651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194800,208883350,2030,2030,2030,2030,4526
|
|
20230901,194700,208883350,2030,2030,2030,2030,0
|
|
20230901,194600,208883350,2030,2030,2030,2030,0
|
|
20230901,194500,208883350,2030,2030,2030,2030,0
|
|
20230901,194400,208883350,2030,2030,2030,2030,0
|
|
20230901,194300,208883350,2030,2030,2030,2030,0
|
|
20230901,194200,208883350,2030,2030,2030,2030,0
|
|
20230901,194100,208883350,2030,2030,2030,2030,0
|
|
20230901,194000,208883350,2030,2030,2030,2030,0
|
|
20230901,193900,208883350,2030,2030,2030,2030,0
|
|
20230901,193800,208883350,2030,2030,2030,2030,0
|
|
20230901,193700,208883350,2030,2030,2030,2030,0
|
|
20230901,193600,208883350,2030,2030,2030,2030,0
|
|
20230901,193500,208883350,2030,2030,2030,2030,0
|
|
20230901,193400,208883350,2030,2030,2030,2030,0
|
|
20230901,193300,208883350,2030,2030,2030,2030,0
|
|
20230901,193200,208883350,2030,2030,2030,2030,0
|
|
20230901,193100,208883350,2030,2030,2030,2030,0
|
|
20230901,193000,208883350,2030,2030,2030,2030,0
|
|
20230901,192900,208883350,2030,2030,2030,2030,0
|
|
20230901,192800,208883350,2030,2030,2030,2030,0
|
|
20230901,192700,208883350,2030,2030,2030,2030,0
|
|
20230901,192600,208883350,2030,2030,2030,2030,0
|
|
20230901,192500,208883350,2030,2030,2030,2030,0
|
|
20230901,192400,208883350,2030,2030,2030,2030,0
|
|
20230901,192300,208883350,2030,2030,2030,2030,0
|
|
20230901,192200,208883350,2030,2030,2030,2030,0
|
|
20230901,192100,208883350,2030,2030,2030,2030,0
|
|
20230901,192000,208883350,2030,2030,2030,2030,0
|
|
20230901,191900,208883350,2030,2030,2030,2030,0
|
|
20230901,191800,208883350,2030,2030,2030,2030,4526
|
|
20230901,191700,208883350,2030,2030,2030,2030,0
|
|
20230901,191600,208883350,2030,2030,2030,2030,0
|
|
20230901,191500,208883350,2030,2030,2030,2030,0
|
|
20230901,191400,208883350,2030,2030,2030,2030,0
|
|
20230901,191300,208883350,2030,2030,2030,2030,0
|
|
20230901,191200,208883350,2030,2030,2030,2030,0
|
|
20230901,191100,208883350,2030,2030,2030,2030,0
|
|
20230901,191000,208883350,2030,2030,2030,2030,0
|
|
20230901,190900,208883350,2030,2030,2030,2030,0
|
|
20230901,190800,208883350,2030,2030,2030,2030,0
|
|
20230901,190700,208883350,2030,2030,2030,2030,0
|
|
20230901,190600,208883350,2030,2030,2030,2030,0
|
|
20230901,190500,208883350,2030,2030,2030,2030,0
|
|
20230901,190400,208883350,2030,2030,2030,2030,0
|
|
20230901,190300,208883350,2030,2030,2030,2030,0
|
|
20230901,190200,208883350,2030,2030,2030,2030,0
|
|
20230901,190100,208883350,2030,2030,2030,2030,0
|
|
20230901,190000,208883350,2030,2030,2030,2030,0
|
|
20230901,185900,208883350,2030,2030,2030,2030,0
|
|
20230901,185800,208883350,2030,2030,2030,2030,0
|
|
20230901,185700,208883350,2030,2030,2030,2030,0
|
|
20230901,185600,208883350,2030,2030,2030,2030,0
|
|
20230901,185500,208883350,2030,2030,2030,2030,0
|
|
20230901,185400,208883350,2030,2030,2030,2030,0
|
|
20230901,185300,208883350,2030,2030,2030,2030,0
|
|
20230901,185200,208883350,2030,2030,2030,2030,0
|
|
20230901,185100,208883350,2030,2030,2030,2030,0
|
|
20230901,185000,208883350,2030,2030,2030,2030,0
|
|
20230901,184900,208883350,2030,2030,2030,2030,0
|
|
20230901,184800,208883350,2030,2030,2030,2030,4526
|
|
20230901,184700,208883350,2030,2030,2030,2030,0
|
|
20230901,184600,208883350,2030,2030,2030,2030,0
|
|
20230901,184500,208883350,2030,2030,2030,2030,0
|
|
20230901,184400,208883350,2030,2030,2030,2030,0
|
|
20230901,184300,208883350,2030,2030,2030,2030,0
|
|
20230901,184200,208883350,2030,2030,2030,2030,0
|
|
20230901,184100,208883350,2030,2030,2030,2030,0
|
|
20230901,184000,208883350,2030,2030,2030,2030,0
|
|
20230901,183900,208883350,2030,2030,2030,2030,0
|
|
20230901,183800,208883350,2030,2030,2030,2030,0
|
|
20230901,183700,208883350,2030,2030,2030,2030,0
|
|
20230901,183600,208883350,2030,2030,2030,2030,0
|
|
20230901,183500,208883350,2030,2030,2030,2030,0
|
|
20230901,183400,208883350,2030,2030,2030,2030,0
|
|
20230901,183300,208883350,2030,2030,2030,2030,0
|
|
20230901,183200,208883350,2030,2030,2030,2030,0
|
|
20230901,183100,208883350,2030,2030,2030,2030,0
|
|
20230901,183000,208883350,2030,2030,2030,2030,0
|
|
20230901,182900,208883350,2030,2030,2030,2030,0
|
|
20230901,182800,208883350,2030,2030,2030,2030,0
