655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195200,525047210,2075,2075,2075,2075,1228
|
|
20230901,195100,525047210,2075,2075,2075,2075,0
|
|
20230901,195000,525047210,2075,2075,2075,2075,0
|
|
20230901,194900,525047210,2075,2075,2075,2075,0
|
|
20230901,194800,525047210,2075,2075,2075,2075,0
|
|
20230901,194700,525047210,2075,2075,2075,2075,0
|
|
20230901,194600,525047210,2075,2075,2075,2075,0
|
|
20230901,194500,525047210,2075,2075,2075,2075,0
|
|
20230901,194400,525047210,2075,2075,2075,2075,0
|
|
20230901,194300,525047210,2075,2075,2075,2075,0
|
|
20230901,194200,525047210,2075,2075,2075,2075,0
|
|
20230901,194100,525047210,2075,2075,2075,2075,0
|
|
20230901,194000,525047210,2075,2075,2075,2075,0
|
|
20230901,193900,525047210,2075,2075,2075,2075,0
|
|
20230901,193800,525047210,2075,2075,2075,2075,0
|
|
20230901,193700,525047210,2075,2075,2075,2075,0
|
|
20230901,193600,525047210,2075,2075,2075,2075,0
|
|
20230901,193500,525047210,2075,2075,2075,2075,0
|
|
20230901,193400,525047210,2075,2075,2075,2075,0
|
|
20230901,193300,525047210,2075,2075,2075,2075,0
|
|
20230901,193200,525047210,2075,2075,2075,2075,0
|
|
20230901,193100,525047210,2075,2075,2075,2075,0
|
|
20230901,193000,525047210,2075,2075,2075,2075,0
|
|
20230901,192900,525047210,2075,2075,2075,2075,0
|
|
20230901,192800,525047210,2075,2075,2075,2075,0
|
|
20230901,192700,525047210,2075,2075,2075,2075,0
|
|
20230901,192600,525047210,2075,2075,2075,2075,0
|
|
20230901,192500,525047210,2075,2075,2075,2075,0
|
|
20230901,192400,525047210,2075,2075,2075,2075,0
|
|
20230901,192300,525047210,2075,2075,2075,2075,0
|
|
20230901,192200,525047210,2075,2075,2075,2075,1228
|
|
20230901,192100,525047210,2075,2075,2075,2075,0
|
|
20230901,192000,525047210,2075,2075,2075,2075,0
|
|
20230901,191900,525047210,2075,2075,2075,2075,0
|
|
20230901,191800,525047210,2075,2075,2075,2075,0
|
|
20230901,191700,525047210,2075,2075,2075,2075,0
|
|
20230901,191600,525047210,2075,2075,2075,2075,0
|
|
20230901,191500,525047210,2075,2075,2075,2075,0
|
|
20230901,191400,525047210,2075,2075,2075,2075,0
|
|
20230901,191300,525047210,2075,2075,2075,2075,0
|
|
20230901,191200,525047210,2075,2075,2075,2075,0
|
|
20230901,191100,525047210,2075,2075,2075,2075,0
|
|
20230901,191000,525047210,2075,2075,2075,2075,0
|
|
20230901,190900,525047210,2075,2075,2075,2075,0
|
|
20230901,190800,525047210,2075,2075,2075,2075,0
|
|
20230901,190700,525047210,2075,2075,2075,2075,0
|
|
20230901,190600,525047210,2075,2075,2075,2075,0
|
|
20230901,190500,525047210,2075,2075,2075,2075,0
|
|
20230901,190400,525047210,2075,2075,2075,2075,0
|
|
20230901,190300,525047210,2075,2075,2075,2075,0
|
|
20230901,190200,525047210,2075,2075,2075,2075,0
|
|
20230901,190100,525047210,2075,2075,2075,2075,0
|
|
20230901,190000,525047210,2075,2075,2075,2075,0
|
|
20230901,185900,525047210,2075,2075,2075,2075,0
|
|
20230901,185800,525047210,2075,2075,2075,2075,0
|
|
20230901,185700,525047210,2075,2075,2075,2075,0
|
|
20230901,185600,525047210,2075,2075,2075,2075,0
|
|
20230901,185500,525047210,2075,2075,2075,2075,0
|
|
20230901,185400,525047210,2075,2075,2075,2075,0
|
|
20230901,185300,525047210,2075,2075,2075,2075,0
|
|
20230901,185200,525047210,2075,2075,2075,2075,1228
|
|
20230901,185100,525047210,2075,2075,2075,2075,0
|
|
20230901,185000,525047210,2075,2075,2075,2075,0
|
|
20230901,184900,525047210,2075,2075,2075,2075,0
|
|
20230901,184800,525047210,2075,2075,2075,2075,0
|
|
20230901,184700,525047210,2075,2075,2075,2075,0
|
|
20230901,184600,525047210,2075,2075,2075,2075,0
|
|
20230901,184500,525047210,2075,2075,2075,2075,0
|
|
20230901,184400,525047210,2075,2075,2075,2075,0
|
|
20230901,184300,525047210,2075,2075,2075,2075,0
|
|
20230901,184200,525047210,2075,2075,2075,2075,0
|
|
20230901,184100,525047210,2075,2075,2075,2075,0
|
|
20230901,184000,525047210,2075,2075,2075,2075,0
|
|
20230901,183900,525047210,2075,2075,2075,2075,0
|
|
20230901,183800,525047210,2075,2075,2075,2075,0
|
|
20230901,183700,525047210,2075,2075,2075,2075,0
|
|
20230901,183600,525047210,2075,2075,2075,2075,0
|
|
20230901,183500,525047210,2075,2075,2075,2075,0
|
|
20230901,183400,525047210,2075,2075,2075,2075,0
|
|
20230901,183300,525047210,2075,2075,2075,2075,0
|
|
20230901,183200,525047210,2075,2075,2075,2075,0
|
|
20230901,183100,525047210,2075,2075,2075,2075,0
