671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200800,315177750,2080,2080,2080,2080,4131
|
|
20230901,200700,315177750,2080,2080,2080,2080,0
|
|
20230901,200600,315177750,2080,2080,2080,2080,0
|
|
20230901,200500,315177750,2080,2080,2080,2080,0
|
|
20230901,200400,315177750,2080,2080,2080,2080,0
|
|
20230901,200300,315177750,2080,2080,2080,2080,0
|
|
20230901,200200,315177750,2080,2080,2080,2080,0
|
|
20230901,200100,315177750,2080,2080,2080,2080,0
|
|
20230901,200000,315177750,2080,2080,2080,2080,0
|
|
20230901,195900,315177750,2080,2080,2080,2080,0
|
|
20230901,195800,315177750,2080,2080,2080,2080,0
|
|
20230901,195700,315177750,2080,2080,2080,2080,0
|
|
20230901,195600,315177750,2080,2080,2080,2080,0
|
|
20230901,195500,315177750,2080,2080,2080,2080,0
|
|
20230901,195400,315177750,2080,2080,2080,2080,0
|
|
20230901,195300,315177750,2080,2080,2080,2080,0
|
|
20230901,195200,315177750,2080,2080,2080,2080,0
|
|
20230901,195100,315177750,2080,2080,2080,2080,0
|
|
20230901,195000,315177750,2080,2080,2080,2080,0
|
|
20230901,194900,315177750,2080,2080,2080,2080,0
|
|
20230901,194800,315177750,2080,2080,2080,2080,0
|
|
20230901,194700,315177750,2080,2080,2080,2080,0
|
|
20230901,194600,315177750,2080,2080,2080,2080,0
|
|
20230901,194500,315177750,2080,2080,2080,2080,0
|
|
20230901,194400,315177750,2080,2080,2080,2080,0
|
|
20230901,194300,315177750,2080,2080,2080,2080,0
|
|
20230901,194200,315177750,2080,2080,2080,2080,0
|
|
20230901,194100,315177750,2080,2080,2080,2080,0
|
|
20230901,194000,315177750,2080,2080,2080,2080,0
|
|
20230901,193900,315177750,2080,2080,2080,2080,0
|
|
20230901,193800,315177750,2080,2080,2080,2080,4131
|
|
20230901,193700,315177750,2080,2080,2080,2080,0
|
|
20230901,193600,315177750,2080,2080,2080,2080,0
|
|
20230901,193500,315177750,2080,2080,2080,2080,0
|
|
20230901,193400,315177750,2080,2080,2080,2080,0
|
|
20230901,193300,315177750,2080,2080,2080,2080,0
|
|
20230901,193200,315177750,2080,2080,2080,2080,0
|
|
20230901,193100,315177750,2080,2080,2080,2080,0
|
|
20230901,193000,315177750,2080,2080,2080,2080,0
|
|
20230901,192900,315177750,2080,2080,2080,2080,0
|
|
20230901,192800,315177750,2080,2080,2080,2080,0
|
|
20230901,192700,315177750,2080,2080,2080,2080,0
|
|
20230901,192600,315177750,2080,2080,2080,2080,0
|
|
20230901,192500,315177750,2080,2080,2080,2080,0
|
|
20230901,192400,315177750,2080,2080,2080,2080,0
|
|
20230901,192300,315177750,2080,2080,2080,2080,0
|
|
20230901,192200,315177750,2080,2080,2080,2080,0
|
|
20230901,192100,315177750,2080,2080,2080,2080,0
|
|
20230901,192000,315177750,2080,2080,2080,2080,0
|
|
20230901,191900,315177750,2080,2080,2080,2080,0
|
|
20230901,191800,315177750,2080,2080,2080,2080,0
|
|
20230901,191700,315177750,2080,2080,2080,2080,0
|
|
20230901,191600,315177750,2080,2080,2080,2080,0
|
|
20230901,191500,315177750,2080,2080,2080,2080,0
|
|
20230901,191400,315177750,2080,2080,2080,2080,0
|
|
20230901,191300,315177750,2080,2080,2080,2080,0
|
|
20230901,191200,315177750,2080,2080,2080,2080,0
|
|
20230901,191100,315177750,2080,2080,2080,2080,0
|
|
20230901,191000,315177750,2080,2080,2080,2080,0
|
|
20230901,190900,315177750,2080,2080,2080,2080,0
|
|
20230901,190800,315177750,2080,2080,2080,2080,4131
|
|
20230901,190700,315177750,2080,2080,2080,2080,0
|
|
20230901,190600,315177750,2080,2080,2080,2080,0
|
|
20230901,190500,315177750,2080,2080,2080,2080,0
|
|
20230901,190400,315177750,2080,2080,2080,2080,0
|
|
20230901,190300,315177750,2080,2080,2080,2080,0
|
|
20230901,190200,315177750,2080,2080,2080,2080,0
|
|
20230901,190100,315177750,2080,2080,2080,2080,0
|
|
20230901,190000,315177750,2080,2080,2080,2080,0
|
|
20230901,185900,315177750,2080,2080,2080,2080,0
|
|
20230901,185800,315177750,2080,2080,2080,2080,0
|
|
20230901,185700,315177750,2080,2080,2080,2080,0
|
|
20230901,185600,315177750,2080,2080,2080,2080,0
|
|
20230901,185500,315177750,2080,2080,2080,2080,0
|
|
20230901,185400,315177750,2080,2080,2080,2080,0
|
|
20230901,185300,315177750,2080,2080,2080,2080,0
|
|
20230901,185200,315177750,2080,2080,2080,2080,0
|
|
20230901,185100,315177750,2080,2080,2080,2080,0
|
|
20230901,185000,315177750,2080,2080,2080,2080,0
|
|
20230901,184900,315177750,2080,2080,2080,2080,0
|
|
20230901,184800,315177750,2080,2080,2080,2080,0
|
|
20230901,184700,315177750,2080,2080,2080,2080,0
|
|
20230901,184600,315177750,2080,2080,2080,2080,0
|
|
