633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193000,261652075,2045,2045,2045,2045,2063
|
|
20230911,192900,261652075,2045,2045,2045,2045,0
|
|
20230911,192800,261652075,2045,2045,2045,2045,0
|
|
20230911,192700,261652075,2045,2045,2045,2045,0
|
|
20230911,192600,261652075,2045,2045,2045,2045,0
|
|
20230911,192500,261652075,2045,2045,2045,2045,0
|
|
20230911,192400,261652075,2045,2045,2045,2045,0
|
|
20230911,192300,261652075,2045,2045,2045,2045,0
|
|
20230911,192200,261652075,2045,2045,2045,2045,0
|
|
20230911,192100,261652075,2045,2045,2045,2045,0
|
|
20230911,192000,261652075,2045,2045,2045,2045,0
|
|
20230911,191900,261652075,2045,2045,2045,2045,0
|
|
20230911,191800,261652075,2045,2045,2045,2045,0
|
|
20230911,191700,261652075,2045,2045,2045,2045,0
|
|
20230911,191600,261652075,2045,2045,2045,2045,0
|
|
20230911,191500,261652075,2045,2045,2045,2045,0
|
|
20230911,191400,261652075,2045,2045,2045,2045,0
|
|
20230911,191300,261652075,2045,2045,2045,2045,0
|
|
20230911,191200,261652075,2045,2045,2045,2045,0
|
|
20230911,191100,261652075,2045,2045,2045,2045,0
|
|
20230911,191000,261652075,2045,2045,2045,2045,0
|
|
20230911,190900,261652075,2045,2045,2045,2045,0
|
|
20230911,190800,261652075,2045,2045,2045,2045,0
|
|
20230911,190700,261652075,2045,2045,2045,2045,0
|
|
20230911,190600,261652075,2045,2045,2045,2045,0
|
|
20230911,190500,261652075,2045,2045,2045,2045,0
|
|
20230911,190400,261652075,2045,2045,2045,2045,0
|
|
20230911,190300,261652075,2045,2045,2045,2045,0
|
|
20230911,190200,261652075,2045,2045,2045,2045,0
|
|
20230911,190100,261652075,2045,2045,2045,2045,0
|
|
20230911,190000,261652075,2045,2045,2045,2045,2063
|
|
20230911,185900,261652075,2045,2045,2045,2045,0
|
|
20230911,185800,261652075,2045,2045,2045,2045,0
|
|
20230911,185700,261652075,2045,2045,2045,2045,0
|
|
20230911,185600,261652075,2045,2045,2045,2045,0
|
|
20230911,185500,261652075,2045,2045,2045,2045,0
|
|
20230911,185400,261652075,2045,2045,2045,2045,0
|
|
20230911,185300,261652075,2045,2045,2045,2045,0
|
|
20230911,185200,261652075,2045,2045,2045,2045,0
|
|
20230911,185100,261652075,2045,2045,2045,2045,0
|
|
20230911,185000,261652075,2045,2045,2045,2045,0
|
|
20230911,184900,261652075,2045,2045,2045,2045,0
|
|
20230911,184800,261652075,2045,2045,2045,2045,0
|
|
20230911,184700,261652075,2045,2045,2045,2045,0
|
|
20230911,184600,261652075,2045,2045,2045,2045,0
|
|
20230911,184500,261652075,2045,2045,2045,2045,0
|
|
20230911,184400,261652075,2045,2045,2045,2045,0
|
|
20230911,184300,261652075,2045,2045,2045,2045,0
|
|
20230911,184200,261652075,2045,2045,2045,2045,0
|
|
20230911,184100,261652075,2045,2045,2045,2045,0
|
|
20230911,184000,261652075,2045,2045,2045,2045,0
|
|
20230911,183900,261652075,2045,2045,2045,2045,0
|
|
20230911,183800,261652075,2045,2045,2045,2045,0
|
|
20230911,183700,261652075,2045,2045,2045,2045,0
|
|
20230911,183600,261652075,2045,2045,2045,2045,0
|
|
20230911,183500,261652075,2045,2045,2045,2045,0
|
|
20230911,183400,261652075,2045,2045,2045,2045,0
|
|
20230911,183300,261652075,2045,2045,2045,2045,0
|
|
20230911,183200,261652075,2045,2045,2045,2045,0
|
|
20230911,183100,261652075,2045,2045,2045,2045,0
|
|
20230911,183000,261652075,2045,2045,2045,2045,2063
|
|
20230911,182900,261652075,2045,2045,2045,2045,0
|
|
20230911,182800,261652075,2045,2045,2045,2045,0
|
|
20230911,182700,261652075,2045,2045,2045,2045,0
|
|
20230911,182600,261652075,2045,2045,2045,2045,0
|
|
20230911,182500,261652075,2045,2045,2045,2045,0
|
|
20230911,182400,261652075,2045,2045,2045,2045,0
|
|
20230911,182300,261652075,2045,2045,2045,2045,0
|
|
20230911,182200,261652075,2045,2045,2045,2045,0
|
|
20230911,182100,261652075,2045,2045,2045,2045,0
|
|
20230911,182000,261652075,2045,2045,2045,2045,0
|
|
20230911,181900,261652075,2045,2045,2045,2045,0
|
|
20230911,181800,261652075,2045,2045,2045,2045,0
|
|
20230911,181700,261652075,2045,2045,2045,2045,0
|
|
20230911,181600,261652075,2045,2045,2045,2045,0
|
|
20230911,181500,261652075,2045,2045,2045,2045,0
|
|
20230911,181400,261652075,2045,2045,2045,2045,0
|
|
20230911,181300,261652075,2045,2045,2045,2045,0
|
|
