675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201200,183868325,2060,2060,2060,2060,342
|
|
20230904,201100,183868325,2060,2060,2060,2060,0
|
|
20230904,201000,183868325,2060,2060,2060,2060,0
|
|
20230904,200900,183868325,2060,2060,2060,2060,0
|
|
20230904,200800,183868325,2060,2060,2060,2060,0
|
|
20230904,200700,183868325,2060,2060,2060,2060,0
|
|
20230904,200600,183868325,2060,2060,2060,2060,0
|
|
20230904,200500,183868325,2060,2060,2060,2060,0
|
|
20230904,200400,183868325,2060,2060,2060,2060,0
|
|
20230904,200300,183868325,2060,2060,2060,2060,0
|
|
20230904,200200,183868325,2060,2060,2060,2060,0
|
|
20230904,200100,183868325,2060,2060,2060,2060,0
|
|
20230904,200000,183868325,2060,2060,2060,2060,0
|
|
20230904,195900,183868325,2060,2060,2060,2060,0
|
|
20230904,195800,183868325,2060,2060,2060,2060,0
|
|
20230904,195700,183868325,2060,2060,2060,2060,0
|
|
20230904,195600,183868325,2060,2060,2060,2060,0
|
|
20230904,195500,183868325,2060,2060,2060,2060,0
|
|
20230904,195400,183868325,2060,2060,2060,2060,0
|
|
20230904,195300,183868325,2060,2060,2060,2060,0
|
|
20230904,195200,183868325,2060,2060,2060,2060,0
|
|
20230904,195100,183868325,2060,2060,2060,2060,0
|
|
20230904,195000,183868325,2060,2060,2060,2060,0
|
|
20230904,194900,183868325,2060,2060,2060,2060,0
|
|
20230904,194800,183868325,2060,2060,2060,2060,0
|
|
20230904,194700,183868325,2060,2060,2060,2060,0
|
|
20230904,194600,183868325,2060,2060,2060,2060,0
|
|
20230904,194500,183868325,2060,2060,2060,2060,0
|
|
20230904,194400,183868325,2060,2060,2060,2060,0
|
|
20230904,194300,183868325,2060,2060,2060,2060,0
|
|
20230904,194200,183868325,2060,2060,2060,2060,342
|
|
20230904,194100,183868325,2060,2060,2060,2060,0
|
|
20230904,194000,183868325,2060,2060,2060,2060,0
|
|
20230904,193900,183868325,2060,2060,2060,2060,0
|
|
20230904,193800,183868325,2060,2060,2060,2060,0
|
|
20230904,193700,183868325,2060,2060,2060,2060,0
|
|
20230904,193600,183868325,2060,2060,2060,2060,0
|
|
20230904,193500,183868325,2060,2060,2060,2060,0
|
|
20230904,193400,183868325,2060,2060,2060,2060,0
|
|
20230904,193300,183868325,2060,2060,2060,2060,0
|
|
20230904,193200,183868325,2060,2060,2060,2060,0
|
|
20230904,193100,183868325,2060,2060,2060,2060,0
|
|
20230904,193000,183868325,2060,2060,2060,2060,0
|
|
20230904,192900,183868325,2060,2060,2060,2060,0
|
|
20230904,192800,183868325,2060,2060,2060,2060,0
|
|
20230904,192700,183868325,2060,2060,2060,2060,0
|
|
20230904,192600,183868325,2060,2060,2060,2060,0
|
|
20230904,192500,183868325,2060,2060,2060,2060,0
|
|
20230904,192400,183868325,2060,2060,2060,2060,0
|
|
20230904,192300,183868325,2060,2060,2060,2060,0
|
|
20230904,192200,183868325,2060,2060,2060,2060,0
|
|
20230904,192100,183868325,2060,2060,2060,2060,0
|
|
20230904,192000,183868325,2060,2060,2060,2060,0
|
|
20230904,191900,183868325,2060,2060,2060,2060,0
|
|
20230904,191800,183868325,2060,2060,2060,2060,0
|
|
20230904,191700,183868325,2060,2060,2060,2060,0
|
|
20230904,191600,183868325,2060,2060,2060,2060,0
|
|
20230904,191500,183868325,2060,2060,2060,2060,0
|
|
20230904,191400,183868325,2060,2060,2060,2060,0
|
|
20230904,191300,183868325,2060,2060,2060,2060,0
|
|
20230904,191200,183868325,2060,2060,2060,2060,342
|
|
20230904,191100,183868325,2060,2060,2060,2060,0
|
|
20230904,191000,183868325,2060,2060,2060,2060,0
|
|
20230904,190900,183868325,2060,2060,2060,2060,0
|
|
20230904,190800,183868325,2060,2060,2060,2060,0
|
|
20230904,190700,183868325,2060,2060,2060,2060,0
|
|
20230904,190600,183868325,2060,2060,2060,2060,0
|
|
20230904,190500,183868325,2060,2060,2060,2060,0
|
|
20230904,190400,183868325,2060,2060,2060,2060,0
|
|
20230904,190300,183868325,2060,2060,2060,2060,0
|
|
20230904,190200,183868325,2060,2060,2060,2060,0
|
|
20230904,190100,183868325,2060,2060,2060,2060,0
|
|
20230904,190000,183868325,2060,2060,2060,2060,0
|
|
20230904,185900,183868325,2060,2060,2060,2060,0
|
|
20230904,185800,183868325,2060,2060,2060,2060,0
|
|
20230904,185700,183868325,2060,2060,2060,2060,0
|
|
20230904,185600,183868325,2060,2060,2060,2060,0
|
|
20230904,185500,183868325,2060,2060,2060,2060,0
|
|
20230904,185400,183868325,2060,2060,2060,2060,0
|
|
20230904,185300,183868325,2060,2060,2060,2060,0
|
|
20230904,185200,183868325,2060,2060,2060,2060,0
|
|
20230904,185100,183868325,2060,2060,2060,2060,0
|
|
20230904,185000,183868325,2060,2060,2060,2060,0
|
|