|
|
20230901,183000,525047210,2075,2075,2075,2075,0
|
|
20230901,182900,525047210,2075,2075,2075,2075,0
|
|
20230901,182800,525047210,2075,2075,2075,2075,0
|
|
20230901,182700,525047210,2075,2075,2075,2075,0
|
|
20230901,182600,525047210,2075,2075,2075,2075,0
|
|
20230901,182500,525047210,2075,2075,2075,2075,0
|
|
20230901,182400,525047210,2075,2075,2075,2075,0
|
|
20230901,182300,525047210,2075,2075,2075,2075,0
|
|
20230901,182200,525047210,2075,2075,2075,2075,1228
|
|
20230901,182100,525047210,2075,2075,2075,2075,0
|
|
20230901,182000,525047210,2075,2075,2075,2075,0
|
|
20230901,181900,525047210,2075,2075,2075,2075,0
|
|
20230901,181800,525047210,2075,2075,2075,2075,0
|
|
20230901,181700,525047210,2075,2075,2075,2075,0
|
|
20230901,181600,525047210,2075,2075,2075,2075,0
|
|
20230901,181500,525047210,2075,2075,2075,2075,0
|
|
20230901,181400,525047210,2075,2075,2075,2075,0
|
|
20230901,181300,525047210,2075,2075,2075,2075,0
|
|
20230901,181200,525047210,2075,2075,2075,2075,0
|
|
20230901,181100,525047210,2075,2075,2075,2075,0
|
|
20230901,181000,525047210,2075,2075,2075,2075,0
|
|
20230901,180900,525047210,2075,2075,2075,2075,0
|
|
20230901,180800,525047210,2075,2075,2075,2075,0
|
|
20230901,180700,525047210,2075,2075,2075,2075,0
|
|
20230901,180600,525047210,2075,2075,2075,2075,0
|
|
20230901,180500,525047210,2075,2075,2075,2075,0
|
|
20230901,180400,525047210,2075,2075,2075,2075,0
|
|
20230901,180300,525047210,2075,2075,2075,2075,0
|
|
20230901,180200,525047210,2075,2075,2075,2075,0
|
|
20230901,180100,525047210,2075,2075,2075,2075,0
|
|
20230901,180000,525047210,2075,2075,2075,2075,0
|
|
20230901,175900,525047210,2075,2075,2075,2075,0
|
|
20230901,175800,525047210,2075,2075,2075,2075,0
|
|
20230901,175700,525047210,2075,2075,2075,2075,0
|
|
20230901,175600,525047210,2075,2075,2075,2075,0
|
|
20230901,175500,525047210,2075,2075,2075,2075,0
|
|
20230901,175400,525047210,2075,2075,2075,2075,0
|
|
20230901,175300,525047210,2075,2075,2075,2075,0
|
|
20230901,175200,525047210,2075,2075,2075,2075,1228
|
|
20230901,175100,525047210,2075,2075,2075,2075,0
|
|
20230901,175000,525047210,2075,2075,2075,2075,0
|
|
20230901,174900,525047210,2075,2075,2075,2075,0
|
|
20230901,174800,525047210,2075,2075,2075,2075,0
|
|
20230901,174700,525047210,2075,2075,2075,2075,0
|
|
20230901,174600,525047210,2075,2075,2075,2075,0
|
|
20230901,174500,525047210,2075,2075,2075,2075,0
|
|
20230901,174400,525047210,2075,2075,2075,2075,0
|
|
20230901,174300,525047210,2075,2075,2075,2075,0
|
|
20230901,174200,525047210,2075,2075,2075,2075,0
|
|
20230901,174100,525047210,2075,2075,2075,2075,0
|
|
20230901,174000,525047210,2075,2075,2075,2075,0
|
|
20230901,173900,525047210,2075,2075,2075,2075,0
|
|
20230901,173800,525047210,2075,2075,2075,2075,0
|
|
20230901,173700,525047210,2075,2075,2075,2075,0
|
|
20230901,173600,525047210,2075,2075,2075,2075,0
|
|
20230901,173500,525047210,2075,2075,2075,2075,0
|
|
20230901,173400,525047210,2075,2075,2075,2075,0
|
|
20230901,173300,525047210,2075,2075,2075,2075,0
|
|
20230901,173200,525047210,2075,2075,2075,2075,0
|
|
20230901,173100,525047210,2075,2075,2075,2075,0
|
|
20230901,173000,525047210,2075,2075,2075,2075,0
|
|
20230901,172900,525047210,2075,2075,2075,2075,0
|
|
20230901,172800,525047210,2075,2075,2075,2075,0
|
|
20230901,172700,525047210,2075,2075,2075,2075,0
|
|
20230901,172600,525047210,2075,2075,2075,2075,0
|
|
20230901,172500,525047210,2075,2075,2075,2075,0
|
|
20230901,172400,525047210,2075,2075,2075,2075,0
|
|
20230901,172300,525047210,2075,2075,2075,2075,0
|
|
20230901,172200,525047210,2075,2075,2075,2075,1228
|
|
20230901,172100,525047210,2075,2075,2075,2075,0
|
|
20230901,172000,525047210,2075,2075,2075,2075,0
|
|
20230901,171900,525047210,2075,2075,2075,2075,0
|
|
20230901,171800,525047210,2075,2075,2075,2075,0
|
|
20230901,171700,525047210,2075,2075,2075,2075,0
|
|
20230901,171600,525047210,2075,2075,2075,2075,0
|
|
20230901,171500,525047210,2075,2075,2075,2075,0
|
|
20230901,171400,525047210,2075,2075,2075,2075,0
|
|
20230901,171300,525047210,2075,2075,2075,2075,0
|
|
20230901,171200,525047210,2075,2075,2075,2075,0
|
|
20230901,171100,525047210,2075,2075,2075,2075,0
|
|
20230901,171000,525047210,2075,2075,2075,2075,0
|
|
20230901,170900,525047210,2075,2075,2075,2075,0
|
|
