660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195700,201607080,2085,2085,2085,2085,3508
|
|
20230911,195600,201607080,2085,2085,2085,2085,0
|
|
20230911,195500,201607080,2085,2085,2085,2085,0
|
|
20230911,195400,201607080,2085,2085,2085,2085,0
|
|
20230911,195300,201607080,2085,2085,2085,2085,0
|
|
20230911,195200,201607080,2085,2085,2085,2085,0
|
|
20230911,195100,201607080,2085,2085,2085,2085,0
|
|
20230911,195000,201607080,2085,2085,2085,2085,0
|
|
20230911,194900,201607080,2085,2085,2085,2085,0
|
|
20230911,194800,201607080,2085,2085,2085,2085,0
|
|
20230911,194700,201607080,2085,2085,2085,2085,0
|
|
20230911,194600,201607080,2085,2085,2085,2085,0
|
|
20230911,194500,201607080,2085,2085,2085,2085,0
|
|
20230911,194400,201607080,2085,2085,2085,2085,0
|
|
20230911,194300,201607080,2085,2085,2085,2085,0
|
|
20230911,194200,201607080,2085,2085,2085,2085,0
|
|
20230911,194100,201607080,2085,2085,2085,2085,0
|
|
20230911,194000,201607080,2085,2085,2085,2085,0
|
|
20230911,193900,201607080,2085,2085,2085,2085,0
|
|
20230911,193800,201607080,2085,2085,2085,2085,0
|
|
20230911,193700,201607080,2085,2085,2085,2085,0
|
|
20230911,193600,201607080,2085,2085,2085,2085,0
|
|
20230911,193500,201607080,2085,2085,2085,2085,0
|
|
20230911,193400,201607080,2085,2085,2085,2085,0
|
|
20230911,193300,201607080,2085,2085,2085,2085,0
|
|
20230911,193200,201607080,2085,2085,2085,2085,0
|
|
20230911,193100,201607080,2085,2085,2085,2085,0
|
|
20230911,193000,201607080,2085,2085,2085,2085,0
|
|
20230911,192900,201607080,2085,2085,2085,2085,0
|
|
20230911,192800,201607080,2085,2085,2085,2085,0
|
|
20230911,192700,201607080,2085,2085,2085,2085,3508
|
|
20230911,192600,201607080,2085,2085,2085,2085,0
|
|
20230911,192500,201607080,2085,2085,2085,2085,0
|
|
20230911,192400,201607080,2085,2085,2085,2085,0
|
|
20230911,192300,201607080,2085,2085,2085,2085,0
|
|
20230911,192200,201607080,2085,2085,2085,2085,0
|
|
20230911,192100,201607080,2085,2085,2085,2085,0
|
|
20230911,192000,201607080,2085,2085,2085,2085,0
|
|
20230911,191900,201607080,2085,2085,2085,2085,0
|
|
20230911,191800,201607080,2085,2085,2085,2085,0
|
|
20230911,191700,201607080,2085,2085,2085,2085,0
|
|
20230911,191600,201607080,2085,2085,2085,2085,0
|
|
20230911,191500,201607080,2085,2085,2085,2085,0
|
|
20230911,191400,201607080,2085,2085,2085,2085,0
|
|
20230911,191300,201607080,2085,2085,2085,2085,0
|
|
20230911,191200,201607080,2085,2085,2085,2085,0
|
|
20230911,191100,201607080,2085,2085,2085,2085,0
|
|
20230911,191000,201607080,2085,2085,2085,2085,0
|
|
20230911,190900,201607080,2085,2085,2085,2085,0
|
|
20230911,190800,201607080,2085,2085,2085,2085,0
|
|
20230911,190700,201607080,2085,2085,2085,2085,0
|
|
20230911,190600,201607080,2085,2085,2085,2085,0
|
|
20230911,190500,201607080,2085,2085,2085,2085,0
|
|
20230911,190400,201607080,2085,2085,2085,2085,0
|
|
20230911,190300,201607080,2085,2085,2085,2085,0
|
|
20230911,190200,201607080,2085,2085,2085,2085,0
|
|
20230911,190100,201607080,2085,2085,2085,2085,0
|
|
20230911,190000,201607080,2085,2085,2085,2085,0
|
|
20230911,185900,201607080,2085,2085,2085,2085,0
|
|
20230911,185800,201607080,2085,2085,2085,2085,0
|
|
20230911,185700,201607080,2085,2085,2085,2085,3508