20230904,184900,183868325,2060,2060,2060,2060,0
|
|
20230904,184800,183868325,2060,2060,2060,2060,0
|
|
20230904,184700,183868325,2060,2060,2060,2060,0
|
|
20230904,184600,183868325,2060,2060,2060,2060,0
|
|
20230904,184500,183868325,2060,2060,2060,2060,0
|
|
20230904,184400,183868325,2060,2060,2060,2060,0
|
|
20230904,184300,183868325,2060,2060,2060,2060,0
|
|
20230904,184200,183868325,2060,2060,2060,2060,342
|
|
20230904,184100,183868325,2060,2060,2060,2060,0
|
|
20230904,184000,183868325,2060,2060,2060,2060,0
|
|
20230904,183900,183868325,2060,2060,2060,2060,0
|
|
20230904,183800,183868325,2060,2060,2060,2060,0
|
|
20230904,183700,183868325,2060,2060,2060,2060,0
|
|
20230904,183600,183868325,2060,2060,2060,2060,0
|
|
20230904,183500,183868325,2060,2060,2060,2060,0
|
|
20230904,183400,183868325,2060,2060,2060,2060,0
|
|
20230904,183300,183868325,2060,2060,2060,2060,0
|
|
20230904,183200,183868325,2060,2060,2060,2060,0
|
|
20230904,183100,183868325,2060,2060,2060,2060,0
|
|
20230904,183000,183868325,2060,2060,2060,2060,0
|
|
20230904,182900,183868325,2060,2060,2060,2060,0
|
|
20230904,182800,183868325,2060,2060,2060,2060,0
|
|
20230904,182700,183868325,2060,2060,2060,2060,0
|
|
20230904,182600,183868325,2060,2060,2060,2060,0
|
|
20230904,182500,183868325,2060,2060,2060,2060,0
|
|
20230904,182400,183868325,2060,2060,2060,2060,0
|
|
20230904,182300,183868325,2060,2060,2060,2060,0
|
|
20230904,182200,183868325,2060,2060,2060,2060,0
|
|
20230904,182100,183868325,2060,2060,2060,2060,0
|
|
20230904,182000,183868325,2060,2060,2060,2060,0
|
|
20230904,181900,183868325,2060,2060,2060,2060,0
|
|
20230904,181800,183868325,2060,2060,2060,2060,0
|
|
20230904,181700,183868325,2060,2060,2060,2060,0
|
|
20230904,181600,183868325,2060,2060,2060,2060,0
|
|
20230904,181500,183868325,2060,2060,2060,2060,0
|
|
20230904,181400,183868325,2060,2060,2060,2060,0
|
|
20230904,181300,183868325,2060,2060,2060,2060,0
|
|
20230904,181200,183868325,2060,2060,2060,2060,342
|
|
20230904,181100,183868325,2060,2060,2060,2060,0
|
|
20230904,181000,183868325,2060,2060,2060,2060,0
|
|
20230904,180900,183868325,2060,2060,2060,2060,0
|
|
20230904,180800,183868325,2060,2060,2060,2060,0
|
|
20230904,180700,183868325,2060,2060,2060,2060,0
|
|
20230904,180600,183868325,2060,2060,2060,2060,0
|
|
20230904,180500,183868325,2060,2060,2060,2060,0
|
|
20230904,180400,183868325,2060,2060,2060,2060,0
|
|
20230904,180300,183868325,2060,2060,2060,2060,0
|
|
20230904,180200,183868325,2060,2060,2060,2060,0
|
|
20230904,180100,183868325,2060,2060,2060,2060,0
|
|
20230904,180000,183868325,2060,2060,2060,2060,0
|
|
20230904,175900,183868325,2060,2060,2060,2060,0
|
|
20230904,175800,183868325,2060,2060,2060,2060,0
|
|
20230904,175700,183868325,2060,2060,2060,2060,0
|
|
20230904,175600,183868325,2060,2060,2060,2060,0
|
|
20230904,175500,183868325,2060,2060,2060,2060,0
|
|
20230904,175400,183868325,2060,2060,2060,2060,0
|
|
20230904,175300,183868325,2060,2060,2060,2060,0
|
|
20230904,175200,183868325,2060,2060,2060,2060,0
|
|
20230904,175100,183868325,2060,2060,2060,2060,0
|
|
20230904,175000,183868325,2060,2060,2060,2060,0
|
|
20230904,174900,183868325,2060,2060,2060,2060,0
|
|
20230904,174800,183868325,2060,2060,2060,2060,0
|
|
20230904,174700,183868325,2060,2060,2060,2060,0
|
|
20230904,174600,183868325,2060,2060,2060,2060,0
|
|
20230904,174500,183868325,2060,2060,2060,2060,0
|
|
20230904,174400,183868325,2060,2060,2060,2060,0
|
|
20230904,174300,183868325,2060,2060,2060,2060,0
|
|
20230904,174200,183868325,2060,2060,2060,2060,342
|
|
20230904,174100,183868325,2060,2060,2060,2060,0
|
|
20230904,174000,183868325,2060,2060,2060,2060,0
|
|
20230904,173900,183868325,2060,2060,2060,2060,0
|
|
20230904,173800,183868325,2060,2060,2060,2060,0
|
|
20230904,173700,183868325,2060,2060,2060,2060,0
|
|
20230904,173600,183868325,2060,2060,2060,2060,0
|
|
20230904,173500,183868325,2060,2060,2060,2060,0
|
|
20230904,173400,183868325,2060,2060,2060,2060,0
|
|
20230904,173300,183868325,2060,2060,2060,2060,0
|
|
20230904,173200,183868325,2060,2060,2060,2060,0
|
|
20230904,173100,183868325,2060,2060,2060,2060,0
|
|
20230904,173000,183868325,2060,2060,2060,2060,0
|
|
20230904,172900,183868325,2060,2060,2060,2060,0
|
|
20230904,172800,183868325,2060,2060,2060,2060,0
|
|
20230904,172700,183868325,2060,2060,2060,2060,0
|
|
20230904,172600,183868325,2060,2060,2060,2060,0
|
|
20230904,172500,183868325,2060,2060,2060,2060,0
