,2165,2165,2165,2160,500
|
|
20230901,094600,90770405,2165,2180,2185,2165,1028
|
|
20230901,094500,88544595,2185,2185,2185,2185,0
|
|
20230901,094400,88544595,2185,2175,2185,2175,1000
|
|
20230901,094300,86361925,2175,2175,2175,2175,50
|
|
20230901,094200,86253175,2180,2180,2180,2180,0
|
|
20230901,094100,86253175,2180,2180,2180,2180,0
|
|
20230901,094000,86253175,2180,2175,2180,2175,67
|
|
20230901,093900,86107430,2175,2175,2175,2175,3
|
|
20230901,093800,86100905,2175,2175,2175,2175,0
|
|
20230901,093700,86100905,2175,2175,2175,2175,0
|
|
20230901,093600,86100905,2175,2175,2175,2175,5
|
|
20230901,093500,86090030,2160,2160,2160,2160,1250
|
|
20230901,093400,83390030,2160,2160,2160,2160,51
|
|
20230901,093300,83279870,2160,2165,2165,2160,295
|
|
20230901,093200,82642520,2175,2175,2175,2175,0
|
|
20230901,093100,82642520,2175,2175,2175,2175,1
|
|
20230901,093000,82640345,2175,2175,2175,2175,0
|
|
20230901,092900,82640345,2175,2170,2175,2165,280
|
|
20230901,092800,82033090,2175,2160,2175,2160,4684
|
|
20230901,092700,71858230,2175,2175,2175,2175,0
|
|
20230901,092600,71858230,2175,2165,2175,2155,1241
|
|
20230901,092500,69176920,2165,2170,2170,2145,8187
|
|
20230901,092400,51542850,2170,2170,2170,2170,295
|
|
20230901,092300,50902700,2155,2185,2185,2155,453
|
|
20230901,092200,49921160,2175,2185,2185,2175,3000
|
|
20230901,092100,43390505,2185,2185,2185,2185,0
|
|
20230901,092000,43390505,2185,2185,2185,2185,0
|
|
20230901,091900,43390505,2185,2185,2185,2185,400
|
|
20230901,091800,42516505,2185,2185,2185,2185,240
|
|
20230901,091700,41992105,2185,2185,2185,2185,160
|
|
20230901,091600,41642505,2185,2185,2185,2185,163
|
|
20230901,091500,41286350,2200,2200,2200,2200,0
|
|
20230901,091400,41286350,2200,2200,2200,2200,0
|
|
20230901,091300,41286350,2200,2200,2200,2200,0
|
|
20230901,091200,41286350,2200,2190,2200,2190,8621
|
|
20230901,091100,22340660,2190,2170,2190,2165,347
|
|
20230901,091000,21589330,2160,2150,2160,2150,7795
|
|
20230901,090900,4793655,2155,2160,2160,2155,842
|
|
20230901,090800,2978710,2160,2165,2165,2160,698
|
|
20230901,090700,1469360,2180,2180,2180,2180,0
|
|
20230901,090600,1469360,2180,2180,2180,2155,492
|
|
20230901,090500,399210,2180,2180,2180,2180,1
|
|
20230901,090400,397030,2180,2180,2180,2180,0
|
|
20230901,090300,397030,2180,2180,2180,2180,0
|
|
20230901,090200,397030,2180,2180,2180,2180,128
|
|
20230901,090100,117990,2185,2185,2185,2185,54
|
|
20230901,090000,0,2185,2185,2185,2185,0
|