20230901,170800,525047210,2075,2075,2075,2075,0
|
|
20230901,170700,525047210,2075,2075,2075,2075,0
|
|
20230901,170600,525047210,2075,2075,2075,2075,0
|
|
20230901,170500,525047210,2075,2075,2075,2075,0
|
|
20230901,170400,525047210,2075,2075,2075,2075,0
|
|
20230901,170300,525047210,2075,2075,2075,2075,0
|
|
20230901,170200,525047210,2075,2075,2075,2075,0
|
|
20230901,170100,525047210,2075,2075,2075,2075,0
|
|
20230901,170000,525047210,2075,2075,2075,2075,0
|
|
20230901,165900,525047210,2075,2075,2075,2075,0
|
|
20230901,165800,525047210,2075,2075,2075,2075,0
|
|
20230901,165700,525047210,2075,2075,2075,2075,0
|
|
20230901,165600,525047210,2075,2075,2075,2075,0
|
|
20230901,165500,525047210,2075,2075,2075,2075,0
|
|
20230901,165400,525047210,2075,2075,2075,2075,0
|
|
20230901,165300,525047210,2075,2075,2075,2075,0
|
|
20230901,165200,525047210,2075,2075,2075,2075,1228
|
|
20230901,165100,525047210,2075,2075,2075,2075,0
|
|
20230901,165000,525047210,2075,2075,2075,2075,0
|
|
20230901,164900,525047210,2075,2075,2075,2075,0
|
|
20230901,164800,525047210,2075,2075,2075,2075,0
|
|
20230901,164700,525047210,2075,2075,2075,2075,0
|
|
20230901,164600,525047210,2075,2075,2075,2075,0
|
|
20230901,164500,525047210,2075,2075,2075,2075,0
|
|
20230901,164400,525047210,2075,2075,2075,2075,0
|
|
20230901,164300,525047210,2075,2075,2075,2075,0
|
|
20230901,164200,525047210,2075,2075,2075,2075,0
|
|
20230901,164100,525047210,2075,2075,2075,2075,0
|
|
20230901,164000,525047210,2075,2075,2075,2075,0
|
|
20230901,163900,525047210,2075,2075,2075,2075,0
|
|
20230901,163800,525047210,2075,2075,2075,2075,0
|
|
20230901,163700,525047210,2075,2075,2075,2075,0
|
|
20230901,163600,525047210,2075,2075,2075,2075,0
|
|
20230901,163500,525047210,2075,2075,2075,2075,0
|
|
20230901,163400,525047210,2075,2075,2075,2075,0
|
|
20230901,163300,525047210,2075,2075,2075,2075,0
|
|
20230901,163200,525047210,2075,2075,2075,2075,0
|
|
20230901,163100,525047210,2075,2075,2075,2075,0
|
|
20230901,163000,525047210,2075,2075,2075,2075,0
|
|
20230901,162900,525047210,2075,2075,2075,2075,0
|
|
20230901,162800,525047210,2075,2075,2075,2075,0
|
|
20230901,162700,525047210,2075,2075,2075,2075,0
|
|
20230901,162600,525047210,2075,2075,2075,2075,0
|
|
20230901,162500,525047210,2075,2075,2075,2075,0
|
|
20230901,162400,525047210,2075,2075,2075,2075,0
|
|
20230901,162300,525047210,2075,2075,2075,2075,0
|
|
20230901,162200,525047210,2075,2075,2075,2075,1228
|
|
20230901,162100,525047210,2075,2075,2075,2075,0
|
|
20230901,162000,525047210,2075,2075,2075,2075,0
|
|
20230901,161900,525047210,2075,2075,2075,2075,0
|
|
20230901,161800,525047210,2075,2075,2075,2075,0
|
|
20230901,161700,525047210,2075,2075,2075,2075,0
|
|
20230901,161600,525047210,2075,2075,2075,2075,0
|
|
20230901,161500,525047210,2075,2075,2075,2075,0
|
|
20230901,161400,525047210,2075,2075,2075,2075,0
|
|
20230901,161300,525047210,2075,2075,2075,2075,0
|
|
20230901,161200,525047210,2075,2075,2075,2075,0
|
|
20230901,161100,525047210,2075,2075,2075,2075,0
|
|
20230901,161000,525047210,2075,2075,2075,2075,0
|
|
20230901,160900,525047210,2075,2075,2075,2075,0
|
|
20230901,160800,525047210,2075,2075,2075,2075,0
|
|
20230901,160700,525047210,2075,2075,2075,2075,0
|
|
20230901,160600,525047210,2075,2075,2075,2075,0
|
|
20230901,160500,525047210,2075,2075,2075,2075,0
|
|
20230901,160400,525047210,2075,2075,2075,2075,0
|
|
20230901,160300,525047210,2075,2075,2075,2075,0
|
|
20230901,160200,525047210,2075,2075,2075,2075,0
|
|
20230901,160100,525047210,2075,2075,2075,2075,0
|
|
20230901,160000,525047210,2075,2075,2075,2075,0
|
|
20230901,155900,525047210,2075,2075,2075,2075,0
|
|
20230901,155800,525047210,2075,2075,2075,2075,0
|
|
20230901,155700,525047210,2075,2075,2075,2075,0
|
|
20230901,155600,525047210,2075,2075,2075,2075,0
|
|
20230901,155500,525047210,2075,2075,2075,2075,0
|
|
20230901,155400,525047210,2075,2075,2075,2075,0
|
|
20230901,155300,525047210,2075,2075,2075,2075,0
|
|
20230901,155200,525047210,2075,2075,2075,2075,1228
|
|
20230901,155100,525047210,2075,2075,2075,2075,0
|
|
20230901,155000,525047210,2075,2075,2075,2075,0
|
|
20230901,154900,525047210,2075,2075,2075,2075,0
|
|
20230901,154800,525047210,2075,2075,2075,2075,0
|
|
20230901,154700,525047210,2075,2075,2075,2075,0
|
|
20230901,154600,525047210,2075,2075,2075,2075,0