|
|
20230901,182700,208883350,2030,2030,2030,2030,0
|
|
20230901,182600,208883350,2030,2030,2030,2030,0
|
|
20230901,182500,208883350,2030,2030,2030,2030,0
|
|
20230901,182400,208883350,2030,2030,2030,2030,0
|
|
20230901,182300,208883350,2030,2030,2030,2030,0
|
|
20230901,182200,208883350,2030,2030,2030,2030,0
|
|
20230901,182100,208883350,2030,2030,2030,2030,0
|
|
20230901,182000,208883350,2030,2030,2030,2030,0
|
|
20230901,181900,208883350,2030,2030,2030,2030,0
|
|
20230901,181800,208883350,2030,2030,2030,2030,4526
|
|
20230901,181700,208883350,2030,2030,2030,2030,0
|
|
20230901,181600,208883350,2030,2030,2030,2030,0
|
|
20230901,181500,208883350,2030,2030,2030,2030,0
|
|
20230901,181400,208883350,2030,2030,2030,2030,0
|
|
20230901,181300,208883350,2030,2030,2030,2030,0
|
|
20230901,181200,208883350,2030,2030,2030,2030,0
|
|
20230901,181100,208883350,2030,2030,2030,2030,0
|
|
20230901,181000,208883350,2030,2030,2030,2030,0
|
|
20230901,180900,208883350,2030,2030,2030,2030,0
|
|
20230901,180800,208883350,2030,2030,2030,2030,0
|
|
20230901,180700,208883350,2030,2030,2030,2030,0
|
|
20230901,180600,208883350,2030,2030,2030,2030,0
|
|
20230901,180500,208883350,2030,2030,2030,2030,0
|
|
20230901,180400,208883350,2030,2030,2030,2030,0
|
|
20230901,180300,208883350,2030,2030,2030,2030,0
|
|
20230901,180200,208883350,2030,2030,2030,2030,0
|
|
20230901,180100,208883350,2030,2030,2030,2030,0
|
|
20230901,180000,208883350,2030,2030,2030,2030,0
|
|
20230901,175900,208883350,2030,2030,2030,2030,0
|
|
20230901,175800,208883350,2030,2030,2030,2030,0
|
|
20230901,175700,208883350,2030,2030,2030,2030,0
|
|
20230901,175600,208883350,2030,2030,2030,2030,0
|
|
20230901,175500,208883350,2030,2030,2030,2030,0
|
|
20230901,175400,208883350,2030,2030,2030,2030,0
|
|
20230901,175300,208883350,2030,2030,2030,2030,0
|
|
20230901,175200,208883350,2030,2030,2030,2030,0
|
|
20230901,175100,208883350,2030,2030,2030,2030,0
|
|
20230901,175000,208883350,2030,2030,2030,2030,0
|
|
20230901,174900,208883350,2030,2030,2030,2030,0
|
|
20230901,174800,208883350,2030,2030,2030,2030,4526
|
|
20230901,174700,208883350,2030,2030,2030,2030,0
|
|
20230901,174600,208883350,2030,2030,2030,2030,0
|
|
20230901,174500,208883350,2030,2030,2030,2030,0
|
|
20230901,174400,208883350,2030,2030,2030,2030,0
|
|
20230901,174300,208883350,2030,2030,2030,2030,0
|
|
20230901,174200,208883350,2030,2030,2030,2030,0
|
|
20230901,174100,208883350,2030,2030,2030,2030,0
|
|
20230901,174000,208883350,2030,2030,2030,2030,0
|
|
20230901,173900,208883350,2030,2030,2030,2030,0
|
|
20230901,173800,208883350,2030,2030,2030,2030,0
|
|
20230901,173700,208883350,2030,2030,2030,2030,0
|
|
20230901,173600,208883350,2030,2030,2030,2030,0
|
|
20230901,173500,208883350,2030,2030,2030,2030,0
|
|
20230901,173400,208883350,2030,2030,2030,2030,0
|
|
20230901,173300,208883350,2030,2030,2030,2030,0
|
|
20230901,173200,208883350,2030,2030,2030,2030,0
|
|
20230901,173100,208883350,2030,2030,2030,2030,0
|
|
20230901,173000,208883350,2030,2030,2030,2030,0
|
|
20230901,172900,208883350,2030,2030,2030,2030,0
|
|
20230901,172800,208883350,2030,2030,2030,2030,0
|
|
20230901,172700,208883350,2030,2030,2030,2030,0
|
|
20230901,172600,208883350,2030,2030,2030,2030,0
|
|
20230901,172500,208883350,2030,2030,2030,2030,0
|
|
20230901,172400,208883350,2030,2030,2030,2030,0
|
|
20230901,172300,208883350,2030,2030,2030,2030,0
|
|
20230901,172200,208883350,2030,2030,2030,2030,0
|
|
20230901,172100,208883350,2030,2030,2030,2030,0
|
|
20230901,172000,208883350,2030,2030,2030,2030,0
|
|
20230901,171900,208883350,2030,2030,2030,2030,0
|
|
20230901,171800,208883350,2030,2030,2030,2030,4526
|
|
20230901,171700,208883350,2030,2030,2030,2030,0
|
|
20230901,171600,208883350,2030,2030,2030,2030,0
|
|
20230901,171500,208883350,2030,2030,2030,2030,0
|
|
20230901,171400,208883350,2030,2030,2030,2030,0
|
|
20230901,171300,208883350,2030,2030,2030,2030,0
|
|
20230901,171200,208883350,2030,2030,2030,2030,0
|
|
20230901,171100,208883350,2030,2030,2030,2030,0
|
|
20230901,171000,208883350,2030,2030,2030,2030,0
|
|
20230901,170900,208883350,2030,2030,2030,2030,0
|
|
20230901,170800,208883350,2030,2030,2030,2030,0
|
|
20230901,170700,208883350,2030,2030,2030,2030,0
|
|