20230901,184500,315177750,2080,2080,2080,2080,0
|
|
20230901,184400,315177750,2080,2080,2080,2080,0
|
|
20230901,184300,315177750,2080,2080,2080,2080,0
|
|
20230901,184200,315177750,2080,2080,2080,2080,0
|
|
20230901,184100,315177750,2080,2080,2080,2080,0
|
|
20230901,184000,315177750,2080,2080,2080,2080,0
|
|
20230901,183900,315177750,2080,2080,2080,2080,0
|
|
20230901,183800,315177750,2080,2080,2080,2080,4131
|
|
20230901,183700,315177750,2080,2080,2080,2080,0
|
|
20230901,183600,315177750,2080,2080,2080,2080,0
|
|
20230901,183500,315177750,2080,2080,2080,2080,0
|
|
20230901,183400,315177750,2080,2080,2080,2080,0
|
|
20230901,183300,315177750,2080,2080,2080,2080,0
|
|
20230901,183200,315177750,2080,2080,2080,2080,0
|
|
20230901,183100,315177750,2080,2080,2080,2080,0
|
|
20230901,183000,315177750,2080,2080,2080,2080,0
|
|
20230901,182900,315177750,2080,2080,2080,2080,0
|
|
20230901,182800,315177750,2080,2080,2080,2080,0
|
|
20230901,182700,315177750,2080,2080,2080,2080,0
|
|
20230901,182600,315177750,2080,2080,2080,2080,0
|
|
20230901,182500,315177750,2080,2080,2080,2080,0
|
|
20230901,182400,315177750,2080,2080,2080,2080,0
|
|
20230901,182300,315177750,2080,2080,2080,2080,0
|
|
20230901,182200,315177750,2080,2080,2080,2080,0
|
|
20230901,182100,315177750,2080,2080,2080,2080,0
|
|
20230901,182000,315177750,2080,2080,2080,2080,0
|
|
20230901,181900,315177750,2080,2080,2080,2080,0
|
|
20230901,181800,315177750,2080,2080,2080,2080,0
|
|
20230901,181700,315177750,2080,2080,2080,2080,0
|
|
20230901,181600,315177750,2080,2080,2080,2080,0
|
|
20230901,181500,315177750,2080,2080,2080,2080,0
|
|
20230901,181400,315177750,2080,2080,2080,2080,0
|
|
20230901,181300,315177750,2080,2080,2080,2080,0
|
|
20230901,181200,315177750,2080,2080,2080,2080,0
|
|
20230901,181100,315177750,2080,2080,2080,2080,0
|
|
20230901,181000,315177750,2080,2080,2080,2080,0
|
|
20230901,180900,315177750,2080,2080,2080,2080,0
|
|
20230901,180800,315177750,2080,2080,2080,2080,4131
|
|
20230901,180700,315177750,2080,2080,2080,2080,0
|
|
20230901,180600,315177750,2080,2080,2080,2080,0
|
|
20230901,180500,315177750,2080,2080,2080,2080,0
|
|
20230901,180400,315177750,2080,2080,2080,2080,0
|
|
20230901,180300,315177750,2080,2080,2080,2080,0
|
|
20230901,180200,315177750,2080,2080,2080,2080,0
|
|
20230901,180100,315177750,2080,2080,2080,2080,0
|
|
20230901,180000,315177750,2080,2080,2080,2080,0
|
|
20230901,175900,315177750,2080,2080,2080,2080,0
|
|
20230901,175800,315177750,2080,2080,2080,2080,0
|
|
20230901,175700,315177750,2080,2080,2080,2080,0
|
|
20230901,175600,315177750,2080,2080,2080,2080,0
|
|
20230901,175500,315177750,2080,2080,2080,2080,0
|
|
20230901,175400,315177750,2080,2080,2080,2080,0
|
|
20230901,175300,315177750,2080,2080,2080,2080,0
|
|
20230901,175200,315177750,2080,2080,2080,2080,0
|
|
20230901,175100,315177750,2080,2080,2080,2080,0
|
|
20230901,175000,315177750,2080,2080,2080,2080,0
|
|
20230901,174900,315177750,2080,2080,2080,2080,0
|
|
20230901,174800,315177750,2080,2080,2080,2080,0
|
|
20230901,174700,315177750,2080,2080,2080,2080,0
|
|
20230901,174600,315177750,2080,2080,2080,2080,0
|
|
20230901,174500,315177750,2080,2080,2080,2080,0
|
|
20230901,174400,315177750,2080,2080,2080,2080,0
|
|
20230901,174300,315177750,2080,2080,2080,2080,0
|
|
20230901,174200,315177750,2080,2080,2080,2080,0
|
|
20230901,174100,315177750,2080,2080,2080,2080,0
|
|
20230901,174000,315177750,2080,2080,2080,2080,0
|
|
20230901,173900,315177750,2080,2080,2080,2080,0
|
|
20230901,173800,315177750,2080,2080,2080,2080,4131
|
|
20230901,173700,315177750,2080,2080,2080,2080,0
|
|
20230901,173600,315177750,2080,2080,2080,2080,0
|
|
20230901,173500,315177750,2080,2080,2080,2080,0
|
|
20230901,173400,315177750,2080,2080,2080,2080,0
|
|
20230901,173300,315177750,2080,2080,2080,2080,0
|
|
20230901,173200,315177750,2080,2080,2080,2080,0
|
|
20230901,173100,315177750,2080,2080,2080,2080,0
|
|
20230901,173000,315177750,2080,2080,2080,2080,0
|
|
20230901,172900,315177750,2080,2080,2080,2080,0
|
|
20230901,172800,315177750,2080,2080,2080,2080,0
|
|
20230901,172700,315177750,2080,2080,2080,2080,0
|
|
20230901,172600,315177750,2080,2080,2080,2080,0
|
|
20230901,172500,315177750,2080,2080,2080,2080,0
|
|
20230901,172400,315177750,2080,2080,2080,2080,0
|
|
20230901,172300,315177750,2080,2080,2080,2080,0
|
|
20230901,172200,315177750,2080,2080,2080,2080,0
|
|
