664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200100,233750930,2110,2110,2110,2110,1396
|
|
20230906,200000,233750930,2110,2110,2110,2110,0
|
|
20230906,195900,233750930,2110,2110,2110,2110,0
|
|
20230906,195800,233750930,2110,2110,2110,2110,0
|
|
20230906,195700,233750930,2110,2110,2110,2110,0
|
|
20230906,195600,233750930,2110,2110,2110,2110,0
|
|
20230906,195500,233750930,2110,2110,2110,2110,0
|
|
20230906,195400,233750930,2110,2110,2110,2110,0
|
|
20230906,195300,233750930,2110,2110,2110,2110,0
|
|
20230906,195200,233750930,2110,2110,2110,2110,0
|
|
20230906,195100,233750930,2110,2110,2110,2110,0
|
|
20230906,195000,233750930,2110,2110,2110,2110,0
|
|
20230906,194900,233750930,2110,2110,2110,2110,0
|
|
20230906,194800,233750930,2110,2110,2110,2110,0
|
|
20230906,194700,233750930,2110,2110,2110,2110,0
|
|
20230906,194600,233750930,2110,2110,2110,2110,0
|
|
20230906,194500,233750930,2110,2110,2110,2110,0
|
|
20230906,194400,233750930,2110,2110,2110,2110,0
|
|
20230906,194300,233750930,2110,2110,2110,2110,0
|
|
20230906,194200,233750930,2110,2110,2110,2110,0
|
|
20230906,194100,233750930,2110,2110,2110,2110,0
|
|
20230906,194000,233750930,2110,2110,2110,2110,0
|
|
20230906,193900,233750930,2110,2110,2110,2110,0
|
|
20230906,193800,233750930,2110,2110,2110,2110,0
|
|
20230906,193700,233750930,2110,2110,2110,2110,0
|
|
20230906,193600,233750930,2110,2110,2110,2110,0
|
|
20230906,193500,233750930,2110,2110,2110,2110,0
|
|
20230906,193400,233750930,2110,2110,2110,2110,0
|
|
20230906,193300,233750930,2110,2110,2110,2110,0
|
|
20230906,193200,233750930,2110,2110,2110,2110,0
|
|
20230906,193100,233750930,2110,2110,2110,2110,1396
|
|
20230906,193000,233750930,2110,2110,2110,2110,0
|
|
20230906,192900,233750930,2110,2110,2110,2110,0
|
|
20230906,192800,233750930,2110,2110,2110,2110,0
|
|
20230906,192700,233750930,2110,2110,2110,2110,0
|
|
20230906,192600,233750930,2110,2110,2110,2110,0
|
|
20230906,192500,233750930,2110,2110,2110,2110,0
|
|
20230906,192400,233750930,2110,2110,2110,2110,0
|
|
20230906,192300,233750930,2110,2110,2110,2110,0
|
|
20230906,192200,233750930,2110,2110,2110,2110,0
|
|
20230906,192100,233750930,2110,2110,2110,2110,0
|
|
20230906,192000,233750930,2110,2110,2110,2110,0
|
|
20230906,191900,233750930,2110,2110,2110,2110,0
|
|
20230906,191800,233750930,2110,2110,2110,2110,0
|
|
20230906,191700,233750930,2110,2110,2110,2110,0
|
|
20230906,191600,233750930,2110,2110,2110,2110,0
|
|
20230906,191500,233750930,2110,2110,2110,2110,0
|
|
20230906,191400,233750930,2110,2110,2110,2110,0
|
|
20230906,191300,233750930,2110,2110,2110,2110,0
|
|
20230906,191200,233750930,2110,2110,2110,2110,0
|
|
20230906,191100,233750930,2110,2110,2110,2110,0
|
|
20230906,191000,233750930,2110,2110,2110,2110,0
|
|
20230906,190900,233750930,2110,2110,2110,2110,0
|
|
20230906,190800,233750930,2110,2110,2110,2110,0
|
|
20230906,190700,233750930,2110,2110,2110,2110,0
|
|
20230906,190600,233750930,2110,2110,2110,2110,0
|
|
20230906,190500,233750930,2110,2110,2110,2110,0
|
|
20230906,190400,233750930,2110,2110,2110,2110,0
|
|
20230906,190300,233750930,2110,2110,2110,2110,0
|
|
20230906,190200,233750930,2110,2110,2110,2110,0
|
|
20230906,190100,233750930,2110,2110,2110,2110,1396
|
|
20230906,190000,233750930,2110,2110,2110,2110,0
|
|
20230906,185900,233750930,2110,2110,2110,2110,0
|
|
20230906,185800,233750930,2110,2110,2110,2110,0
|
|
20230906,185700,233750930,2110,2110,2110,2110,0
|
|
20230906,185600,233750930,2110,2110,2110,2110,0
|
|
20230906,185500,233750930,2110,2110,2110,2110,0
|
|
20230906,185400,233750930,2110,2110,2110,2110,0
|
|
20230906,185300,233750930,2110,2110,2110,2110,0
|
|
20230906,185200,233750930,2110,2110,2110,2110,0
|
|
20230906,185100,233750930,2110,2110,2110,2110,0
|
|
20230906,185000,233750930,2110,2110,2110,2110,0
|
|
20230906,184900,233750930,2110,2110,2110,2110,0
|
|
20230906,184800,233750930,2110,2110,2110,2110,0
|
|
20230906,184700,233750930,2110,2110,2110,2110,0
|
|
20230906,184600,233750930,2110,2110,2110,2110,0
|
|
20230906,184500,233750930,2110,2110,2110,2110,0
|
|
20230906,184400,233750930,2110,2110,2110,2110,0
|
|
20230906,184300,233750930,2110,2110,2110,2110,0
|
|
20230906,184200,233750930,2110,2110,2110,2110,0
|
|
20230906,184100,233750930,2110,2110,2110,2110,0
|
|
20230906,184000,233750930,2110,2110,2110,2110,0
|
|
20230906,183900,233750930,2110,2110,2110,2110,0
