712 lines
31 KiB
CSV
712 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,204900,7046755,2065,2065,2065,2065,149
|
|
20230901,204800,7046755,2065,2065,2065,2065,0
|
|
20230901,204700,7046755,2065,2065,2065,2065,0
|
|
20230901,204600,7046755,2065,2065,2065,2065,0
|
|
20230901,204500,7046755,2065,2065,2065,2065,0
|
|
20230901,204400,7046755,2065,2065,2065,2065,0
|
|
20230901,204300,7046755,2065,2065,2065,2065,0
|
|
20230901,204200,7046755,2065,2065,2065,2065,0
|
|
20230901,204100,7046755,2065,2065,2065,2065,0
|
|
20230901,204000,7046755,2065,2065,2065,2065,0
|
|
20230901,203900,7046755,2065,2065,2065,2065,0
|
|
20230901,203800,7046755,2065,2065,2065,2065,0
|
|
20230901,203700,7046755,2065,2065,2065,2065,0
|
|
20230901,203600,7046755,2065,2065,2065,2065,0
|
|
20230901,203500,7046755,2065,2065,2065,2065,0
|
|
20230901,203400,7046755,2065,2065,2065,2065,0
|
|
20230901,203300,7046755,2065,2065,2065,2065,0
|
|
20230901,203200,7046755,2065,2065,2065,2065,0
|
|
20230901,203100,7046755,2065,2065,2065,2065,0
|
|
20230901,203000,7046755,2065,2065,2065,2065,0
|
|
20230901,202900,7046755,2065,2065,2065,2065,0
|
|
20230901,202800,7046755,2065,2065,2065,2065,0
|
|
20230901,202700,7046755,2065,2065,2065,2065,0
|
|
20230901,202600,7046755,2065,2065,2065,2065,0
|
|
20230901,202500,7046755,2065,2065,2065,2065,0
|
|
20230901,202400,7046755,2065,2065,2065,2065,0
|
|
20230901,202300,7046755,2065,2065,2065,2065,0
|
|
20230901,202200,7046755,2065,2065,2065,2065,0
|
|
20230901,202100,7046755,2065,2065,2065,2065,0
|
|
20230901,202000,7046755,2065,2065,2065,2065,0
|
|
20230901,201900,7046755,2065,2065,2065,2065,149
|
|
20230901,201800,7046755,2065,2065,2065,2065,0
|
|
20230901,201700,7046755,2065,2065,2065,2065,0
|
|
20230901,201600,7046755,2065,2065,2065,2065,0
|
|
20230901,201500,7046755,2065,2065,2065,2065,0
|
|
20230901,201400,7046755,2065,2065,2065,2065,0
|
|
20230901,201300,7046755,2065,2065,2065,2065,0
|
|
20230901,201200,7046755,2065,2065,2065,2065,0
|
|
20230901,201100,7046755,2065,2065,2065,2065,0
|
|
20230901,201000,7046755,2065,2065,2065,2065,0
|
|
20230901,200900,7046755,2065,2065,2065,2065,0
|
|
20230901,200800,7046755,2065,2065,2065,2065,0
|
|
20230901,200700,7046755,2065,2065,2065,2065,0
|
|
20230901,200600,7046755,2065,2065,2065,2065,0
|
|
20230901,200500,7046755,2065,2065,2065,2065,0
|
|
20230901,200400,7046755,2065,2065,2065,2065,0
|
|
20230901,200300,7046755,2065,2065,2065,2065,0
|
|
20230901,200200,7046755,2065,2065,2065,2065,0
|
|
20230901,200100,7046755,2065,2065,2065,2065,0
|
|
20230901,200000,7046755,2065,2065,2065,2065,0
|
|
20230901,195900,7046755,2065,2065,2065,2065,0
|
|
20230901,195800,7046755,2065,2065,2065,2065,0
|
|
20230901,195700,7046755,2065,2065,2065,2065,0
|
|
20230901,195600,7046755,2065,2065,2065,2065,0
|
|
20230901,195500,7046755,2065,2065,2065,2065,0
|
|
20230901,195400,7046755,2065,2065,2065,2065,0
|
|
20230901,195300,7046755,2065,2065,2065,2065,0
|
|
20230901,195200,7046755,2065,2065,2065,2065,0
|
|
20230901,195100,7046755,2065,2065,2065,2065,0
|
|
20230901,195000,7046755,2065,2065,2065,2065,0
|
|
20230901,194900,7046755,2065,2065,2065,2065,149
|
|
20230901,194800,7046755,2065,2065,2065,2065,0
|
|
20230901,194700,7046755,2065,2065,2065,2065,0
|
|
20230901,194600,7046755,2065,2065,2065,2065,0
|
|
20230901,194500,7046755,2065,2065,2065,2065,0
|
|
20230901,194400,7046755,2065,2065,2065,2065,0
|
|
20230901,194300,7046755,2065,2065,2065,2065,0
|
|
20230901,194200,7046755,2065,2065,2065,2065,0
|
|
20230901,194100,7046755,2065,2065,2065,2065,0
|
|
20230901,194000,7046755,2065,2065,2065,2065,0
|
|
20230901,193900,7046755,2065,2065,2065,2065,0
|
|
20230901,193800,7046755,2065,2065,2065,2065,0
|
|
20230901,193700,7046755,2065,2065,2065,2065,0
|
|
20230901,193600,7046755,2065,2065,2065,2065,0
|
|
20230901,193500,7046755,2065,2065,2065,2065,0
|
|
20230901,193400,7046755,2065,2065,2065,2065,0
|
|
20230901,193300,7046755,2065,2065,2065,2065,0
|
|
20230901,193200,7046755,2065,2065,2065,2065,0
|
|
20230901,193100,7046755,2065,2065,2065,2065,0
|
|
20230901,193000,7046755,2065,2065,2065,2065,0
|
|
20230901,192900,7046755,2065,2065,2065,2065,0
|
|
20230901,192800,7046755,2065,2065,2065,2065,0
|
|
20230901,192700,7046755,2065,2065,2065,2065,0
|
|
20230901,192600,7046755,2065,2065,2065,2065,0
|
|
20230901,192500,7046755,2065,2065,2065,2065,0
|
|
20230901,192400,7046755,2065,2065,2065,2065,0