20230911,181200,261652075,2045,2045,2045,2045,0
|
|
20230911,181100,261652075,2045,2045,2045,2045,0
|
|
20230911,181000,261652075,2045,2045,2045,2045,0
|
|
20230911,180900,261652075,2045,2045,2045,2045,0
|
|
20230911,180800,261652075,2045,2045,2045,2045,0
|
|
20230911,180700,261652075,2045,2045,2045,2045,0
|
|
20230911,180600,261652075,2045,2045,2045,2045,0
|
|
20230911,180500,261652075,2045,2045,2045,2045,0
|
|
20230911,180400,261652075,2045,2045,2045,2045,0
|
|
20230911,180300,261652075,2045,2045,2045,2045,0
|
|
20230911,180200,261652075,2045,2045,2045,2045,0
|
|
20230911,180100,261652075,2045,2045,2045,2045,0
|
|
20230911,180000,261652075,2045,2045,2045,2045,2063
|
|
20230911,175900,261652075,2045,2045,2045,2045,0
|
|
20230911,175800,261652075,2045,2045,2045,2045,0
|
|
20230911,175700,261652075,2045,2045,2045,2045,0
|
|
20230911,175600,261652075,2045,2045,2045,2045,0
|
|
20230911,175500,261652075,2045,2045,2045,2045,0
|
|
20230911,175400,261652075,2045,2045,2045,2045,0
|
|
20230911,175300,261652075,2045,2045,2045,2045,0
|
|
20230911,175200,261652075,2045,2045,2045,2045,0
|
|
20230911,175100,261652075,2045,2045,2045,2045,0
|
|
20230911,175000,261652075,2045,2045,2045,2045,0
|
|
20230911,174900,261652075,2045,2045,2045,2045,0
|
|
20230911,174800,261652075,2045,2045,2045,2045,0
|
|
20230911,174700,261652075,2045,2045,2045,2045,0
|
|
20230911,174600,261652075,2045,2045,2045,2045,0
|
|
20230911,174500,261652075,2045,2045,2045,2045,0
|
|
20230911,174400,261652075,2045,2045,2045,2045,0
|
|
20230911,174300,261652075,2045,2045,2045,2045,0
|
|
20230911,174200,261652075,2045,2045,2045,2045,0
|
|
20230911,174100,261652075,2045,2045,2045,2045,0
|
|
20230911,174000,261652075,2045,2045,2045,2045,0
|
|
20230911,173900,261652075,2045,2045,2045,2045,0
|
|
20230911,173800,261652075,2045,2045,2045,2045,0
|
|
20230911,173700,261652075,2045,2045,2045,2045,0
|
|
20230911,173600,261652075,2045,2045,2045,2045,0
|
|
20230911,173500,261652075,2045,2045,2045,2045,0
|
|
20230911,173400,261652075,2045,2045,2045,2045,0
|
|
20230911,173300,261652075,2045,2045,2045,2045,0
|
|
20230911,173200,261652075,2045,2045,2045,2045,0
|
|
20230911,173100,261652075,2045,2045,2045,2045,0
|
|
20230911,173000,261652075,2045,2045,2045,2045,2063
|
|
20230911,172900,261652075,2045,2045,2045,2045,0
|
|
20230911,172800,261652075,2045,2045,2045,2045,0
|
|
20230911,172700,261652075,2045,2045,2045,2045,0
|
|
20230911,172600,261652075,2045,2045,2045,2045,0
|
|
20230911,172500,261652075,2045,2045,2045,2045,0
|
|
20230911,172400,261652075,2045,2045,2045,2045,0
|
|
20230911,172300,261652075,2045,2045,2045,2045,0
|
|
20230911,172200,261652075,2045,2045,2045,2045,0
|
|
20230911,172100,261652075,2045,2045,2045,2045,0
|
|
20230911,172000,261652075,2045,2045,2045,2045,0
|
|
20230911,171900,261652075,2045,2045,2045,2045,0
|
|
20230911,171800,261652075,2045,2045,2045,2045,0
|
|
20230911,171700,261652075,2045,2045,2045,2045,0
|
|
20230911,171600,261652075,2045,2045,2045,2045,0
|
|
20230911,171500,261652075,2045,2045,2045,2045,0
|
|
20230911,171400,261652075,2045,2045,2045,2045,0
|
|
20230911,171300,261652075,2045,2045,2045,2045,0
|
|
20230911,171200,261652075,2045,2045,2045,2045,0
|
|
20230911,171100,261652075,2045,2045,2045,2045,0
|
|
20230911,171000,261652075,2045,2045,2045,2045,0
|
|
20230911,170900,261652075,2045,2045,2045,2045,0
|
|
20230911,170800,261652075,2045,2045,2045,2045,0
|
|
20230911,170700,261652075,2045,2045,2045,2045,0
|
|
20230911,170600,261652075,2045,2045,2045,2045,0
|
|
20230911,170500,261652075,2045,2045,2045,2045,0
|
|
20230911,170400,261652075,2045,2045,2045,2045,0
|
|
20230911,170300,261652075,2045,2045,2045,2045,0
|
|
20230911,170200,261652075,2045,2045,2045,2045,0
|
|
20230911,170100,261652075,2045,2045,2045,2045,0
|
|
20230911,170000,261652075,2045,2045,2045,2045,2063
|
|
20230911,165900,261652075,2045,2045,2045,2045,0
|
|
20230911,165800,261652075,2045,2045,2045,2045,0
|
|
20230911,165700,261652075,2045,2045,2045,2045,0
|
|
20230911,165600,261652075,2045,2045,2045,2045,0
|
|
20230911,165500,261652075,2045,2045,2045,2045,0
|
|
20230911,165400,261652075,2045,2045,2045,2045,0
|
|