20230901,172100,315177750,2080,2080,2080,2080,0
|
|
20230901,172000,315177750,2080,2080,2080,2080,0
|
|
20230901,171900,315177750,2080,2080,2080,2080,0
|
|
20230901,171800,315177750,2080,2080,2080,2080,0
|
|
20230901,171700,315177750,2080,2080,2080,2080,0
|
|
20230901,171600,315177750,2080,2080,2080,2080,0
|
|
20230901,171500,315177750,2080,2080,2080,2080,0
|
|
20230901,171400,315177750,2080,2080,2080,2080,0
|
|
20230901,171300,315177750,2080,2080,2080,2080,0
|
|
20230901,171200,315177750,2080,2080,2080,2080,0
|
|
20230901,171100,315177750,2080,2080,2080,2080,0
|
|
20230901,171000,315177750,2080,2080,2080,2080,0
|
|
20230901,170900,315177750,2080,2080,2080,2080,0
|
|
20230901,170800,315177750,2080,2080,2080,2080,4131
|
|
20230901,170700,315177750,2080,2080,2080,2080,0
|
|
20230901,170600,315177750,2080,2080,2080,2080,0
|
|
20230901,170500,315177750,2080,2080,2080,2080,0
|
|
20230901,170400,315177750,2080,2080,2080,2080,0
|
|
20230901,170300,315177750,2080,2080,2080,2080,0
|
|
20230901,170200,315177750,2080,2080,2080,2080,0
|
|
20230901,170100,315177750,2080,2080,2080,2080,0
|
|
20230901,170000,315177750,2080,2080,2080,2080,0
|
|
20230901,165900,315177750,2080,2080,2080,2080,0
|
|
20230901,165800,315177750,2080,2080,2080,2080,0
|
|
20230901,165700,315177750,2080,2080,2080,2080,0
|
|
20230901,165600,315177750,2080,2080,2080,2080,0
|
|
20230901,165500,315177750,2080,2080,2080,2080,0
|
|
20230901,165400,315177750,2080,2080,2080,2080,0
|
|
20230901,165300,315177750,2080,2080,2080,2080,0
|
|
20230901,165200,315177750,2080,2080,2080,2080,0
|
|
20230901,165100,315177750,2080,2080,2080,2080,0
|
|
20230901,165000,315177750,2080,2080,2080,2080,0
|
|
20230901,164900,315177750,2080,2080,2080,2080,0
|
|
20230901,164800,315177750,2080,2080,2080,2080,0
|
|
20230901,164700,315177750,2080,2080,2080,2080,0
|
|
20230901,164600,315177750,2080,2080,2080,2080,0
|
|
20230901,164500,315177750,2080,2080,2080,2080,0
|
|
20230901,164400,315177750,2080,2080,2080,2080,0
|
|
20230901,164300,315177750,2080,2080,2080,2080,0
|
|
20230901,164200,315177750,2080,2080,2080,2080,0
|
|
20230901,164100,315177750,2080,2080,2080,2080,0
|
|
20230901,164000,315177750,2080,2080,2080,2080,0
|
|
20230901,163900,315177750,2080,2080,2080,2080,0
|
|
20230901,163800,315177750,2080,2080,2080,2080,4131
|
|
20230901,163700,315177750,2080,2080,2080,2080,0
|
|
20230901,163600,315177750,2080,2080,2080,2080,0
|
|
20230901,163500,315177750,2080,2080,2080,2080,0
|
|
20230901,163400,315177750,2080,2080,2080,2080,0
|
|
20230901,163300,315177750,2080,2080,2080,2080,0
|
|
20230901,163200,315177750,2080,2080,2080,2080,0
|
|
20230901,163100,315177750,2080,2080,2080,2080,0
|
|
20230901,163000,315177750,2080,2080,2080,2080,0
|
|
20230901,162900,315177750,2080,2080,2080,2080,0
|
|
20230901,162800,315177750,2080,2080,2080,2080,0
|
|
20230901,162700,315177750,2080,2080,2080,2080,0
|
|
20230901,162600,315177750,2080,2080,2080,2080,0
|
|
20230901,162500,315177750,2080,2080,2080,2080,0
|
|
20230901,162400,315177750,2080,2080,2080,2080,0
|
|
20230901,162300,315177750,2080,2080,2080,2080,0
|
|
20230901,162200,315177750,2080,2080,2080,2080,0
|
|
20230901,162100,315177750,2080,2080,2080,2080,0
|
|
20230901,162000,315177750,2080,2080,2080,2080,0
|
|
20230901,161900,315177750,2080,2080,2080,2080,0
|
|
20230901,161800,315177750,2080,2080,2080,2080,0
|
|
20230901,161700,315177750,2080,2080,2080,2080,0
|
|
20230901,161600,315177750,2080,2080,2080,2080,0
|
|
20230901,161500,315177750,2080,2080,2080,2080,0
|
|
20230901,161400,315177750,2080,2080,2080,2080,0
|
|
20230901,161300,315177750,2080,2080,2080,2080,0
|
|
20230901,161200,315177750,2080,2080,2080,2080,0
|
|
20230901,161100,315177750,2080,2080,2080,2080,0
|
|
20230901,161000,315177750,2080,2080,2080,2080,0
|
|
20230901,160900,315177750,2080,2080,2080,2080,0
|
|
20230901,160800,315177750,2080,2080,2080,2080,4131
|
|
20230901,160700,315177750,2080,2080,2080,2080,0
|
|
20230901,160600,315177750,2080,2080,2080,2080,0
|
|
20230901,160500,315177750,2080,2080,2080,2080,0
|
|
20230901,160400,315177750,2080,2080,2080,2080,0
|
|
20230901,160300,315177750,2080,2080,2080,2080,0
|
|
20230901,160200,315177750,2080,2080,2080,2080,0
|
|
20230901,160100,315177750,2080,2080,2080,2080,0
|
|
20230901,160000,315177750,2080,2080,2080,2080,0
|
|
20230901,155900,315177750,2080,2080,2080,2080,0
|
|
20230901,155800,315177750,2080,2080,2080,2080,0
|
|