|
|
20230901,192300,7046755,2065,2065,2065,2065,0
|
|
20230901,192200,7046755,2065,2065,2065,2065,0
|
|
20230901,192100,7046755,2065,2065,2065,2065,0
|
|
20230901,192000,7046755,2065,2065,2065,2065,0
|
|
20230901,191900,7046755,2065,2065,2065,2065,149
|
|
20230901,191800,7046755,2065,2065,2065,2065,0
|
|
20230901,191700,7046755,2065,2065,2065,2065,0
|
|
20230901,191600,7046755,2065,2065,2065,2065,0
|
|
20230901,191500,7046755,2065,2065,2065,2065,0
|
|
20230901,191400,7046755,2065,2065,2065,2065,0
|
|
20230901,191300,7046755,2065,2065,2065,2065,0
|
|
20230901,191200,7046755,2065,2065,2065,2065,0
|
|
20230901,191100,7046755,2065,2065,2065,2065,0
|
|
20230901,191000,7046755,2065,2065,2065,2065,0
|
|
20230901,190900,7046755,2065,2065,2065,2065,0
|
|
20230901,190800,7046755,2065,2065,2065,2065,0
|
|
20230901,190700,7046755,2065,2065,2065,2065,0
|
|
20230901,190600,7046755,2065,2065,2065,2065,0
|
|
20230901,190500,7046755,2065,2065,2065,2065,0
|
|
20230901,190400,7046755,2065,2065,2065,2065,0
|
|
20230901,190300,7046755,2065,2065,2065,2065,0
|
|
20230901,190200,7046755,2065,2065,2065,2065,0
|
|
20230901,190100,7046755,2065,2065,2065,2065,0
|
|
20230901,190000,7046755,2065,2065,2065,2065,0
|
|
20230901,185900,7046755,2065,2065,2065,2065,0
|
|
20230901,185800,7046755,2065,2065,2065,2065,0
|
|
20230901,185700,7046755,2065,2065,2065,2065,0
|
|
20230901,185600,7046755,2065,2065,2065,2065,0
|
|
20230901,185500,7046755,2065,2065,2065,2065,0
|
|
20230901,185400,7046755,2065,2065,2065,2065,0
|
|
20230901,185300,7046755,2065,2065,2065,2065,0
|
|
20230901,185200,7046755,2065,2065,2065,2065,0
|
|
20230901,185100,7046755,2065,2065,2065,2065,0
|
|
20230901,185000,7046755,2065,2065,2065,2065,0
|
|
20230901,184900,7046755,2065,2065,2065,2065,149
|
|
20230901,184800,7046755,2065,2065,2065,2065,0
|
|
20230901,184700,7046755,2065,2065,2065,2065,0
|
|
20230901,184600,7046755,2065,2065,2065,2065,0
|
|
20230901,184500,7046755,2065,2065,2065,2065,0
|
|
20230901,184400,7046755,2065,2065,2065,2065,0
|
|
20230901,184300,7046755,2065,2065,2065,2065,0
|
|
20230901,184200,7046755,2065,2065,2065,2065,0
|
|
20230901,184100,7046755,2065,2065,2065,2065,0
|
|
20230901,184000,7046755,2065,2065,2065,2065,0
|
|
20230901,183900,7046755,2065,2065,2065,2065,0
|
|
20230901,183800,7046755,2065,2065,2065,2065,0
|
|
20230901,183700,7046755,2065,2065,2065,2065,0
|
|
20230901,183600,7046755,2065,2065,2065,2065,0
|
|
20230901,183500,7046755,2065,2065,2065,2065,0
|
|
20230901,183400,7046755,2065,2065,2065,2065,0
|
|
20230901,183300,7046755,2065,2065,2065,2065,0
|
|
20230901,183200,7046755,2065,2065,2065,2065,0
|
|
20230901,183100,7046755,2065,2065,2065,2065,0
|
|
20230901,183000,7046755,2065,2065,2065,2065,0
|
|
20230901,182900,7046755,2065,2065,2065,2065,0
|
|
20230901,182800,7046755,2065,2065,2065,2065,0
|
|
20230901,182700,7046755,2065,2065,2065,2065,0
|
|
20230901,182600,7046755,2065,2065,2065,2065,0
|
|
20230901,182500,7046755,2065,2065,2065,2065,0
|
|
20230901,182400,7046755,2065,2065,2065,2065,0
|
|
20230901,182300,7046755,2065,2065,2065,2065,0
|
|
20230901,182200,7046755,2065,2065,2065,2065,0
|
|
20230901,182100,7046755,2065,2065,2065,2065,0
|
|
20230901,182000,7046755,2065,2065,2065,2065,0
|
|
20230901,181900,7046755,2065,2065,2065,2065,149
|
|
20230901,181800,7046755,2065,2065,2065,2065,0
|
|
20230901,181700,7046755,2065,2065,2065,2065,0
|
|
20230901,181600,7046755,2065,2065,2065,2065,0
|
|
20230901,181500,7046755,2065,2065,2065,2065,0
|
|
20230901,181400,7046755,2065,2065,2065,2065,0
|
|
20230901,181300,7046755,2065,2065,2065,2065,0
|
|
20230901,181200,7046755,2065,2065,2065,2065,0
|
|
20230901,181100,7046755,2065,2065,2065,2065,0
|
|
20230901,181000,7046755,2065,2065,2065,2065,0
|
|
20230901,180900,7046755,2065,2065,2065,2065,0
|
|
20230901,180800,7046755,2065,2065,2065,2065,0
|
|
20230901,180700,7046755,2065,2065,2065,2065,0
|
|
20230901,180600,7046755,2065,2065,2065,2065,0
|
|
20230901,180500,7046755,2065,2065,2065,2065,0
|
|
20230901,180400,7046755,2065,2065,2065,2065,0
|
|
20230901,180300,7046755,2065,2065,2065,2065,0
|
|
20230901,180200,7046755,2065,2065,2065,2065,0
|
|
20230901,180100,7046755,2065,2065,2065,2065,0
|
|
20230901,180000,7046755,2065,2065,2065,2065,0
|
|
20230901,175900,7046755,2065,2065,2065,2065,0
|
|
20230901,175800,7046755,2065,2065,2065,2065,0
|
|
20230901,175700,7046755,2065,2065,2065,2065,0
|
|