|
|
20230901,154500,525047210,2075,2075,2075,2075,0
|
|
20230901,154400,525047210,2075,2075,2075,2075,0
|
|
20230901,154300,525047210,2075,2075,2075,2075,0
|
|
20230901,154200,525047210,2075,2075,2075,2075,0
|
|
20230901,154100,525047210,2075,2075,2075,2075,0
|
|
20230901,154000,525047210,2075,2075,2075,2075,0
|
|
20230901,153900,525047210,2075,2075,2075,2075,0
|
|
20230901,153800,525047210,2075,2075,2075,2075,0
|
|
20230901,153700,525047210,2075,2075,2075,2075,0
|
|
20230901,153600,525047210,2075,2075,2075,2075,0
|
|
20230901,153500,525047210,2075,2075,2075,2075,0
|
|
20230901,153400,525047210,2075,2075,2075,2075,0
|
|
20230901,153300,525047210,2075,2075,2075,2075,0
|
|
20230901,153200,525047210,2075,2075,2075,2075,0
|
|
20230901,153100,525047210,2075,2075,2075,2075,0
|
|
20230901,153000,525047210,2075,2075,2075,2075,1228
|
|
20230901,152900,522499110,2075,2075,2075,2075,0
|
|
20230901,152800,522499110,2075,2075,2075,2075,0
|
|
20230901,152700,522499110,2075,2075,2075,2075,0
|
|
20230901,152600,522499110,2075,2075,2075,2075,0
|
|
20230901,152500,522499110,2075,2075,2075,2075,0
|
|
20230901,152400,522499110,2075,2075,2075,2075,0
|
|
20230901,152300,522499110,2075,2075,2075,2075,0
|
|
20230901,152200,522499110,2075,2075,2075,2075,0
|
|
20230901,152100,522499110,2075,2075,2075,2075,0
|
|
20230901,152000,522499110,2075,2075,2075,2075,0
|
|
20230901,151900,522499110,2075,2080,2080,2075,304
|
|
20230901,151800,521867110,2080,2080,2080,2080,15
|
|
20230901,151700,521835910,2080,2080,2080,2080,0
|
|
20230901,151600,521835910,2080,2080,2080,2080,1154
|
|
20230901,151500,519435590,2075,2080,2080,2075,694
|
|
20230901,151400,517992570,2080,2080,2080,2080,200
|
|
20230901,151300,517576570,2080,2080,2080,2080,308
|
|
20230901,151200,516935930,2080,2080,2080,2080,42
|
|
20230901,151100,516848570,2080,2080,2080,2080,200
|
|
20230901,151000,516432570,2080,2075,2080,2075,782
|
|
20230901,150900,514809690,2075,2075,2075,2075,1
|
|
20230901,150800,514807615,2075,2075,2075,2075,31
|
|
20230901,150700,514743290,2070,2070,2070,2070,0
|
|
20230901,150600,514743290,2070,2075,2075,2070,2697
|
|
20230901,150500,509160105,2075,2075,2075,2075,6686
|
|
20230901,150400,495286655,2075,2075,2075,2075,1447
|
|
20230901,150300,492284130,2075,2075,2075,2075,0
|
|
20230901,150200,492284130,2075,2075,2075,2075,0
|
|
20230901,150100,492284130,2075,2075,2075,2075,34
|
|
20230901,150000,492213580,2080,2080,2080,2080,0
|
|
20230901,145900,492213580,2080,2080,2080,2080,11
|
|
20230901,145800,492190700,2080,2080,2080,2080,10
|
|
20230901,145700,492169900,2075,2075,2075,2075,1132
|
|
20230901,145600,489821000,2075,2075,2075,2075,2561
|
|
20230901,145500,484506925,2075,2075,2075,2075,620
|
|
20230901,145400,483220425,2075,2080,2080,2075,4880
|
|
20230901,145300,473093220,2080,2080,2080,2080,0
|
|
20230901,145200,473093220,2080,2080,2080,2080,1351
|
|
20230901,145100,470283140,2080,2085,2085,2080,67
|
|
20230901,145000,470143775,2085,2085,2085,2085,201
|
|
20230901,144900,469724690,2085,2085,2085,2085,1
|
|
20230901,144800,469722605,2070,2070,2070,2070,0
|
|
20230901,144700,469722605,2070,2075,2075,2070,7647
|
|
20230901,144600,453890290,2075,2075,2075,2075,0
|
|
20230901,144500,453890290,2075,2075,2075,2075,1333
|
|
20230901,144400,451124315,2080,2080,2080,2080,10
|
|
20230901,144300,451103515,2080,2080,2080,2080,1594
|
|
20230901,144200,447787995,2080,2080,2080,2080,0
|
|
20230901,144100,447787995,2080,2080,2080,2080,0
|
|
20230901,144000,447787995,2080,2080,2080,2080,14
|
|
20230901,143900,447758875,2080,2080,2080,2080,0
|
|
20230901,143800,447758875,2080,2080,2080,2080,0
|
|
20230901,143700,447758875,2080,2080,2080,2080,1
|
|
20230901,143600,447756795,2075,2080,2080,2075,2269
|
|
20230901,143500,443047345,2080,2080,2080,2080,1285
|
|
20230901,143400,440374545,2080,2080,2080,2080,0
|
|
20230901,143300,440374545,2080,2080,2080,2080,259
|
|
20230901,143200,439835825,2080,2080,2080,2080,1
|
|
20230901,143100,439833745,2070,2070,2070,2070,0
|
|
20230901,143000,439833745,2070,2070,2070,2070,3
|
|
20230901,142900,439827535,2070,2070,2070,2070,238
|
|
20230901,142800,439334875,2075,2075,2075,2075,174
|
|
20230901,142700,438973825,2075,2075,2075,2075,0
|
|
20230901,142600,438973825,2075,2075,2075,2075,212
|
|
20230901,142500,438533925,2080,2080,2080,2080,0
|
|