|
|
20230904,172400,183868325,2060,2060,2060,2060,0
|
|
20230904,172300,183868325,2060,2060,2060,2060,0
|
|
20230904,172200,183868325,2060,2060,2060,2060,0
|
|
20230904,172100,183868325,2060,2060,2060,2060,0
|
|
20230904,172000,183868325,2060,2060,2060,2060,0
|
|
20230904,171900,183868325,2060,2060,2060,2060,0
|
|
20230904,171800,183868325,2060,2060,2060,2060,0
|
|
20230904,171700,183868325,2060,2060,2060,2060,0
|
|
20230904,171600,183868325,2060,2060,2060,2060,0
|
|
20230904,171500,183868325,2060,2060,2060,2060,0
|
|
20230904,171400,183868325,2060,2060,2060,2060,0
|
|
20230904,171300,183868325,2060,2060,2060,2060,0
|
|
20230904,171200,183868325,2060,2060,2060,2060,342
|
|
20230904,171100,183868325,2060,2060,2060,2060,0
|
|
20230904,171000,183868325,2060,2060,2060,2060,0
|
|
20230904,170900,183868325,2060,2060,2060,2060,0
|
|
20230904,170800,183868325,2060,2060,2060,2060,0
|
|
20230904,170700,183868325,2060,2060,2060,2060,0
|
|
20230904,170600,183868325,2060,2060,2060,2060,0
|
|
20230904,170500,183868325,2060,2060,2060,2060,0
|
|
20230904,170400,183868325,2060,2060,2060,2060,0
|
|
20230904,170300,183868325,2060,2060,2060,2060,0
|
|
20230904,170200,183868325,2060,2060,2060,2060,0
|
|
20230904,170100,183868325,2060,2060,2060,2060,0
|
|
20230904,170000,183868325,2060,2060,2060,2060,0
|
|
20230904,165900,183868325,2060,2060,2060,2060,0
|
|
20230904,165800,183868325,2060,2060,2060,2060,0
|
|
20230904,165700,183868325,2060,2060,2060,2060,0
|
|
20230904,165600,183868325,2060,2060,2060,2060,0
|
|
20230904,165500,183868325,2060,2060,2060,2060,0
|
|
20230904,165400,183868325,2060,2060,2060,2060,0
|
|
20230904,165300,183868325,2060,2060,2060,2060,0
|
|
20230904,165200,183868325,2060,2060,2060,2060,0
|
|
20230904,165100,183868325,2060,2060,2060,2060,0
|
|
20230904,165000,183868325,2060,2060,2060,2060,0
|
|
20230904,164900,183868325,2060,2060,2060,2060,0
|
|
20230904,164800,183868325,2060,2060,2060,2060,0
|
|
20230904,164700,183868325,2060,2060,2060,2060,0
|
|
20230904,164600,183868325,2060,2060,2060,2060,0
|
|
20230904,164500,183868325,2060,2060,2060,2060,0
|
|
20230904,164400,183868325,2060,2060,2060,2060,0
|
|
20230904,164300,183868325,2060,2060,2060,2060,0
|
|
20230904,164200,183868325,2060,2060,2060,2060,342
|
|
20230904,164100,183868325,2060,2060,2060,2060,0
|
|
20230904,164000,183868325,2060,2060,2060,2060,0
|
|
20230904,163900,183868325,2060,2060,2060,2060,0
|
|
20230904,163800,183868325,2060,2060,2060,2060,0
|
|
20230904,163700,183868325,2060,2060,2060,2060,0
|
|
20230904,163600,183868325,2060,2060,2060,2060,0
|
|
20230904,163500,183868325,2060,2060,2060,2060,0
|
|
20230904,163400,183868325,2060,2060,2060,2060,0
|
|
20230904,163300,183868325,2060,2060,2060,2060,0
|
|
20230904,163200,183868325,2060,2060,2060,2060,0
|
|
20230904,163100,183868325,2060,2060,2060,2060,0
|
|
20230904,163000,183868325,2060,2060,2060,2060,0
|
|
20230904,162900,183868325,2060,2060,2060,2060,0
|
|
20230904,162800,183868325,2060,2060,2060,2060,0
|
|
20230904,162700,183868325,2060,2060,2060,2060,0
|
|
20230904,162600,183868325,2060,2060,2060,2060,0
|
|
20230904,162500,183868325,2060,2060,2060,2060,0
|
|
20230904,162400,183868325,2060,2060,2060,2060,0
|
|
20230904,162300,183868325,2060,2060,2060,2060,0
|
|
20230904,162200,183868325,2060,2060,2060,2060,0
|
|
20230904,162100,183868325,2060,2060,2060,2060,0
|
|
20230904,162000,183868325,2060,2060,2060,2060,0
|
|
20230904,161900,183868325,2060,2060,2060,2060,0
|
|
20230904,161800,183868325,2060,2060,2060,2060,0
|
|
20230904,161700,183868325,2060,2060,2060,2060,0
|
|
20230904,161600,183868325,2060,2060,2060,2060,0
|
|
20230904,161500,183868325,2060,2060,2060,2060,0
|
|
20230904,161400,183868325,2060,2060,2060,2060,0
|
|
20230904,161300,183868325,2060,2060,2060,2060,0
|
|
20230904,161200,183868325,2060,2060,2060,2060,342
|
|
20230904,161100,183868325,2060,2060,2060,2060,0
|
|
20230904,161000,183868325,2060,2060,2060,2060,0
|
|
20230904,160900,183868325,2060,2060,2060,2060,0
|
|
20230904,160800,183868325,2060,2060,2060,2060,0
|
|
20230904,160700,183868325,2060,2060,2060,2060,0
|
|
20230904,160600,183868325,2060,2060,2060,2060,0
|
|
20230904,160500,183868325,2060,2060,2060,2060,0
|
|
20230904,160400,183868325,2060,2060,2060,2060,0
|
|
20230904,160300,183868325,2060,2060,2060,2060,0
|
|
20230904,160200,183868325,2060,2060,2060,2060,0
|
|
20230904,160100,183868325,2060,2060,2060,2060,0
|
|