20230901,175600,7046755,2065,2065,2065,2065,0
|
|
20230901,175500,7046755,2065,2065,2065,2065,0
|
|
20230901,175400,7046755,2065,2065,2065,2065,0
|
|
20230901,175300,7046755,2065,2065,2065,2065,0
|
|
20230901,175200,7046755,2065,2065,2065,2065,0
|
|
20230901,175100,7046755,2065,2065,2065,2065,0
|
|
20230901,175000,7046755,2065,2065,2065,2065,0
|
|
20230901,174900,7046755,2065,2065,2065,2065,149
|
|
20230901,174800,7046755,2065,2065,2065,2065,0
|
|
20230901,174700,7046755,2065,2065,2065,2065,0
|
|
20230901,174600,7046755,2065,2065,2065,2065,0
|
|
20230901,174500,7046755,2065,2065,2065,2065,0
|
|
20230901,174400,7046755,2065,2065,2065,2065,0
|
|
20230901,174300,7046755,2065,2065,2065,2065,0
|
|
20230901,174200,7046755,2065,2065,2065,2065,0
|
|
20230901,174100,7046755,2065,2065,2065,2065,0
|
|
20230901,174000,7046755,2065,2065,2065,2065,0
|
|
20230901,173900,7046755,2065,2065,2065,2065,0
|
|
20230901,173800,7046755,2065,2065,2065,2065,0
|
|
20230901,173700,7046755,2065,2065,2065,2065,0
|
|
20230901,173600,7046755,2065,2065,2065,2065,0
|
|
20230901,173500,7046755,2065,2065,2065,2065,0
|
|
20230901,173400,7046755,2065,2065,2065,2065,0
|
|
20230901,173300,7046755,2065,2065,2065,2065,0
|
|
20230901,173200,7046755,2065,2065,2065,2065,0
|
|
20230901,173100,7046755,2065,2065,2065,2065,0
|
|
20230901,173000,7046755,2065,2065,2065,2065,0
|
|
20230901,172900,7046755,2065,2065,2065,2065,0
|
|
20230901,172800,7046755,2065,2065,2065,2065,0
|
|
20230901,172700,7046755,2065,2065,2065,2065,0
|
|
20230901,172600,7046755,2065,2065,2065,2065,0
|
|
20230901,172500,7046755,2065,2065,2065,2065,0
|
|
20230901,172400,7046755,2065,2065,2065,2065,0
|
|
20230901,172300,7046755,2065,2065,2065,2065,0
|
|
20230901,172200,7046755,2065,2065,2065,2065,0
|
|
20230901,172100,7046755,2065,2065,2065,2065,0
|
|
20230901,172000,7046755,2065,2065,2065,2065,0
|
|
20230901,171900,7046755,2065,2065,2065,2065,149
|
|
20230901,171800,7046755,2065,2065,2065,2065,0
|
|
20230901,171700,7046755,2065,2065,2065,2065,0
|
|
20230901,171600,7046755,2065,2065,2065,2065,0
|
|
20230901,171500,7046755,2065,2065,2065,2065,0
|
|
20230901,171400,7046755,2065,2065,2065,2065,0
|
|
20230901,171300,7046755,2065,2065,2065,2065,0
|
|
20230901,171200,7046755,2065,2065,2065,2065,0
|
|
20230901,171100,7046755,2065,2065,2065,2065,0
|
|
20230901,171000,7046755,2065,2065,2065,2065,0
|
|
20230901,170900,7046755,2065,2065,2065,2065,0
|
|
20230901,170800,7046755,2065,2065,2065,2065,0
|
|
20230901,170700,7046755,2065,2065,2065,2065,0
|
|
20230901,170600,7046755,2065,2065,2065,2065,0
|
|
20230901,170500,7046755,2065,2065,2065,2065,0
|
|
20230901,170400,7046755,2065,2065,2065,2065,0
|
|
20230901,170300,7046755,2065,2065,2065,2065,0
|
|
20230901,170200,7046755,2065,2065,2065,2065,0
|
|
20230901,170100,7046755,2065,2065,2065,2065,0
|
|
20230901,170000,7046755,2065,2065,2065,2065,0
|
|
20230901,165900,7046755,2065,2065,2065,2065,0
|
|
20230901,165800,7046755,2065,2065,2065,2065,0
|
|
20230901,165700,7046755,2065,2065,2065,2065,0
|
|
20230901,165600,7046755,2065,2065,2065,2065,0
|
|
20230901,165500,7046755,2065,2065,2065,2065,0
|
|
20230901,165400,7046755,2065,2065,2065,2065,0
|
|
20230901,165300,7046755,2065,2065,2065,2065,0
|
|
20230901,165200,7046755,2065,2065,2065,2065,0
|
|
20230901,165100,7046755,2065,2065,2065,2065,0
|
|
20230901,165000,7046755,2065,2065,2065,2065,0
|
|
20230901,164900,7046755,2065,2065,2065,2065,149
|
|
20230901,164800,7046755,2065,2065,2065,2065,0
|
|
20230901,164700,7046755,2065,2065,2065,2065,0
|
|
20230901,164600,7046755,2065,2065,2065,2065,0
|
|
20230901,164500,7046755,2065,2065,2065,2065,0
|
|
20230901,164400,7046755,2065,2065,2065,2065,0
|
|
20230901,164300,7046755,2065,2065,2065,2065,0
|
|
20230901,164200,7046755,2065,2065,2065,2065,0
|
|
20230901,164100,7046755,2065,2065,2065,2065,0
|
|
20230901,164000,7046755,2065,2065,2065,2065,0
|
|
20230901,163900,7046755,2065,2065,2065,2065,0
|
|
20230901,163800,7046755,2065,2065,2065,2065,0
|
|
20230901,163700,7046755,2065,2065,2065,2065,0
|
|
20230901,163600,7046755,2065,2065,2065,2065,0
|
|
20230901,163500,7046755,2065,2065,2065,2065,0
|
|
20230901,163400,7046755,2065,2065,2065,2065,0
|
|
20230901,163300,7046755,2065,2065,2065,2065,0
|
|
20230901,163200,7046755,2065,2065,2065,2065,0
|
|
20230901,163100,7046755,2065,2065,2065,2065,0
|
|
20230901,163000,7046755,2065,2065,2065,2065,0
|
|