|
|
20230906,183800,233750930,2110,2110,2110,2110,0
|
|
20230906,183700,233750930,2110,2110,2110,2110,0
|
|
20230906,183600,233750930,2110,2110,2110,2110,0
|
|
20230906,183500,233750930,2110,2110,2110,2110,0
|
|
20230906,183400,233750930,2110,2110,2110,2110,0
|
|
20230906,183300,233750930,2110,2110,2110,2110,0
|
|
20230906,183200,233750930,2110,2110,2110,2110,0
|
|
20230906,183100,233750930,2110,2110,2110,2110,1396
|
|
20230906,183000,233750930,2110,2110,2110,2110,0
|
|
20230906,182900,233750930,2110,2110,2110,2110,0
|
|
20230906,182800,233750930,2110,2110,2110,2110,0
|
|
20230906,182700,233750930,2110,2110,2110,2110,0
|
|
20230906,182600,233750930,2110,2110,2110,2110,0
|
|
20230906,182500,233750930,2110,2110,2110,2110,0
|
|
20230906,182400,233750930,2110,2110,2110,2110,0
|
|
20230906,182300,233750930,2110,2110,2110,2110,0
|
|
20230906,182200,233750930,2110,2110,2110,2110,0
|
|
20230906,182100,233750930,2110,2110,2110,2110,0
|
|
20230906,182000,233750930,2110,2110,2110,2110,0
|
|
20230906,181900,233750930,2110,2110,2110,2110,0
|
|
20230906,181800,233750930,2110,2110,2110,2110,0
|
|
20230906,181700,233750930,2110,2110,2110,2110,0
|
|
20230906,181600,233750930,2110,2110,2110,2110,0
|
|
20230906,181500,233750930,2110,2110,2110,2110,0
|
|
20230906,181400,233750930,2110,2110,2110,2110,0
|
|
20230906,181300,233750930,2110,2110,2110,2110,0
|
|
20230906,181200,233750930,2110,2110,2110,2110,0
|
|
20230906,181100,233750930,2110,2110,2110,2110,0
|
|
20230906,181000,233750930,2110,2110,2110,2110,0
|
|
20230906,180900,233750930,2110,2110,2110,2110,0
|
|
20230906,180800,233750930,2110,2110,2110,2110,0
|
|
20230906,180700,233750930,2110,2110,2110,2110,0
|
|
20230906,180600,233750930,2110,2110,2110,2110,0
|
|
20230906,180500,233750930,2110,2110,2110,2110,0
|
|
20230906,180400,233750930,2110,2110,2110,2110,0
|
|
20230906,180300,233750930,2110,2110,2110,2110,0
|
|
20230906,180200,233750930,2110,2110,2110,2110,0
|
|
20230906,180100,233750930,2110,2110,2110,2110,1396
|
|
20230906,180000,233750930,2110,2110,2110,2110,0
|
|
20230906,175900,233750930,2110,2110,2110,2110,0
|
|
20230906,175800,233750930,2110,2110,2110,2110,0
|
|
20230906,175700,233750930,2110,2110,2110,2110,0
|
|
20230906,175600,233750930,2110,2110,2110,2110,0
|
|
20230906,175500,233750930,2110,2110,2110,2110,0
|
|
20230906,175400,233750930,2110,2110,2110,2110,0
|
|
20230906,175300,233750930,2110,2110,2110,2110,0
|
|
20230906,175200,233750930,2110,2110,2110,2110,0
|
|
20230906,175100,233750930,2110,2110,2110,2110,0
|
|
20230906,175000,233750930,2110,2110,2110,2110,0
|
|
20230906,174900,233750930,2110,2110,2110,2110,0
|
|
20230906,174800,233750930,2110,2110,2110,2110,0
|
|
20230906,174700,233750930,2110,2110,2110,2110,0
|
|
20230906,174600,233750930,2110,2110,2110,2110,0
|
|
20230906,174500,233750930,2110,2110,2110,2110,0
|
|
20230906,174400,233750930,2110,2110,2110,2110,0
|
|
20230906,174300,233750930,2110,2110,2110,2110,0
|
|
20230906,174200,233750930,2110,2110,2110,2110,0
|
|
20230906,174100,233750930,2110,2110,2110,2110,0
|
|
20230906,174000,233750930,2110,2110,2110,2110,0
|
|
20230906,173900,233750930,2110,2110,2110,2110,0
|
|
20230906,173800,233750930,2110,2110,2110,2110,0
|
|
20230906,173700,233750930,2110,2110,2110,2110,0
|
|
20230906,173600,233750930,2110,2110,2110,2110,0
|
|
20230906,173500,233750930,2110,2110,2110,2110,0
|
|
20230906,173400,233750930,2110,2110,2110,2110,0
|
|
20230906,173300,233750930,2110,2110,2110,2110,0
|
|
20230906,173200,233750930,2110,2110,2110,2110,0
|
|
20230906,173100,233750930,2110,2110,2110,2110,1396
|
|
20230906,173000,233750930,2110,2110,2110,2110,0
|
|
20230906,172900,233750930,2110,2110,2110,2110,0
|
|
20230906,172800,233750930,2110,2110,2110,2110,0
|
|
20230906,172700,233750930,2110,2110,2110,2110,0
|
|
20230906,172600,233750930,2110,2110,2110,2110,0
|
|
20230906,172500,233750930,2110,2110,2110,2110,0
|
|
20230906,172400,233750930,2110,2110,2110,2110,0
|
|
20230906,172300,233750930,2110,2110,2110,2110,0
|
|
20230906,172200,233750930,2110,2110,2110,2110,0
|
|
20230906,172100,233750930,2110,2110,2110,2110,0
|
|
20230906,172000,233750930,2110,2110,2110,2110,0
|
|
20230906,171900,233750930,2110,2110,2110,2110,0
|
|
20230906,171800,233750930,2110,2110,2110,2110,0
|
|
20230906,171700,233750930,2110,2110,2110,2110,0
|
|
20230906,171600,233750930,2110,2110,2110,2110,0