20230901,142400,438533925,2080,2080,2080,2080,0
|
|
20230901,142300,438533925,2080,2080,2080,2080,422
|
|
20230901,142200,437656165,2090,2090,2090,2090,0
|
|
20230901,142100,437656165,2090,2090,2090,2090,0
|
|
20230901,142000,437656165,2090,2090,2090,2090,201
|
|
20230901,141900,437236075,2090,2090,2090,2090,2
|
|
20230901,141800,437231895,2090,2090,2090,2090,0
|
|
20230901,141700,437231895,2090,2090,2090,2090,1
|
|
20230901,141600,437229805,2090,2090,2090,2090,200
|
|
20230901,141500,436811805,2090,2090,2090,2090,200
|
|
20230901,141400,436393805,2090,2090,2090,2085,206
|
|
20230901,141300,435963270,2085,2085,2085,2085,175
|
|
20230901,141200,435598395,2085,2085,2085,2085,100
|
|
20230901,141100,435389895,2085,2085,2085,2085,0
|
|
20230901,141000,435389895,2085,2090,2090,2085,29
|
|
20230901,140900,435329425,2090,2090,2090,2090,91
|
|
20230901,140800,435139235,2090,2090,2090,2090,400
|
|
20230901,140700,434303235,2085,2085,2085,2085,17
|
|
20230901,140600,434267790,2080,2080,2080,2080,2
|
|
20230901,140500,434263630,2070,2070,2070,2070,0
|
|
20230901,140400,434263630,2070,2080,2080,2070,1000
|
|
20230901,140300,432193350,2070,2070,2070,2070,0
|
|
20230901,140200,432193350,2070,2080,2080,2070,1771
|
|
20230901,140100,428526085,2070,2070,2070,2070,0
|
|
20230901,140000,428526085,2070,2080,2080,2070,1372
|
|
20230901,135900,425682575,2075,2075,2075,2075,0
|
|
20230901,135800,425682575,2075,2075,2075,2075,0
|
|
20230901,135700,425682575,2075,2075,2075,2075,0
|
|
20230901,135600,425682575,2075,2080,2080,2075,1593
|
|
20230901,135500,422376210,2075,2075,2075,2075,0
|
|
20230901,135400,422376210,2075,2075,2075,2075,0
|
|
20230901,135300,422376210,2075,2075,2075,2075,0
|
|
20230901,135200,422376210,2075,2075,2075,2075,0
|
|
20230901,135100,422376210,2075,2075,2075,2075,0
|
|
20230901,135000,422376210,2075,2075,2075,2075,0
|
|
20230901,134900,422376210,2075,2075,2075,2075,0
|
|
20230901,134800,422376210,2075,2075,2075,2075,0
|
|
20230901,134700,422376210,2075,2075,2075,2075,0
|
|
20230901,134600,422376210,2075,2075,2075,2075,1074
|
|
20230901,134500,420147660,2075,2075,2075,2075,34
|
|
20230901,134400,420077110,2075,2075,2075,2075,90
|
|
20230901,134300,419890360,2080,2075,2080,2075,442
|
|
20230901,134200,418972000,2075,2075,2075,2075,2243
|
|
20230901,134100,414317775,2075,2075,2075,2075,8
|
|
20230901,134000,414301175,2075,2075,2075,2075,297
|
|
20230901,133900,413684900,2080,2080,2080,2080,0
|
|
20230901,133800,413684900,2080,2080,2080,2080,0
|
|
20230901,133700,413684900,2080,2080,2080,2080,64
|
|
20230901,133600,413551780,2080,2080,2080,2080,100
|
|
20230901,133500,413343780,2075,2075,2075,2075,0
|
|
20230901,133400,413343780,2075,2080,2080,2075,5722
|
|
20230901,133300,401461000,2080,2080,2080,2080,3
|
|
20230901,133200,401454760,2080,2080,2080,2080,24
|
|
20230901,133100,401404840,2080,2080,2080,2080,100
|
|
20230901,133000,401196840,2080,2080,2080,2080,0
|
|
20230901,132900,401196840,2080,2080,2080,2080,0
|
|
20230901,132800,401196840,2080,2090,2090,2080,1736
|
|
20230901,132700,397584590,2090,2090,2090,2090,10
|
|
20230901,132600,397563690,2090,2090,2090,2090,0
|
|
20230901,132500,397563690,2090,2090,2090,2090,494
|
|
20230901,132400,396531230,2090,2090,2090,2090,21
|
|
20230901,132300,396487340,2090,2090,2090,2090,100
|
|
20230901,132200,396278340,2090,2090,2090,2090,200
|
|
20230901,132100,395860340,2090,2090,2090,2090,0
|
|
20230901,132000,395860340,2090,2090,2090,2090,1
|
|
20230901,131900,395858250,2090,2090,2090,2090,0
|
|
20230901,131800,395858250,2090,2090,2090,2090,4816
|
|
20230901,131700,385792810,2090,2090,2090,2090,4636
|
|
20230901,131600,376103570,2100,2100,2100,2100,0
|
|
20230901,131500,376103570,2100,2100,2100,2100,0
|
|
20230901,131400,376103570,2100,2100,2100,2100,0
|
|
20230901,131300,376103570,2100,2100,2100,2100,1218
|
|
20230901,131200,373545770,2100,2100,2100,2100,0
|
|
20230901,131100,373545770,2100,2100,2100,2100,0
|
|
20230901,131000,373545770,2100,2100,2100,2100,50
|
|
20230901,130900,373440770,2100,2100,2100,2100,100
|
|
20230901,130800,373230770,2100,2100,2100,2100,0
|
|
20230901,130700,373230770,2100,2090,2100,2090,1042
|
|
20230901,130600,371052890,2090,2100,2100,2090,1449
|
|
20230901,130500,368024400,2090,2090,2090,2090,1599
|
|
20230901,130400,364682490,2090,2090,2090,2090,0
|
|