20230901,162900,7046755,2065,2065,2065,2065,0
|
|
20230901,162800,7046755,2065,2065,2065,2065,0
|
|
20230901,162700,7046755,2065,2065,2065,2065,0
|
|
20230901,162600,7046755,2065,2065,2065,2065,0
|
|
20230901,162500,7046755,2065,2065,2065,2065,0
|
|
20230901,162400,7046755,2065,2065,2065,2065,0
|
|
20230901,162300,7046755,2065,2065,2065,2065,0
|
|
20230901,162200,7046755,2065,2065,2065,2065,0
|
|
20230901,162100,7046755,2065,2065,2065,2065,0
|
|
20230901,162000,7046755,2065,2065,2065,2065,0
|
|
20230901,161900,7046755,2065,2065,2065,2065,149
|
|
20230901,161800,7046755,2065,2065,2065,2065,0
|
|
20230901,161700,7046755,2065,2065,2065,2065,0
|
|
20230901,161600,7046755,2065,2065,2065,2065,0
|
|
20230901,161500,7046755,2065,2065,2065,2065,0
|
|
20230901,161400,7046755,2065,2065,2065,2065,0
|
|
20230901,161300,7046755,2065,2065,2065,2065,0
|
|
20230901,161200,7046755,2065,2065,2065,2065,0
|
|
20230901,161100,7046755,2065,2065,2065,2065,0
|
|
20230901,161000,7046755,2065,2065,2065,2065,0
|
|
20230901,160900,7046755,2065,2065,2065,2065,0
|
|
20230901,160800,7046755,2065,2065,2065,2065,0
|
|
20230901,160700,7046755,2065,2065,2065,2065,0
|
|
20230901,160600,7046755,2065,2065,2065,2065,0
|
|
20230901,160500,7046755,2065,2065,2065,2065,0
|
|
20230901,160400,7046755,2065,2065,2065,2065,0
|
|
20230901,160300,7046755,2065,2065,2065,2065,0
|
|
20230901,160200,7046755,2065,2065,2065,2065,0
|
|
20230901,160100,7046755,2065,2065,2065,2065,0
|
|
20230901,160000,7046755,2065,2065,2065,2065,0
|
|
20230901,155900,7046755,2065,2065,2065,2065,0
|
|
20230901,155800,7046755,2065,2065,2065,2065,0
|
|
20230901,155700,7046755,2065,2065,2065,2065,0
|
|
20230901,155600,7046755,2065,2065,2065,2065,0
|
|
20230901,155500,7046755,2065,2065,2065,2065,0
|
|
20230901,155400,7046755,2065,2065,2065,2065,0
|
|
20230901,155300,7046755,2065,2065,2065,2065,0
|
|
20230901,155200,7046755,2065,2065,2065,2065,0
|
|
20230901,155100,7046755,2065,2065,2065,2065,0
|
|
20230901,155000,7046755,2065,2065,2065,2065,0
|
|
20230901,154900,7046755,2065,2065,2065,2065,149
|
|
20230901,154800,7046755,2065,2065,2065,2065,0
|
|
20230901,154700,7046755,2065,2065,2065,2065,0
|
|
20230901,154600,7046755,2065,2065,2065,2065,0
|
|
20230901,154500,7046755,2065,2065,2065,2065,0
|
|
20230901,154400,7046755,2065,2065,2065,2065,0
|
|
20230901,154300,7046755,2065,2065,2065,2065,0
|
|
20230901,154200,7046755,2065,2065,2065,2065,0
|
|
20230901,154100,7046755,2065,2065,2065,2065,0
|
|
20230901,154000,7046755,2065,2065,2065,2065,0
|
|
20230901,153900,7046755,2065,2065,2065,2065,0
|
|
20230901,153800,7046755,2065,2065,2065,2065,0
|
|
20230901,153700,7046755,2065,2065,2065,2065,0
|
|
20230901,153600,7046755,2065,2065,2065,2065,0
|
|
20230901,153500,7046755,2065,2065,2065,2065,0
|
|
20230901,153400,7046755,2065,2065,2065,2065,0
|
|
20230901,153300,7046755,2065,2065,2065,2065,0
|
|
20230901,153200,7046755,2065,2065,2065,2065,0
|
|
20230901,153100,7046755,2065,2065,2065,2065,0
|
|
20230901,153000,7046755,2065,2065,2065,2065,149
|
|
20230901,152900,6739070,2065,2065,2065,2065,0
|
|
20230901,152800,6739070,2065,2065,2065,2065,0
|
|
20230901,152700,6739070,2065,2065,2065,2065,0
|
|
20230901,152600,6739070,2065,2065,2065,2065,0
|
|
20230901,152500,6739070,2065,2065,2065,2065,0
|
|
20230901,152400,6739070,2065,2065,2065,2065,0
|
|
20230901,152300,6739070,2065,2065,2065,2065,0
|
|
20230901,152200,6739070,2065,2065,2065,2065,0
|
|
20230901,152100,6739070,2065,2065,2065,2065,0
|
|
20230901,152000,6739070,2065,2065,2065,2065,0
|
|
20230901,151900,6739070,2065,2065,2065,2065,0
|
|
20230901,151800,6739070,2065,2065,2065,2065,6
|
|
20230901,151700,6726680,2070,2070,2070,2070,0
|
|
20230901,151600,6726680,2070,2070,2070,2070,0
|
|
20230901,151500,6726680,2070,2065,2070,2065,7
|
|
20230901,151400,6712220,2065,2065,2065,2065,0
|
|
20230901,151300,6712220,2065,2065,2065,2065,0
|
|
20230901,151200,6712220,2065,2065,2065,2065,6
|
|
20230901,151100,6699830,2065,2065,2065,2065,0
|
|
20230901,151000,6699830,2065,2065,2065,2065,0
|
|
20230901,150900,6699830,2065,2065,2065,2065,6
|
|
20230901,150800,6687440,2065,2065,2065,2065,0
|
|
20230901,150700,6687440,2065,2065,2065,2065,0
|
|
20230901,150600,6687440,2065,2065,2065,2065,6
|
|
20230901,150500,6675050,2070,2070,2070,2070,1
|
|
20230901,150400,6672980,2065,2065,2065,2065,0
|
|
20230901,150300,6672980,2065,2065,2065,2065,7
|
|