|
|
20230911,185600,201607080,2085,2085,2085,2085,0
|
|
20230911,185500,201607080,2085,2085,2085,2085,0
|
|
20230911,185400,201607080,2085,2085,2085,2085,0
|
|
20230911,185300,201607080,2085,2085,2085,2085,0
|
|
20230911,185200,201607080,2085,2085,2085,2085,0
|
|
20230911,185100,201607080,2085,2085,2085,2085,0
|
|
20230911,185000,201607080,2085,2085,2085,2085,0
|
|
20230911,184900,201607080,2085,2085,2085,2085,0
|
|
20230911,184800,201607080,2085,2085,2085,2085,0
|
|
20230911,184700,201607080,2085,2085,2085,2085,0
|
|
20230911,184600,201607080,2085,2085,2085,2085,0
|
|
20230911,184500,201607080,2085,2085,2085,2085,0
|
|
20230911,184400,201607080,2085,2085,2085,2085,0
|
|
20230911,184300,201607080,2085,2085,2085,2085,0
|
|
20230911,184200,201607080,2085,2085,2085,2085,0
|
|
20230911,184100,201607080,2085,2085,2085,2085,0
|
|
20230911,184000,201607080,2085,2085,2085,2085,0
|
|
20230911,183900,201607080,2085,2085,2085,2085,0
|
|
20230911,183800,201607080,2085,2085,2085,2085,0
|
|
20230911,183700,201607080,2085,2085,2085,2085,0
|
|
20230911,183600,201607080,2085,2085,2085,2085,0
|
|
20230911,183500,201607080,2085,2085,2085,2085,0
|
|
20230911,183400,201607080,2085,2085,2085,2085,0
|
|
20230911,183300,201607080,2085,2085,2085,2085,0
|
|
20230911,183200,201607080,2085,2085,2085,2085,0
|
|
20230911,183100,201607080,2085,2085,2085,2085,0
|
|
20230911,183000,201607080,2085,2085,2085,2085,0
|
|
20230911,182900,201607080,2085,2085,2085,2085,0
|
|
20230911,182800,201607080,2085,2085,2085,2085,0
|
|
20230911,182700,201607080,2085,2085,2085,2085,3508
|
|
20230911,182600,201607080,2085,2085,2085,2085,0
|
|
20230911,182500,201607080,2085,2085,2085,2085,0
|
|
20230911,182400,201607080,2085,2085,2085,2085,0
|
|
20230911,182300,201607080,2085,2085,2085,2085,0
|
|
20230911,182200,201607080,2085,2085,2085,2085,0
|
|
20230911,182100,201607080,2085,2085,2085,2085,0
|
|
20230911,182000,201607080,2085,2085,2085,2085,0
|
|
20230911,181900,201607080,2085,2085,2085,2085,0
|
|
20230911,181800,201607080,2085,2085,2085,2085,0
|
|
20230911,181700,201607080,2085,2085,2085,2085,0
|
|
20230911,181600,201607080,2085,2085,2085,2085,0
|
|
20230911,181500,201607080,2085,2085,2085,2085,0
|
|
20230911,181400,201607080,2085,2085,2085,2085,0
|
|
20230911,181300,201607080,2085,2085,2085,2085,0
|
|
20230911,181200,201607080,2085,2085,2085,2085,0
|
|
20230911,181100,201607080,2085,2085,2085,2085,0
|
|
20230911,181000,201607080,2085,2085,2085,2085,0
|
|
20230911,180900,201607080,2085,2085,2085,2085,0
|
|
20230911,180800,201607080,2085,2085,2085,2085,0
|
|
20230911,180700,201607080,2085,2085,2085,2085,0
|
|
20230911,180600,201607080,2085,2085,2085,2085,0
|
|
20230911,180500,201607080,2085,2085,2085,2085,0
|
|
20230911,180400,201607080,2085,2085,2085,2085,0
|
|
20230911,180300,201607080,2085,2085,2085,2085,0
|
|
20230911,180200,201607080,2085,2085,2085,2085,0
|
|
20230911,180100,201607080,2085,2085,2085,2085,0
|
|
20230911,180000,201607080,2085,2085,2085,2085,0
|
|
20230911,175900,201607080,2085,2085,2085,2085,0
|
|
20230911,175800,201607080,2085,2085,2085,2085,0
|
|
20230911,175700,201607080,2085,2085,2085,2085,3508
|
|
20230911,175600,201607080,2085,2085,2085,2085,0
|
|