20230901,130300,364682490,2090,2090,2090,2090,3093
|
|
20230901,130200,358218120,2100,2100,2100,2100,0
|
|
20230901,130100,358218120,2100,2095,2100,2095,2548
|
|
20230901,130000,352870880,2090,2095,2095,2090,719
|
|
20230901,125900,351368060,2095,2095,2095,2095,0
|
|
20230901,125800,351368060,2095,2095,2095,2090,605
|
|
20230901,125700,350102435,2095,2095,2095,2095,0
|
|
20230901,125600,350102435,2095,2095,2095,2095,2033
|
|
20230901,125500,345843300,2095,2095,2095,2095,2
|
|
20230901,125400,345839110,2095,2095,2095,2095,0
|
|
20230901,125300,345839110,2095,2095,2095,2095,43
|
|
20230901,125200,345749025,2095,2090,2095,2090,168
|
|
20230901,125100,345397745,2090,2090,2090,2090,0
|
|
20230901,125000,345397745,2090,2090,2090,2090,2
|
|
20230901,124900,345393565,2090,2090,2090,2090,0
|
|
20230901,124800,345393565,2090,2090,2090,2090,0
|
|
20230901,124700,345393565,2090,2090,2090,2090,1435
|
|
20230901,124600,342394415,2090,2090,2090,2090,186
|
|
20230901,124500,342005675,2090,2090,2090,2090,0
|
|
20230901,124400,342005675,2090,2090,2090,2090,0
|
|
20230901,124300,342005675,2090,2100,2100,2090,52
|
|
20230901,124200,341896985,2100,2100,2100,2100,2
|
|
20230901,124100,341892785,2100,2100,2100,2100,628
|
|
20230901,124000,340573985,2100,2100,2100,2100,1
|
|
20230901,123900,340571885,2090,2090,2090,2090,0
|
|
20230901,123800,340571885,2090,2090,2090,2090,6674
|
|
20230901,123700,326623225,2085,2085,2085,2085,0
|
|
20230901,123600,326623225,2085,2085,2085,2085,570
|
|
20230901,123500,325434775,2085,2085,2085,2085,0
|
|
20230901,123400,325434775,2085,2085,2085,2085,0
|
|
20230901,123300,325434775,2085,2085,2085,2085,0
|
|
20230901,123200,325434775,2085,2090,2090,2085,45
|
|
20230901,123100,325340800,2085,2085,2085,2085,0
|
|
20230901,123000,325340800,2085,2085,2085,2085,329
|
|
20230901,122900,324654835,2080,2080,2080,2080,0
|
|
20230901,122800,324654835,2080,2080,2080,2080,0
|
|
20230901,122700,324654835,2080,2080,2080,2080,0
|
|
20230901,122600,324654835,2080,2080,2080,2080,0
|
|
20230901,122500,324654835,2080,2080,2080,2080,0
|
|
20230901,122400,324654835,2080,2080,2080,2080,10
|
|
20230901,122300,324634035,2080,2080,2080,2080,16
|
|
20230901,122200,324600755,2080,2080,2080,2080,0
|
|
20230901,122100,324600755,2080,2080,2080,2080,0
|
|
20230901,122000,324600755,2080,2080,2080,2080,0
|
|
20230901,121900,324600755,2080,2080,2080,2080,981
|
|
20230901,121800,322560275,2080,2080,2080,2080,1194
|
|
20230901,121700,320076755,2080,2080,2080,2080,8
|
|
20230901,121600,320060115,2080,2080,2080,2080,0
|
|
20230901,121500,320060115,2080,2080,2080,2080,0
|
|
20230901,121400,320060115,2080,2080,2080,2080,0
|
|
20230901,121300,320060115,2080,2080,2080,2080,1
|
|
20230901,121200,320058035,2080,2080,2080,2080,0
|
|
20230901,121100,320058035,2080,2080,2080,2080,0
|
|
20230901,121000,320058035,2080,2080,2080,2080,1731
|
|
20230901,120900,316457555,2080,2080,2080,2080,0
|
|
20230901,120800,316457555,2080,2080,2080,2080,1247
|
|
20230901,120700,313863795,2080,2080,2080,2080,0
|
|
20230901,120600,313863795,2080,2080,2080,2080,1841
|
|
20230901,120500,310034515,2075,2075,2075,2075,0
|
|
20230901,120400,310034515,2075,2075,2075,2075,100
|
|
20230901,120300,309827015,2075,2080,2080,2075,5632
|
|
20230901,120200,298136600,2080,2080,2080,2080,4356
|
|
20230901,120100,289076120,2085,2085,2085,2085,2553
|
|
20230901,120000,283753115,2080,2080,2080,2080,1240
|
|
20230901,115900,281173915,2080,2080,2080,2080,0
|
|
20230901,115800,281173915,2080,2080,2080,2080,0
|
|
20230901,115700,281173915,2080,2080,2080,2080,0
|
|
20230901,115600,281173915,2080,2085,2085,2080,4000
|
|
20230901,115500,272849305,2085,2085,2085,2085,2131
|
|
20230901,115400,268406170,2085,2085,2085,2085,1675
|
|
20230901,115300,264913795,2080,2080,2080,2080,0
|
|
20230901,115200,264913795,2080,2080,2080,2080,521
|
|
20230901,115100,263830115,2080,2080,2080,2080,10
|
|
20230901,115000,263809315,2080,2080,2080,2080,76
|
|
20230901,114900,263651235,2080,2085,2085,2080,1438
|
|
20230901,114800,260657185,2085,2085,2085,2085,105
|
|
20230901,114700,260438260,2085,2085,2085,2085,0
|
|
20230901,114600,260438260,2085,2085,2085,2085,0
|
|
20230901,114500,260438260,2085,2085,2085,2085,13
|
|
20230901,114400,260411155,2085,2085,2085,2085,40
|
|
20230901,114300,260327755,2085,2085,2085,2085,2397
|
|
20230901,114200,255330010,2085,2090,2090,2085,632