20230901,155700,315177750,2080,2080,2080,2080,0
|
|
20230901,155600,315177750,2080,2080,2080,2080,0
|
|
20230901,155500,315177750,2080,2080,2080,2080,0
|
|
20230901,155400,315177750,2080,2080,2080,2080,0
|
|
20230901,155300,315177750,2080,2080,2080,2080,0
|
|
20230901,155200,315177750,2080,2080,2080,2080,0
|
|
20230901,155100,315177750,2080,2080,2080,2080,0
|
|
20230901,155000,315177750,2080,2080,2080,2080,0
|
|
20230901,154900,315177750,2080,2080,2080,2080,0
|
|
20230901,154800,315177750,2080,2080,2080,2080,0
|
|
20230901,154700,315177750,2080,2080,2080,2080,0
|
|
20230901,154600,315177750,2080,2080,2080,2080,0
|
|
20230901,154500,315177750,2080,2080,2080,2080,0
|
|
20230901,154400,315177750,2080,2080,2080,2080,0
|
|
20230901,154300,315177750,2080,2080,2080,2080,0
|
|
20230901,154200,315177750,2080,2080,2080,2080,0
|
|
20230901,154100,315177750,2080,2080,2080,2080,0
|
|
20230901,154000,315177750,2080,2080,2080,2080,0
|
|
20230901,153900,315177750,2080,2080,2080,2080,0
|
|
20230901,153800,315177750,2080,2080,2080,2080,4131
|
|
20230901,153700,315177750,2080,2080,2080,2080,0
|
|
20230901,153600,315177750,2080,2080,2080,2080,0
|
|
20230901,153500,315177750,2080,2080,2080,2080,0
|
|
20230901,153400,315177750,2080,2080,2080,2080,0
|
|
20230901,153300,315177750,2080,2080,2080,2080,0
|
|
20230901,153200,315177750,2080,2080,2080,2080,0
|
|
20230901,153100,315177750,2080,2080,2080,2080,0
|
|
20230901,153000,315177750,2080,2080,2080,2080,4131
|
|
20230901,152900,306585270,2100,2100,2100,2100,0
|
|
20230901,152800,306585270,2100,2100,2100,2100,0
|
|
20230901,152700,306585270,2100,2100,2100,2100,0
|
|
20230901,152600,306585270,2100,2100,2100,2100,0
|
|
20230901,152500,306585270,2100,2100,2100,2100,0
|
|
20230901,152400,306585270,2100,2100,2100,2100,0
|
|
20230901,152300,306585270,2100,2100,2100,2100,0
|
|
20230901,152200,306585270,2100,2100,2100,2100,0
|
|
20230901,152100,306585270,2100,2100,2100,2100,0
|
|
20230901,152000,306585270,2100,2100,2100,2100,0
|
|
20230901,151900,306585270,2100,2100,2100,2100,10
|
|
20230901,151800,306564270,2100,2100,2100,2100,1
|
|
20230901,151700,306562170,2100,2100,2100,2100,1
|
|
20230901,151600,306560070,2100,2100,2100,2100,6
|
|
20230901,151500,306547470,2085,2090,2090,2085,2450
|
|
20230901,151400,301435340,2090,2090,2090,2090,46
|
|
20230901,151300,301339200,2090,2090,2090,2090,0
|
|
20230901,151200,301339200,2090,2090,2090,2090,0
|
|
20230901,151100,301339200,2090,2090,2090,2090,0
|
|
20230901,151000,301339200,2090,2090,2090,2090,0
|
|
20230901,150900,301339200,2090,2090,2090,2090,0
|
|
20230901,150800,301339200,2090,2090,2090,2090,200
|
|
20230901,150700,300921200,2100,2100,2100,2100,0
|
|
20230901,150600,300921200,2100,2100,2100,2100,0
|
|
20230901,150500,300921200,2100,2100,2100,2100,1500
|
|
20230901,150400,297771200,2100,2090,2100,2090,919
|
|
20230901,150300,295845390,2085,2085,2085,2085,7
|
|
20230901,150200,295830795,2090,2090,2090,2090,23
|
|
20230901,150100,295782725,2085,2085,2085,2085,0
|
|
20230901,150000,295782725,2085,2085,2085,2085,85
|
|
20230901,145900,295605500,2090,2080,2090,2080,16
|
|
20230901,145800,295572210,2075,2070,2075,2070,11934
|
|
20230901,145700,270867745,2065,2060,2065,2060,3588
|
|
20230901,145600,263466610,2055,2055,2055,2055,3257
|
|
20230901,145500,256773475,2055,2055,2055,2055,9
|
|
20230901,145400,256754980,2060,2055,2060,2055,301
|
|
20230901,145300,256134925,2055,2060,2060,2055,1050
|
|
20230901,145200,253975675,2060,2060,2060,2055,145
|
|
20230901,145100,253677125,2060,2060,2060,2060,10
|
|
20230901,145000,253656525,2060,2060,2060,2060,5
|
|
20230901,144900,253646225,2060,2060,2060,2060,5
|
|
20230901,144800,253635925,2060,2060,2060,2060,151
|
|
20230901,144700,253324865,2060,2060,2060,2060,0
|
|
20230901,144600,253324865,2060,2060,2060,2060,55
|
|
20230901,144500,253211565,2060,2060,2060,2060,0
|
|
20230901,144400,253211565,2060,2060,2060,2060,4
|
|
20230901,144300,253203325,2060,2060,2060,2060,100
|
|
20230901,144200,252997325,2060,2060,2060,2060,16
|
|
20230901,144100,252964365,2055,2060,2065,2055,1495
|
|
20230901,144000,249890355,2065,2060,2065,2060,504
|
|
20230901,143900,248852095,2065,2065,2065,2065,0
|
|
20230901,143800,248852095,2065,2065,2065,2065,0
|
|
20230901,143700,248852095,2065,2065,2065,2065,200
|
|
20230901,143600,248439095,2065,2065,2065,2065,100
|
|
20230901,143500,248232595,2060,2060,2060,2060,91
|
|