20230911,175500,201607080,2085,2085,2085,2085,0
|
|
20230911,175400,201607080,2085,2085,2085,2085,0
|
|
20230911,175300,201607080,2085,2085,2085,2085,0
|
|
20230911,175200,201607080,2085,2085,2085,2085,0
|
|
20230911,175100,201607080,2085,2085,2085,2085,0
|
|
20230911,175000,201607080,2085,2085,2085,2085,0
|
|
20230911,174900,201607080,2085,2085,2085,2085,0
|
|
20230911,174800,201607080,2085,2085,2085,2085,0
|
|
20230911,174700,201607080,2085,2085,2085,2085,0
|
|
20230911,174600,201607080,2085,2085,2085,2085,0
|
|
20230911,174500,201607080,2085,2085,2085,2085,0
|
|
20230911,174400,201607080,2085,2085,2085,2085,0
|
|
20230911,174300,201607080,2085,2085,2085,2085,0
|
|
20230911,174200,201607080,2085,2085,2085,2085,0
|
|
20230911,174100,201607080,2085,2085,2085,2085,0
|
|
20230911,174000,201607080,2085,2085,2085,2085,0
|
|
20230911,173900,201607080,2085,2085,2085,2085,0
|
|
20230911,173800,201607080,2085,2085,2085,2085,0
|
|
20230911,173700,201607080,2085,2085,2085,2085,0
|
|
20230911,173600,201607080,2085,2085,2085,2085,0
|
|
20230911,173500,201607080,2085,2085,2085,2085,0
|
|
20230911,173400,201607080,2085,2085,2085,2085,0
|
|
20230911,173300,201607080,2085,2085,2085,2085,0
|
|
20230911,173200,201607080,2085,2085,2085,2085,0
|
|
20230911,173100,201607080,2085,2085,2085,2085,0
|
|
20230911,173000,201607080,2085,2085,2085,2085,0
|
|
20230911,172900,201607080,2085,2085,2085,2085,0
|
|
20230911,172800,201607080,2085,2085,2085,2085,0
|
|
20230911,172700,201607080,2085,2085,2085,2085,3508
|
|
20230911,172600,201607080,2085,2085,2085,2085,0
|
|
20230911,172500,201607080,2085,2085,2085,2085,0
|
|
20230911,172400,201607080,2085,2085,2085,2085,0
|
|
20230911,172300,201607080,2085,2085,2085,2085,0
|
|
20230911,172200,201607080,2085,2085,2085,2085,0
|
|
20230911,172100,201607080,2085,2085,2085,2085,0
|
|
20230911,172000,201607080,2085,2085,2085,2085,0
|
|
20230911,171900,201607080,2085,2085,2085,2085,0
|
|
20230911,171800,201607080,2085,2085,2085,2085,0
|
|
20230911,171700,201607080,2085,2085,2085,2085,0
|
|
20230911,171600,201607080,2085,2085,2085,2085,0
|
|
20230911,171500,201607080,2085,2085,2085,2085,0
|
|
20230911,171400,201607080,2085,2085,2085,2085,0
|
|
20230911,171300,201607080,2085,2085,2085,2085,0
|
|
20230911,171200,201607080,2085,2085,2085,2085,0
|
|
20230911,171100,201607080,2085,2085,2085,2085,0
|
|
20230911,171000,201607080,2085,2085,2085,2085,0
|
|
20230911,170900,201607080,2085,2085,2085,2085,0
|
|
20230911,170800,201607080,2085,2085,2085,2085,0
|
|
20230911,170700,201607080,2085,2085,2085,2085,0
|
|
20230911,170600,201607080,2085,2085,2085,2085,0
|
|
20230911,170500,201607080,2085,2085,2085,2085,0
|
|
20230911,170400,201607080,2085,2085,2085,2085,0
|
|
20230911,170300,201607080,2085,2085,2085,2085,0
|
|
20230911,170200,201607080,2085,2085,2085,2085,0
|
|
20230911,170100,201607080,2085,2085,2085,2085,0
|
|
20230911,170000,201607080,2085,2085,2085,2085,0
|
|
20230911,165900,201607080,2085,2085,2085,2085,0
|
|
20230911,165800,201607080,2085,2085,2085,2085,0
|
|
20230911,165700,201607080,2085,2085,2085,2085,3508
|
|
20230911,165600,201607080,2085,2085,2085,2085,0
|
|
20230911,165500,201607080,2085,2085,2085,2085,0
|
|
20230911,165400,201607080,2085,2085,2085,2085,0