20230901,150200,6658525,2065,2065,2065,2065,0
|
|
20230901,150100,6658525,2065,2065,2065,2065,19
|
|
20230901,150000,6619290,2065,2065,2065,2065,6
|
|
20230901,145900,6606900,2065,2065,2065,2065,0
|
|
20230901,145800,6606900,2065,2065,2065,2065,0
|
|
20230901,145700,6606900,2065,2065,2065,2065,6
|
|
20230901,145600,6594510,2065,2065,2065,2065,0
|
|
20230901,145500,6594510,2065,2065,2065,2065,0
|
|
20230901,145400,6594510,2065,2065,2065,2065,6
|
|
20230901,145300,6582120,2065,2065,2065,2065,0
|
|
20230901,145200,6582120,2065,2065,2065,2065,0
|
|
20230901,145100,6582120,2065,2065,2065,2065,7
|
|
20230901,145000,6567665,2065,2065,2065,2065,0
|
|
20230901,144900,6567665,2065,2065,2065,2065,0
|
|
20230901,144800,6567665,2065,2065,2065,2065,6
|
|
20230901,144700,6555275,2065,2065,2065,2065,0
|
|
20230901,144600,6555275,2065,2065,2065,2065,0
|
|
20230901,144500,6555275,2065,2065,2065,2065,7
|
|
20230901,144400,6540820,2065,2065,2065,2065,0
|
|
20230901,144300,6540820,2065,2065,2065,2065,0
|
|
20230901,144200,6540820,2065,2065,2065,2065,6
|
|
20230901,144100,6528430,2065,2065,2065,2065,0
|
|
20230901,144000,6528430,2065,2065,2065,2065,0
|
|
20230901,143900,6528430,2065,2065,2065,2065,6
|
|
20230901,143800,6516040,2065,2065,2065,2065,0
|
|
20230901,143700,6516040,2065,2065,2065,2065,0
|
|
20230901,143600,6516040,2065,2065,2065,2065,6
|
|
20230901,143500,6503650,2065,2065,2065,2065,0
|
|
20230901,143400,6503650,2065,2065,2065,2065,0
|
|
20230901,143300,6503650,2065,2065,2065,2065,7
|
|
20230901,143200,6489195,2065,2065,2065,2065,0
|
|
20230901,143100,6489195,2065,2065,2065,2065,0
|
|
20230901,143000,6489195,2065,2065,2065,2065,6
|
|
20230901,142900,6476805,2065,2065,2065,2065,0
|
|
20230901,142800,6476805,2065,2065,2065,2065,0
|
|
20230901,142700,6476805,2065,2065,2065,2065,6
|
|
20230901,142600,6464415,2065,2065,2065,2065,0
|
|
20230901,142500,6464415,2065,2065,2065,2065,0
|
|
20230901,142400,6464415,2065,2065,2065,2065,6
|
|
20230901,142300,6452025,2065,2065,2065,2065,0
|
|
20230901,142200,6452025,2065,2065,2065,2065,0
|
|
20230901,142100,6452025,2065,2065,2065,2065,7
|
|
20230901,142000,6437570,2065,2065,2065,2065,0
|
|
20230901,141900,6437570,2065,2065,2065,2065,6
|
|
20230901,141800,6425180,2080,2080,2080,2080,0
|
|
20230901,141700,6425180,2080,2080,2080,2080,0
|
|
20230901,141600,6425180,2080,2080,2080,2080,1
|
|
20230901,141500,6423100,2065,2065,2065,2065,7
|
|
20230901,141400,6408645,2065,2065,2065,2065,0
|
|
20230901,141300,6408645,2065,2065,2065,2065,0
|
|
20230901,141200,6408645,2065,2065,2065,2065,7
|
|
20230901,141100,6394190,2065,2065,2065,2065,0
|
|
20230901,141000,6394190,2065,2065,2065,2065,0
|
|
20230901,140900,6394190,2065,2065,2065,2065,6
|
|
20230901,140800,6381800,2065,2065,2065,2065,0
|
|
20230901,140700,6381800,2065,2065,2065,2065,0
|
|
20230901,140600,6381800,2065,2065,2065,2065,6
|
|
20230901,140500,6369410,2065,2065,2065,2065,0
|
|
20230901,140400,6369410,2065,2065,2065,2065,0
|
|
20230901,140300,6369410,2065,2065,2065,2065,6
|
|
20230901,140200,6357020,2065,2065,2065,2065,0
|
|
20230901,140100,6357020,2065,2065,2065,2065,0
|
|
20230901,140000,6357020,2065,2065,2065,2065,6
|
|
20230901,135900,6344630,2065,2065,2065,2065,0
|
|
20230901,135800,6344630,2065,2065,2065,2065,0
|
|
20230901,135700,6344630,2065,2065,2065,2065,6
|
|
20230901,135600,6332240,2065,2065,2065,2065,0
|
|
20230901,135500,6332240,2065,2065,2065,2065,0
|
|
20230901,135400,6332240,2065,2065,2065,2065,6
|
|
20230901,135300,6319850,2065,2065,2065,2065,0
|
|
20230901,135200,6319850,2065,2065,2065,2065,0
|
|
20230901,135100,6319850,2065,2065,2065,2065,6
|
|
20230901,135000,6307460,2065,2065,2065,2065,0
|
|
20230901,134900,6307460,2065,2065,2065,2065,0
|
|
20230901,134800,6307460,2065,2065,2065,2065,6
|
|
20230901,134700,6295070,2065,2065,2065,2065,0
|
|
20230901,134600,6295070,2065,2065,2065,2065,0
|
|
20230901,134500,6295070,2065,2065,2065,2065,7
|
|
20230901,134400,6280615,2065,2065,2065,2065,0
|
|
20230901,134300,6280615,2065,2065,2065,2065,0
|
|
20230901,134200,6280615,2065,2065,2065,2065,6
|
|
20230901,134100,6268225,2065,2065,2065,2065,0
|
|
20230901,134000,6268225,2065,2065,2065,2065,0
|
|
20230901,133900,6268225,2065,2065,2065,2065,6
|
|
20230901,133800,6255835,2065,2065,2065,2065,0
|
|
20230901,133700,6255835,2065,2065,2065,2065,0
|
|
20230901,133600,6255835,2065,2065,2065,2065,6
|
|
20230901,133500,6243445,2065,2065,2065,2065,0