20230911,165300,261652075,2045,2045,2045,2045,0
|
|
20230911,165200,261652075,2045,2045,2045,2045,0
|
|
20230911,165100,261652075,2045,2045,2045,2045,0
|
|
20230911,165000,261652075,2045,2045,2045,2045,0
|
|
20230911,164900,261652075,2045,2045,2045,2045,0
|
|
20230911,164800,261652075,2045,2045,2045,2045,0
|
|
20230911,164700,261652075,2045,2045,2045,2045,0
|
|
20230911,164600,261652075,2045,2045,2045,2045,0
|
|
20230911,164500,261652075,2045,2045,2045,2045,0
|
|
20230911,164400,261652075,2045,2045,2045,2045,0
|
|
20230911,164300,261652075,2045,2045,2045,2045,0
|
|
20230911,164200,261652075,2045,2045,2045,2045,0
|
|
20230911,164100,261652075,2045,2045,2045,2045,0
|
|
20230911,164000,261652075,2045,2045,2045,2045,0
|
|
20230911,163900,261652075,2045,2045,2045,2045,0
|
|
20230911,163800,261652075,2045,2045,2045,2045,0
|
|
20230911,163700,261652075,2045,2045,2045,2045,0
|
|
20230911,163600,261652075,2045,2045,2045,2045,0
|
|
20230911,163500,261652075,2045,2045,2045,2045,0
|
|
20230911,163400,261652075,2045,2045,2045,2045,0
|
|
20230911,163300,261652075,2045,2045,2045,2045,0
|
|
20230911,163200,261652075,2045,2045,2045,2045,0
|
|
20230911,163100,261652075,2045,2045,2045,2045,0
|
|
20230911,163000,261652075,2045,2045,2045,2045,2063
|
|
20230911,162900,261652075,2045,2045,2045,2045,0
|
|
20230911,162800,261652075,2045,2045,2045,2045,0
|
|
20230911,162700,261652075,2045,2045,2045,2045,0
|
|
20230911,162600,261652075,2045,2045,2045,2045,0
|
|
20230911,162500,261652075,2045,2045,2045,2045,0
|
|
20230911,162400,261652075,2045,2045,2045,2045,0
|
|
20230911,162300,261652075,2045,2045,2045,2045,0
|
|
20230911,162200,261652075,2045,2045,2045,2045,0
|
|
20230911,162100,261652075,2045,2045,2045,2045,0
|
|
20230911,162000,261652075,2045,2045,2045,2045,0
|
|
20230911,161900,261652075,2045,2045,2045,2045,0
|
|
20230911,161800,261652075,2045,2045,2045,2045,0
|
|
20230911,161700,261652075,2045,2045,2045,2045,0
|
|
20230911,161600,261652075,2045,2045,2045,2045,0
|
|
20230911,161500,261652075,2045,2045,2045,2045,0
|
|
20230911,161400,261652075,2045,2045,2045,2045,0
|
|
20230911,161300,261652075,2045,2045,2045,2045,0
|
|
20230911,161200,261652075,2045,2045,2045,2045,0
|
|
20230911,161100,261652075,2045,2045,2045,2045,0
|
|
20230911,161000,261652075,2045,2045,2045,2045,0
|
|
20230911,160900,261652075,2045,2045,2045,2045,0
|
|
20230911,160800,261652075,2045,2045,2045,2045,0
|
|
20230911,160700,261652075,2045,2045,2045,2045,0
|
|
20230911,160600,261652075,2045,2045,2045,2045,0
|
|
20230911,160500,261652075,2045,2045,2045,2045,0
|
|
20230911,160400,261652075,2045,2045,2045,2045,0
|
|
20230911,160300,261652075,2045,2045,2045,2045,0
|
|
20230911,160200,261652075,2045,2045,2045,2045,0
|
|
20230911,160100,261652075,2045,2045,2045,2045,0
|
|
20230911,160000,261652075,2045,2045,2045,2045,2063
|
|
20230911,155900,261652075,2045,2045,2045,2045,0
|
|
20230911,155800,261652075,2045,2045,2045,2045,0
|
|
20230911,155700,261652075,2045,2045,2045,2045,0
|
|
20230911,155600,261652075,2045,2045,2045,2045,0
|
|
20230911,155500,261652075,2045,2045,2045,2045,0
|
|
20230911,155400,261652075,2045,2045,2045,2045,0
|
|
20230911,155300,261652075,2045,2045,2045,2045,0
|
|
20230911,155200,261652075,2045,2045,2045,2045,0
|
|
20230911,155100,261652075,2045,2045,2045,2045,0
|
|
20230911,155000,261652075,2045,2045,2045,2045,0
|
|
20230911,154900,261652075,2045,2045,2045,2045,0
|
|
20230911,154800,261652075,2045,2045,2045,2045,0
|
|
20230911,154700,261652075,2045,2045,2045,2045,0
|
|
20230911,154600,261652075,2045,2045,2045,2045,0
|
|
20230911,154500,261652075,2045,2045,2045,2045,0
|
|
20230911,154400,261652075,2045,2045,2045,2045,0
|
|
20230911,154300,261652075,2045,2045,2045,2045,0
|
|
20230911,154200,261652075,2045,2045,2045,2045,0
|
|
20230911,154100,261652075,2045,2045,2045,2045,0
|
|
20230911,154000,261652075,2045,2045,2045,2045,0
|
|
20230911,153900,261652075,2045,2045,2045,2045,0
|
|
20230911,153800,261652075,2045,2045,2045,2045,0
|
|
20230911,153700,261652075,2045,2045,2045,2045,0
|
|
20230911,153600,261652075,2045,2045,2045,2045,0
|
|
20230911,153500,261652075,2045,2045,2045,2045,0
|
|
20230911,153400,261652075,2045,2045,2045,2045,0