20230901,170600,208883350,2030,2030,2030,2030,0
|
|
20230901,170500,208883350,2030,2030,2030,2030,0
|
|
20230901,170400,208883350,2030,2030,2030,2030,0
|
|
20230901,170300,208883350,2030,2030,2030,2030,0
|
|
20230901,170200,208883350,2030,2030,2030,2030,0
|
|
20230901,170100,208883350,2030,2030,2030,2030,0
|
|
20230901,170000,208883350,2030,2030,2030,2030,0
|
|
20230901,165900,208883350,2030,2030,2030,2030,0
|
|
20230901,165800,208883350,2030,2030,2030,2030,0
|
|
20230901,165700,208883350,2030,2030,2030,2030,0
|
|
20230901,165600,208883350,2030,2030,2030,2030,0
|
|
20230901,165500,208883350,2030,2030,2030,2030,0
|
|
20230901,165400,208883350,2030,2030,2030,2030,0
|
|
20230901,165300,208883350,2030,2030,2030,2030,0
|
|
20230901,165200,208883350,2030,2030,2030,2030,0
|
|
20230901,165100,208883350,2030,2030,2030,2030,0
|
|
20230901,165000,208883350,2030,2030,2030,2030,0
|
|
20230901,164900,208883350,2030,2030,2030,2030,0
|
|
20230901,164800,208883350,2030,2030,2030,2030,4526
|
|
20230901,164700,208883350,2030,2030,2030,2030,0
|
|
20230901,164600,208883350,2030,2030,2030,2030,0
|
|
20230901,164500,208883350,2030,2030,2030,2030,0
|
|
20230901,164400,208883350,2030,2030,2030,2030,0
|
|
20230901,164300,208883350,2030,2030,2030,2030,0
|
|
20230901,164200,208883350,2030,2030,2030,2030,0
|
|
20230901,164100,208883350,2030,2030,2030,2030,0
|
|
20230901,164000,208883350,2030,2030,2030,2030,0
|
|
20230901,163900,208883350,2030,2030,2030,2030,0
|
|
20230901,163800,208883350,2030,2030,2030,2030,0
|
|
20230901,163700,208883350,2030,2030,2030,2030,0
|
|
20230901,163600,208883350,2030,2030,2030,2030,0
|
|
20230901,163500,208883350,2030,2030,2030,2030,0
|
|
20230901,163400,208883350,2030,2030,2030,2030,0
|
|
20230901,163300,208883350,2030,2030,2030,2030,0
|
|
20230901,163200,208883350,2030,2030,2030,2030,0
|
|
20230901,163100,208883350,2030,2030,2030,2030,0
|
|
20230901,163000,208883350,2030,2030,2030,2030,0
|
|
20230901,162900,208883350,2030,2030,2030,2030,0
|
|
20230901,162800,208883350,2030,2030,2030,2030,0
|
|
20230901,162700,208883350,2030,2030,2030,2030,0
|
|
20230901,162600,208883350,2030,2030,2030,2030,0
|
|
20230901,162500,208883350,2030,2030,2030,2030,0
|
|
20230901,162400,208883350,2030,2030,2030,2030,0
|
|
20230901,162300,208883350,2030,2030,2030,2030,0
|
|
20230901,162200,208883350,2030,2030,2030,2030,0
|
|
20230901,162100,208883350,2030,2030,2030,2030,0
|
|
20230901,162000,208883350,2030,2030,2030,2030,0
|
|
20230901,161900,208883350,2030,2030,2030,2030,0
|
|
20230901,161800,208883350,2030,2030,2030,2030,4526
|
|
20230901,161700,208883350,2030,2030,2030,2030,0
|
|
20230901,161600,208883350,2030,2030,2030,2030,0
|
|
20230901,161500,208883350,2030,2030,2030,2030,0
|
|
20230901,161400,208883350,2030,2030,2030,2030,0
|
|
20230901,161300,208883350,2030,2030,2030,2030,0
|
|
20230901,161200,208883350,2030,2030,2030,2030,0
|
|
20230901,161100,208883350,2030,2030,2030,2030,0
|
|
20230901,161000,208883350,2030,2030,2030,2030,0
|
|
20230901,160900,208883350,2030,2030,2030,2030,0
|
|
20230901,160800,208883350,2030,2030,2030,2030,0
|
|
20230901,160700,208883350,2030,2030,2030,2030,0
|
|
20230901,160600,208883350,2030,2030,2030,2030,0
|
|
20230901,160500,208883350,2030,2030,2030,2030,0
|
|
20230901,160400,208883350,2030,2030,2030,2030,0
|
|
20230901,160300,208883350,2030,2030,2030,2030,0
|
|
20230901,160200,208883350,2030,2030,2030,2030,0
|
|
20230901,160100,208883350,2030,2030,2030,2030,0
|
|
20230901,160000,208883350,2030,2030,2030,2030,0
|
|
20230901,155900,208883350,2030,2030,2030,2030,0
|
|
20230901,155800,208883350,2030,2030,2030,2030,0
|
|
20230901,155700,208883350,2030,2030,2030,2030,0
|
|
20230901,155600,208883350,2030,2030,2030,2030,0
|
|
20230901,155500,208883350,2030,2030,2030,2030,0
|
|
20230901,155400,208883350,2030,2030,2030,2030,0
|
|
20230901,155300,208883350,2030,2030,2030,2030,0
|
|
20230901,155200,208883350,2030,2030,2030,2030,0
|
|
20230901,155100,208883350,2030,2030,2030,2030,0
|
|
20230901,155000,208883350,2030,2030,2030,2030,0
|
|
20230901,154900,208883350,2030,2030,2030,2030,0
|
|
20230901,154800,208883350,2030,2030,2030,2030,4526
|
|
20230901,154700,208883350,2030,2030,2030,2030,0
|
|
20230901,154600,208883350,2030,2030,2030,2030,0
|
|
20230901,154500,208883350,2030,2030,2030,2030,0