|
|
20230906,171500,233750930,2110,2110,2110,2110,0
|
|
20230906,171400,233750930,2110,2110,2110,2110,0
|
|
20230906,171300,233750930,2110,2110,2110,2110,0
|
|
20230906,171200,233750930,2110,2110,2110,2110,0
|
|
20230906,171100,233750930,2110,2110,2110,2110,0
|
|
20230906,171000,233750930,2110,2110,2110,2110,0
|
|
20230906,170900,233750930,2110,2110,2110,2110,0
|
|
20230906,170800,233750930,2110,2110,2110,2110,0
|
|
20230906,170700,233750930,2110,2110,2110,2110,0
|
|
20230906,170600,233750930,2110,2110,2110,2110,0
|
|
20230906,170500,233750930,2110,2110,2110,2110,0
|
|
20230906,170400,233750930,2110,2110,2110,2110,0
|
|
20230906,170300,233750930,2110,2110,2110,2110,0
|
|
20230906,170200,233750930,2110,2110,2110,2110,0
|
|
20230906,170100,233750930,2110,2110,2110,2110,1396
|
|
20230906,170000,233750930,2110,2110,2110,2110,0
|
|
20230906,165900,233750930,2110,2110,2110,2110,0
|
|
20230906,165800,233750930,2110,2110,2110,2110,0
|
|
20230906,165700,233750930,2110,2110,2110,2110,0
|
|
20230906,165600,233750930,2110,2110,2110,2110,0
|
|
20230906,165500,233750930,2110,2110,2110,2110,0
|
|
20230906,165400,233750930,2110,2110,2110,2110,0
|
|
20230906,165300,233750930,2110,2110,2110,2110,0
|
|
20230906,165200,233750930,2110,2110,2110,2110,0
|
|
20230906,165100,233750930,2110,2110,2110,2110,0
|
|
20230906,165000,233750930,2110,2110,2110,2110,0
|
|
20230906,164900,233750930,2110,2110,2110,2110,0
|
|
20230906,164800,233750930,2110,2110,2110,2110,0
|
|
20230906,164700,233750930,2110,2110,2110,2110,0
|
|
20230906,164600,233750930,2110,2110,2110,2110,0
|
|
20230906,164500,233750930,2110,2110,2110,2110,0
|
|
20230906,164400,233750930,2110,2110,2110,2110,0
|
|
20230906,164300,233750930,2110,2110,2110,2110,0
|
|
20230906,164200,233750930,2110,2110,2110,2110,0
|
|
20230906,164100,233750930,2110,2110,2110,2110,0
|
|
20230906,164000,233750930,2110,2110,2110,2110,0
|
|
20230906,163900,233750930,2110,2110,2110,2110,0
|
|
20230906,163800,233750930,2110,2110,2110,2110,0
|
|
20230906,163700,233750930,2110,2110,2110,2110,0
|
|
20230906,163600,233750930,2110,2110,2110,2110,0
|
|
20230906,163500,233750930,2110,2110,2110,2110,0
|
|
20230906,163400,233750930,2110,2110,2110,2110,0
|
|
20230906,163300,233750930,2110,2110,2110,2110,0
|
|
20230906,163200,233750930,2110,2110,2110,2110,0
|
|
20230906,163100,233750930,2110,2110,2110,2110,1396
|
|
20230906,163000,233750930,2110,2110,2110,2110,0
|
|
20230906,162900,233750930,2110,2110,2110,2110,0
|
|
20230906,162800,233750930,2110,2110,2110,2110,0
|
|
20230906,162700,233750930,2110,2110,2110,2110,0
|
|
20230906,162600,233750930,2110,2110,2110,2110,0
|
|
20230906,162500,233750930,2110,2110,2110,2110,0
|
|
20230906,162400,233750930,2110,2110,2110,2110,0
|
|
20230906,162300,233750930,2110,2110,2110,2110,0
|
|
20230906,162200,233750930,2110,2110,2110,2110,0
|
|
20230906,162100,233750930,2110,2110,2110,2110,0
|
|
20230906,162000,233750930,2110,2110,2110,2110,0
|
|
20230906,161900,233750930,2110,2110,2110,2110,0
|
|
20230906,161800,233750930,2110,2110,2110,2110,0
|
|
20230906,161700,233750930,2110,2110,2110,2110,0
|
|
20230906,161600,233750930,2110,2110,2110,2110,0
|
|
20230906,161500,233750930,2110,2110,2110,2110,0
|
|
20230906,161400,233750930,2110,2110,2110,2110,0
|
|
20230906,161300,233750930,2110,2110,2110,2110,0
|
|
20230906,161200,233750930,2110,2110,2110,2110,0
|
|
20230906,161100,233750930,2110,2110,2110,2110,0
|
|
20230906,161000,233750930,2110,2110,2110,2110,0
|
|
20230906,160900,233750930,2110,2110,2110,2110,0
|
|
20230906,160800,233750930,2110,2110,2110,2110,0
|
|
20230906,160700,233750930,2110,2110,2110,2110,0
|
|
20230906,160600,233750930,2110,2110,2110,2110,0
|
|
20230906,160500,233750930,2110,2110,2110,2110,0
|
|
20230906,160400,233750930,2110,2110,2110,2110,0
|
|
20230906,160300,233750930,2110,2110,2110,2110,0
|
|
20230906,160200,233750930,2110,2110,2110,2110,0
|
|
20230906,160100,233750930,2110,2110,2110,2110,1396
|
|
20230906,160000,233750930,2110,2110,2110,2110,0
|
|
20230906,155900,233750930,2110,2110,2110,2110,0
|
|
20230906,155800,233750930,2110,2110,2110,2110,0
|
|
20230906,155700,233750930,2110,2110,2110,2110,0
|
|
20230906,155600,233750930,2110,2110,2110,2110,0
|
|
20230906,155500,233750930,2110,2110,2110,2110,0
|
|
20230906,155400,233750930,2110,2110,2110,2110,0
|
|
20230906,155300,233750930,2110,2110,2110,2110,0
|
|