|
|
20230911,153300,261652075,2045,2045,2045,2045,0
|
|
20230911,153200,261652075,2045,2045,2045,2045,0
|
|
20230911,153100,261652075,2045,2045,2045,2045,0
|
|
20230911,153000,261652075,2045,2045,2045,2045,4126
|
|
20230911,152900,257433240,2065,2065,2065,2065,0
|
|
20230911,152800,257433240,2065,2065,2065,2065,0
|
|
20230911,152700,257433240,2065,2065,2065,2065,0
|
|
20230911,152600,257433240,2065,2065,2065,2065,0
|
|
20230911,152500,257433240,2065,2065,2065,2065,0
|
|
20230911,152400,257433240,2065,2065,2065,2065,0
|
|
20230911,152300,257433240,2065,2065,2065,2065,0
|
|
20230911,152200,257433240,2065,2065,2065,2065,0
|
|
20230911,152100,257433240,2065,2065,2065,2065,0
|
|
20230911,152000,257433240,2065,2065,2065,2065,0
|
|
20230911,151900,257433240,2065,2050,2065,2050,13
|
|
20230911,151800,257406575,2050,2050,2070,2045,4003
|
|
20230911,151700,249211995,2050,2060,2060,2050,331
|
|
20230911,151600,248533415,2080,2060,2080,2060,931
|
|
20230911,151500,246607255,2055,2065,2065,2055,683
|
|
20230911,151400,245200790,2080,2080,2080,2080,0
|
|
20230911,151300,245200790,2080,2080,2080,2080,0
|
|
20230911,151200,245200790,2080,2080,2080,2080,1
|
|
20230911,151100,245198710,2075,2060,2075,2060,4
|
|
20230911,151000,245190435,2080,2075,2080,2075,20
|
|
20230911,150900,245148930,2070,2065,2070,2065,1500
|
|
20230911,150800,242044280,2070,2070,2070,2070,0
|
|
20230911,150700,242044280,2070,2070,2070,2070,0
|
|
20230911,150600,242044280,2070,2055,2070,2055,1000
|
|
20230911,150500,239984780,2055,2055,2055,2055,0
|
|
20230911,150400,239984780,2055,2055,2055,2055,0
|
|
20230911,150300,239984780,2055,2055,2055,2055,0
|
|
20230911,150200,239984780,2055,2055,2055,2055,198
|
|
20230911,150100,239577890,2055,2055,2055,2055,0
|
|
20230911,150000,239577890,2055,2050,2055,2050,64
|
|
20230911,145900,239446685,2060,2060,2060,2060,0
|
|
20230911,145800,239446685,2060,2060,2060,2060,500
|
|
20230911,145700,238416685,2060,2055,2060,2055,13
|
|
20230911,145600,238389965,2055,2055,2055,2055,0
|
|
20230911,145500,238389965,2055,2055,2055,2055,1
|
|
20230911,145400,238387910,2045,2060,2065,2045,6817
|
|
20230911,145300,224418630,2060,2060,2060,2060,0
|
|
20230911,145200,224418630,2060,2060,2060,2060,0
|
|
20230911,145100,224418630,2060,2060,2060,2060,0
|
|
20230911,145000,224418630,2060,2060,2060,2060,0
|
|
20230911,144900,224418630,2060,2060,2060,2060,200
|
|
20230911,144800,224006630,2070,2065,2070,2065,8
|
|
20230911,144700,223990105,2060,2060,2070,2060,812
|
|
20230911,144600,222317375,2055,2055,2055,2055,0
|
|
20230911,144500,222317375,2055,2055,2060,2055,88
|
|
20230911,144400,222136530,2055,2055,2055,2055,0
|
|
20230911,144300,222136530,2055,2055,2055,2055,70
|
|
20230911,144200,221992680,2055,2055,2055,2055,0
|
|
20230911,144100,221992680,2055,2055,2055,2055,0
|
|
20230911,144000,221992680,2055,2055,2055,2055,0
|
|
20230911,143900,221992680,2055,2055,2055,2055,1
|
|
20230911,143800,221990625,2050,2050,2050,2050,10
|
|
20230911,143700,221970125,2055,2055,2055,2055,0
|
|
20230911,143600,221970125,2055,2055,2055,2055,0
|
|
20230911,143500,221970125,2055,2055,2055,2055,1
|
|
20230911,143400,221968070,2055,2055,2055,2055,0
|
|
20230911,143300,221968070,2055,2055,2055,2055,0
|
|
20230911,143200,221968070,2055,2055,2055,2055,0
|
|
20230911,143100,221968070,2055,2055,2055,2055,0
|
|
20230911,143000,221968070,2055,2055,2055,2055,0
|
|
20230911,142900,221968070,2055,2055,2055,2055,0
|
|
20230911,142800,221968070,2055,2055,2055,2055,162
|
|
20230911,142700,221635160,2055,2055,2055,2055,0
|
|
20230911,142600,221635160,2055,2055,2055,2055,200
|
|
20230911,142500,221224160,2055,2050,2055,2050,11
|
|
20230911,142400,221201605,2060,2050,2060,2050,51
|
|
20230911,142300,221097045,2060,2050,2060,2050,262
|
|
20230911,142200,220559935,2065,2060,2065,2050,1732
|
|
20230911,142100,217009050,2075,2070,2075,2065,3770
|
|
20230911,142000,209215560,2080,2080,2080,2080,0
|
|
20230911,141900,209215560,2080,2080,2080,2080,0
|
|
20230911,141800,209215560,2080,2075,2080,2075,11
|
|
20230911,141700,209192730,2080,2080,2080,2080,0
|
|
20230911,141600,209192730,2080,2080,2080,2080,290