|
|
20230911,165300,201607080,2085,2085,2085,2085,0
|
|
20230911,165200,201607080,2085,2085,2085,2085,0
|
|
20230911,165100,201607080,2085,2085,2085,2085,0
|
|
20230911,165000,201607080,2085,2085,2085,2085,0
|
|
20230911,164900,201607080,2085,2085,2085,2085,0
|
|
20230911,164800,201607080,2085,2085,2085,2085,0
|
|
20230911,164700,201607080,2085,2085,2085,2085,0
|
|
20230911,164600,201607080,2085,2085,2085,2085,0
|
|
20230911,164500,201607080,2085,2085,2085,2085,0
|
|
20230911,164400,201607080,2085,2085,2085,2085,0
|
|
20230911,164300,201607080,2085,2085,2085,2085,0
|
|
20230911,164200,201607080,2085,2085,2085,2085,0
|
|
20230911,164100,201607080,2085,2085,2085,2085,0
|
|
20230911,164000,201607080,2085,2085,2085,2085,0
|
|
20230911,163900,201607080,2085,2085,2085,2085,0
|
|
20230911,163800,201607080,2085,2085,2085,2085,0
|
|
20230911,163700,201607080,2085,2085,2085,2085,0
|
|
20230911,163600,201607080,2085,2085,2085,2085,0
|
|
20230911,163500,201607080,2085,2085,2085,2085,0
|
|
20230911,163400,201607080,2085,2085,2085,2085,0
|
|
20230911,163300,201607080,2085,2085,2085,2085,0
|
|
20230911,163200,201607080,2085,2085,2085,2085,0
|
|
20230911,163100,201607080,2085,2085,2085,2085,0
|
|
20230911,163000,201607080,2085,2085,2085,2085,0
|
|
20230911,162900,201607080,2085,2085,2085,2085,0
|
|
20230911,162800,201607080,2085,2085,2085,2085,0
|
|
20230911,162700,201607080,2085,2085,2085,2085,3508
|
|
20230911,162600,201607080,2085,2085,2085,2085,0
|
|
20230911,162500,201607080,2085,2085,2085,2085,0
|
|
20230911,162400,201607080,2085,2085,2085,2085,0
|
|
20230911,162300,201607080,2085,2085,2085,2085,0
|
|
20230911,162200,201607080,2085,2085,2085,2085,0
|
|
20230911,162100,201607080,2085,2085,2085,2085,0
|
|
20230911,162000,201607080,2085,2085,2085,2085,0
|
|
20230911,161900,201607080,2085,2085,2085,2085,0
|
|
20230911,161800,201607080,2085,2085,2085,2085,0
|
|
20230911,161700,201607080,2085,2085,2085,2085,0
|
|
20230911,161600,201607080,2085,2085,2085,2085,0
|
|
20230911,161500,201607080,2085,2085,2085,2085,0
|
|
20230911,161400,201607080,2085,2085,2085,2085,0
|
|
20230911,161300,201607080,2085,2085,2085,2085,0
|
|
20230911,161200,201607080,2085,2085,2085,2085,0
|
|
20230911,161100,201607080,2085,2085,2085,2085,0
|
|
20230911,161000,201607080,2085,2085,2085,2085,0
|
|
20230911,160900,201607080,2085,2085,2085,2085,0
|
|
20230911,160800,201607080,2085,2085,2085,2085,0
|
|
20230911,160700,201607080,2085,2085,2085,2085,0
|
|
20230911,160600,201607080,2085,2085,2085,2085,0
|
|
20230911,160500,201607080,2085,2085,2085,2085,0
|
|
20230911,160400,201607080,2085,2085,2085,2085,0
|
|
20230911,160300,201607080,2085,2085,2085,2085,0
|
|
20230911,160200,201607080,2085,2085,2085,2085,0
|
|
20230911,160100,201607080,2085,2085,2085,2085,0
|
|
20230911,160000,201607080,2085,2085,2085,2085,0
|
|
20230911,155900,201607080,2085,2085,2085,2085,0
|
|
20230911,155800,201607080,2085,2085,2085,2085,0
|
|
20230911,155700,201607080,2085,2085,2085,2085,3508
|
|
20230911,155600,201607080,2085,2085,2085,2085,0
|
|
20230911,155500,201607080,2085,2085,2085,2085,0
|
|
20230911,155400,201607080,2085,2085,2085,2085,0
|
|
20230911,155300,201607080,2085,2085,2085,2085,0
|