20230906,155200,233750930,2110,2110,2110,2110,0
|
|
20230906,155100,233750930,2110,2110,2110,2110,0
|
|
20230906,155000,233750930,2110,2110,2110,2110,0
|
|
20230906,154900,233750930,2110,2110,2110,2110,0
|
|
20230906,154800,233750930,2110,2110,2110,2110,0
|
|
20230906,154700,233750930,2110,2110,2110,2110,0
|
|
20230906,154600,233750930,2110,2110,2110,2110,0
|
|
20230906,154500,233750930,2110,2110,2110,2110,0
|
|
20230906,154400,233750930,2110,2110,2110,2110,0
|
|
20230906,154300,233750930,2110,2110,2110,2110,0
|
|
20230906,154200,233750930,2110,2110,2110,2110,0
|
|
20230906,154100,233750930,2110,2110,2110,2110,0
|
|
20230906,154000,233750930,2110,2110,2110,2110,0
|
|
20230906,153900,233750930,2110,2110,2110,2110,0
|
|
20230906,153800,233750930,2110,2110,2110,2110,0
|
|
20230906,153700,233750930,2110,2110,2110,2110,0
|
|
20230906,153600,233750930,2110,2110,2110,2110,0
|
|
20230906,153500,233750930,2110,2110,2110,2110,0
|
|
20230906,153400,233750930,2110,2110,2110,2110,0
|
|
20230906,153300,233750930,2110,2110,2110,2110,0
|
|
20230906,153200,233750930,2110,2110,2110,2110,0
|
|
20230906,153100,233750930,2110,2110,2110,2110,1396
|
|
20230906,153000,233750930,2110,2110,2110,2110,1396
|
|
20230906,152900,230805370,2105,2105,2105,2105,0
|
|
20230906,152800,230805370,2105,2105,2105,2105,0
|
|
20230906,152700,230805370,2105,2105,2105,2105,0
|
|
20230906,152600,230805370,2105,2105,2105,2105,0
|
|
20230906,152500,230805370,2105,2105,2105,2105,0
|
|
20230906,152400,230805370,2105,2105,2105,2105,0
|
|
20230906,152300,230805370,2105,2105,2105,2105,0
|
|
20230906,152200,230805370,2105,2105,2105,2105,0
|
|
20230906,152100,230805370,2105,2105,2105,2105,0
|
|
20230906,152000,230805370,2105,2105,2105,2105,0
|
|
20230906,151900,230805370,2105,2105,2105,2095,195
|
|
20230906,151800,230396320,2100,2100,2105,2100,832
|
|
20230906,151700,228649020,2105,2105,2105,2100,596
|
|
20230906,151600,227397310,2105,2100,2105,2100,68
|
|
20230906,151500,227254420,2100,2100,2105,2100,211
|
|
20230906,151400,226811225,2105,2105,2105,2105,18
|
|
20230906,151300,226773335,2105,2105,2105,2105,198
|
|
20230906,151200,226356545,2105,2105,2105,2105,1
|
|
20230906,151100,226354440,2105,2105,2105,2105,0
|
|
20230906,151000,226354440,2105,2095,2105,2090,663
|
|
20230906,150900,224966245,2110,2110,2110,2110,0
|
|
20230906,150800,224966245,2110,2100,2110,2095,821
|
|
20230906,150700,223244220,2110,2110,2110,2110,0
|
|
20230906,150600,223244220,2110,2100,2110,2100,502
|
|
20230906,150500,222190000,2100,2110,2110,2100,102
|
|
20230906,150400,221975780,2105,2105,2105,2105,0
|
|
20230906,150300,221975780,2105,2105,2105,2105,0
|
|
20230906,150200,221975780,2105,2110,2110,2100,458
|
|
20230906,150100,221013950,2115,2110,2115,2110,6
|
|
20230906,150000,221001280,2115,2115,2115,2115,202
|
|
20230906,145900,220574050,2110,2110,2110,2110,994
|
|
20230906,145800,218476710,2110,2100,2110,2100,3
|
|
20230906,145700,218470390,2110,2110,2110,2110,152
|
|
20230906,145600,218149670,2110,2110,2110,2110,0
|
|
20230906,145500,218149670,2110,2110,2110,2110,0
|
|
20230906,145400,218149670,2110,2110,2110,2110,2
|
|
20230906,145300,218145450,2100,2100,2100,2100,1441
|
|
20230906,145200,215119350,2110,2110,2110,2110,0
|
|
20230906,145100,215119350,2110,2105,2110,2105,52
|
|
20230906,145000,215009880,2110,2105,2110,2105,53
|
|
20230906,144900,214898305,2110,2110,2110,2110,0
|
|
20230906,144800,214898305,2110,2110,2110,2110,0
|
|
20230906,144700,214898305,2110,2105,2110,2105,21
|
|
20230906,144600,214854095,2105,2105,2105,2105,80
|
|
20230906,144500,214685695,2105,2105,2115,2105,2590
|
|
20230906,144400,209233710,2115,2115,2115,2115,0
|
|
20230906,144300,209233710,2115,2115,2115,2115,9
|
|
20230906,144200,209214675,2120,2120,2120,2120,0
|
|
20230906,144100,209214675,2120,2120,2120,2120,0
|
|
20230906,144000,209214675,2120,2120,2120,2120,0
|
|
20230906,143900,209214675,2120,2120,2120,2120,2
|
|
20230906,143800,209210435,2110,2110,2110,2110,0
|
|
20230906,143700,209210435,2110,2110,2110,2110,0
|
|
20230906,143600,209210435,2110,2110,2110,2110,350
|
|
20230906,143500,208471935,2120,2120,2120,2120,5
|
|
20230906,143400,208461335,2120,2120,2120,2120,0
|
|
20230906,143300,208461335,2120,2115,2120,2115,652
|
|
20230906,143200,207082345,2120,2110,2120,2110,144
|
|
20230906,143100,206778055,2120,2115,2120,2115,35
|
|
20230906,143000,206704020,2120,2115,2120,2110,652