|
|
20230911,141500,208589530,2080,2080,2080,2080,0
|
|
20230911,141400,208589530,2080,2075,2080,2075,136
|
|
20230911,141300,208307325,2075,2070,2075,2070,44
|
|
20230911,141200,208216240,2075,2075,2075,2075,0
|
|
20230911,141100,208216240,2075,2055,2075,2055,796
|
|
20230911,141000,206577220,2050,2050,2050,2050,388
|
|
20230911,140900,205781820,2050,2050,2050,2050,918
|
|
20230911,140800,203899920,2050,2050,2050,2050,1518
|
|
20230911,140700,200788020,2050,2065,2065,2050,5456
|
|
20230911,140600,189569545,2070,2070,2070,2070,10
|
|
20230911,140500,189548845,2085,2085,2085,2085,0
|
|
20230911,140400,189548845,2085,2085,2085,2085,0
|
|
20230911,140300,189548845,2085,2085,2085,2085,0
|
|
20230911,140200,189548845,2085,2085,2085,2085,0
|
|
20230911,140100,189548845,2085,2085,2085,2085,0
|
|
20230911,140000,189548845,2085,2085,2085,2085,0
|
|
20230911,135900,189548845,2085,2085,2085,2085,0
|
|
20230911,135800,189548845,2085,2085,2085,2085,159
|
|
20230911,135700,189217330,2085,2085,2085,2085,0
|
|
20230911,135600,189217330,2085,2085,2085,2085,0
|
|
20230911,135500,189217330,2085,2085,2085,2085,2
|
|
20230911,135400,189213160,2090,2090,2090,2090,0
|
|
20230911,135300,189213160,2090,2090,2090,2090,0
|
|
20230911,135200,189213160,2090,2090,2090,2090,0
|
|
20230911,135100,189213160,2090,2090,2090,2090,0
|
|
20230911,135000,189213160,2090,2090,2090,2090,30
|
|
20230911,134900,189150460,2100,2100,2100,2100,0
|
|
20230911,134800,189150460,2100,2100,2100,2100,1
|
|
20230911,134700,189148360,2075,2090,2120,2075,267
|
|
20230911,134600,188593615,2100,2100,2100,2100,0
|
|
20230911,134500,188593615,2100,2100,2100,2100,0
|
|
20230911,134400,188593615,2100,2100,2100,2100,0
|
|
20230911,134300,188593615,2100,2085,2100,2085,60
|
|
20230911,134200,188468465,2090,2085,2090,2085,1400
|
|
20230911,134100,185542950,2065,2065,2065,2065,0
|
|
20230911,134000,185542950,2065,2065,2065,2065,70
|
|
20230911,133900,185398400,2060,2065,2065,2060,2580
|
|
20230911,133800,180083550,2060,2060,2060,2060,0
|
|
20230911,133700,180083550,2060,2070,2070,2060,1530
|
|
20230911,133600,176919145,2075,2075,2075,2075,0
|
|
20230911,133500,176919145,2075,2075,2075,2075,0
|
|
20230911,133400,176919145,2075,2075,2075,2075,862
|
|
20230911,133300,175130495,2085,2085,2085,2085,0
|
|
20230911,133200,175130495,2085,2085,2085,2085,150
|
|
20230911,133100,174817745,2090,2080,2090,2080,614
|
|
20230911,133000,173540485,2090,2090,2090,2090,0
|
|
20230911,132900,173540485,2090,2090,2090,2090,159
|
|
20230911,132800,173208175,2090,2090,2090,2090,0
|
|
20230911,132700,173208175,2090,2090,2090,2090,0
|
|
20230911,132600,173208175,2090,2090,2090,2090,0
|
|
20230911,132500,173208175,2090,2090,2090,2090,0
|
|
20230911,132400,173208175,2090,2090,2090,2090,10
|
|
20230911,132300,173187275,2075,2075,2075,2075,0
|
|
20230911,132200,173187275,2075,2075,2075,2075,0
|
|
20230911,132100,173187275,2075,2075,2075,2075,0
|
|
20230911,132000,173187275,2075,2080,2080,2075,9
|
|
20230911,131900,173168595,2080,2080,2080,2080,0
|
|
20230911,131800,173168595,2080,2080,2080,2080,0
|
|
20230911,131700,173168595,2080,2080,2080,2080,0
|
|
20230911,131600,173168595,2080,2080,2080,2080,0
|
|
20230911,131500,173168595,2080,2080,2080,2080,0
|
|
20230911,131400,173168595,2080,2080,2080,2080,0
|
|
20230911,131300,173168595,2080,2080,2080,2080,0
|
|
20230911,131200,173168595,2080,2080,2080,2080,0
|
|
20230911,131100,173168595,2080,2085,2085,2080,104
|
|
20230911,131000,172952255,2090,2090,2090,2090,0
|
|
20230911,130900,172952255,2090,2090,2090,2090,0
|
|
20230911,130800,172952255,2090,2090,2090,2090,0
|
|
20230911,130700,172952255,2090,2090,2090,2090,45
|
|
20230911,130600,172858205,2085,2085,2085,2085,0
|
|
20230911,130500,172858205,2085,2085,2085,2085,0
|
|
20230911,130400,172858205,2085,2085,2085,2085,0
|
|
20230911,130300,172858205,2085,2085,2085,2085,0
|
|
20230911,130200,172858205,2085,2085,2085,2085,0
|
|
20230911,130100,172858205,2085,2085,2085,2085,10
|
|
20230911,130000,172837355,2085,2085,2085,2085,0
|
|
20230911,125900,172837355,2085,2085,2085,2085,1
|
|
20230911,125800,172835270,2080,2080,2080,2080,0
|
|