|
|
20230901,133400,6243445,2065,2065,2065,2065,0
|
|
20230901,133300,6243445,2065,2065,2065,2065,6
|
|
20230901,133200,6231055,2065,2065,2065,2065,0
|
|
20230901,133100,6231055,2065,2065,2065,2065,0
|
|
20230901,133000,6231055,2065,2065,2065,2065,7
|
|
20230901,132900,6216600,2065,2065,2065,2065,0
|
|
20230901,132800,6216600,2065,2065,2065,2065,0
|
|
20230901,132700,6216600,2065,2065,2065,2065,6
|
|
20230901,132600,6204210,2065,2065,2065,2065,0
|
|
20230901,132500,6204210,2065,2065,2065,2065,0
|
|
20230901,132400,6204210,2065,2065,2065,2065,6
|
|
20230901,132300,6191820,2065,2065,2065,2065,0
|
|
20230901,132200,6191820,2065,2065,2065,2065,0
|
|
20230901,132100,6191820,2065,2065,2065,2065,6
|
|
20230901,132000,6179430,2065,2065,2065,2065,0
|
|
20230901,131900,6179430,2065,2065,2065,2065,0
|
|
20230901,131800,6179430,2065,2065,2065,2065,6
|
|
20230901,131700,6167040,2065,2065,2065,2065,0
|
|
20230901,131600,6167040,2065,2065,2065,2065,0
|
|
20230901,131500,6167040,2065,2065,2065,2065,6
|
|
20230901,131400,6154650,2065,2065,2065,2065,0
|
|
20230901,131300,6154650,2065,2065,2065,2065,0
|
|
20230901,131200,6154650,2065,2065,2065,2065,6
|
|
20230901,131100,6142260,2065,2065,2065,2065,0
|
|
20230901,131000,6142260,2065,2065,2065,2065,7
|
|
20230901,130900,6127805,2080,2080,2080,2080,0
|
|
20230901,130800,6127805,2080,2080,2080,2080,0
|
|
20230901,130700,6127805,2080,2080,2080,2080,113
|
|
20230901,130600,5892765,2080,2065,2080,2065,1927
|
|
20230901,130500,1894895,2065,2065,2065,2065,535
|
|
20230901,130400,790120,2060,2060,2060,2060,0
|
|
20230901,130300,790120,2060,2060,2060,2060,6
|
|
20230901,130200,777760,2060,2060,2060,2060,0
|
|
20230901,130100,777760,2060,2060,2060,2060,0
|
|
20230901,130000,777760,2060,2060,2060,2060,6
|
|
20230901,125900,765400,2060,2060,2060,2060,0
|
|
20230901,125800,765400,2060,2060,2060,2060,20
|
|
20230901,125700,724200,2060,2060,2060,2060,7
|
|
20230901,125600,709780,2060,2060,2060,2060,0
|
|
20230901,125500,709780,2060,2060,2060,2060,0
|
|
20230901,125400,709780,2060,2060,2060,2060,7
|
|
20230901,125300,695360,2060,2060,2060,2060,0
|
|
20230901,125200,695360,2060,2060,2060,2060,0
|
|
20230901,125100,695360,2060,2060,2060,2060,6
|
|
20230901,125000,683000,2060,2060,2060,2060,0
|
|
20230901,124900,683000,2060,2060,2060,2060,0
|
|
20230901,124800,683000,2060,2060,2060,2060,6
|
|
20230901,124700,670640,2060,2060,2060,2060,0
|
|
20230901,124600,670640,2060,2060,2060,2060,0
|
|
20230901,124500,670640,2060,2060,2060,2060,7
|
|
20230901,124400,656220,2060,2060,2060,2060,0
|
|
20230901,124300,656220,2060,2060,2060,2060,0
|
|
20230901,124200,656220,2060,2060,2060,2060,6
|
|
20230901,124100,643860,2060,2060,2060,2060,0
|
|
20230901,124000,643860,2060,2060,2060,2060,0
|
|
20230901,123900,643860,2060,2060,2060,2060,6
|
|
20230901,123800,631500,2060,2060,2060,2060,0
|
|
20230901,123700,631500,2060,2060,2060,2060,0
|
|
20230901,123600,631500,2060,2060,2060,2060,6
|
|
20230901,123500,619140,2060,2060,2060,2060,0
|
|
20230901,123400,619140,2060,2060,2060,2060,0
|
|
20230901,123300,619140,2060,2060,2060,2060,6
|
|
20230901,123200,606780,2060,2060,2060,2060,0
|
|
20230901,123100,606780,2060,2060,2060,2060,0
|
|
20230901,123000,606780,2060,2060,2060,2060,7
|
|
20230901,122900,592360,2060,2060,2060,2060,0
|
|
20230901,122800,592360,2060,2060,2060,2060,0
|
|
20230901,122700,592360,2060,2060,2060,2060,6
|
|
20230901,122600,580000,2060,2060,2060,2060,0
|
|
20230901,122500,580000,2060,2060,2060,2060,0
|
|
20230901,122400,580000,2060,2060,2060,2060,6
|
|
20230901,122300,567640,2060,2060,2060,2060,0
|
|
20230901,122200,567640,2060,2060,2060,2060,0
|
|
20230901,122100,567640,2060,2060,2060,2060,6
|
|
20230901,122000,555280,2060,2060,2060,2060,0
|
|
20230901,121900,555280,2060,2060,2060,2060,0
|
|
20230901,121800,555280,2060,2060,2060,2060,6
|
|
20230901,121700,542920,2060,2060,2060,2060,0
|
|
20230901,121600,542920,2060,2060,2060,2060,0
|
|
20230901,121500,542920,2060,2060,2060,2060,6
|
|
20230901,121400,530560,2060,2060,2060,2060,0
|
|
20230901,121300,530560,2060,2060,2060,2060,0
|
|
20230901,121200,530560,2060,2060,2060,2060,7
|
|
20230901,121100,516140,2060,2060,2060,2060,0
|
|
20230901,121000,516140,2060,2060,2060,2060,0
|
|
20230901,120900,516140,2060,2060,2060,2060,7
|
|
20230901,120800,501720,2060,2060,2060,2060,0
|
|
20230901,120700,501720,2060,2060,2060,2060,0
|
|