20230901,143400,248045135,2060,2060,2065,2060,450
|
|
20230901,143300,247116385,2060,2060,2060,2060,1
|
|
20230901,143200,247114325,2065,2060,2065,2055,2584
|
|
20230901,143100,241799195,2060,2060,2060,2060,914
|
|
20230901,143000,239916355,2065,2060,2065,2060,773
|
|
20230901,142900,238323805,2060,2060,2060,2060,1
|
|
20230901,142800,238321745,2060,2060,2060,2060,23
|
|
20230901,142700,238274365,2060,2060,2060,2055,794
|
|
20230901,142600,236639865,2055,2070,2070,2055,487
|
|
20230901,142500,235639050,2070,2060,2070,2060,551
|
|
20230901,142400,234503980,2070,2070,2070,2070,4
|
|
20230901,142300,234495700,2065,2070,2070,2065,6606
|
|
20230901,142200,220828630,2075,2075,2075,2075,535
|
|
20230901,142100,219718505,2080,2080,2080,2080,1
|
|
20230901,142000,219716425,2075,2075,2075,2075,3546
|
|
20230901,141900,212358475,2075,2080,2085,2075,38
|
|
20230901,141800,212279320,2080,2085,2085,2080,305
|
|
20230901,141700,211643420,2085,2085,2085,2085,0
|
|
20230901,141600,211643420,2085,2085,2085,2085,0
|
|
20230901,141500,211643420,2085,2085,2085,2085,0
|
|
20230901,141400,211643420,2085,2080,2085,2080,268
|
|
20230901,141300,211084665,2080,2080,2080,2080,5
|
|
20230901,141200,211074265,2085,2085,2085,2085,0
|
|
20230901,141100,211074265,2085,2085,2085,2085,1
|
|
20230901,141000,211072180,2080,2080,2080,2080,0
|
|
20230901,140900,211072180,2080,2080,2080,2080,708
|
|
20230901,140800,209599540,2080,2080,2080,2080,0
|
|
20230901,140700,209599540,2080,2080,2080,2080,16
|
|
20230901,140600,209566260,2090,2090,2090,2090,15
|
|
20230901,140500,209534910,2075,2075,2075,2075,0
|
|
20230901,140400,209534910,2075,2075,2075,2075,0
|
|
20230901,140300,209534910,2075,2080,2080,2075,4749
|
|
20230901,140200,199677745,2090,2090,2090,2090,30
|
|
20230901,140100,199615045,2090,2090,2090,2090,15
|
|
20230901,140000,199583695,2090,2090,2090,2090,1
|
|
20230901,135900,199581605,2080,2080,2080,2080,0
|
|
20230901,135800,199581605,2080,2080,2080,2080,2
|
|
20230901,135700,199577445,2090,2090,2090,2090,0
|
|
20230901,135600,199577445,2090,2090,2090,2090,6
|
|
20230901,135500,199564905,2080,2080,2080,2080,1076
|
|
20230901,135400,197326825,2080,2080,2080,2080,0
|
|
20230901,135300,197326825,2080,2080,2080,2080,170
|
|
20230901,135200,196973225,2080,2090,2090,2080,2
|
|
20230901,135100,196969055,2085,2100,2100,2085,2242
|
|
20230901,135000,192294325,2100,2100,2100,2100,0
|
|
20230901,134900,192294325,2100,2100,2100,2100,0
|
|
20230901,134800,192294325,2100,2100,2100,2100,0
|
|
20230901,134700,192294325,2100,2100,2100,2100,15
|
|
20230901,134600,192262825,2100,2100,2100,2100,0
|
|
20230901,134500,192262825,2100,2100,2100,2100,0
|
|
20230901,134400,192262825,2100,2100,2100,2100,0
|
|
20230901,134300,192262825,2100,2100,2100,2100,0
|
|
20230901,134200,192262825,2100,2100,2100,2100,0
|
|
20230901,134100,192262825,2100,2100,2100,2100,0
|
|
20230901,134000,192262825,2100,2100,2100,2100,0
|
|
20230901,133900,192262825,2100,2100,2100,2100,1
|
|
20230901,133800,192260725,2085,2085,2085,2085,0
|
|
20230901,133700,192260725,2085,2095,2095,2085,1515
|
|
20230901,133600,189092575,2100,2100,2100,2100,0
|
|
20230901,133500,189092575,2100,2100,2100,2100,0
|
|
20230901,133400,189092575,2100,2100,2100,2100,1
|
|
20230901,133300,189090475,2100,2100,2100,2100,0
|
|
20230901,133200,189090475,2100,2100,2100,2100,0
|
|
20230901,133100,189090475,2100,2100,2100,2100,0
|
|
20230901,133000,189090475,2100,2100,2100,2100,0
|
|
20230901,132900,189090475,2100,2100,2100,2100,1
|
|
20230901,132800,189088375,2090,2090,2090,2090,0
|
|
20230901,132700,189088375,2090,2090,2090,2090,3
|
|
20230901,132600,189082105,2090,2090,2090,2090,0
|
|
20230901,132500,189082105,2090,2095,2095,2090,2
|
|
20230901,132400,189077920,2100,2100,2100,2100,0
|
|
20230901,132300,189077920,2100,2100,2100,2100,0
|
|
20230901,132200,189077920,2100,2100,2100,2100,189
|
|
20230901,132100,188681020,2100,2100,2100,2100,0
|
|
20230901,132000,188681020,2100,2100,2100,2100,1
|
|
20230901,131900,188678920,2090,2090,2090,2090,3200
|
|
20230901,131800,181990920,2105,2105,2105,2105,0
|
|
20230901,131700,181990920,2105,2105,2105,2105,0
|
|
20230901,131600,181990920,2105,2105,2105,2105,0
|
|
20230901,131500,181990920,2105,2105,2105,2105,0
|
|
20230901,131400,181990920,2105,2105,2105,2105,0
|
|
20230901,131300,181990920,2105,2105,2105,2105,1
|
|
20230901,131200,181988815,2090,2090,2090,2090,70
|
|