|
|
20230906,142900,205328170,2120,2120,2120,2120,0
|
|
20230906,142800,205328170,2120,2120,2120,2120,141
|
|
20230906,142700,205029250,2120,2120,2120,2120,0
|
|
20230906,142600,205029250,2120,2120,2120,2120,2
|
|
20230906,142500,205025010,2115,2115,2115,2115,12
|
|
20230906,142400,204999630,2120,2120,2120,2120,0
|
|
20230906,142300,204999630,2120,2120,2120,2120,0
|
|
20230906,142200,204999630,2120,2120,2120,2120,0
|
|
20230906,142100,204999630,2120,2120,2120,2120,10
|
|
20230906,142000,204978430,2120,2120,2120,2120,0
|
|
20230906,141900,204978430,2120,2120,2120,2120,1
|
|
20230906,141800,204976310,2125,2125,2125,2120,469
|
|
20230906,141700,203979730,2135,2135,2135,2135,2
|
|
20230906,141600,203975460,2125,2125,2135,2125,2803
|
|
20230906,141500,198002940,2125,2125,2125,2125,0
|
|
20230906,141400,198002940,2125,2125,2125,2125,523
|
|
20230906,141300,196891565,2125,2120,2125,2120,1020
|
|
20230906,141200,194729150,2120,2120,2120,2120,21
|
|
20230906,141100,194684630,2100,2115,2115,2100,713
|
|
20230906,141000,193178130,2120,2120,2120,2120,0
|
|
20230906,140900,193178130,2120,2120,2120,2120,0
|
|
20230906,140800,193178130,2120,2120,2120,2120,0
|
|
20230906,140700,193178130,2120,2120,2120,2120,0
|
|
20230906,140600,193178130,2120,2120,2120,2120,0
|
|
20230906,140500,193178130,2120,2100,2120,2100,5
|
|
20230906,140400,193167590,2120,2120,2120,2120,0
|
|
20230906,140300,193167590,2120,2105,2120,2105,801
|
|
20230906,140200,191481470,2105,2105,2105,2105,1000
|
|
20230906,140100,189376470,2105,2115,2115,2105,383
|
|
20230906,140000,188569905,2120,2120,2120,2120,0
|
|
20230906,135900,188569905,2120,2120,2120,2120,0
|
|
20230906,135800,188569905,2120,2120,2120,2120,0
|
|
20230906,135700,188569905,2120,2120,2120,2120,0
|
|
20230906,135600,188569905,2120,2120,2120,2120,0
|
|
20230906,135500,188569905,2120,2110,2120,2110,1108
|
|
20230906,135400,186229665,2110,2110,2110,2110,889
|
|
20230906,135300,184353875,2115,2110,2115,2110,1021
|
|
20230906,135200,182199555,2120,2120,2120,2120,0
|
|
20230906,135100,182199555,2120,2120,2120,2120,0
|
|
20230906,135000,182199555,2120,2120,2120,2120,7
|
|
20230906,134900,182184715,2120,2120,2120,2120,2
|
|
20230906,134800,182180475,2120,2120,2120,2120,0
|
|
20230906,134700,182180475,2120,2120,2120,2120,0
|
|
20230906,134600,182180475,2120,2120,2120,2120,0
|
|
20230906,134500,182180475,2120,2120,2120,2120,1
|
|
20230906,134400,182178355,2120,2115,2120,2115,10
|
|
20230906,134300,182157195,2125,2125,2125,2125,0
|
|
20230906,134200,182157195,2125,2120,2125,2115,534
|
|
20230906,134100,181025265,2125,2125,2125,2125,0
|
|
20230906,134000,181025265,2125,2125,2125,2125,0
|
|
20230906,133900,181025265,2125,2125,2125,2125,12
|
|
20230906,133800,180999765,2125,2125,2125,2125,7
|
|
20230906,133700,180984890,2125,2125,2125,2125,0
|
|
20230906,133600,180984890,2125,2125,2125,2125,1
|
|
20230906,133500,180982765,2120,2120,2120,2120,2
|
|
20230906,133400,180978525,2120,2125,2125,2120,329
|
|
20230906,133300,180281015,2125,2125,2125,2125,0
|
|
20230906,133200,180281015,2125,2125,2125,2125,0
|
|
20230906,133100,180281015,2125,2125,2125,2125,10
|
|
20230906,133000,180259765,2125,2125,2125,2125,2
|
|
20230906,132900,180255515,2125,2120,2125,2120,8
|
|
20230906,132800,180238545,2125,2120,2125,2120,178
|
|
20230906,132700,179861170,2125,2125,2125,2125,0
|
|
20230906,132600,179861170,2125,2120,2125,2120,30
|
|
20230906,132500,179797515,2125,2125,2125,2125,235
|
|
20230906,132400,179298140,2125,2125,2125,2125,300
|
|
20230906,132300,178660640,2125,2120,2125,2120,103
|
|
20230906,132200,178442270,2125,2125,2125,2125,100
|
|
20230906,132100,178229770,2125,2120,2125,2120,22
|
|
20230906,132000,178183120,2125,2130,2130,2125,79
|
|
20230906,131900,178015195,2130,2125,2130,2125,1016
|
|
20230906,131800,175856185,2125,2125,2125,2125,0
|
|
20230906,131700,175856185,2125,2120,2125,2120,299
|
|
20230906,131600,175222295,2120,2120,2120,2120,0
|
|
20230906,131500,175222295,2120,2120,2120,2120,235
|
|
20230906,131400,174724095,2125,2125,2125,2125,0
|
|
20230906,131300,174724095,2125,2125,2125,2125,2
|
|
20230906,131200,174719845,2120,2125,2125,2120,78
|
|
20230906,131100,174554370,2130,2130,2130,2130,2161
|
|
20230906,131000,169951440,2130,2125,2130,2115,2531
|
|
20230906,130900,164584870,2130,2120,2130,2120,2470
|
|
20230906,130800,159337230,2115,2110,2115,2110,1244