20230904,160000,183868325,2060,2060,2060,2060,0
|
|
20230904,155900,183868325,2060,2060,2060,2060,0
|
|
20230904,155800,183868325,2060,2060,2060,2060,0
|
|
20230904,155700,183868325,2060,2060,2060,2060,0
|
|
20230904,155600,183868325,2060,2060,2060,2060,0
|
|
20230904,155500,183868325,2060,2060,2060,2060,0
|
|
20230904,155400,183868325,2060,2060,2060,2060,0
|
|
20230904,155300,183868325,2060,2060,2060,2060,0
|
|
20230904,155200,183868325,2060,2060,2060,2060,0
|
|
20230904,155100,183868325,2060,2060,2060,2060,0
|
|
20230904,155000,183868325,2060,2060,2060,2060,0
|
|
20230904,154900,183868325,2060,2060,2060,2060,0
|
|
20230904,154800,183868325,2060,2060,2060,2060,0
|
|
20230904,154700,183868325,2060,2060,2060,2060,0
|
|
20230904,154600,183868325,2060,2060,2060,2060,0
|
|
20230904,154500,183868325,2060,2060,2060,2060,0
|
|
20230904,154400,183868325,2060,2060,2060,2060,0
|
|
20230904,154300,183868325,2060,2060,2060,2060,0
|
|
20230904,154200,183868325,2060,2060,2060,2060,342
|
|
20230904,154100,183868325,2060,2060,2060,2060,0
|
|
20230904,154000,183868325,2060,2060,2060,2060,0
|
|
20230904,153900,183868325,2060,2060,2060,2060,0
|
|
20230904,153800,183868325,2060,2060,2060,2060,0
|
|
20230904,153700,183868325,2060,2060,2060,2060,0
|
|
20230904,153600,183868325,2060,2060,2060,2060,0
|
|
20230904,153500,183868325,2060,2060,2060,2060,0
|
|
20230904,153400,183868325,2060,2060,2060,2060,0
|
|
20230904,153300,183868325,2060,2060,2060,2060,0
|
|
20230904,153200,183868325,2060,2060,2060,2060,0
|
|
20230904,153100,183868325,2060,2060,2060,2060,0
|
|
20230904,153000,183868325,2060,2060,2060,2060,342
|
|
20230904,152900,183163805,2070,2070,2070,2070,0
|
|
20230904,152800,183163805,2070,2070,2070,2070,0
|
|
20230904,152700,183163805,2070,2070,2070,2070,0
|
|
20230904,152600,183163805,2070,2070,2070,2070,0
|
|
20230904,152500,183163805,2070,2070,2070,2070,0
|
|
20230904,152400,183163805,2070,2070,2070,2070,0
|
|
20230904,152300,183163805,2070,2070,2070,2070,0
|
|
20230904,152200,183163805,2070,2070,2070,2070,0
|
|
20230904,152100,183163805,2070,2070,2070,2070,0
|
|
20230904,152000,183163805,2070,2070,2070,2070,0
|
|
20230904,151900,183163805,2070,2075,2075,2070,352
|
|
20230904,151800,182433415,2075,2075,2075,2075,0
|
|
20230904,151700,182433415,2075,2075,2075,2075,24
|
|
20230904,151600,182383615,2060,2065,2065,2060,3082
|
|
20230904,151500,176033695,2065,2065,2065,2065,0
|
|
20230904,151400,176033695,2065,2065,2065,2065,0
|
|
20230904,151300,176033695,2065,2065,2065,2065,118
|
|
20230904,151200,175790025,2065,2065,2065,2065,0
|
|
20230904,151100,175790025,2065,2065,2065,2065,20
|
|
20230904,151000,175748725,2060,2060,2060,2055,1716
|
|
20230904,150900,172221265,2065,2065,2065,2065,25
|
|
20230904,150800,172169640,2065,2065,2065,2065,22
|
|
20230904,150700,172124210,2060,2065,2065,2060,1004
|
|
20230904,150600,170054395,2075,2075,2075,2075,0
|
|
20230904,150500,170054395,2075,2075,2075,2075,0
|
|
20230904,150400,170054395,2075,2075,2075,2075,0
|
|
20230904,150300,170054395,2075,2065,2075,2060,582
|
|
20230904,150200,168854765,2065,2065,2065,2065,0
|
|
20230904,150100,168854765,2065,2065,2065,2065,0
|
|
20230904,150000,168854765,2065,2065,2065,2065,0
|
|
20230904,145900,168854765,2065,2065,2065,2065,0
|
|
20230904,145800,168854765,2065,2065,2065,2065,0
|
|
20230904,145700,168854765,2065,2065,2065,2065,131
|
|
20230904,145600,168584250,2065,2065,2065,2065,30
|
|
20230904,145500,168522300,2070,2070,2070,2070,100
|
|
20230904,145400,168315300,2070,2070,2070,2070,0
|
|
20230904,145300,168315300,2070,2070,2070,2070,80
|
|
20230904,145200,168149700,2070,2070,2070,2070,40
|
|
20230904,145100,168066900,2065,2065,2065,2065,0
|
|
20230904,145000,168066900,2065,2065,2065,2065,0
|
|
20230904,144900,168066900,2065,2065,2065,2065,265
|
|
20230904,144800,167519675,2070,2070,2070,2070,0
|
|
20230904,144700,167519675,2070,2060,2070,2060,350
|
|
20230904,144600,166796850,2065,2065,2065,2065,0
|
|
20230904,144500,166796850,2065,2065,2065,2065,0
|
|
20230904,144400,166796850,2065,2065,2065,2065,0
|
|
20230904,144300,166796850,2065,2065,2065,2065,0
|
|
20230904,144200,166796850,2065,2065,2065,2065,8
|
|
20230904,144100,166780330,2065,2060,2065,2060,106
|
|
20230904,144000,166561960,2065,2065,2065,2065,0
|
|
20230904,143900,166561960,2065,2065,2065,2065,0
|
|
20230904,143800,166561960,2065,2065,2065,2065,1
|
|
20230904,143700,166559895,2060,2060,2060,2060,217