20230901,131100,181842515,2105,2105,2105,2105,1
|
|
20230901,131000,181840410,2090,2095,2095,2090,500
|
|
20230901,130900,180794930,2085,2085,2085,2085,0
|
|
20230901,130800,180794930,2085,2105,2105,2085,1400
|
|
20230901,130700,177862155,2115,2115,2115,2115,6
|
|
20230901,130600,177849465,2115,2115,2115,2115,3
|
|
20230901,130500,177843120,2115,2110,2115,2110,2
|
|
20230901,130400,177838895,2115,2115,2115,2115,0
|
|
20230901,130300,177838895,2115,2115,2115,2115,0
|
|
20230901,130200,177838895,2115,2115,2115,2115,0
|
|
20230901,130100,177838895,2115,2115,2115,2115,0
|
|
20230901,130000,177838895,2115,2115,2115,2115,0
|
|
20230901,125900,177838895,2115,2115,2115,2115,12
|
|
20230901,125800,177813515,2115,2110,2115,2110,388
|
|
20230901,125700,176993335,2110,2110,2110,2110,0
|
|
20230901,125600,176993335,2110,2110,2110,2110,0
|
|
20230901,125500,176993335,2110,2110,2110,2110,2
|
|
20230901,125400,176989115,2110,2110,2110,2110,0
|
|
20230901,125300,176989115,2110,2110,2110,2110,0
|
|
20230901,125200,176989115,2110,2110,2110,2110,100
|
|
20230901,125100,176778115,2110,2110,2110,2110,10
|
|
20230901,125000,176757015,2115,2115,2115,2115,0
|
|
20230901,124900,176757015,2115,2115,2115,2115,0
|
|
20230901,124800,176757015,2115,2115,2115,2115,37
|
|
20230901,124700,176678760,2110,2110,2110,2110,0
|
|
20230901,124600,176678760,2110,2110,2110,2110,400
|
|
20230901,124500,175834760,2110,2110,2110,2110,500
|
|
20230901,124400,174779760,2110,2105,2110,2105,97
|
|
20230901,124300,174575550,2105,2105,2105,2105,1
|
|
20230901,124200,174573445,2115,2115,2115,2115,0
|
|
20230901,124100,174573445,2115,2095,2115,2095,2373
|
|
20230901,124000,169575630,2095,2110,2110,2075,4639
|
|
20230901,123900,159922955,2110,2110,2110,2110,0
|
|
20230901,123800,159922955,2110,2110,2110,2110,0
|
|
20230901,123700,159922955,2110,2115,2115,2110,3
|
|
20230901,123600,159916620,2105,2105,2105,2105,94
|
|
20230901,123500,159718750,2120,2120,2120,2120,5
|
|
20230901,123400,159708150,2105,2105,2105,2105,0
|
|
20230901,123300,159708150,2105,2105,2105,2105,50
|
|
20230901,123200,159602900,2130,2130,2130,2130,0
|
|
20230901,123100,159602900,2130,2130,2130,2130,0
|
|
20230901,123000,159602900,2130,2130,2130,2130,0
|
|
20230901,122900,159602900,2130,2125,2130,2125,100
|
|
20230901,122800,159390320,2130,2130,2130,2130,0
|
|
20230901,122700,159390320,2130,2130,2130,2130,0
|
|
20230901,122600,159390320,2130,2100,2130,2100,2297
|
|
20230901,122500,154530180,2100,2100,2100,2100,1
|
|
20230901,122400,154528080,2100,2100,2100,2100,0
|
|
20230901,122300,154528080,2100,2100,2100,2100,0
|
|
20230901,122200,154528080,2100,2100,2100,2100,0
|
|
20230901,122100,154528080,2100,2100,2100,2100,48
|
|
20230901,122000,154427280,2090,2090,2090,2090,0
|
|
20230901,121900,154427280,2090,2090,2090,2090,0
|
|
20230901,121800,154427280,2090,2090,2090,2090,0
|
|
20230901,121700,154427280,2090,2090,2090,2090,0
|
|
20230901,121600,154427280,2090,2090,2090,2090,0
|
|
20230901,121500,154427280,2090,2090,2090,2090,0
|
|
20230901,121400,154427280,2090,2090,2090,2090,0
|
|
20230901,121300,154427280,2090,2090,2090,2090,0
|
|
20230901,121200,154427280,2090,2090,2090,2090,0
|
|
20230901,121100,154427280,2090,2090,2090,2090,0
|
|
20230901,121000,154427280,2090,2090,2090,2090,0
|
|
20230901,120900,154427280,2090,2090,2090,2090,0
|
|
20230901,120800,154427280,2090,2090,2090,2090,741
|
|
20230901,120700,152878590,2090,2090,2090,2090,109
|
|
20230901,120600,152650780,2070,2070,2070,2070,0
|
|
20230901,120500,152650780,2070,2075,2075,2070,928
|
|
20230901,120400,150729160,2065,2065,2065,2065,0
|
|
20230901,120300,150729160,2065,2085,2085,2065,1803
|
|
20230901,120200,146984435,2080,2095,2095,2080,1269
|
|
20230901,120100,144335545,2095,2095,2095,2095,41
|
|
20230901,120000,144249650,2090,2090,2090,2090,0
|
|
20230901,115900,144249650,2090,2090,2090,2090,0
|
|
20230901,115800,144249650,2090,2090,2090,2090,0
|
|
20230901,115700,144249650,2090,2090,2090,2090,6
|
|
20230901,115600,144237110,2090,2090,2090,2090,0
|
|
20230901,115500,144237110,2090,2090,2090,2090,55
|
|
20230901,115400,144122160,2090,2090,2090,2090,120
|
|
20230901,115300,143871360,2095,2095,2095,2095,0
|
|
20230901,115200,143871360,2095,2095,2095,2095,0
|
|
20230901,115100,143871360,2095,2095,2095,2095,2
|
|
20230901,115000,143867170,2080,2080,2080,2080,0
|
|
20230901,114900,143867170,2080,2080,2080,2080,0
|
|
20230901,114800,143867170,2080,2080,2080,2080,1000