|
|
20230906,130700,156707550,2110,2110,2110,2110,0
|
|
20230906,130600,156707550,2110,2110,2110,2110,0
|
|
20230906,130500,156707550,2110,2110,2110,2110,0
|
|
20230906,130400,156707550,2110,2110,2110,2110,0
|
|
20230906,130300,156707550,2110,2110,2110,2110,0
|
|
20230906,130200,156707550,2110,2110,2110,2110,0
|
|
20230906,130100,156707550,2110,2110,2110,2110,2
|
|
20230906,130000,156703330,2100,2100,2100,2100,20
|
|
20230906,125900,156661330,2110,2110,2110,2110,10
|
|
20230906,125800,156640230,2110,2100,2110,2100,41
|
|
20230906,125700,156554120,2110,2110,2110,2110,0
|
|
20230906,125600,156554120,2110,2105,2110,2100,1002
|
|
20230906,125500,154449835,2110,2110,2110,2110,0
|
|
20230906,125400,154449835,2110,2110,2110,2110,0
|
|
20230906,125300,154449835,2110,2105,2110,2105,42
|
|
20230906,125200,154361415,2110,2110,2110,2110,0
|
|
20230906,125100,154361415,2110,2110,2110,2110,0
|
|
20230906,125000,154361415,2110,2110,2110,2110,500
|
|
20230906,124900,153306415,2110,2110,2110,2110,0
|
|
20230906,124800,153306415,2110,2110,2110,2110,0
|
|
20230906,124700,153306415,2110,2110,2110,2110,1
|
|
20230906,124600,153304305,2105,2105,2105,2105,700
|
|
20230906,124500,151830805,2110,2110,2110,2110,2
|
|
20230906,124400,151826585,2100,2105,2105,2100,500
|
|
20230906,124300,150776035,2110,2110,2110,2110,12
|
|
20230906,124200,150750715,2110,2110,2110,2110,0
|
|
20230906,124100,150750715,2110,2110,2110,2110,0
|
|
20230906,124000,150750715,2110,2110,2110,2110,0
|
|
20230906,123900,150750715,2110,2110,2110,2110,0
|
|
20230906,123800,150750715,2110,2110,2110,2110,3
|
|
20230906,123700,150744385,2105,2105,2105,2105,0
|
|
20230906,123600,150744385,2105,2105,2105,2105,170
|
|
20230906,123500,150386535,2110,2110,2110,2110,0
|
|
20230906,123400,150386535,2110,2110,2110,2110,0
|
|
20230906,123300,150386535,2110,2110,2110,2110,0
|
|
20230906,123200,150386535,2110,2110,2110,2110,0
|
|
20230906,123100,150386535,2110,2105,2110,2105,228
|
|
20230906,123000,149906590,2110,2110,2110,2110,0
|
|
20230906,122900,149906590,2110,2110,2110,2110,0
|
|
20230906,122800,149906590,2110,2110,2110,2110,0
|
|
20230906,122700,149906590,2110,2110,2110,2110,100
|
|
20230906,122600,149695590,2115,2115,2115,2115,0
|
|
20230906,122500,149695590,2115,2115,2115,2115,0
|
|
20230906,122400,149695590,2115,2115,2115,2115,0
|
|
20230906,122300,149695590,2115,2105,2115,2105,9
|
|
20230906,122200,149676635,2115,2115,2115,2115,0
|
|
20230906,122100,149676635,2115,2115,2115,2115,0
|
|
20230906,122000,149676635,2115,2115,2115,2115,0
|
|
20230906,121900,149676635,2115,2115,2115,2115,0
|
|
20230906,121800,149676635,2115,2115,2115,2115,100
|
|
20230906,121700,149465135,2115,2115,2115,2115,0
|
|
20230906,121600,149465135,2115,2115,2115,2115,0
|
|
20230906,121500,149465135,2115,2115,2115,2115,0
|
|
20230906,121400,149465135,2115,2115,2115,2115,2
|
|
20230906,121300,149460905,2115,2115,2115,2115,0
|
|
20230906,121200,149460905,2115,2115,2115,2115,0
|
|
20230906,121100,149460905,2115,2115,2115,2115,0
|
|
20230906,121000,149460905,2115,2110,2115,2105,331
|
|
20230906,120900,148764015,2115,2115,2115,2115,0
|
|
20230906,120800,148764015,2115,2115,2115,2115,0
|
|
20230906,120700,148764015,2115,2115,2115,2115,0
|
|
20230906,120600,148764015,2115,2115,2115,2115,0
|
|
20230906,120500,148764015,2115,2115,2115,2115,0
|
|
20230906,120400,148764015,2115,2115,2115,2115,0
|
|
20230906,120300,148764015,2115,2115,2115,2115,0
|
|
20230906,120200,148764015,2115,2115,2115,2115,2
|
|
20230906,120100,148759785,2100,2100,2100,2100,500
|
|
20230906,120000,147709785,2115,2115,2115,2115,1
|
|
20230906,115900,147707670,2100,2100,2100,2100,61
|
|
20230906,115800,147579570,2115,2115,2115,2115,2
|
|
20230906,115700,147575340,2100,2100,2100,2100,1
|
|
20230906,115600,147573240,2115,2115,2115,2115,0
|
|
20230906,115500,147573240,2115,2115,2115,2115,0
|
|
20230906,115400,147573240,2115,2115,2115,2115,0
|
|
20230906,115300,147573240,2115,2115,2115,2115,0
|
|
20230906,115200,147573240,2115,2105,2115,2105,149
|
|
20230906,115100,147259575,2115,2115,2115,2115,0
|
|
20230906,115000,147259575,2115,2115,2115,2115,0
|
|
20230906,114900,147259575,2115,2115,2115,2115,0
|
|
20230906,114800,147259575,2115,2115,2115,2115,0
|
|
20230906,114700,147259575,2115,2115,2115,2115,0
|
|
20230906,114600,147259575,2115,2115,2115,2115,0
|
|
20230906,114500,147259575,2115,2115,2115,2115,0