20230901,120600,501720,2060,2060,2060,2060,6
|
|
20230901,120500,489360,2060,2060,2060,2060,0
|
|
20230901,120400,489360,2060,2060,2060,2060,0
|
|
20230901,120300,489360,2060,2060,2060,2060,6
|
|
20230901,120200,477000,2060,2060,2060,2060,0
|
|
20230901,120100,477000,2060,2060,2060,2060,0
|
|
20230901,120000,477000,2060,2060,2060,2060,7
|
|
20230901,115900,462580,2060,2060,2060,2060,0
|
|
20230901,115800,462580,2060,2060,2060,2060,0
|
|
20230901,115700,462580,2060,2060,2060,2060,7
|
|
20230901,115600,448160,2060,2060,2060,2060,0
|
|
20230901,115500,448160,2060,2060,2060,2060,0
|
|
20230901,115400,448160,2060,2060,2060,2060,6
|
|
20230901,115300,435800,2060,2060,2060,2060,0
|
|
20230901,115200,435800,2060,2060,2060,2060,0
|
|
20230901,115100,435800,2060,2060,2060,2060,6
|
|
20230901,115000,423440,2060,2060,2060,2060,0
|
|
20230901,114900,423440,2060,2060,2060,2060,0
|
|
20230901,114800,423440,2060,2060,2060,2060,6
|
|
20230901,114700,411080,2060,2060,2060,2060,0
|
|
20230901,114600,411080,2060,2060,2060,2060,0
|
|
20230901,114500,411080,2060,2060,2060,2060,6
|
|
20230901,114400,398720,2060,2060,2060,2060,0
|
|
20230901,114300,398720,2060,2060,2060,2060,0
|
|
20230901,114200,398720,2060,2060,2060,2060,6
|
|
20230901,114100,386360,2060,2060,2060,2060,0
|
|
20230901,114000,386360,2060,2060,2060,2060,0
|
|
20230901,113900,386360,2060,2060,2060,2060,6
|
|
20230901,113800,374000,2060,2060,2060,2060,0
|
|
20230901,113700,374000,2060,2060,2060,2060,0
|
|
20230901,113600,374000,2060,2060,2060,2060,7
|
|
20230901,113500,359580,2060,2060,2060,2060,0
|
|
20230901,113400,359580,2060,2060,2060,2060,0
|
|
20230901,113300,359580,2060,2060,2060,2060,6
|
|
20230901,113200,347220,2060,2060,2060,2060,0
|
|
20230901,113100,347220,2060,2060,2060,2060,0
|
|
20230901,113000,347220,2060,2060,2060,2060,6
|
|
20230901,112900,334860,2060,2060,2060,2060,0
|
|
20230901,112800,334860,2060,2060,2060,2060,0
|
|
20230901,112700,334860,2060,2060,2060,2060,6
|
|
20230901,112600,322500,2060,2060,2060,2060,0
|
|
20230901,112500,322500,2060,2060,2060,2060,0
|
|
20230901,112400,322500,2060,2060,2060,2060,7
|
|
20230901,112300,308080,2060,2060,2060,2060,0
|
|
20230901,112200,308080,2060,2060,2060,2060,0
|
|
20230901,112100,308080,2060,2060,2060,2060,7
|
|
20230901,112000,293660,2060,2060,2060,2060,0
|
|
20230901,111900,293660,2060,2060,2060,2060,0
|
|
20230901,111800,293660,2060,2060,2060,2060,6
|
|
20230901,111700,281300,2060,2060,2060,2060,0
|
|
20230901,111600,281300,2060,2060,2060,2060,0
|
|
20230901,111500,281300,2060,2060,2060,2060,6
|
|
20230901,111400,268940,2060,2060,2060,2060,0
|
|
20230901,111300,268940,2060,2060,2060,2060,0
|
|
20230901,111200,268940,2060,2060,2060,2060,6
|
|
20230901,111100,256580,2060,2060,2060,2060,1
|
|
20230901,111000,254520,2050,2050,2050,2050,0
|
|
20230901,110900,254520,2050,2050,2050,2050,6
|
|
20230901,110800,242220,2050,2050,2050,2050,0
|
|
20230901,110700,242220,2050,2050,2050,2050,0
|
|
20230901,110600,242220,2050,2050,2050,2050,6
|
|
20230901,110500,229920,2050,2050,2050,2050,0
|
|
20230901,110400,229920,2050,2050,2050,2050,0
|
|
20230901,110300,229920,2050,2050,2050,2050,6
|
|
20230901,110200,217620,2050,2050,2050,2050,0
|
|
20230901,110100,217620,2050,2050,2050,2050,0
|
|
20230901,110000,217620,2050,2050,2050,2050,6
|
|
20230901,105900,205320,2050,2050,2050,2050,0
|
|
20230901,105800,205320,2050,2050,2050,2050,0
|
|
20230901,105700,205320,2050,2050,2050,2050,26
|
|
20230901,105600,152020,2050,2050,2050,2050,0
|
|
20230901,105500,152020,2050,2050,2050,2050,0
|
|
20230901,105400,152020,2050,2050,2050,2050,6
|
|
20230901,105300,139720,2050,2050,2050,2050,0
|
|
20230901,105200,139720,2050,2050,2050,2050,0
|
|
20230901,105100,139720,2050,2050,2050,2050,6
|
|
20230901,105000,127420,2055,2055,2055,2055,0
|
|
20230901,104900,127420,2055,2055,2055,2055,7
|
|
20230901,104800,113035,2065,2065,2065,2065,0
|
|
20230901,104700,113035,2065,2065,2065,2065,1
|
|
20230901,104600,110970,2055,2055,2055,2055,0
|
|
20230901,104500,110970,2055,2055,2055,2055,6
|
|
20230901,104400,98640,2055,2055,2055,2055,0
|
|
20230901,104300,98640,2055,2055,2055,2055,0
|
|
20230901,104200,98640,2055,2055,2055,2055,6
|
|
20230901,104100,86310,2055,2055,2055,2055,0
|
|
20230901,104000,86310,2055,2055,2055,2055,0
|
|
20230901,103900,86310,2055,2055,2055,2055,6
|
|
20230901,103800,73980,2055,2055,2055,2055,0
|
|