|
|
20230901,114700,141787170,2090,2090,2090,2090,2
|
|
20230901,114600,141782990,2090,2085,2090,2080,700
|
|
20230901,114500,140324945,2095,2095,2095,2095,0
|
|
20230901,114400,140324945,2095,2095,2095,2095,0
|
|
20230901,114300,140324945,2095,2095,2095,2095,0
|
|
20230901,114200,140324945,2095,2095,2095,2095,2490
|
|
20230901,114100,135108395,2095,2095,2095,2095,0
|
|
20230901,114000,135108395,2095,2095,2095,2095,48
|
|
20230901,113900,135007835,2095,2095,2095,2095,3
|
|
20230901,113800,135001550,2095,2095,2095,2095,13
|
|
20230901,113700,134974315,2095,2095,2095,2095,1
|
|
20230901,113600,134972220,2085,2085,2085,2085,4
|
|
20230901,113500,134963880,2080,2080,2080,2080,0
|
|
20230901,113400,134963880,2080,2085,2085,2080,2500
|
|
20230901,113300,129763060,2090,2090,2090,2090,0
|
|
20230901,113200,129763060,2090,2090,2090,2090,470
|
|
20230901,113100,128780760,2090,2095,2095,2090,980
|
|
20230901,113000,126732310,2090,2090,2090,2090,0
|
|
20230901,112900,126732310,2090,2090,2090,2090,0
|
|
20230901,112800,126732310,2090,2090,2090,2090,0
|
|
20230901,112700,126732310,2090,2090,2090,2090,0
|
|
20230901,112600,126732310,2090,2090,2090,2090,0
|
|
20230901,112500,126732310,2090,2090,2090,2090,0
|
|
20230901,112400,126732310,2090,2090,2090,2090,300
|
|
20230901,112300,126105310,2090,2090,2090,2090,0
|
|
20230901,112200,126105310,2090,2090,2090,2090,51
|
|
20230901,112100,125998720,2060,2100,2100,2060,10566
|
|
20230901,112000,103903020,2115,2115,2115,2115,27
|
|
20230901,111900,103845915,2115,2115,2115,2115,2
|
|
20230901,111800,103841685,2110,2110,2110,2110,0
|
|
20230901,111700,103841685,2110,2110,2110,2110,1
|
|
20230901,111600,103839575,2115,2115,2115,2115,1
|
|
20230901,111500,103837460,2100,2100,2100,2100,248
|
|
20230901,111400,103316660,2100,2105,2105,2100,2092
|
|
20230901,111300,98922455,2105,2105,2105,2105,1816
|
|
20230901,111200,95099775,2105,2105,2105,2105,248
|
|
20230901,111100,94577735,2105,2105,2105,2105,248
|
|
20230901,111000,94055695,2110,2110,2110,2110,262
|
|
20230901,110900,93502875,2115,2115,2115,2115,10
|
|
20230901,110800,93481725,2125,2125,2125,2125,0
|
|
20230901,110700,93481725,2125,2115,2125,2115,79
|
|
20230901,110600,93314630,2125,2125,2125,2125,5
|
|
20230901,110500,93304005,2125,2125,2125,2125,1
|
|
20230901,110400,93301880,2120,2120,2120,2120,102
|
|
20230901,110300,93085640,2120,2120,2120,2120,0
|
|
20230901,110200,93085640,2120,2120,2120,2120,0
|
|
20230901,110100,93085640,2120,2120,2120,2120,0
|
|
20230901,110000,93085640,2120,2120,2120,2120,0
|
|
20230901,105900,93085640,2120,2120,2120,2120,0
|
|
20230901,105800,93085640,2120,2120,2120,2120,1
|
|
20230901,105700,93083520,2120,2120,2120,2120,0
|
|
20230901,105600,93083520,2120,2120,2120,2120,0
|
|
20230901,105500,93083520,2120,2125,2125,2120,23
|
|
20230901,105400,93034650,2120,2120,2120,2120,11
|
|
20230901,105300,93011330,2120,2120,2120,2120,2
|
|
20230901,105200,93007090,2125,2125,2125,2125,0
|
|
20230901,105100,93007090,2125,2125,2125,2125,0
|
|
20230901,105000,93007090,2125,2110,2125,2110,71
|
|
20230901,104900,92857130,2110,2110,2110,2110,0
|
|
20230901,104800,92857130,2110,2120,2120,2110,501
|
|
20230901,104700,91798705,2130,2130,2130,2130,0
|
|
20230901,104600,91798705,2130,2130,2130,2130,0
|
|
20230901,104500,91798705,2130,2130,2130,2130,5
|
|
20230901,104400,91788055,2130,2130,2130,2130,0
|
|
20230901,104300,91788055,2130,2130,2130,2130,0
|
|
20230901,104200,91788055,2130,2130,2130,2130,1
|
|
20230901,104100,91785925,2110,2110,2110,2110,0
|
|
20230901,104000,91785925,2110,2120,2120,2110,216
|
|
20230901,103900,91329485,2125,2130,2130,2125,748
|
|
20230901,103800,89737485,2130,2130,2130,2130,0
|
|
20230901,103700,89737485,2130,2130,2130,2130,1
|
|
20230901,103600,89735355,2130,2130,2130,2130,0
|
|
20230901,103500,89735355,2130,2130,2130,2130,0
|
|
20230901,103400,89735355,2130,2130,2130,2130,0
|
|
20230901,103300,89735355,2130,2130,2130,2130,8
|
|
20230901,103200,89718315,2130,2130,2130,2130,1
|
|
20230901,103100,89716185,2130,2130,2130,2130,1
|
|
20230901,103000,89714055,2130,2130,2130,2130,17
|
|
20230901,102900,89677845,2130,2130,2130,2130,0
|
|
20230901,102800,89677845,2130,2130,2130,2130,6
|
|
20230901,102700,89665065,2130,2130,2130,2130,0
|
|
20230901,102600,89665065,2130,2130,2130,2130,0
|
|
20230901,102500,89665065,2130,2130,2130,2130,0
|
|
20230901,102400,89665065,2130,2130,2130,2130,0