|
|
20230901,154400,208883350,2030,2030,2030,2030,0
|
|
20230901,154300,208883350,2030,2030,2030,2030,0
|
|
20230901,154200,208883350,2030,2030,2030,2030,0
|
|
20230901,154100,208883350,2030,2030,2030,2030,0
|
|
20230901,154000,208883350,2030,2030,2030,2030,0
|
|
20230901,153900,208883350,2030,2030,2030,2030,0
|
|
20230901,153800,208883350,2030,2030,2030,2030,0
|
|
20230901,153700,208883350,2030,2030,2030,2030,0
|
|
20230901,153600,208883350,2030,2030,2030,2030,0
|
|
20230901,153500,208883350,2030,2030,2030,2030,0
|
|
20230901,153400,208883350,2030,2030,2030,2030,0
|
|
20230901,153300,208883350,2030,2030,2030,2030,0
|
|
20230901,153200,208883350,2030,2030,2030,2030,0
|
|
20230901,153100,208883350,2030,2030,2030,2030,0
|
|
20230901,153000,208883350,2030,2030,2030,2030,4526
|
|
20230901,152900,199695570,2040,2040,2040,2040,0
|
|
20230901,152800,199695570,2040,2040,2040,2040,0
|
|
20230901,152700,199695570,2040,2040,2040,2040,0
|
|
20230901,152600,199695570,2040,2040,2040,2040,0
|
|
20230901,152500,199695570,2040,2040,2040,2040,0
|
|
20230901,152400,199695570,2040,2040,2040,2040,0
|
|
20230901,152300,199695570,2040,2040,2040,2040,0
|
|
20230901,152200,199695570,2040,2040,2040,2040,0
|
|
20230901,152100,199695570,2040,2040,2040,2040,0
|
|
20230901,152000,199695570,2040,2040,2040,2040,0
|
|
20230901,151900,199695570,2040,2035,2040,2035,1281
|
|
20230901,151800,197088730,2040,2040,2040,2040,5
|
|
20230901,151700,197078530,2045,2045,2045,2040,6295
|
|
20230901,151600,184216390,2040,2040,2040,2040,1232
|
|
20230901,151500,181703110,2040,2040,2045,2040,20
|
|
20230901,151400,181662305,2040,2040,2040,2040,0
|
|
20230901,151300,181662305,2040,2040,2040,2040,180
|
|
20230901,151200,181295105,2040,2040,2045,2040,509
|
|
20230901,151100,180254805,2035,2035,2035,2035,86
|
|
20230901,151000,180079795,2035,2035,2035,2035,14
|
|
20230901,150900,180051305,2030,2030,2030,2030,0
|
|
20230901,150800,180051305,2030,2030,2030,2030,800
|
|
20230901,150700,178427305,2030,2030,2030,2030,3740
|
|
20230901,150600,170835105,2030,2030,2030,2030,112
|
|
20230901,150500,170607745,2035,2040,2040,2035,1293
|
|
20230901,150400,167976485,2040,2040,2040,2040,20
|
|
20230901,150300,167935685,2040,2040,2040,2040,491
|
|
20230901,150200,166934045,2040,2040,2040,2040,0
|
|
20230901,150100,166934045,2040,2040,2040,2040,300
|
|
20230901,150000,166322045,2040,2035,2040,2035,704
|
|
20230901,145900,164885905,2035,2035,2040,2035,29
|
|
20230901,145800,164826765,2035,2035,2040,2035,103
|
|
20230901,145700,164616660,2035,2040,2040,2035,52
|
|
20230901,145600,164510590,2040,2035,2040,2035,902
|
|
20230901,145500,162670520,2030,2040,2040,2030,33
|
|
20230901,145400,162603490,2030,2035,2035,2030,210
|
|
20230901,145300,162176145,2035,2035,2035,2035,1
|
|
20230901,145200,162174110,2035,2035,2035,2035,1603
|
|
20230901,145100,158912005,2035,2040,2040,2035,37
|
|
20230901,145000,158836695,2035,2035,2035,2035,936
|
|
20230901,144900,156931935,2035,2035,2035,2035,0
|
|
20230901,144800,156931935,2035,2035,2035,2035,0
|
|
20230901,144700,156931935,2035,2035,2035,2035,0
|
|
20230901,144600,156931935,2035,2035,2035,2035,0
|
|
20230901,144500,156931935,2035,2035,2035,2035,0
|
|
20230901,144400,156931935,2035,2035,2035,2035,2
|
|
20230901,144300,156927865,2035,2035,2035,2035,5
|
|
20230901,144200,156917690,2035,2035,2035,2035,1482
|
|
20230901,144100,153901820,2035,2035,2035,2035,0
|
|
20230901,144000,153901820,2035,2035,2035,2035,0
|
|
20230901,143900,153901820,2035,2035,2035,2035,0
|
|
20230901,143800,153901820,2035,2035,2035,2035,0
|
|
20230901,143700,153901820,2035,2035,2035,2035,0
|
|
20230901,143600,153901820,2035,2035,2035,2035,0
|
|
20230901,143500,153901820,2035,2035,2035,2035,305
|
|
20230901,143400,153281145,2030,2030,2030,2030,328
|
|
20230901,143300,152615305,2030,2030,2030,2030,1000
|
|
20230901,143200,150585305,2030,2030,2030,2030,1000
|
|
20230901,143100,148555305,2030,2030,2030,2030,0
|
|
20230901,143000,148555305,2030,2030,2030,2030,112
|
|
20230901,142900,148327945,2030,2030,2030,2030,250
|
|
20230901,142800,147820445,2030,2030,2030,2030,1
|
|
20230901,142700,147818415,2030,2030,2030,2030,26
|
|
20230901,142600,147765635,2030,2035,2035,2030,4134
|
|
20230901,142500,139373610,2030,2030,2030,2030,0