|
20230911,155200,201607080,2085,2085,2085,2085,0
|
|
20230911,155100,201607080,2085,2085,2085,2085,0
|
|
20230911,155000,201607080,2085,2085,2085,2085,0
|
|
20230911,154900,201607080,2085,2085,2085,2085,0
|
|
20230911,154800,201607080,2085,2085,2085,2085,0
|
|
20230911,154700,201607080,2085,2085,2085,2085,0
|
|
20230911,154600,201607080,2085,2085,2085,2085,0
|
|
20230911,154500,201607080,2085,2085,2085,2085,0
|
|
20230911,154400,201607080,2085,2085,2085,2085,0
|
|
20230911,154300,201607080,2085,2085,2085,2085,0
|
|
20230911,154200,201607080,2085,2085,2085,2085,0
|
|
20230911,154100,201607080,2085,2085,2085,2085,0
|
|
20230911,154000,201607080,2085,2085,2085,2085,0
|
|
20230911,153900,201607080,2085,2085,2085,2085,0
|
|
20230911,153800,201607080,2085,2085,2085,2085,0
|
|
20230911,153700,201607080,2085,2085,2085,2085,0
|
|
20230911,153600,201607080,2085,2085,2085,2085,0
|
|
20230911,153500,201607080,2085,2085,2085,2085,0
|
|
20230911,153400,201607080,2085,2085,2085,2085,0
|
|
20230911,153300,201607080,2085,2085,2085,2085,0
|
|
20230911,153200,201607080,2085,2085,2085,2085,0
|
|
20230911,153100,201607080,2085,2085,2085,2085,0
|
|
20230911,153000,201607080,2085,2085,2085,2085,3508
|
|
20230911,152900,194292900,2080,2080,2080,2080,0
|
|
20230911,152800,194292900,2080,2080,2080,2080,0
|
|
20230911,152700,194292900,2080,2080,2080,2080,0
|
|
20230911,152600,194292900,2080,2080,2080,2080,0
|
|
20230911,152500,194292900,2080,2080,2080,2080,0
|
|
20230911,152400,194292900,2080,2080,2080,2080,0
|
|
20230911,152300,194292900,2080,2080,2080,2080,0
|
|
20230911,152200,194292900,2080,2080,2080,2080,0
|
|
20230911,152100,194292900,2080,2080,2080,2080,0
|
|
20230911,152000,194292900,2080,2080,2080,2080,0
|
|
20230911,151900,194292900,2080,2080,2080,2080,0
|
|
20230911,151800,194292900,2080,2085,2085,2080,700
|
|
20230911,151700,192836795,2075,2090,2090,2075,3672
|
|
20230911,151600,185202805,2085,2090,2090,2085,291
|
|
20230911,151500,184594865,2095,2095,2095,2095,22
|
|
20230911,151400,184548775,2095,2095,2095,2095,0
|
|
20230911,151300,184548775,2095,2095,2095,2095,10
|
|
20230911,151200,184527825,2085,2085,2085,2085,0
|
|
20230911,151100,184527825,2085,2085,2085,2085,0
|
|
20230911,151000,184527825,2085,2085,2085,2085,0
|
|
20230911,150900,184527825,2085,2085,2085,2085,0
|
|
20230911,150800,184527825,2085,2085,2085,2085,0
|
|
20230911,150700,184527825,2085,2085,2085,2085,564
|
|
20230911,150600,183351885,2080,2080,2080,2080,0
|
|
20230911,150500,183351885,2080,2080,2080,2080,600
|
|
20230911,150400,182103885,2080,2080,2080,2080,0
|
|
20230911,150300,182103885,2080,2080,2080,2080,0
|
|
20230911,150200,182103885,2080,2080,2080,2080,0
|
|
20230911,150100,182103885,2080,2080,2080,2080,0
|
|
20230911,150000,182103885,2080,2080,2080,2080,0
|
|
20230911,145900,182103885,2080,2080,2080,2080,0
|
|
20230911,145800,182103885,2080,2080,2080,2080,0
|
|
20230911,145700,182103885,2080,2080,2080,2080,0
|
|
20230911,145600,182103885,2080,2080,2080,2080,0
|
|
20230911,145500,182103885,2080,2080,2080,2080,0
|
|
20230911,145400,182103885,2080,2080,2080,2080,0
|
|
20230911,145300,182103885,2080,2080,2080,2080,2000
|
|
20230911,145200,177943885,2080,2080,2080,2080,0
|
|