20230911,125700,172835270,2080,2080,2080,2080,0
|
|
20230911,125600,172835270,2080,2080,2080,2080,0
|
|
20230911,125500,172835270,2080,2080,2080,2080,0
|
|
20230911,125400,172835270,2080,2080,2080,2080,0
|
|
20230911,125300,172835270,2080,2080,2080,2080,0
|
|
20230911,125200,172835270,2080,2080,2080,2080,0
|
|
20230911,125100,172835270,2080,2080,2080,2080,0
|
|
20230911,125000,172835270,2080,2080,2080,2080,0
|
|
20230911,124900,172835270,2080,2080,2080,2080,0
|
|
20230911,124800,172835270,2080,2080,2080,2080,0
|
|
20230911,124700,172835270,2080,2080,2080,2080,0
|
|
20230911,124600,172835270,2080,2080,2080,2080,0
|
|
20230911,124500,172835270,2080,2080,2080,2080,0
|
|
20230911,124400,172835270,2080,2080,2080,2080,0
|
|
20230911,124300,172835270,2080,2080,2080,2080,0
|
|
20230911,124200,172835270,2080,2080,2080,2080,0
|
|
20230911,124100,172835270,2080,2080,2080,2080,0
|
|
20230911,124000,172835270,2080,2080,2080,2080,100
|
|
20230911,123900,172627270,2090,2090,2090,2090,0
|
|
20230911,123800,172627270,2090,2090,2090,2090,0
|
|
20230911,123700,172627270,2090,2090,2090,2090,300
|
|
20230911,123600,172000270,2085,2085,2085,2085,0
|
|
20230911,123500,172000270,2085,2085,2085,2085,0
|
|
20230911,123400,172000270,2085,2085,2085,2085,0
|
|
20230911,123300,172000270,2085,2085,2085,2085,10
|
|
20230911,123200,171979420,2085,2085,2085,2085,0
|
|
20230911,123100,171979420,2085,2085,2085,2085,0
|
|
20230911,123000,171979420,2085,2085,2085,2085,1
|
|
20230911,122900,171977335,2080,2080,2080,2080,18
|
|
20230911,122800,171939895,2080,2080,2080,2080,0
|
|
20230911,122700,171939895,2080,2080,2080,2080,0
|
|
20230911,122600,171939895,2080,2080,2080,2080,0
|
|
20230911,122500,171939895,2080,2080,2080,2080,0
|
|
20230911,122400,171939895,2080,2080,2080,2080,0
|
|
20230911,122300,171939895,2080,2080,2080,2080,0
|
|
20230911,122200,171939895,2080,2080,2080,2080,0
|
|
20230911,122100,171939895,2080,2080,2080,2080,0
|
|
20230911,122000,171939895,2080,2080,2080,2080,0
|
|
20230911,121900,171939895,2080,2080,2080,2080,0
|
|
20230911,121800,171939895,2080,2080,2080,2080,0
|
|
20230911,121700,171939895,2080,2085,2085,2080,528
|
|
20230911,121600,170841555,2090,2090,2090,2090,0
|
|
20230911,121500,170841555,2090,2090,2090,2090,0
|
|
20230911,121400,170841555,2090,2090,2090,2090,0
|
|
20230911,121300,170841555,2090,2090,2090,2090,0
|
|
20230911,121200,170841555,2090,2090,2090,2090,0
|
|
20230911,121100,170841555,2090,2090,2090,2090,0
|
|
20230911,121000,170841555,2090,2090,2090,2090,25
|
|
20230911,120900,170789305,2090,2090,2090,2090,0
|
|
20230911,120800,170789305,2090,2090,2090,2090,0
|
|
20230911,120700,170789305,2090,2090,2090,2090,0
|
|
20230911,120600,170789305,2090,2090,2090,2090,0
|
|
20230911,120500,170789305,2090,2085,2090,2085,7800
|
|
20230911,120400,154500135,2080,2080,2080,2080,0
|
|
20230911,120300,154500135,2080,2080,2080,2080,0
|
|
20230911,120200,154500135,2080,2080,2080,2080,899
|
|
20230911,120100,152630215,2080,2080,2080,2080,640
|
|
20230911,120000,151299015,2085,2095,2095,2085,8777
|
|
20230911,115900,132954880,2095,2095,2095,2095,2280
|
|
20230911,115800,128178280,2100,2100,2100,2100,0
|
|
20230911,115700,128178280,2100,2100,2100,2100,0
|
|
20230911,115600,128178280,2100,2100,2100,2100,0
|
|
20230911,115500,128178280,2100,2100,2100,2100,0
|
|
20230911,115400,128178280,2100,2100,2100,2100,0
|
|
20230911,115300,128178280,2100,2100,2100,2100,600
|
|
20230911,115200,126918280,2100,2100,2100,2100,600
|
|
20230911,115100,125658280,2100,2105,2105,2100,770
|
|
20230911,115000,124040780,2105,2105,2105,2105,0
|
|
20230911,114900,124040780,2105,2105,2105,2105,0
|
|
20230911,114800,124040780,2105,2105,2105,2105,0
|
|
20230911,114700,124040780,2105,2105,2105,2105,0
|
|
20230911,114600,124040780,2105,2105,2105,2105,140
|
|
20230911,114500,123746080,2110,2110,2110,2110,0
|
|
20230911,114400,123746080,2110,2110,2110,2110,0
|
|
20230911,114300,123746080,2110,2110,2110,2110,1
|
|
20230911,114200,123743970,2110,2110,2110,2110,0
|
|
20230911,114100,123743970,2110,2110,2110,2110,0
|
|
20230911,114000,123743970,2110,2110,2110,2110,613
|
|
20230911,113900,122450540,2105,2105,2105,2105,0