|
|
20230904,143600,166112875,2060,2060,2060,2060,773
|
|
20230904,143500,164520495,2060,2060,2060,2060,10
|
|
20230904,143400,164499895,2055,2055,2055,2055,1000
|
|
20230904,143300,162444895,2070,2060,2070,2055,545
|
|
20230904,143200,161324880,2060,2060,2060,2060,200
|
|
20230904,143100,160912880,2060,2060,2060,2060,256
|
|
20230904,143000,160385520,2060,2060,2060,2060,1
|
|
20230904,142900,160383460,2060,2060,2060,2060,100
|
|
20230904,142800,160177460,2065,2070,2070,2065,88
|
|
20230904,142700,159995590,2070,2070,2070,2070,50
|
|
20230904,142600,159892090,2070,2070,2070,2070,0
|
|
20230904,142500,159892090,2070,2070,2070,2070,0
|
|
20230904,142400,159892090,2070,2070,2070,2070,1
|
|
20230904,142300,159890020,2070,2070,2070,2070,0
|
|
20230904,142200,159890020,2070,2070,2070,2070,0
|
|
20230904,142100,159890020,2070,2070,2070,2070,48
|
|
20230904,142000,159790660,2070,2070,2070,2070,478
|
|
20230904,141900,158801200,2060,2060,2060,2060,0
|
|
20230904,141800,158801200,2060,2060,2060,2060,9
|
|
20230904,141700,158782660,2070,2070,2070,2070,10
|
|
20230904,141600,158761960,2070,2070,2070,2070,0
|
|
20230904,141500,158761960,2070,2070,2070,2070,1
|
|
20230904,141400,158759890,2070,2070,2070,2070,368
|
|
20230904,141300,157998130,2065,2065,2065,2065,55
|
|
20230904,141200,157884555,2065,2065,2065,2065,0
|
|
20230904,141100,157884555,2065,2065,2065,2065,6
|
|
20230904,141000,157872165,2065,2065,2065,2065,100
|
|
20230904,140900,157665665,2065,2065,2065,2065,100
|
|
20230904,140800,157459165,2065,2065,2065,2065,10
|
|
20230904,140700,157438515,2060,2060,2060,2060,2
|
|
20230904,140600,157434395,2060,2060,2060,2060,227
|
|
20230904,140500,156966775,2055,2055,2055,2055,0
|
|
20230904,140400,156966775,2055,2070,2070,2055,540
|
|
20230904,140300,155853925,2070,2070,2070,2070,309
|
|
20230904,140200,155214295,2090,2090,2090,2090,0
|
|
20230904,140100,155214295,2090,2090,2090,2090,0
|
|
20230904,140000,155214295,2090,2090,2090,2090,0
|
|
20230904,135900,155214295,2090,2090,2090,2090,0
|
|
20230904,135800,155214295,2090,2090,2090,2090,2
|
|
20230904,135700,155210115,2090,2090,2090,2090,21
|
|
20230904,135600,155166225,2070,2090,2090,2070,4
|
|
20230904,135500,155157885,2090,2090,2090,2090,0
|
|
20230904,135400,155157885,2090,2090,2090,2090,2
|
|
20230904,135300,155153705,2090,2090,2090,2090,0
|
|
20230904,135200,155153705,2090,2090,2090,2090,112
|
|
20230904,135100,154919625,2090,2085,2090,2085,131
|
|
20230904,135000,154645885,2090,2085,2090,2085,225
|
|
20230904,134900,154176750,2085,2070,2085,2070,1950
|
|
20230904,134800,150132375,2070,2070,2070,2070,10
|
|
20230904,134700,150111675,2055,2065,2065,2055,868
|
|
20230904,134600,148324090,2070,2070,2070,2070,50
|
|
20230904,134500,148220590,2070,2070,2070,2070,700
|
|
20230904,134400,146771590,2065,2065,2065,2065,0
|
|
20230904,134300,146771590,2065,2065,2065,2065,0
|
|
20230904,134200,146771590,2065,2065,2065,2065,0
|
|
20230904,134100,146771590,2065,2065,2065,2065,0
|
|
20230904,134000,146771590,2065,2065,2065,2065,135
|
|
20230904,133900,146492815,2070,2070,2070,2070,0
|
|
20230904,133800,146492815,2070,2070,2070,2070,50
|
|
20230904,133700,146389315,2070,2070,2070,2070,0
|
|
20230904,133600,146389315,2070,2070,2070,2070,0
|
|
20230904,133500,146389315,2070,2070,2070,2070,0
|
|
20230904,133400,146389315,2070,2070,2070,2070,0
|
|
20230904,133300,146389315,2070,2070,2070,2070,0
|
|
20230904,133200,146389315,2070,2070,2070,2070,0
|
|
20230904,133100,146389315,2070,2070,2070,2070,100
|
|
20230904,133000,146182315,2070,2070,2070,2070,3
|
|
20230904,132900,146176105,2060,2060,2060,2060,0
|
|
20230904,132800,146176105,2060,2060,2060,2060,0
|
|
20230904,132700,146176105,2060,2060,2060,2060,0
|
|
20230904,132600,146176105,2060,2060,2060,2060,28
|
|
20230904,132500,146118425,2070,2070,2070,2070,0
|
|
20230904,132400,146118425,2070,2070,2070,2070,1
|
|
20230904,132300,146116355,2060,2060,2060,2060,30
|
|
20230904,132200,146054555,2060,2060,2060,2060,1
|
|
20230904,132100,146052495,2070,2070,2070,2070,0
|
|
20230904,132000,146052495,2070,2070,2070,2070,0
|
|
20230904,131900,146052495,2070,2070,2070,2070,0
|
|
20230904,131800,146052495,2070,2070,2070,2070,0
|
|
20230904,131700,146052495,2070,2070,2070,2070,0
|
|
20230904,131600,146052495,2070,2070,2070,2070,10
|
|
20230904,131500,146031795,2070,2060,2070,2055,9025
|
|
20230904,131400,127399055,2060,2060,2060,2045,29
|
|