20230911,145100,177943885,2080,2080,2080,2080,0
|
|
20230911,145000,177943885,2080,2080,2080,2080,0
|
|
20230911,144900,177943885,2080,2095,2095,2080,4107
|
|
20230911,144800,169375365,2100,2100,2100,2100,100
|
|
20230911,144700,169165365,2090,2090,2090,2090,0
|
|
20230911,144600,169165365,2090,2090,2090,2090,150
|
|
20230911,144500,168851865,2085,2085,2085,2085,0
|
|
20230911,144400,168851865,2085,2085,2085,2085,0
|
|
20230911,144300,168851865,2085,2085,2085,2085,0
|
|
20230911,144200,168851865,2085,2090,2090,2085,1600
|
|
20230911,144100,165508320,2095,2100,2100,2095,552
|
|
20230911,144000,164351835,2115,2115,2115,2115,0
|
|
20230911,143900,164351835,2115,2115,2115,2115,0
|
|
20230911,143800,164351835,2115,2115,2115,2115,0
|
|
20230911,143700,164351835,2115,2115,2115,2115,100
|
|
20230911,143600,164140335,2115,2115,2115,2100,29
|
|
20230911,143500,164079015,2115,2105,2115,2105,1770
|
|
20230911,143400,160348445,2090,2090,2090,2090,1001
|
|
20230911,143300,158256355,2090,2090,2090,2090,136
|
|
20230911,143200,157972115,2100,2100,2100,2100,0
|
|
20230911,143100,157972115,2100,2100,2100,2100,0
|
|
20230911,143000,157972115,2100,2100,2100,2100,0
|
|
20230911,142900,157972115,2100,2100,2100,2100,0
|
|
20230911,142800,157972115,2100,2100,2100,2100,0
|
|
20230911,142700,157972115,2100,2100,2100,2100,0
|
|
20230911,142600,157972115,2100,2100,2100,2100,0
|
|
20230911,142500,157972115,2100,2100,2100,2100,0
|
|
20230911,142400,157972115,2100,2100,2100,2100,1942
|
|
20230911,142300,153893915,2100,2100,2100,2100,0
|
|
20230911,142200,153893915,2100,2100,2100,2100,0
|
|
20230911,142100,153893915,2100,2100,2100,2100,0
|
|
20230911,142000,153893915,2100,2100,2100,2100,7
|
|
20230911,141900,153879215,2085,2085,2085,2085,0
|
|
20230911,141800,153879215,2085,2085,2085,2085,0
|
|
20230911,141700,153879215,2085,2100,2100,2085,2485
|
|
20230911,141600,148676045,2095,2095,2095,2095,0
|
|
20230911,141500,148676045,2095,2095,2095,2095,1
|
|
20230911,141400,148673950,2095,2095,2095,2095,50
|
|
20230911,141300,148569200,2095,2095,2095,2095,0
|
|
20230911,141200,148569200,2095,2095,2095,2095,0
|
|
20230911,141100,148569200,2095,2090,2095,2090,37
|
|
20230911,141000,148491740,2090,2090,2090,2090,7
|
|
20230911,140900,148477110,2090,2090,2090,2090,22
|
|
20230911,140800,148431130,2095,2095,2095,2095,0
|
|
20230911,140700,148431130,2095,2095,2095,2095,0
|
|
20230911,140600,148431130,2095,2095,2095,2095,0
|
|
20230911,140500,148431130,2095,2095,2095,2095,1
|
|
20230911,140400,148429035,2090,2095,2095,2090,14
|
|
20230911,140300,148399720,2090,2090,2090,2090,0
|
|
20230911,140200,148399720,2090,2090,2090,2090,0
|
|
20230911,140100,148399720,2090,2090,2090,2090,0
|
|
20230911,140000,148399720,2090,2090,2090,2090,1265
|
|
20230911,135900,145755870,2090,2090,2090,2090,0
|
|
20230911,135800,145755870,2090,2090,2090,2090,600
|
|
20230911,135700,144501870,2090,2090,2090,2090,279
|
|
20230911,135600,143918760,2100,2100,2100,2100,0
|
|
20230911,135500,143918760,2100,2100,2100,2100,0
|
|
20230911,135400,143918760,2100,2100,2100,2100,0
|
|
20230911,135300,143918760,2100,2100,2100,2100,0
|
|
20230911,135200,143918760,2100,2100,2100,2100,0
|
|
20230911,135100,143918760,2100,2100,2100,2100,0
|
|