|
|
20230911,113800,122450540,2105,2105,2105,2105,0
|
|
20230911,113700,122450540,2105,2110,2110,2105,366
|
|
20230911,113600,121680100,2105,2105,2105,2105,0
|
|
20230911,113500,121680100,2105,2105,2110,2105,1831
|
|
20230911,113400,117825615,2105,2105,2105,2105,0
|
|
20230911,113300,117825615,2105,2105,2105,2105,0
|
|
20230911,113200,117825615,2105,2105,2105,2105,1480
|
|
20230911,113100,114710215,2110,2110,2110,2110,0
|
|
20230911,113000,114710215,2110,2110,2110,2110,0
|
|
20230911,112900,114710215,2110,2110,2110,2110,503
|
|
20230911,112800,113648885,2110,2110,2110,2110,0
|
|
20230911,112700,113648885,2110,2105,2110,2105,644
|
|
20230911,112600,112293210,2110,2110,2110,2110,2700
|
|
20230911,112500,106596210,2115,2115,2115,2115,501
|
|
20230911,112400,105536595,2120,2120,2120,2120,0
|
|
20230911,112300,105536595,2120,2120,2120,2120,19
|
|
20230911,112200,105496315,2115,2115,2115,2115,111
|
|
20230911,112100,105261550,2115,2115,2115,2115,764
|
|
20230911,112000,103645690,2115,2115,2115,2115,0
|
|
20230911,111900,103645690,2115,2115,2115,2115,1624
|
|
20230911,111800,100210930,2120,2120,2120,2120,0
|
|
20230911,111700,100210930,2120,2120,2120,2120,0
|
|
20230911,111600,100210930,2120,2120,2120,2120,0
|
|
20230911,111500,100210930,2120,2120,2120,2120,0
|
|
20230911,111400,100210930,2120,2120,2120,2120,0
|
|
20230911,111300,100210930,2120,2115,2120,2110,3459
|
|
20230911,111200,92898280,2115,2115,2115,2115,0
|
|
20230911,111100,92898280,2115,2115,2115,2115,0
|
|
20230911,111000,92898280,2115,2115,2115,2115,0
|
|
20230911,110900,92898280,2115,2115,2115,2115,0
|
|
20230911,110800,92898280,2115,2115,2115,2115,500
|
|
20230911,110700,91840780,2120,2120,2120,2120,0
|
|
20230911,110600,91840780,2120,2120,2120,2120,3
|
|
20230911,110500,91834420,2120,2120,2120,2120,14
|
|
20230911,110400,91804740,2125,2125,2125,2125,0
|
|
20230911,110300,91804740,2125,2125,2125,2125,0
|
|
20230911,110200,91804740,2125,2125,2125,2125,1
|
|
20230911,110100,91802615,2115,2115,2115,2115,40
|
|
20230911,110000,91718015,2130,2125,2130,2125,2
|
|
20230911,105900,91713760,2130,2130,2130,2130,0
|
|
20230911,105800,91713760,2130,2130,2130,2130,0
|
|
20230911,105700,91713760,2130,2130,2130,2130,23
|
|
20230911,105600,91664770,2120,2120,2120,2120,0
|
|
20230911,105500,91664770,2120,2120,2120,2120,0
|
|
20230911,105400,91664770,2120,2120,2120,2120,0
|
|
20230911,105300,91664770,2120,2120,2120,2120,0
|
|
20230911,105200,91664770,2120,2120,2120,2120,0
|
|
20230911,105100,91664770,2120,2120,2120,2120,0
|
|
20230911,105000,91664770,2120,2120,2120,2120,0
|
|
20230911,104900,91664770,2120,2120,2120,2120,507
|
|
20230911,104800,90589930,2120,2120,2120,2120,600
|
|
20230911,104700,89317930,2125,2125,2125,2125,1405
|
|
20230911,104600,86332305,2125,2125,2125,2125,0
|
|
20230911,104500,86332305,2125,2125,2125,2125,0
|
|
20230911,104400,86332305,2125,2125,2125,2125,47
|
|
20230911,104300,86232430,2130,2130,2130,2130,0
|
|
20230911,104200,86232430,2130,2130,2130,2130,1
|
|
20230911,104100,86230300,2120,2120,2120,2120,0
|
|
20230911,104000,86230300,2120,2120,2120,2120,0
|
|
20230911,103900,86230300,2120,2120,2120,2120,0
|
|
20230911,103800,86230300,2120,2125,2125,2120,1008
|
|
20230911,103700,84093215,2130,2130,2130,2130,0
|
|
20230911,103600,84093215,2130,2130,2130,2130,0
|
|
20230911,103500,84093215,2130,2130,2130,2130,0
|
|
20230911,103400,84093215,2130,2130,2130,2130,1
|
|
20230911,103300,84091085,2125,2125,2125,2125,0
|
|
20230911,103200,84091085,2125,2125,2125,2125,1
|
|
20230911,103100,84088960,2130,2130,2130,2130,0
|
|
20230911,103000,84088960,2130,2130,2130,2130,0
|
|
20230911,102900,84088960,2130,2130,2130,2130,0
|
|
20230911,102800,84088960,2130,2130,2130,2130,0
|
|
20230911,102700,84088960,2130,2130,2130,2130,0
|
|
20230911,102600,84088960,2130,2130,2130,2130,0
|
|
20230911,102500,84088960,2130,2130,2130,2130,0
|
|
20230911,102400,84088960,2130,2130,2130,2130,0
|
|
20230911,102300,84088960,2130,2130,2130,2130,0
|
|
20230911,102200,84088960,2130,2130,2130,2130,0
|
|
20230911,102100,84088960,2130,2130,2130,2130,0
|
|
20230911,102000,84088960,2130,2130,2130,2130,0
|
|