|
|
20230901,142400,139373610,2030,2030,2030,2030,0
|
|
20230901,142300,139373610,2030,2030,2030,2030,0
|
|
20230901,142200,139373610,2030,2030,2030,2030,0
|
|
20230901,142100,139373610,2030,2030,2030,2030,0
|
|
20230901,142000,139373610,2030,2030,2030,2030,12
|
|
20230901,141900,139349250,2030,2035,2035,2030,255
|
|
20230901,141800,138831595,2035,2035,2035,2035,0
|
|
20230901,141700,138831595,2035,2035,2035,2035,233
|
|
20230901,141600,138357440,2035,2040,2040,2035,2485
|
|
20230901,141500,133300340,2040,2040,2040,2035,226
|
|
20230901,141400,132839305,2040,2040,2040,2040,73
|
|
20230901,141300,132690385,2040,2040,2040,2040,17
|
|
20230901,141200,132655705,2040,2040,2040,2040,128
|
|
20230901,141100,132394585,2040,2040,2040,2040,100
|
|
20230901,141000,132190585,2035,2035,2035,2035,0
|
|
20230901,140900,132190585,2035,2035,2035,2035,16
|
|
20230901,140800,132158025,2035,2035,2035,2035,0
|
|
20230901,140700,132158025,2035,2035,2035,2035,0
|
|
20230901,140600,132158025,2035,2035,2035,2035,0
|
|
20230901,140500,132158025,2035,2035,2035,2035,0
|
|
20230901,140400,132158025,2035,2035,2035,2035,511
|
|
20230901,140300,131118140,2035,2035,2035,2035,0
|
|
20230901,140200,131118140,2035,2035,2035,2035,0
|
|
20230901,140100,131118140,2035,2035,2035,2035,0
|
|
20230901,140000,131118140,2035,2035,2035,2035,0
|
|
20230901,135900,131118140,2035,2035,2035,2035,0
|
|
20230901,135800,131118140,2035,2035,2035,2035,0
|
|
20230901,135700,131118140,2035,2035,2035,2035,0
|
|
20230901,135600,131118140,2035,2035,2035,2035,2
|
|
20230901,135500,131114070,2040,2040,2040,2040,0
|
|
20230901,135400,131114070,2040,2040,2040,2040,0
|
|
20230901,135300,131114070,2040,2040,2040,2040,5
|
|
20230901,135200,131103870,2040,2040,2040,2040,303
|
|
20230901,135100,130485750,2045,2045,2045,2045,977
|
|
20230901,135000,128487785,2035,2035,2035,2035,53
|
|
20230901,134900,128379930,2040,2040,2040,2040,3185
|
|
20230901,134800,121882530,2040,2040,2040,2040,0
|
|
20230901,134700,121882530,2040,2040,2040,2040,0
|
|
20230901,134600,121882530,2040,2040,2040,2040,500
|
|
20230901,134500,120862530,2035,2035,2035,2035,489
|
|
20230901,134400,119867415,2035,2035,2035,2035,393
|
|
20230901,134300,119067660,2040,2040,2040,2040,0
|
|
20230901,134200,119067660,2040,2040,2040,2040,0
|
|
20230901,134100,119067660,2040,2040,2040,2040,0
|
|
20230901,134000,119067660,2040,2040,2040,2040,0
|
|
20230901,133900,119067660,2040,2040,2040,2040,2
|
|
20230901,133800,119063580,2040,2040,2040,2040,0
|
|
20230901,133700,119063580,2040,2040,2040,2040,0
|
|
20230901,133600,119063580,2040,2040,2040,2040,400
|
|
20230901,133500,118247580,2035,2035,2035,2035,0
|
|
20230901,133400,118247580,2035,2035,2035,2035,0
|
|
20230901,133300,118247580,2035,2035,2035,2035,0
|
|
20230901,133200,118247580,2035,2035,2035,2035,0
|
|
20230901,133100,118247580,2035,2035,2035,2035,0
|
|
20230901,133000,118247580,2035,2035,2035,2035,0
|
|
20230901,132900,118247580,2035,2035,2035,2035,365
|
|
20230901,132800,117504805,2040,2040,2040,2040,0
|
|
20230901,132700,117504805,2040,2040,2040,2040,3
|
|
20230901,132600,117498685,2040,2040,2040,2040,35
|
|
20230901,132500,117427285,2040,2040,2040,2040,100
|
|
20230901,132400,117223285,2035,2035,2035,2035,0
|
|
20230901,132300,117223285,2035,2035,2035,2035,0
|
|
20230901,132200,117223285,2035,2035,2035,2035,0
|
|
20230901,132100,117223285,2035,2035,2035,2035,0
|
|
20230901,132000,117223285,2035,2035,2035,2035,0
|
|
20230901,131900,117223285,2035,2035,2035,2035,0
|
|
20230901,131800,117223285,2035,2035,2035,2035,0
|
|
20230901,131700,117223285,2035,2040,2040,2035,15
|
|
20230901,131600,117192710,2040,2040,2040,2040,13
|
|
20230901,131500,117166190,2040,2040,2040,2040,2
|
|
20230901,131400,117162110,2040,2040,2040,2040,15
|
|
20230901,131300,117131510,2040,2040,2040,2040,0
|
|
20230901,131200,117131510,2040,2040,2040,2040,31
|
|
20230901,131100,117068270,2040,2040,2040,2040,112
|
|
20230901,131000,116839790,2040,2040,2040,2040,13
|
|
20230901,130900,116813270,2040,2040,2040,2040,0
|
|
20230901,130800,116813270,2040,2040,2040,2040,0
|
|
20230901,130700,116813270,2040,2040,2040,2040,0
|
|
20230901,130600,116813270,2040,2040,2040,2040,10
|
|
20230901,130500,116792870,2040,2040,2040,2040,100
|
|