|
|
20230901,114100,254012280,2085,2085,2085,2085,0
|
|
20230901,114000,254012280,2085,2085,2085,2085,90
|
|
20230901,113900,253824630,2090,2090,2090,2090,0
|
|
20230901,113800,253824630,2090,2090,2090,2090,0
|
|
20230901,113700,253824630,2090,2090,2090,2090,1
|
|
20230901,113600,253822540,2090,2090,2090,2090,0
|
|
20230901,113500,253822540,2090,2090,2090,2090,0
|
|
20230901,113400,253822540,2090,2090,2090,2090,0
|
|
20230901,113300,253822540,2090,2090,2090,2090,0
|
|
20230901,113200,253822540,2090,2090,2090,2090,400
|
|
20230901,113100,252986540,2090,2100,2100,2090,264
|
|
20230901,113000,252434730,2100,2090,2100,2090,881
|
|
20230901,112900,250590030,2090,2090,2090,2090,490
|
|
20230901,112800,249565930,2100,2100,2100,2100,0
|
|
20230901,112700,249565930,2100,2100,2100,2100,150
|
|
20230901,112600,249250930,2100,2100,2100,2100,4
|
|
20230901,112500,249242530,2100,2100,2100,2100,0
|
|
20230901,112400,249242530,2100,2100,2100,2100,0
|
|
20230901,112300,249242530,2100,2100,2100,2100,100
|
|
20230901,112200,249032530,2100,2090,2100,2090,960
|
|
20230901,112100,247026030,2100,2100,2100,2100,0
|
|
20230901,112000,247026030,2100,2100,2100,2100,100
|
|
20230901,111900,246816030,2100,2100,2100,2100,70
|
|
20230901,111800,246669030,2100,2100,2100,2100,0
|
|
20230901,111700,246669030,2100,2100,2100,2100,1231
|
|
20230901,111600,244083930,2090,2090,2090,2090,0
|
|
20230901,111500,244083930,2090,2090,2090,2090,0
|
|
20230901,111400,244083930,2090,2085,2090,2085,952
|
|
20230901,111300,242095030,2085,2085,2085,2085,0
|
|
20230901,111200,242095030,2085,2085,2085,2085,0
|
|
20230901,111100,242095030,2085,2085,2085,2085,0
|
|
20230901,111000,242095030,2085,2085,2085,2085,0
|
|
20230901,110900,242095030,2085,2085,2085,2085,0
|
|
20230901,110800,242095030,2085,2085,2085,2085,0
|
|
20230901,110700,242095030,2085,2085,2085,2085,100
|
|
20230901,110600,241886530,2085,2085,2085,2085,0
|
|
20230901,110500,241886530,2085,2090,2090,2085,81
|
|
20230901,110400,241717640,2090,2090,2090,2090,4
|
|
20230901,110300,241709280,2090,2090,2090,2090,0
|
|
20230901,110200,241709280,2090,2090,2090,2090,0
|
|
20230901,110100,241709280,2090,2090,2090,2090,1
|
|
20230901,110000,241707190,2095,2095,2095,2095,100
|
|
20230901,105900,241497690,2085,2085,2085,2085,999
|
|
20230901,105800,239414775,2085,2085,2085,2085,0
|
|
20230901,105700,239414775,2085,2085,2085,2085,0
|
|
20230901,105600,239414775,2085,2085,2085,2085,0
|
|
20230901,105500,239414775,2085,2085,2085,2085,130
|
|
20230901,105400,239143725,2085,2085,2085,2085,0
|
|
20230901,105300,239143725,2085,2085,2085,2085,704
|
|
20230901,105200,237675885,2085,2095,2095,2085,5308
|
|
20230901,105100,226569630,2095,2100,2100,2095,1136
|
|
20230901,105000,224184710,2100,2100,2100,2100,21
|
|
20230901,104900,224140610,2095,2095,2095,2095,0
|
|
20230901,104800,224140610,2095,2095,2095,2095,0
|
|
20230901,104700,224140610,2095,2095,2095,2095,0
|
|
20230901,104600,224140610,2095,2100,2100,2095,6163
|
|
20230901,104500,211208320,2105,2105,2105,2105,16
|
|
20230901,104400,211174640,2105,2105,2105,2105,455
|
|
20230901,104300,210216865,2105,2105,2105,2105,2042
|
|
20230901,104200,205918455,2110,2110,2110,2110,236
|
|
20230901,104100,205420495,2110,2105,2110,2105,94
|
|
20230901,104000,205222355,2105,2110,2110,2105,45
|
|
20230901,103900,205127410,2110,2105,2110,2105,143
|
|
20230901,103800,204826390,2105,2105,2110,2105,26
|
|
20230901,103700,204771635,2105,2115,2115,2105,1350
|
|
20230901,103600,201928755,2115,2115,2115,2115,0
|
|
20230901,103500,201928755,2115,2115,2115,2115,1345
|
|
20230901,103400,199084080,2115,2120,2120,2115,5958
|
|
20230901,103300,186481410,2120,2115,2120,2115,1838
|
|
20230901,103200,182585350,2115,2110,2115,2105,2244
|
|
20230901,103100,177844965,2110,2100,2110,2095,12400
|
|
20230901,103000,151815435,2095,2095,2095,2095,100
|
|
20230901,102900,151605935,2100,2095,2100,2095,267
|
|
20230901,102800,151046565,2095,2100,2100,2095,470
|
|
20230901,102700,150060685,2095,2095,2095,2095,412
|
|
20230901,102600,149197545,2095,2095,2095,2095,1300
|
|
20230901,102500,146474045,2095,2090,2095,2090,4387
|
|
20230901,102400,137295280,2085,2085,2085,2085,2
|
|
20230901,102300,137291110,2085,2085,2085,2085,2305
|
|
20230901,102200,132485185,2085,2085,2085,2085,10
|
|
20230901,102100,132464335,2080,2080,2080,2080,0