20230904,131300,127339510,2050,2050,2050,2050,230
|
|
20230904,131200,126868010,2050,2050,2050,2050,141
|
|
20230904,131100,126578960,2060,2060,2060,2060,0
|
|
20230904,131000,126578960,2060,2060,2060,2060,5
|
|
20230904,130900,126568660,2055,2055,2055,2055,3
|
|
20230904,130800,126562495,2045,2055,2055,2045,322
|
|
20230904,130700,125902940,2055,2055,2055,2055,0
|
|
20230904,130600,125902940,2055,2055,2055,2055,0
|
|
20230904,130500,125902940,2055,2060,2060,2055,6
|
|
20230904,130400,125890605,2060,2060,2060,2060,0
|
|
20230904,130300,125890605,2060,2060,2060,2060,0
|
|
20230904,130200,125890605,2060,2060,2060,2060,20
|
|
20230904,130100,125849405,2065,2065,2065,2065,95
|
|
20230904,130000,125653230,2065,2060,2065,2060,2
|
|
20230904,125900,125649105,2060,2055,2060,2055,803
|
|
20230904,125800,123995330,2055,2050,2055,2050,18
|
|
20230904,125700,123958425,2055,2055,2055,2055,0
|
|
20230904,125600,123958425,2055,2055,2055,2055,1
|
|
20230904,125500,123956370,2045,2045,2045,2045,0
|
|
20230904,125400,123956370,2045,2050,2050,2045,480
|
|
20230904,125300,122974695,2045,2045,2045,2045,0
|
|
20230904,125200,122974695,2045,2055,2055,2045,3999
|
|
20230904,125100,114787800,2075,2075,2075,2075,0
|
|
20230904,125000,114787800,2075,2075,2075,2075,0
|
|
20230904,124900,114787800,2075,2075,2075,2075,0
|
|
20230904,124800,114787800,2075,2075,2075,2075,0
|
|
20230904,124700,114787800,2075,2075,2075,2075,0
|
|
20230904,124600,114787800,2075,2075,2075,2075,0
|
|
20230904,124500,114787800,2075,2060,2075,2045,6503
|
|
20230904,124400,101464270,2065,2065,2065,2065,34
|
|
20230904,124300,101394060,2065,2065,2065,2065,306
|
|
20230904,124200,100762170,2075,2075,2075,2075,0
|
|
20230904,124100,100762170,2075,2075,2075,2075,5
|
|
20230904,124000,100751795,2075,2075,2075,2075,3
|
|
20230904,123900,100745570,2065,2065,2065,2065,1336
|
|
20230904,123800,97986730,2065,2065,2065,2065,40
|
|
20230904,123700,97904130,2065,2060,2065,2060,1331
|
|
20230904,123600,95156625,2060,2060,2060,2060,0
|
|
20230904,123500,95156625,2060,2060,2060,2060,16
|
|
20230904,123400,95123665,2060,2060,2060,2060,325
|
|
20230904,123300,94454165,2060,2060,2060,2060,298
|
|
20230904,123200,93840285,2060,2060,2060,2060,50
|
|
20230904,123100,93737285,2060,2060,2060,2060,0
|
|
20230904,123000,93737285,2060,2060,2060,2060,0
|
|
20230904,122900,93737285,2060,2060,2060,2060,150
|
|
20230904,122800,93428285,2060,2060,2060,2060,2
|
|
20230904,122700,93424165,2055,2055,2055,2055,0
|
|
20230904,122600,93424165,2055,2055,2055,2055,0
|
|
20230904,122500,93424165,2055,2055,2055,2055,0
|
|
20230904,122400,93424165,2055,2055,2055,2055,8
|
|
20230904,122300,93407725,2065,2065,2065,2065,8
|
|
20230904,122200,93391205,2060,2060,2060,2060,0
|
|
20230904,122100,93391205,2060,2060,2060,2060,23
|
|
20230904,122000,93343825,2055,2055,2055,2055,0
|
|
20230904,121900,93343825,2055,2055,2055,2055,0
|
|
20230904,121800,93343825,2055,2055,2055,2055,0
|
|
20230904,121700,93343825,2055,2055,2055,2055,0
|
|
20230904,121600,93343825,2055,2055,2055,2055,0
|
|
20230904,121500,93343825,2055,2055,2055,2055,0
|
|
20230904,121400,93343825,2055,2055,2055,2055,200
|
|
20230904,121300,92932825,2060,2060,2060,2060,0
|
|
20230904,121200,92932825,2060,2060,2060,2060,0
|
|
20230904,121100,92932825,2060,2060,2060,2060,0
|
|
20230904,121000,92932825,2060,2060,2060,2060,5
|
|
20230904,120900,92922525,2065,2065,2065,2065,0
|
|
20230904,120800,92922525,2065,2065,2065,2065,0
|
|
20230904,120700,92922525,2065,2065,2065,2065,0
|
|
20230904,120600,92922525,2065,2065,2065,2065,0
|
|
20230904,120500,92922525,2065,2065,2065,2065,5
|
|
20230904,120400,92912200,2060,2060,2060,2060,200
|
|
20230904,120300,92500200,2060,2060,2060,2060,0
|
|
20230904,120200,92500200,2060,2060,2060,2060,104
|
|
20230904,120100,92285960,2060,2060,2060,2060,10
|
|
20230904,120000,92265360,2060,2060,2060,2060,1
|
|
20230904,115900,92263300,2050,2050,2050,2050,0
|
|
20230904,115800,92263300,2050,2050,2050,2050,0
|
|
20230904,115700,92263300,2050,2050,2050,2050,712
|
|
20230904,115600,90803700,2055,2055,2055,2055,88
|
|
20230904,115500,90622860,2060,2060,2060,2060,0
|
|
20230904,115400,90622860,2060,2060,2060,2060,0
|
|
20230904,115300,90622860,2060,2060,2060,2060,0
|
|
20230904,115200,90622860,2060,2060,2060,2060,4
|
|
20230904,115100,90614620,2060,2060,2060,2060,0
|
|
20230904,115000,90614620,2060,2060,2060,2050,15
|
|
20230904,114900,90583740,2060,2055,2060,2055,372