|
|
20230906,114400,147259575,2115,2115,2115,2115,0
|
|
20230906,114300,147259575,2115,2105,2115,2105,21
|
|
20230906,114200,147215360,2115,2115,2115,2115,0
|
|
20230906,114100,147215360,2115,2115,2115,2115,0
|
|
20230906,114000,147215360,2115,2115,2115,2115,0
|
|
20230906,113900,147215360,2115,2115,2115,2115,0
|
|
20230906,113800,147215360,2115,2105,2115,2105,12
|
|
20230906,113700,147190080,2115,2115,2115,2115,0
|
|
20230906,113600,147190080,2115,2105,2115,2100,249
|
|
20230906,113500,146666570,2110,2110,2110,2110,1
|
|
20230906,113400,146664460,2115,2115,2115,2115,3
|
|
20230906,113300,146658115,2115,2115,2115,2115,0
|
|
20230906,113200,146658115,2115,2115,2115,2115,0
|
|
20230906,113100,146658115,2115,2115,2115,2115,0
|
|
20230906,113000,146658115,2115,2115,2115,2115,0
|
|
20230906,112900,146658115,2115,2115,2115,2115,0
|
|
20230906,112800,146658115,2115,2115,2115,2115,0
|
|
20230906,112700,146658115,2115,2100,2115,2100,5
|
|
20230906,112600,146647585,2115,2100,2115,2100,103
|
|
20230906,112500,146431255,2115,2105,2115,2105,513
|
|
20230906,112400,145351370,2115,2120,2120,2115,15
|
|
20230906,112300,145319625,2115,2115,2115,2115,16
|
|
20230906,112200,145285785,2115,2115,2115,2115,449
|
|
20230906,112100,144336150,2115,2115,2115,2115,0
|
|
20230906,112000,144336150,2115,2115,2115,2115,0
|
|
20230906,111900,144336150,2115,2115,2115,2115,0
|
|
20230906,111800,144336150,2115,2115,2115,2115,0
|
|
20230906,111700,144336150,2115,2115,2115,2115,0
|
|
20230906,111600,144336150,2115,2105,2115,2105,7
|
|
20230906,111500,144321395,2110,2105,2110,2105,173
|
|
20230906,111400,143956985,2105,2105,2105,2105,108
|
|
20230906,111300,143729645,2110,2110,2110,2110,1
|
|
20230906,111200,143727535,2115,2115,2115,2115,1
|
|
20230906,111100,143725420,2105,2105,2105,2105,0
|
|
20230906,111000,143725420,2105,2105,2105,2105,0
|
|
20230906,110900,143725420,2105,2105,2105,2105,0
|
|
20230906,110800,143725420,2105,2105,2105,2105,0
|
|
20230906,110700,143725420,2105,2115,2115,2105,192
|
|
20230906,110600,143320760,2120,2120,2120,2120,1
|
|
20230906,110500,143318640,2105,2105,2105,2105,40
|
|
20230906,110400,143234440,2120,2120,2120,2120,200
|
|
20230906,110300,142810440,2120,2120,2120,2120,20
|
|
20230906,110200,142768040,2120,2120,2120,2120,1
|
|
20230906,110100,142765920,2120,2120,2120,2120,40
|
|
20230906,110000,142681120,2120,2120,2120,2120,0
|
|
20230906,105900,142681120,2120,2120,2120,2120,0
|
|
20230906,105800,142681120,2120,2115,2120,2115,1203
|
|
20230906,105700,140136765,2115,2115,2115,2115,0
|
|
20230906,105600,140136765,2115,2115,2115,2115,0
|
|
20230906,105500,140136765,2115,2115,2115,2115,0
|
|
20230906,105400,140136765,2115,2115,2115,2115,0
|
|
20230906,105300,140136765,2115,2115,2115,2115,0
|
|
20230906,105200,140136765,2115,2105,2115,2105,13
|
|
20230906,105100,140109330,2105,2110,2110,2095,7049
|
|
20230906,105000,125300730,2120,2115,2120,2115,25
|
|
20230906,104900,125247845,2110,2110,2110,2110,0
|
|
20230906,104800,125247845,2110,2120,2120,2110,502
|
|
20230906,104700,124187330,2115,2115,2115,2115,10
|
|
20230906,104600,124166180,2120,2120,2120,2115,135
|
|
20230906,104500,123880635,2115,2115,2115,2115,50
|
|
20230906,104400,123774885,2120,2120,2120,2120,10
|
|
20230906,104300,123753685,2120,2120,2120,2120,3
|
|
20230906,104200,123747325,2120,2120,2120,2120,1
|
|
20230906,104100,123745205,2120,2120,2120,2120,0
|
|
20230906,104000,123745205,2120,2120,2120,2120,115
|
|
20230906,103900,123501405,2125,2125,2125,2125,1
|
|
20230906,103800,123499280,2125,2125,2125,2125,1
|
|
20230906,103700,123497155,2125,2125,2125,2125,0
|
|
20230906,103600,123497155,2125,2125,2125,2125,10
|
|
20230906,103500,123475905,2125,2125,2125,2125,570
|
|
20230906,103400,122264655,2125,2125,2125,2125,2
|
|
20230906,103300,122260405,2110,2110,2110,2110,200
|
|
20230906,103200,121838405,2125,2125,2125,2125,511
|
|
20230906,103100,120752530,2125,2125,2125,2125,22
|
|
20230906,103000,120705780,2125,2125,2125,2125,0
|
|
20230906,102900,120705780,2125,2125,2125,2125,0
|
|
20230906,102800,120705780,2125,2125,2125,2125,458
|
|
20230906,102700,119732530,2125,2125,2125,2125,0
|
|
20230906,102600,119732530,2125,2125,2125,2125,0
|
|
20230906,102500,119732530,2125,2125,2125,2125,0
|
|
20230906,102400,119732530,2125,2115,2125,2105,1002
|
|
20230906,102300,117616660,2125,2125,2125,2125,0
|
|