|
|
20230901,102000,132464335,2080,2080,2080,2080,0
|
|
20230901,101900,132464335,2080,2080,2080,2080,18
|
|
20230901,101800,132426895,2080,2080,2080,2080,5
|
|
20230901,101700,132416495,2085,2075,2085,2075,185
|
|
20230901,101600,132031650,2080,2080,2080,2080,14
|
|
20230901,101500,132002530,2080,2080,2080,2080,350
|
|
20230901,101400,131274530,2080,2080,2080,2080,30
|
|
20230901,101300,131212130,2080,2080,2080,2080,0
|
|
20230901,101200,131212130,2080,2080,2080,2080,20
|
|
20230901,101100,131170530,2080,2080,2080,2080,203
|
|
20230901,101000,130748290,2075,2075,2075,2075,0
|
|
20230901,100900,130748290,2075,2080,2080,2075,3175
|
|
20230901,100800,124154060,2085,2085,2085,2085,28
|
|
20230901,100700,124095680,2085,2085,2085,2085,200
|
|
20230901,100600,123678680,2085,2085,2085,2085,0
|
|
20230901,100500,123678680,2085,2085,2085,2085,289
|
|
20230901,100400,123076115,2080,2080,2080,2080,586
|
|
20230901,100300,121857235,2080,2080,2080,2080,1000
|
|
20230901,100200,119777235,2080,2085,2085,2080,395
|
|
20230901,100100,118954160,2085,2085,2085,2085,0
|
|
20230901,100000,118954160,2085,2085,2085,2085,13
|
|
20230901,095900,118927055,2085,2085,2085,2085,119
|
|
20230901,095800,118678940,2085,2085,2085,2085,211
|
|
20230901,095700,118239005,2085,2085,2085,2085,0
|
|
20230901,095600,118239005,2085,2085,2085,2085,75
|
|
20230901,095500,118082630,2085,2085,2090,2085,435
|
|
20230901,095400,117175155,2085,2085,2085,2085,119
|
|
20230901,095300,116927040,2090,2090,2090,2090,0
|
|
20230901,095200,116927040,2090,2095,2095,2090,2300
|
|
20230901,095100,112119970,2095,2095,2100,2095,62
|
|
20230901,095000,111990075,2095,2095,2095,2090,985
|
|
20230901,094900,109927030,2095,2090,2095,2090,1376
|
|
20230901,094800,107048630,2095,2085,2095,2085,3325
|
|
20230901,094700,100096360,2090,2085,2090,2085,655
|
|
20230901,094600,98730680,2085,2085,2085,2085,2599
|
|
20230901,094500,93311765,2085,2085,2085,2085,556
|
|
20230901,094400,92152505,2085,2080,2085,2080,1812
|
|
20230901,094300,88382550,2080,2075,2080,2075,3679
|
|
20230901,094200,80733350,2075,2075,2075,2075,121
|
|
20230901,094100,80482275,2075,2075,2075,2075,220
|
|
20230901,094000,80025775,2075,2075,2075,2075,310
|
|
20230901,093900,79382525,2075,2075,2075,2075,32
|
|
20230901,093800,79316125,2075,2075,2075,2075,206
|
|
20230901,093700,78888675,2070,2070,2070,2070,0
|
|
20230901,093600,78888675,2070,2070,2075,2070,277
|
|
20230901,093500,78315275,2065,2065,2065,2065,10
|
|
20230901,093400,78294625,2060,2060,2060,2060,3727
|
|
20230901,093300,70617005,2065,2075,2075,2065,170
|
|
20230901,093200,70265925,2065,2065,2065,2065,0
|
|
20230901,093100,70265925,2065,2065,2065,2065,0
|
|
20230901,093000,70265925,2065,2065,2065,2065,557
|
|
20230901,092900,69115720,2065,2065,2065,2065,595
|
|
20230901,092800,67887045,2075,2075,2075,2075,0
|
|
20230901,092700,67887045,2075,2075,2075,2075,0
|
|
20230901,092600,67887045,2075,2075,2075,2075,200
|
|
20230901,092500,67472045,2075,2075,2075,2075,1259
|
|
20230901,092400,64859620,2075,2075,2075,2075,0
|
|
20230901,092300,64859620,2075,2075,2075,2075,8
|
|
20230901,092200,64843020,2075,2075,2075,2075,5
|
|
20230901,092100,64832645,2075,2075,2075,2075,0
|
|
20230901,092000,64832645,2075,2075,2075,2075,0
|
|
20230901,091900,64832645,2075,2070,2075,2050,11459
|
|
20230901,091800,41203735,2080,2080,2080,2080,0
|
|
20230901,091700,41203735,2080,2080,2080,2080,1000
|
|
20230901,091600,39123735,2080,2080,2080,2080,4
|
|
20230901,091500,39115415,2060,2070,2080,2060,5999
|
|
20230901,091400,26738985,2080,2075,2080,2075,4323
|
|
20230901,091300,17747150,2080,2080,2080,2080,4
|
|
20230901,091200,17738830,2080,2085,2085,2080,1001
|
|
20230901,091100,15656745,2085,2085,2085,2085,5
|
|
20230901,091000,15646320,2085,2085,2085,2085,5
|
|
20230901,090900,15635895,2085,2080,2085,2080,300
|
|
20230901,090800,15010520,2065,2065,2065,2065,11
|
|
20230901,090700,14987805,2065,2065,2065,2065,1745
|
|
20230901,090600,11384380,2065,2065,2065,2065,121
|
|
20230901,090500,11134515,2070,2070,2070,2070,1021
|
|
20230901,090400,9021045,2070,2070,2070,2070,483
|
|
20230901,090300,8021235,2070,2075,2080,2070,569
|
|
20230901,090200,6843080,2080,2080,2080,2080,55
|
|
20230901,090100,6728680,2080,2080,2080,2075,867
|
|
20230901,090000,4925440,2080,2080,2080,2080,2368
|