|
|
20230904,114800,89819255,2055,2050,2055,2050,18
|
|
20230904,114700,89782305,2050,2050,2050,2050,287
|
|
20230904,114600,89193955,2055,2055,2055,2055,27
|
|
20230904,114500,89138470,2055,2055,2055,2055,1
|
|
20230904,114400,89136415,2065,2065,2065,2065,0
|
|
20230904,114300,89136415,2065,2065,2065,2065,0
|
|
20230904,114200,89136415,2065,2065,2065,2065,0
|
|
20230904,114100,89136415,2065,2065,2065,2065,0
|
|
20230904,114000,89136415,2065,2065,2065,2065,0
|
|
20230904,113900,89136415,2065,2065,2065,2065,3
|
|
20230904,113800,89130220,2060,2060,2060,2060,10
|
|
20230904,113700,89109620,2060,2060,2060,2060,0
|
|
20230904,113600,89109620,2060,2060,2060,2060,0
|
|
20230904,113500,89109620,2060,2060,2060,2060,100
|
|
20230904,113400,88903620,2060,2060,2060,2060,0
|
|
20230904,113300,88903620,2060,2060,2060,2060,0
|
|
20230904,113200,88903620,2060,2060,2060,2060,0
|
|
20230904,113100,88903620,2060,2060,2060,2060,0
|
|
20230904,113000,88903620,2060,2060,2060,2060,0
|
|
20230904,112900,88903620,2060,2060,2060,2045,16
|
|
20230904,112800,88870690,2040,2060,2060,2040,405
|
|
20230904,112700,88036490,2055,2060,2060,2055,21
|
|
20230904,112600,87993235,2060,2060,2060,2060,400
|
|
20230904,112500,87169235,2060,2055,2060,2055,12
|
|
20230904,112400,87144565,2055,2055,2055,2040,651
|
|
20230904,112300,85812655,2055,2050,2055,2050,101
|
|
20230904,112200,85605550,2050,2055,2055,2050,500
|
|
20230904,112100,84579050,2055,2050,2055,2045,598
|
|
20230904,112000,83356030,2050,2050,2050,2050,0
|
|
20230904,111900,83356030,2050,2050,2050,2050,2
|
|
20230904,111800,83351930,2055,2050,2055,2050,118
|
|
20230904,111700,83109470,2055,2055,2055,2055,60
|
|
20230904,111600,82986170,2050,2050,2050,2050,16
|
|
20230904,111500,82953370,2050,2065,2065,2050,682
|
|
20230904,111400,81552360,2065,2065,2065,2065,60
|
|
20230904,111300,81428460,2065,2065,2065,2055,192
|
|
20230904,111200,81032090,2065,2065,2065,2065,12
|
|
20230904,111100,81007310,2060,2060,2060,2060,68
|
|
20230904,111000,80867230,2060,2060,2060,2060,120
|
|
20230904,110900,80620030,2060,2060,2060,2060,3
|
|
20230904,110800,80613850,2060,2060,2060,2060,0
|
|
20230904,110700,80613850,2060,2060,2060,2060,0
|
|
20230904,110600,80613850,2060,2060,2060,2060,100
|
|
20230904,110500,80407850,2060,2060,2060,2060,1
|
|
20230904,110400,80405790,2060,2060,2060,2060,0
|
|
20230904,110300,80405790,2060,2060,2060,2060,10
|
|
20230904,110200,80385190,2060,2060,2060,2060,2
|
|
20230904,110100,80381070,2060,2050,2060,2050,237
|
|
20230904,110000,79895110,2050,2050,2050,2050,779
|
|
20230904,105900,78298160,2060,2060,2060,2060,12
|
|
20230904,105800,78273440,2060,2060,2060,2060,100
|
|
20230904,105700,78067440,2060,2060,2060,2050,51
|
|
20230904,105600,77962470,2050,2050,2050,2045,3088
|
|
20230904,105500,71642300,2060,2060,2060,2060,0
|
|
20230904,105400,71642300,2060,2060,2060,2060,0
|
|
20230904,105300,71642300,2060,2060,2060,2060,0
|
|
20230904,105200,71642300,2060,2055,2060,2055,201
|
|
20230904,105100,71229240,2060,2050,2060,2050,1814
|
|
20230904,105000,67510490,2060,2055,2060,2055,67
|
|
20230904,104900,67372725,2065,2065,2065,2065,0
|
|
20230904,104800,67372725,2065,2065,2065,2065,1
|
|
20230904,104700,67370660,2055,2055,2055,2055,836
|
|
20230904,104600,65652680,2060,2060,2060,2060,1
|
|
20230904,104500,65650620,2065,2065,2065,2065,0
|
|
20230904,104400,65650620,2065,2060,2065,2060,2
|
|
20230904,104300,65646495,2060,2060,2060,2060,1
|
|
20230904,104200,65644435,2060,2065,2065,2060,741
|
|
20230904,104100,64117970,2065,2065,2065,2065,0
|
|
20230904,104000,64117970,2065,2065,2065,2065,74
|
|
20230904,103900,63965160,2065,2065,2065,2065,0
|
|
20230904,103800,63965160,2065,2065,2065,2065,32
|
|
20230904,103700,63899080,2075,2075,2075,2075,0
|
|
20230904,103600,63899080,2075,2075,2075,2075,0
|
|
20230904,103500,63899080,2075,2075,2075,2075,0
|
|
20230904,103400,63899080,2075,2075,2075,2075,0
|
|
20230904,103300,63899080,2075,2075,2075,2075,2
|
|
20230904,103200,63894930,2060,2065,2065,2060,20
|
|
20230904,103100,63853720,2065,2070,2070,2065,719
|
|
20230904,103000,62366950,2075,2075,2075,2075,300
|
|
20230904,102900,61744450,2075,2075,2075,2075,0
|
|
20230904,102800,61744450,2075,2080,2080,2075,6
|
|
20230904,102700,61731975,2075,2075,2075,2075,2
|
|
20230904,102600,61727825,2075,2075,2075,2075,1
|
|
20230904,102500,61725750,2075,2075,2075,2070,5
|
|