|
|
20230901,102300,89665065,2130,2130,2130,2130,1
|
|
20230901,102200,89662935,2130,2130,2130,2130,0
|
|
20230901,102100,89662935,2130,2130,2130,2130,1
|
|
20230901,102000,89660805,2125,2125,2125,2125,107
|
|
20230901,101900,89433430,2125,2120,2125,2120,298
|
|
20230901,101800,88801655,2120,2120,2120,2120,0
|
|
20230901,101700,88801655,2120,2120,2120,2120,0
|
|
20230901,101600,88801655,2120,2120,2120,2120,0
|
|
20230901,101500,88801655,2120,2120,2120,2120,3
|
|
20230901,101400,88795295,2120,2105,2120,2105,501
|
|
20230901,101300,87733190,2105,2105,2105,2105,0
|
|
20230901,101200,87733190,2105,2105,2105,2105,0
|
|
20230901,101100,87733190,2105,2105,2105,2105,0
|
|
20230901,101000,87733190,2105,2105,2105,2105,0
|
|
20230901,100900,87733190,2105,2105,2120,2105,1146
|
|
20230901,100800,85320845,2120,2105,2120,2105,101
|
|
20230901,100700,85108225,2105,2110,2120,2105,110
|
|
20230901,100600,84876595,2110,2110,2110,2110,30
|
|
20230901,100500,84813295,2115,2115,2115,2115,0
|
|
20230901,100400,84813295,2115,2115,2115,2115,0
|
|
20230901,100300,84813295,2115,2115,2115,2115,571
|
|
20230901,100200,83605630,2115,2115,2115,2115,10
|
|
20230901,100100,83584480,2115,2115,2115,2115,419
|
|
20230901,100000,82698295,2115,2115,2115,2115,0
|
|
20230901,095900,82698295,2115,2115,2115,2115,2
|
|
20230901,095800,82694065,2110,2110,2110,2110,0
|
|
20230901,095700,82694065,2110,2110,2110,2110,500
|
|
20230901,095600,81639065,2110,2110,2110,2110,0
|
|
20230901,095500,81639065,2110,2110,2110,2110,500
|
|
20230901,095400,80584065,2110,2110,2110,2110,0
|
|
20230901,095300,80584065,2110,2110,2110,2110,11
|
|
20230901,095200,80560855,2110,2110,2110,2110,51
|
|
20230901,095100,80453245,2100,2105,2105,2100,5000
|
|
20230901,095000,69949070,2115,2115,2115,2115,0
|
|
20230901,094900,69949070,2115,2115,2115,2115,1
|
|
20230901,094800,69946955,2120,2120,2120,2120,0
|
|
20230901,094700,69946955,2120,2120,2120,2120,1
|
|
20230901,094600,69944835,2105,2110,2110,2105,551
|
|
20230901,094500,68784930,2105,2120,2120,2105,2
|
|
20230901,094400,68780705,2120,2120,2120,2120,2
|
|
20230901,094300,68776465,2120,2120,2120,2120,0
|
|
20230901,094200,68776465,2120,2120,2120,2120,0
|
|
20230901,094100,68776465,2120,2120,2120,2120,14
|
|
20230901,094000,68746785,2125,2125,2125,2125,20
|
|
20230901,093900,68704285,2130,2110,2130,2110,101
|
|
20230901,093800,68491065,2100,2100,2100,2100,50
|
|
20230901,093700,68386065,2085,2085,2085,2085,0
|
|
20230901,093600,68386065,2085,2085,2085,2085,0
|
|
20230901,093500,68386065,2085,2085,2085,2085,162
|
|
20230901,093400,68048295,2080,2115,2115,2080,1585
|
|
20230901,093300,64727495,2120,2120,2120,2120,0
|
|
20230901,093200,64727495,2120,2120,2120,2120,248
|
|
20230901,093100,64201735,2120,2130,2130,2120,179
|
|
20230901,093000,63820475,2130,2145,2145,2130,5
|
|
20230901,092900,63809780,2120,2145,2145,2120,6028
|
|
20230901,092800,50992050,2145,2145,2145,2145,100
|
|
20230901,092700,50777550,2140,2140,2140,2140,1085
|
|
20230901,092600,48455650,2140,2135,2140,2135,407
|
|
20230901,092500,47585920,2130,2130,2130,2130,513
|
|
20230901,092400,46493230,2125,2125,2125,2125,0
|
|
20230901,092300,46493230,2125,2125,2125,2125,0
|
|
20230901,092200,46493230,2125,2125,2125,2125,0
|
|
20230901,092100,46493230,2125,2130,2130,2125,22
|
|
20230901,092000,46446420,2120,2125,2125,2120,250
|
|
20230901,091900,45916415,2130,2130,2130,2130,100
|
|
20230901,091800,45703415,2140,2140,2140,2140,0
|
|
20230901,091700,45703415,2140,2140,2140,2140,0
|
|
20230901,091600,45703415,2140,2140,2140,2135,550
|
|
20230901,091500,44526765,2135,2100,2135,2100,3481
|
|
20230901,091400,37155735,2100,2110,2110,2100,2885
|
|
20230901,091300,31095835,2110,2150,2150,2030,10763
|
|
20230901,091200,8461995,2150,2150,2150,2150,19
|
|
20230901,091100,8421145,2150,2150,2150,2145,72
|
|
20230901,091000,8266670,2155,2155,2155,2155,0
|
|
20230901,090900,8266670,2155,2155,2155,2155,600
|
|
20230901,090800,6973670,2155,2155,2155,2155,500
|
|
20230901,090700,5896170,2155,2155,2155,2155,250
|
|
20230901,090600,5357420,2150,2145,2150,2145,400
|
|
20230901,090500,4497920,2135,2140,2140,2135,131
|
|
20230901,090400,4218180,2140,2140,2140,2140,39
|
|
20230901,090300,4134720,2155,2155,2155,2155,48
|
|
20230901,090200,4031280,2155,2135,2160,2135,832
|
|
20230901,090100,2249315,2145,2140,2180,2140,483
|
|
20230901,090000,1213670,2140,2140,2150,2140,567
|