20230901,130400,116588870,2040,2040,2040,2040,1
|
|
20230901,130300,116586830,2040,2040,2040,2040,0
|
|
20230901,130200,116586830,2040,2040,2040,2040,2
|
|
20230901,130100,116582750,2040,2040,2040,2040,0
|
|
20230901,130000,116582750,2040,2040,2040,2040,1488
|
|
20230901,125900,113547230,2040,2040,2040,2040,0
|
|
20230901,125800,113547230,2040,2040,2040,2040,452
|
|
20230901,125700,112625150,2040,2040,2040,2040,0
|
|
20230901,125600,112625150,2040,2040,2040,2040,0
|
|
20230901,125500,112625150,2040,2040,2040,2040,34
|
|
20230901,125400,112555790,2040,2040,2040,2040,16
|
|
20230901,125300,112523150,2040,2040,2040,2040,283
|
|
20230901,125200,111945830,2045,2045,2045,2045,0
|
|
20230901,125100,111945830,2045,2045,2045,2045,0
|
|
20230901,125000,111945830,2045,2045,2045,2045,40
|
|
20230901,124900,111864030,2040,2040,2040,2040,82
|
|
20230901,124800,111696750,2040,2040,2040,2040,16
|
|
20230901,124700,111664110,2045,2040,2045,2040,101
|
|
20230901,124600,111457820,2040,2045,2045,2040,17
|
|
20230901,124500,111423070,2040,2040,2040,2040,10
|
|
20230901,124400,111402670,2040,2040,2040,2040,0
|
|
20230901,124300,111402670,2040,2040,2040,2040,82
|
|
20230901,124200,111235390,2040,2040,2040,2040,0
|
|
20230901,124100,111235390,2040,2040,2040,2035,165
|
|
20230901,124000,110899060,2040,2040,2040,2040,5
|
|
20230901,123900,110888860,2040,2040,2040,2040,0
|
|
20230901,123800,110888860,2040,2035,2040,2035,4
|
|
20230901,123700,110880715,2035,2035,2035,2035,0
|
|
20230901,123600,110880715,2035,2035,2035,2035,0
|
|
20230901,123500,110880715,2035,2035,2035,2035,0
|
|
20230901,123400,110880715,2035,2035,2035,2035,0
|
|
20230901,123300,110880715,2035,2035,2035,2035,0
|
|
20230901,123200,110880715,2035,2035,2035,2035,0
|
|
20230901,123100,110880715,2035,2035,2035,2035,0
|
|
20230901,123000,110880715,2035,2035,2035,2035,14
|
|
20230901,122900,110852225,2035,2035,2035,2035,1139
|
|
20230901,122800,108534360,2040,2040,2040,2040,0
|
|
20230901,122700,108534360,2040,2040,2040,2040,0
|
|
20230901,122600,108534360,2040,2040,2040,2040,0
|
|
20230901,122500,108534360,2040,2040,2040,2040,0
|
|
20230901,122400,108534360,2040,2040,2040,2040,1495
|
|
20230901,122300,105484560,2045,2045,2045,2045,0
|
|
20230901,122200,105484560,2045,2045,2045,2045,0
|
|
20230901,122100,105484560,2045,2045,2045,2045,9
|
|
20230901,122000,105466155,2045,2045,2045,2045,0
|
|
20230901,121900,105466155,2045,2045,2045,2045,0
|
|
20230901,121800,105466155,2045,2045,2045,2045,0
|
|
20230901,121700,105466155,2045,2045,2045,2045,1
|
|
20230901,121600,105464110,2045,2040,2045,2040,384
|
|
20230901,121500,104680745,2040,2040,2040,2040,0
|
|
20230901,121400,104680745,2040,2040,2040,2040,0
|
|
20230901,121300,104680745,2040,2040,2040,2040,260
|
|
20230901,121200,104150345,2045,2045,2045,2045,142
|
|
20230901,121100,103859955,2045,2045,2045,2045,0
|
|
20230901,121000,103859955,2045,2045,2045,2045,0
|
|
20230901,120900,103859955,2045,2045,2045,2045,1
|
|
20230901,120800,103857910,2045,2045,2045,2045,0
|
|
20230901,120700,103857910,2045,2045,2045,2045,0
|
|
20230901,120600,103857910,2045,2045,2045,2045,0
|
|
20230901,120500,103857910,2045,2045,2045,2045,10
|
|
20230901,120400,103837460,2045,2045,2045,2045,0
|
|
20230901,120300,103837460,2045,2045,2045,2045,0
|
|
20230901,120200,103837460,2045,2045,2045,2045,0
|
|
20230901,120100,103837460,2045,2045,2045,2045,10
|
|
20230901,120000,103817010,2040,2040,2040,2040,69
|
|
20230901,115900,103676250,2040,2040,2040,2040,0
|
|
20230901,115800,103676250,2040,2040,2040,2040,1000
|
|
20230901,115700,101636250,2040,2040,2040,2040,641
|
|
20230901,115600,100328610,2040,2040,2040,2040,0
|
|
20230901,115500,100328610,2040,2040,2040,2040,1
|
|
20230901,115400,100326570,2045,2045,2045,2045,100
|
|
20230901,115300,100122070,2040,2040,2040,2040,0
|
|
20230901,115200,100122070,2040,2040,2040,2040,0
|
|
20230901,115100,100122070,2040,2040,2040,2040,0
|
|
20230901,115000,100122070,2040,2040,2040,2040,3
|
|
20230901,114900,100115950,2040,2040,2040,2040,0
|
|
20230901,114800,100115950,2040,2040,2040,2040,0
|
|
20230901,114700,100115950,2040,2040,2040,2040,0
|
|
20230901,114600,100115950,2040,2040,2040,2040,0
|
|
20230901,114500,100115950,2040,2040,2040,2040,94
|
|
20230901,114400,99924190,2040,2040,2040,2040,43
|
|