20230901,103700,73980,2055,2055,2055,2055,0
|
|
20230901,103600,73980,2055,2055,2055,2055,6
|
|
20230901,103500,61650,2055,2055,2055,2055,0
|
|
20230901,103400,61650,2055,2055,2055,2055,0
|
|
20230901,103300,61650,2055,2055,2055,2055,6
|
|
20230901,103200,49320,2055,2055,2055,2055,0
|
|
20230901,103100,49320,2055,2055,2055,2055,0
|
|
20230901,103000,49320,2055,2055,2055,2055,6
|
|
20230901,102900,36990,2055,2055,2055,2055,0
|
|
20230901,102800,36990,2055,2055,2055,2055,0
|
|
20230901,102700,36990,2055,2055,2055,2055,6
|
|
20230901,102600,24660,2055,2055,2055,2055,0
|
|
20230901,102500,24660,2055,2055,2055,2055,0
|
|
20230901,102400,24660,2055,2055,2055,2055,6
|
|
20230901,102300,12330,2055,2055,2055,2055,0
|
|
20230901,102200,12330,2055,2055,2055,2055,0
|
|
20230901,102100,12330,2055,2055,2055,2055,6
|
|
20230901,102000,0,2065,2065,2065,2065,0
|
|
20230901,101900,0,2065,2065,2065,2065,0
|
|
20230901,101800,0,2065,2065,2065,2065,0
|
|
20230901,101700,0,2065,2065,2065,2065,0
|
|
20230901,101600,0,2065,2065,2065,2065,0
|
|
20230901,101500,0,2065,2065,2065,2065,0
|
|
20230901,101400,0,2065,2065,2065,2065,0
|
|
20230901,101300,0,2065,2065,2065,2065,0
|
|
20230901,101200,0,2065,2065,2065,2065,0
|
|
20230901,101100,0,2065,2065,2065,2065,0
|
|
20230901,101000,0,2065,2065,2065,2065,0
|
|
20230901,100900,0,2065,2065,2065,2065,0
|
|
20230901,100800,0,2065,2065,2065,2065,0
|
|
20230901,100700,0,2065,2065,2065,2065,0
|
|
20230901,100600,0,2065,2065,2065,2065,0
|
|
20230901,100500,0,2065,2065,2065,2065,0
|
|
20230901,100400,0,2065,2065,2065,2065,0
|
|
20230901,100300,0,2065,2065,2065,2065,0
|
|
20230901,100200,0,2065,2065,2065,2065,0
|
|
20230901,100100,0,2065,2065,2065,2065,0
|
|
20230901,100000,0,2065,2065,2065,2065,0
|
|
20230901,095900,0,2065,2065,2065,2065,0
|
|
20230901,095800,0,2065,2065,2065,2065,0
|
|
20230901,095700,0,2065,2065,2065,2065,0
|
|
20230901,095600,0,2065,2065,2065,2065,0
|
|
20230901,095500,0,2065,2065,2065,2065,0
|
|
20230901,095400,0,2065,2065,2065,2065,0
|
|
20230901,095300,0,2065,2065,2065,2065,0
|
|
20230901,095200,0,2065,2065,2065,2065,0
|
|
20230901,095100,0,2065,2065,2065,2065,0
|
|
20230901,095000,0,2065,2065,2065,2065,0
|
|
20230901,094900,0,2065,2065,2065,2065,0
|
|
20230901,094800,0,2065,2065,2065,2065,0
|
|
20230901,094700,0,2065,2065,2065,2065,0
|
|
20230901,094600,0,2065,2065,2065,2065,0
|
|
20230901,094500,0,2065,2065,2065,2065,0
|
|
20230901,094400,0,2065,2065,2065,2065,0
|
|
20230901,094300,0,2065,2065,2065,2065,0
|
|
20230901,094200,0,2065,2065,2065,2065,0
|
|
20230901,094100,0,2065,2065,2065,2065,0
|
|
20230901,094000,0,2065,2065,2065,2065,0
|
|
20230901,093900,0,2065,2065,2065,2065,0
|
|
20230901,093800,0,2065,2065,2065,2065,0
|
|
20230901,093700,0,2065,2065,2065,2065,0
|
|
20230901,093600,0,2065,2065,2065,2065,0
|
|
20230901,093500,0,2065,2065,2065,2065,0
|
|
20230901,093400,0,2065,2065,2065,2065,0
|
|
20230901,093300,0,2065,2065,2065,2065,0
|
|
20230901,093200,0,2065,2065,2065,2065,0
|
|
20230901,093100,0,2065,2065,2065,2065,0
|
|
20230901,093000,0,2065,2065,2065,2065,0
|
|
20230901,092900,0,2065,2065,2065,2065,0
|
|
20230901,092800,0,2065,2065,2065,2065,0
|
|
20230901,092700,0,2065,2065,2065,2065,0
|
|
20230901,092600,0,2065,2065,2065,2065,0
|
|
20230901,092500,0,2065,2065,2065,2065,0
|
|
20230901,092400,0,2065,2065,2065,2065,0
|
|
20230901,092300,0,2065,2065,2065,2065,0
|
|
20230901,092200,0,2065,2065,2065,2065,0
|
|
20230901,092100,0,2065,2065,2065,2065,0
|
|
20230901,092000,0,2065,2065,2065,2065,0
|
|
20230901,091900,0,2065,2065,2065,2065,0
|
|
20230901,091800,0,2065,2065,2065,2065,0
|
|
20230901,091700,0,2065,2065,2065,2065,0
|
|
20230901,091600,0,2065,2065,2065,2065,0
|
|
20230901,091500,0,2065,2065,2065,2065,0
|
|
20230901,091400,0,2065,2065,2065,2065,0
|
|
20230901,091300,0,2065,2065,2065,2065,0
|
|
20230901,091200,0,2065,2065,2065,2065,0
|
|
20230901,091100,0,2065,2065,2065,2065,0
|
|
20230901,091000,0,2065,2065,2065,2065,0
|
|
20230901,090900,0,2065,2065,2065,2065,0
|
|
20230901,090800,0,2065,2065,2065,2065,0
|
|
20230901,090700,0,2065,2065,2065,2065,0
|
|
20230901,090600,0,2065,2065,2065,2065,0
|
|
20230901,090500,0,2065,2065,2065,2065,0
|
|
20230901,090400,0,2065,2065,2065,2065,0
|
|
20230901,090300,0,2065,2065,2065,2065,0
|
|
20230901,090200,0,2065,2065,2065,2065,0
|
|
20230901,090100,0,2065,2065,2065,2065,0
|
|
20230901,090000,0,2065,2065,2065,2065,0
|