20230904,102400,61715385,2075,2080,2080,2075,82
|
|
20230904,102300,61544830,2080,2080,2080,2080,0
|
|
20230904,102200,61544830,2080,2080,2080,2080,0
|
|
20230904,102100,61544830,2080,2080,2080,2080,0
|
|
20230904,102000,61544830,2080,2080,2080,2080,0
|
|
20230904,101900,61544830,2080,2080,2080,2080,0
|
|
20230904,101800,61544830,2080,2080,2080,2080,0
|
|
20230904,101700,61544830,2080,2080,2080,2080,300
|
|
20230904,101600,60920830,2080,2080,2080,2080,50
|
|
20230904,101500,60816830,2080,2075,2080,2070,2061
|
|
20230904,101400,56542145,2080,2080,2080,2080,101
|
|
20230904,101300,56332065,2090,2090,2090,2090,0
|
|
20230904,101200,56332065,2090,2090,2090,2090,0
|
|
20230904,101100,56332065,2090,2090,2090,2090,0
|
|
20230904,101000,56332065,2090,2090,2090,2090,10
|
|
20230904,100900,56311165,2075,2075,2075,2075,4
|
|
20230904,100800,56302865,2080,2080,2080,2080,600
|
|
20230904,100700,55054865,2090,2090,2090,2090,0
|
|
20230904,100600,55054865,2090,2090,2090,2090,1
|
|
20230904,100500,55052775,2085,2085,2085,2085,0
|
|
20230904,100400,55052775,2085,2085,2085,2085,0
|
|
20230904,100300,55052775,2085,2085,2085,2085,110
|
|
20230904,100200,54823425,2085,2085,2085,2085,1
|
|
20230904,100100,54821340,2075,2075,2075,2075,128
|
|
20230904,100000,54555740,2085,2085,2085,2085,100
|
|
20230904,095900,54347240,2085,2080,2085,2080,32
|
|
20230904,095800,54280675,2085,2085,2085,2085,54
|
|
20230904,095700,54168085,2090,2090,2090,2090,0
|
|
20230904,095600,54168085,2090,2090,2090,2090,0
|
|
20230904,095500,54168085,2090,2090,2090,2090,0
|
|
20230904,095400,54168085,2090,2085,2090,2085,201
|
|
20230904,095300,53748995,2085,2085,2085,2085,0
|
|
20230904,095200,53748995,2085,2085,2085,2085,113
|
|
20230904,095100,53513390,2105,2115,2115,2105,200
|
|
20230904,095000,53091390,2120,2120,2120,2120,0
|
|
20230904,094900,53091390,2120,2120,2120,2105,50
|
|
20230904,094800,52985840,2105,2095,2105,2095,1390
|
|
20230904,094700,50067090,2075,2075,2075,2075,1000
|
|
20230904,094600,47992090,2095,2095,2095,2095,10
|
|
20230904,094500,47971140,2095,2095,2095,2095,0
|
|
20230904,094400,47971140,2095,2090,2095,2090,10
|
|
20230904,094300,47950195,2070,2070,2070,2070,0
|
|
20230904,094200,47950195,2070,2075,2075,2070,70
|
|
20230904,094100,47804995,2070,2070,2070,2070,0
|
|
20230904,094000,47804995,2070,2070,2070,2070,0
|
|
20230904,093900,47804995,2070,2080,2080,2070,351
|
|
20230904,093800,47076575,2080,2080,2080,2080,0
|
|
20230904,093700,47076575,2080,2100,2100,2080,4
|
|
20230904,093600,47068215,2100,2100,2100,2075,2004
|
|
20230904,093500,42898775,2095,2095,2095,2095,0
|
|
20230904,093400,42898775,2095,2095,2095,2095,1000
|
|
20230904,093300,40803775,2095,2095,2095,2095,11
|
|
20230904,093200,40780730,2095,2095,2095,2095,30
|
|
20230904,093100,40717880,2095,2095,2095,2095,15
|
|
20230904,093000,40686455,2095,2095,2095,2095,0
|
|
20230904,092900,40686455,2095,2095,2095,2095,0
|
|
20230904,092800,40686455,2095,2095,2100,2095,524
|
|
20230904,092700,39587340,2095,2095,2095,2095,20
|
|
20230904,092600,39545440,2080,2075,2080,2075,501
|
|
20230904,092500,38503365,2090,2090,2090,2080,1880
|
|
20230904,092400,34583295,2095,2095,2095,2095,2
|
|
20230904,092300,34579105,2100,2100,2100,2100,50
|
|
20230904,092200,34474105,2100,2100,2100,2100,0
|
|
20230904,092100,34474105,2100,2100,2100,2100,0
|
|
20230904,092000,34474105,2100,2100,2100,2100,952
|
|
20230904,091900,32474905,2100,2100,2100,2100,12
|
|
20230904,091800,32449705,2090,2095,2095,2090,17
|
|
20230904,091700,32414125,2090,2090,2090,2090,0
|
|
20230904,091600,32414125,2090,2090,2090,2090,9
|
|
20230904,091500,32395315,2085,2085,2085,2085,1
|
|
20230904,091400,32393230,2090,2090,2090,2090,1000
|
|
20230904,091300,30303230,2090,2085,2090,2085,975
|
|
20230904,091200,28267205,2080,2080,2080,2080,1
|
|
20230904,091100,28265125,2080,2080,2080,2080,0
|
|
20230904,091000,28265125,2080,2080,2080,2080,2642
|
|
20230904,090900,22769765,2080,2080,2080,2080,0
|
|
20230904,090800,22769765,2080,2080,2080,2080,0
|
|
20230904,090700,22769765,2080,2080,2080,2080,0
|
|
20230904,090600,22769765,2080,2080,2080,2080,49
|
|
20230904,090500,22667845,2080,2080,2080,2080,0
|
|
20230904,090400,22667845,2080,2080,2080,2080,0
|
|
20230904,090300,22667845,2080,2080,2080,2080,3
|
|
20230904,090200,22661605,2085,2085,2085,2085,0
|
|
20230904,090100,22661605,2085,2085,2085,2085,0
|
|
20230904,090000,22661605,2085,2080,2085,2080,10895
|