20230911,101900,84088960,2130,2130,2130,2130,0
|
|
20230911,101800,84088960,2130,2130,2130,2130,1
|
|
20230911,101700,84086830,2120,2120,2120,2120,1
|
|
20230911,101600,84084710,2130,2130,2130,2130,100
|
|
20230911,101500,83871710,2130,2130,2130,2130,0
|
|
20230911,101400,83871710,2130,2130,2130,2130,40
|
|
20230911,101300,83786510,2130,2130,2130,2130,0
|
|
20230911,101200,83786510,2130,2130,2130,2130,300
|
|
20230911,101100,83147510,2130,2130,2130,2130,501
|
|
20230911,101000,82080380,2120,2120,2120,2120,0
|
|
20230911,100900,82080380,2120,2120,2120,2120,0
|
|
20230911,100800,82080380,2120,2120,2120,2120,531
|
|
20230911,100700,80954660,2130,2130,2130,2130,0
|
|
20230911,100600,80954660,2130,2125,2130,2125,14
|
|
20230911,100500,80924905,2120,2120,2120,2120,0
|
|
20230911,100400,80924905,2120,2120,2120,2120,678
|
|
20230911,100300,79487545,2125,2125,2125,2125,0
|
|
20230911,100200,79487545,2125,2125,2125,2125,0
|
|
20230911,100100,79487545,2125,2125,2125,2125,0
|
|
20230911,100000,79487545,2125,2125,2125,2125,75
|
|
20230911,095900,79328170,2140,2140,2140,2140,0
|
|
20230911,095800,79328170,2140,2140,2140,2140,0
|
|
20230911,095700,79328170,2140,2135,2140,2135,3
|
|
20230911,095600,79321760,2135,2135,2135,2135,0
|
|
20230911,095500,79321760,2135,2130,2135,2130,2364
|
|
20230911,095400,74280315,2130,2130,2130,2130,1
|
|
20230911,095300,74278185,2120,2120,2120,2120,31
|
|
20230911,095200,74212465,2115,2115,2115,2115,0
|
|
20230911,095100,74212465,2115,2115,2115,2115,0
|
|
20230911,095000,74212465,2115,2115,2115,2115,629
|
|
20230911,094900,72882130,2130,2130,2130,2130,0
|
|
20230911,094800,72882130,2130,2130,2130,2130,0
|
|
20230911,094700,72882130,2130,2130,2130,2130,0
|
|
20230911,094600,72882130,2130,2125,2130,2125,396
|
|
20230911,094500,72038790,2130,2130,2130,2130,0
|
|
20230911,094400,72038790,2130,2130,2130,2130,0
|
|
20230911,094300,72038790,2130,2130,2130,2130,0
|
|
20230911,094200,72038790,2130,2130,2130,2130,0
|
|
20230911,094100,72038790,2130,2130,2130,2130,0
|
|
20230911,094000,72038790,2130,2130,2130,2130,0
|
|
20230911,093900,72038790,2130,2130,2130,2130,0
|
|
20230911,093800,72038790,2130,2130,2130,2130,0
|
|
20230911,093700,72038790,2130,2130,2130,2130,0
|
|
20230911,093600,72038790,2130,2130,2130,2130,0
|
|
20230911,093500,72038790,2130,2115,2130,2115,770
|
|
20230911,093400,70401310,2105,2105,2105,2105,0
|
|
20230911,093300,70401310,2105,2105,2105,2105,633
|
|
20230911,093200,69068845,2105,2105,2105,2105,0
|
|
20230911,093100,69068845,2105,2105,2105,2105,0
|
|
20230911,093000,69068845,2105,2105,2105,2105,0
|
|
20230911,092900,69068845,2105,2105,2105,2105,0
|
|
20230911,092800,69068845,2105,2105,2105,2105,725
|
|
20230911,092700,67542720,2115,2110,2115,2110,570
|
|
20230911,092600,66340010,2130,2110,2130,2110,634
|
|
20230911,092500,65002250,2120,2120,2120,2120,0
|
|
20230911,092400,65002250,2120,2100,2120,2100,5452
|
|
20230911,092300,53459685,2105,2105,2105,2105,0
|
|
20230911,092200,53459685,2105,2095,2105,2095,519
|
|
20230911,092100,52372370,2095,2105,2105,2090,4632
|
|
20230911,092000,42659790,2100,2100,2100,2100,0
|
|
20230911,091900,42659790,2100,2110,2110,2100,193
|
|
20230911,091800,42254450,2110,2110,2110,2110,129
|
|
20230911,091700,41982260,2105,2105,2105,2105,0
|
|
20230911,091600,41982260,2105,2105,2105,2105,78
|
|
20230911,091500,41818070,2100,2100,2100,2100,1000
|
|
20230911,091400,39718070,2100,2100,2100,2100,1006
|
|
20230911,091300,37605470,2120,2095,2140,2095,10298
|
|
20230911,091200,15724785,2095,2095,2095,2090,1597
|
|
20230911,091100,12381570,2090,2100,2140,2090,994
|
|
20230911,091000,10280225,2140,2140,2140,2140,0
|
|
20230911,090900,10280225,2140,2140,2140,2140,0
|
|
20230911,090800,10280225,2140,2100,2140,2100,695
|
|
20230911,090700,8810770,2100,2105,2105,2100,188
|
|
20230911,090600,8415965,2125,2125,2125,2125,0
|
|
20230911,090500,8415965,2125,2125,2125,2125,80
|
|
20230911,090400,8245965,2110,2110,2110,2110,556
|
|
20230911,090300,7072805,2140,2140,2140,2140,0
|
|
20230911,090200,7072805,2140,2140,2140,2140,327
|
|
20230911,090100,6373025,2110,2140,2145,2110,2013
|
|
20230911,090000,2121055,2110,2145,2145,2110,996
|