20230911,135000,143918760,2100,2100,2100,2100,0
|
|
20230911,134900,143918760,2100,2100,2100,2100,0
|
|
20230911,134800,143918760,2100,2100,2100,2100,0
|
|
20230911,134700,143918760,2100,2100,2100,2100,0
|
|
20230911,134600,143918760,2100,2100,2100,2100,0
|
|
20230911,134500,143918760,2100,2100,2100,2100,0
|
|
20230911,134400,143918760,2100,2095,2100,2095,100
|
|
20230911,134300,143708910,2095,2095,2095,2095,0
|
|
20230911,134200,143708910,2095,2095,2095,2095,0
|
|
20230911,134100,143708910,2095,2095,2095,2095,0
|
|
20230911,134000,143708910,2095,2090,2095,2090,565
|
|
20230911,133900,142525285,2075,2075,2075,2075,0
|
|
20230911,133800,142525285,2075,2075,2075,2075,0
|
|
20230911,133700,142525285,2075,2100,2100,2075,2667
|
|
20230911,133600,136966540,2100,2100,2100,2100,0
|
|
20230911,133500,136966540,2100,2100,2100,2100,0
|
|
20230911,133400,136966540,2100,2100,2100,2100,0
|
|
20230911,133300,136966540,2100,2100,2100,2100,0
|
|
20230911,133200,136966540,2100,2100,2100,2100,50
|
|
20230911,133100,136861540,2105,2105,2105,2105,0
|
|
20230911,133000,136861540,2105,2105,2105,2105,100
|
|
20230911,132900,136651040,2105,2105,2105,2105,50
|
|
20230911,132800,136545790,2100,2100,2100,2100,0
|
|
20230911,132700,136545790,2100,2100,2100,2100,0
|
|
20230911,132600,136545790,2100,2100,2100,2100,10
|
|
20230911,132500,136524790,2100,2100,2100,2100,0
|
|
20230911,132400,136524790,2100,2100,2100,2100,0
|
|
20230911,132300,136524790,2100,2100,2100,2100,1
|
|
20230911,132200,136522690,2100,2100,2100,2100,0
|
|
20230911,132100,136522690,2100,2100,2100,2100,0
|
|
20230911,132000,136522690,2100,2100,2100,2100,10
|
|
20230911,131900,136501690,2100,2100,2100,2100,0
|
|
20230911,131800,136501690,2100,2100,2100,2100,0
|
|
20230911,131700,136501690,2100,2100,2100,2100,10
|
|
20230911,131600,136480690,2100,2100,2100,2100,0
|
|
20230911,131500,136480690,2100,2100,2100,2100,0
|
|
20230911,131400,136480690,2100,2100,2100,2100,0
|
|
20230911,131300,136480690,2100,2100,2100,2100,0
|
|
20230911,131200,136480690,2100,2095,2100,2095,2
|
|
20230911,131100,136476495,2105,2105,2105,2105,0
|
|
20230911,131000,136476495,2105,2090,2105,2090,73
|
|
20230911,130900,136323910,2105,2105,2105,2105,0
|
|
20230911,130800,136323910,2105,2105,2105,2105,0
|
|
20230911,130700,136323910,2105,2105,2105,2105,2
|
|
20230911,130600,136319700,2095,2095,2095,2095,0
|
|
20230911,130500,136319700,2095,2095,2095,2095,0
|
|
20230911,130400,136319700,2095,2095,2095,2095,0
|
|
20230911,130300,136319700,2095,2095,2095,2095,0
|
|
20230911,130200,136319700,2095,2095,2095,2095,0
|
|
20230911,130100,136319700,2095,2095,2095,2095,1
|
|
20230911,130000,136317605,2095,2100,2100,2095,2529
|
|
20230911,125900,131014350,2100,2100,2100,2100,0
|
|
20230911,125800,131014350,2100,2100,2100,2100,0
|
|
20230911,125700,131014350,2100,2100,2100,2100,0
|
|
20230911,125600,131014350,2100,2100,2100,2100,10
|
|
20230911,125500,130993350,2100,2100,2100,2100,0
|
|
20230911,125400,130993350,2100,2100,2100,2100,465
|
|
20230911,125300,130016850,2100,2100,2100,2100,0
|
|
20230911,125200,130016850,2100,2100,2100,2100,423
|
|
20230911,125100,129128550,2100,2100,2100,2100,70
|
|
20230911,125000,128981550,2105,2105,2105,2105,106
|
|