20230901,114300,99836470,2045,2045,2045,2045,0
|
|
20230901,114200,99836470,2045,2045,2045,2045,118
|
|
20230901,114100,99595160,2045,2045,2045,2045,100
|
|
20230901,114000,99390660,2045,2045,2045,2045,15
|
|
20230901,113900,99359985,2040,2040,2040,2040,0
|
|
20230901,113800,99359985,2040,2040,2040,2040,0
|
|
20230901,113700,99359985,2040,2040,2040,2040,0
|
|
20230901,113600,99359985,2040,2040,2040,2040,0
|
|
20230901,113500,99359985,2040,2040,2040,2040,0
|
|
20230901,113400,99359985,2040,2040,2040,2040,365
|
|
20230901,113300,98615385,2035,2035,2035,2035,0
|
|
20230901,113200,98615385,2035,2035,2035,2035,11
|
|
20230901,113100,98593000,2040,2040,2040,2040,10
|
|
20230901,113000,98572600,2040,2040,2040,2040,0
|
|
20230901,112900,98572600,2040,2040,2040,2040,0
|
|
20230901,112800,98572600,2040,2040,2040,2040,647
|
|
20230901,112700,97252720,2040,2040,2040,2040,1
|
|
20230901,112600,97250680,2050,2045,2050,2035,3523
|
|
20230901,112500,90065370,2045,2045,2045,2045,0
|
|
20230901,112400,90065370,2045,2045,2045,2045,0
|
|
20230901,112300,90065370,2045,2045,2045,2045,148
|
|
20230901,112200,89762710,2050,2050,2050,2050,0
|
|
20230901,112100,89762710,2050,2050,2050,2050,93
|
|
20230901,112000,89572060,2050,2050,2050,2050,0
|
|
20230901,111900,89572060,2050,2050,2050,2050,0
|
|
20230901,111800,89572060,2050,2050,2050,2050,11
|
|
20230901,111700,89549510,2055,2055,2055,2055,0
|
|
20230901,111600,89549510,2055,2055,2055,2055,0
|
|
20230901,111500,89549510,2055,2055,2055,2055,15
|
|
20230901,111400,89518685,2055,2055,2055,2055,0
|
|
20230901,111300,89518685,2055,2055,2055,2055,2
|
|
20230901,111200,89514575,2055,2055,2055,2055,10
|
|
20230901,111100,89494025,2055,2055,2060,2055,121
|
|
20230901,111000,89245355,2055,2050,2055,2050,30
|
|
20230901,110900,89183815,2045,2050,2050,2045,1002
|
|
20230901,110800,87133475,2055,2055,2055,2055,12
|
|
20230901,110700,87108815,2050,2050,2050,2050,0
|
|
20230901,110600,87108815,2050,2050,2050,2050,32
|
|
20230901,110500,87043215,2050,2050,2050,2050,0
|
|
20230901,110400,87043215,2050,2050,2050,2050,18
|
|
20230901,110300,87006315,2050,2050,2050,2050,32
|
|
20230901,110200,86940715,2050,2050,2050,2050,0
|
|
20230901,110100,86940715,2050,2045,2050,2045,813
|
|
20230901,110000,85274270,2050,2050,2050,2050,0
|
|
20230901,105900,85274270,2050,2050,2050,2050,0
|
|
20230901,105800,85274270,2050,2050,2050,2050,0
|
|
20230901,105700,85274270,2050,2050,2050,2050,0
|
|
20230901,105600,85274270,2050,2050,2050,2050,10
|
|
20230901,105500,85253770,2050,2050,2050,2050,0
|
|
20230901,105400,85253770,2050,2050,2050,2050,7
|
|
20230901,105300,85239420,2050,2050,2050,2050,0
|
|
20230901,105200,85239420,2050,2050,2050,2050,0
|
|
20230901,105100,85239420,2050,2050,2050,2050,20
|
|
20230901,105000,85198420,2050,2050,2050,2050,46
|
|
20230901,104900,85104120,2050,2050,2055,2050,2056
|
|
20230901,104800,80884455,2050,2050,2050,2050,0
|
|
20230901,104700,80884455,2050,2050,2050,2050,0
|
|
20230901,104600,80884455,2050,2050,2050,2050,1516
|
|
20230901,104500,77776655,2050,2050,2050,2050,503
|
|
20230901,104400,76745505,2060,2060,2060,2060,0
|
|
20230901,104300,76745505,2060,2060,2060,2060,0
|
|
20230901,104200,76745505,2060,2060,2060,2060,0
|
|
20230901,104100,76745505,2060,2060,2060,2060,0
|
|
20230901,104000,76745505,2060,2060,2060,2060,14
|
|
20230901,103900,76716665,2050,2050,2050,2050,0
|
|
20230901,103800,76716665,2050,2050,2050,2050,0
|
|
20230901,103700,76716665,2050,2050,2050,2050,0
|
|
20230901,103600,76716665,2050,2050,2050,2050,4
|
|
20230901,103500,76708465,2055,2055,2055,2055,5
|
|
20230901,103400,76698190,2055,2055,2055,2055,1064
|
|
20230901,103300,74511670,2055,2055,2055,2055,0
|
|
20230901,103200,74511670,2055,2055,2055,2055,0
|
|
20230901,103100,74511670,2055,2055,2055,2055,4301
|
|
20230901,103000,65673115,2055,2055,2055,2055,34
|
|
20230901,102900,65603245,2060,2060,2060,2060,1
|
|
20230901,102800,65601185,2060,2060,2060,2060,22
|
|
20230901,102700,65555865,2060,2060,2060,2060,3
|
|
20230901,102600,65549685,2060,2060,2060,2060,0
|
|
20230901,102500,65549685,2060,2060,2060,2060,0
|
|
20230901,102400,65549685,2060,2060,2060,2060,0
|
|
20230901,102300,65549685,2060,2060,2060,2060,74
|
|
20230901,102200,65397245,2060,2060,2060,2060,104
|
|