20230906,102200,117616660,2125,2125,2125,2125,10
|
|
20230906,102100,117595410,2125,2125,2125,2125,20
|
|
20230906,102000,117552910,2125,2125,2125,2125,184
|
|
20230906,101900,117161910,2125,2120,2125,2120,251
|
|
20230906,101800,116629755,2120,2120,2120,2120,60
|
|
20230906,101700,116502555,2125,2125,2125,2125,2
|
|
20230906,101600,116498305,2125,2125,2125,2125,211
|
|
20230906,101500,116049930,2130,2130,2130,2130,500
|
|
20230906,101400,114984930,2130,2120,2130,2120,144
|
|
20230906,101300,114679485,2120,2120,2120,2120,0
|
|
20230906,101200,114679485,2120,2120,2120,2120,1
|
|
20230906,101100,114677365,2120,2120,2120,2120,120
|
|
20230906,101000,114422965,2120,2120,2120,2120,455
|
|
20230906,100900,113458365,2130,2120,2130,2120,1288
|
|
20230906,100800,110722775,2120,2120,2120,2120,104
|
|
20230906,100700,110502295,2120,2120,2120,2120,709
|
|
20230906,100600,108999215,2125,2120,2125,2120,4853
|
|
20230906,100500,98710610,2120,2115,2120,2115,599
|
|
20230906,100400,97443465,2115,2110,2115,2110,3568
|
|
20230906,100300,89898145,2110,2110,2110,2110,466
|
|
20230906,100200,88914885,2105,2105,2105,2105,1797
|
|
20230906,100100,85132200,2105,2100,2105,2100,3
|
|
20230906,100000,85125890,2105,2105,2105,2105,2
|
|
20230906,095900,85121680,2105,2105,2105,2105,2
|
|
20230906,095800,85117470,2100,2100,2100,2100,0
|
|
20230906,095700,85117470,2100,2100,2100,2100,1000
|
|
20230906,095600,83017470,2105,2100,2105,2100,3
|
|
20230906,095500,83011160,2105,2105,2105,2105,151
|
|
20230906,095400,82693305,2105,2105,2105,2105,1
|
|
20230906,095300,82691200,2105,2100,2105,2100,1182
|
|
20230906,095200,80208990,2100,2105,2105,2100,3502
|
|
20230906,095100,72854780,2100,2100,2105,2100,338
|
|
20230906,095000,72144965,2110,2105,2110,2100,421
|
|
20230906,094900,71259575,2115,2115,2115,2115,0
|
|
20230906,094800,71259575,2115,2115,2115,2115,0
|
|
20230906,094700,71259575,2115,2115,2115,2115,1
|
|
20230906,094600,71257460,2120,2120,2120,2120,0
|
|
20230906,094500,71257460,2120,2120,2120,2120,1
|
|
20230906,094400,71255340,2120,2120,2120,2120,0
|
|
20230906,094300,71255340,2120,2120,2120,2120,0
|
|
20230906,094200,71255340,2120,2120,2120,2120,0
|
|
20230906,094100,71255340,2120,2110,2120,2105,2632
|
|
20230906,094000,65714095,2110,2115,2115,2110,11
|
|
20230906,093900,65690835,2115,2120,2120,2115,2
|
|
20230906,093800,65686600,2110,2105,2110,2105,832
|
|
20230906,093700,63931085,2110,2115,2120,2110,1615
|
|
20230906,093600,60520330,2115,2115,2115,2115,155
|
|
20230906,093500,60192505,2115,2115,2115,2115,0
|
|
20230906,093400,60192505,2115,2115,2115,2115,468
|
|
20230906,093300,59202685,2115,2115,2115,2115,20
|
|
20230906,093200,59160385,2115,2115,2115,2115,53
|
|
20230906,093100,59048290,2110,2120,2120,2110,835
|
|
20230906,093000,57279500,2110,2110,2110,2110,1
|
|
20230906,092900,57277390,2120,2120,2120,2115,17
|
|
20230906,092800,57241360,2120,2120,2120,2120,510
|
|
20230906,092700,56160160,2120,2120,2120,2120,10
|
|
20230906,092600,56138960,2110,2110,2120,2110,33
|
|
20230906,092500,56069320,2105,2120,2120,2105,2026
|
|
20230906,092400,51797060,2115,2115,2115,2115,5
|
|
20230906,092300,51786485,2115,2120,2120,2115,1559
|
|
20230906,092200,48486360,2125,2125,2125,2125,20
|
|
20230906,092100,48443860,2125,2125,2125,2125,1
|
|
20230906,092000,48441735,2125,2120,2125,2120,1184
|
|
20230906,091900,45931615,2120,2120,2120,2120,0
|
|
20230906,091800,45931615,2120,2120,2120,2120,71
|
|
20230906,091700,45781095,2120,2115,2120,2115,147
|
|
20230906,091600,45469690,2115,2115,2115,2115,300
|
|
20230906,091500,44835190,2120,2125,2130,2120,5609
|
|
20230906,091400,32936530,2125,2125,2125,2125,0
|
|
20230906,091300,32936530,2125,2120,2125,2120,430
|
|
20230906,091200,32024925,2120,2120,2120,2120,1
|
|
20230906,091100,32022805,2110,2115,2115,2110,9
|
|
20230906,091000,32003810,2125,2125,2130,2110,854
|
|
20230906,090900,30194675,2125,2125,2125,2105,1430
|
|
20230906,090800,27177575,2105,2115,2125,2100,575
|
|
20230906,090700,25960875,2115,2110,2115,2110,433
|
|
20230906,090600,25045585,2115,2115,2115,2115,1
|
|
20230906,090500,25043470,2100,2105,2120,2100,563
|
|
20230906,090400,23860075,2090,2090,2090,2090,15
|
|
20230906,090300,23828725,2105,2100,2105,2085,869
|
|
20230906,090200,22013490,2110,2090,2110,2090,2072
|
|
20230906,090100,17655435,2085,2100,2100,2085,1239
|
|
20230906,090000,15064120,2100,2080,2100,2080,5712
|