20230901,102100,65183005,2060,2060,2060,2060,0
|
|
20230901,102000,65183005,2060,2060,2060,2060,39
|
|
20230901,101900,65102665,2060,2060,2060,2060,123
|
|
20230901,101800,64849285,2060,2065,2065,2060,1001
|
|
20230901,101700,62787220,2065,2065,2065,2065,10
|
|
20230901,101600,62766570,2065,2065,2065,2065,12
|
|
20230901,101500,62741790,2065,2065,2065,2065,42
|
|
20230901,101400,62655060,2065,2065,2065,2065,916
|
|
20230901,101300,60763520,2065,2065,2065,2065,0
|
|
20230901,101200,60763520,2065,2065,2065,2065,302
|
|
20230901,101100,60139890,2065,2065,2065,2065,0
|
|
20230901,101000,60139890,2065,2065,2065,2065,0
|
|
20230901,100900,60139890,2065,2065,2065,2065,443
|
|
20230901,100800,59225095,2075,2075,2075,2075,0
|
|
20230901,100700,59225095,2075,2075,2075,2075,0
|
|
20230901,100600,59225095,2075,2075,2075,2075,90
|
|
20230901,100500,59038345,2075,2075,2075,2075,22
|
|
20230901,100400,58992695,2075,2075,2075,2075,0
|
|
20230901,100300,58992695,2075,2075,2075,2075,30
|
|
20230901,100200,58930445,2075,2075,2075,2075,0
|
|
20230901,100100,58930445,2075,2075,2075,2075,11
|
|
20230901,100000,58907620,2075,2075,2075,2075,1
|
|
20230901,095900,58905545,2070,2070,2070,2070,53
|
|
20230901,095800,58795835,2065,2065,2065,2065,400
|
|
20230901,095700,57969835,2065,2070,2070,2065,524
|
|
20230901,095600,56885195,2065,2065,2065,2065,542
|
|
20230901,095500,55765965,2070,2070,2070,2070,4
|
|
20230901,095400,55757685,2070,2070,2070,2070,530
|
|
20230901,095300,54660585,2070,2070,2070,2070,1001
|
|
20230901,095200,52588515,2070,2070,2070,2070,86
|
|
20230901,095100,52410495,2065,2065,2065,2065,0
|
|
20230901,095000,52410495,2065,2065,2065,2065,666
|
|
20230901,094900,51035205,2065,2065,2065,2065,0
|
|
20230901,094800,51035205,2065,2065,2065,2065,284
|
|
20230901,094700,50448745,2070,2070,2070,2070,500
|
|
20230901,094600,49413745,2070,2070,2070,2070,0
|
|
20230901,094500,49413745,2070,2070,2070,2070,11
|
|
20230901,094400,49390975,2080,2075,2080,2075,10
|
|
20230901,094300,49370220,2075,2065,2075,2065,1887
|
|
20230901,094200,45473555,2065,2065,2065,2065,1
|
|
20230901,094100,45471490,2065,2065,2065,2065,0
|
|
20230901,094000,45471490,2065,2065,2065,2065,0
|
|
20230901,093900,45471490,2065,2065,2065,2065,254
|
|
20230901,093800,44946980,2065,2065,2065,2065,6
|
|
20230901,093700,44934590,2065,2065,2065,2065,0
|
|
20230901,093600,44934590,2065,2065,2065,2065,1
|
|
20230901,093500,44932525,2065,2065,2065,2065,0
|
|
20230901,093400,44932525,2065,2065,2065,2065,500
|
|
20230901,093300,43900025,2065,2065,2065,2065,0
|
|
20230901,093200,43900025,2065,2065,2065,2065,30
|
|
20230901,093100,43838075,2065,2065,2065,2065,13
|
|
20230901,093000,43811230,2060,2060,2060,2060,0
|
|
20230901,092900,43811230,2060,2060,2060,2060,0
|
|
20230901,092800,43811230,2060,2060,2060,2060,0
|
|
20230901,092700,43811230,2060,2060,2060,2060,184
|
|
20230901,092600,43432190,2060,2060,2065,2060,552
|
|
20230901,092500,42292570,2065,2065,2065,2065,0
|
|
20230901,092400,42292570,2065,2065,2065,2065,0
|
|
20230901,092300,42292570,2065,2065,2065,2065,0
|
|
20230901,092200,42292570,2065,2065,2065,2065,51
|
|
20230901,092100,42187255,2065,2065,2065,2065,247
|
|
20230901,092000,41677200,2065,2065,2065,2065,753
|
|
20230901,091900,40122255,2065,2070,2070,2065,250
|
|
20230901,091800,39604980,2070,2070,2070,2070,10
|
|
20230901,091700,39584280,2070,2070,2070,2070,50
|
|
20230901,091600,39480780,2070,2070,2070,2070,500
|
|
20230901,091500,38445780,2080,2080,2080,2080,5
|
|
20230901,091400,38435380,2080,2080,2080,2080,300
|
|
20230901,091300,37811380,2080,2080,2080,2080,95
|
|
20230901,091200,37613780,2080,2060,2080,2060,5822
|
|
20230901,091100,25600960,2055,2055,2055,2055,1025
|
|
20230901,091000,23494585,2055,2055,2055,2055,249
|
|
20230901,090900,22982890,2055,2055,2055,2055,796
|
|
20230901,090800,21347110,2055,2055,2055,2055,6
|
|
20230901,090700,21334780,2055,2055,2055,2055,0
|
|
20230901,090600,21334780,2055,2045,2055,2045,22
|
|
20230901,090500,21289780,2045,2045,2045,2045,789
|
|
20230901,090400,19676275,2045,2045,2060,2045,898
|
|
20230901,090300,17839550,2050,2050,2050,2050,0
|
|
20230901,090200,17839550,2050,2050,2050,2050,0
|
|
20230901,090100,17839550,2050,2060,2065,2050,4740
|
|
20230901,090000,8054265,2050,2065,2065,2050,3884
|