20230911,124900,128758420,2105,2105,2105,2105,997
|
|
20230911,124800,126659735,2110,2110,2110,2110,484
|
|
20230911,124700,125638495,2110,2110,2110,2110,745
|
|
20230911,124600,124066545,2105,2105,2105,2105,0
|
|
20230911,124500,124066545,2105,2105,2105,2105,150
|
|
20230911,124400,123750795,2105,2105,2105,2105,1038
|
|
20230911,124300,121565805,2120,2120,2120,2120,0
|
|
20230911,124200,121565805,2120,2105,2120,2105,131
|
|
20230911,124100,121290035,2105,2105,2105,2105,7
|
|
20230911,124000,121275300,2105,2115,2115,2105,192
|
|
20230911,123900,120869360,2115,2115,2115,2115,60
|
|
20230911,123800,120742460,2120,2110,2120,2110,2116
|
|
20230911,123700,116268365,2105,2105,2105,2105,0
|
|
20230911,123600,116268365,2105,2105,2105,2105,262
|
|
20230911,123500,115716855,2105,2105,2105,2105,0
|
|
20230911,123400,115716855,2105,2105,2105,2105,0
|
|
20230911,123300,115716855,2105,2105,2105,2105,1
|
|
20230911,123200,115714750,2100,2100,2100,2100,423
|
|
20230911,123100,114826450,2100,2105,2105,2100,1601
|
|
20230911,123000,111463650,2105,2115,2115,2100,2713
|
|
20230911,122900,105750300,2115,2120,2120,2115,22
|
|
20230911,122800,105703670,2125,2130,2140,2125,1574
|
|
20230911,122700,102349685,2145,2130,2145,2130,3482
|
|
20230911,122600,94911455,2115,2130,2130,2115,2616
|
|
20230911,122500,89343995,2130,2120,2130,2110,2240
|
|
20230911,122400,84603655,2120,2125,2155,2110,5990
|
|
20230911,122300,71808760,2110,2115,2130,2110,3178
|
|
20230911,122200,65058710,2110,2095,2110,2095,3742
|
|
20230911,122100,57190030,2085,2075,2100,2075,6549
|
|
20230911,122000,43548765,2075,2070,2075,2070,317
|
|
20230911,121900,42892570,2070,2070,2070,2070,0
|
|
20230911,121800,42892570,2070,2070,2070,2070,0
|
|
20230911,121700,42892570,2070,2070,2070,2070,0
|
|
20230911,121600,42892570,2070,2070,2070,2070,0
|
|
20230911,121500,42892570,2070,2070,2070,2070,0
|
|
20230911,121400,42892570,2070,2070,2070,2070,0
|
|
20230911,121300,42892570,2070,2070,2070,2070,0
|
|
20230911,121200,42892570,2070,2070,2070,2070,0
|
|
20230911,121100,42892570,2070,2070,2070,2070,0
|
|
20230911,121000,42892570,2070,2065,2070,2065,213
|
|
20230911,120900,42452720,2060,2060,2060,2060,10
|
|
20230911,120800,42432120,2060,2060,2060,2060,0
|
|
20230911,120700,42432120,2060,2060,2060,2060,0
|
|
20230911,120600,42432120,2060,2065,2065,2060,150
|
|
20230911,120500,42122870,2065,2065,2065,2065,50
|
|
20230911,120400,42019620,2065,2065,2065,2065,0
|
|
20230911,120300,42019620,2065,2065,2065,2065,10
|
|
20230911,120200,41998970,2065,2065,2065,2065,0
|
|
20230911,120100,41998970,2065,2065,2065,2065,228
|
|
20230911,120000,41528150,2070,2070,2070,2070,0
|
|
20230911,115900,41528150,2070,2070,2070,2070,0
|
|
20230911,115800,41528150,2070,2070,2070,2070,0
|
|
20230911,115700,41528150,2070,2070,2070,2070,10
|
|
20230911,115600,41507450,2070,2070,2070,2070,120
|
|
20230911,115500,41259050,2065,2065,2065,2065,0
|
|
20230911,115400,41259050,2065,2065,2065,2065,1
|
|
20230911,115300,41256985,2070,2070,2070,2070,0
|
|
20230911,115200,41256985,2070,2070,2070,2070,137
|
|
20230911,115100,40973395,2075,2075,2075,2075,0
|
|
20230911,115000,40973395,2075,2075,2075,2075,0
|
|
20230911,114900,40973395,2075,2075,2075,2075,0
|
|
20230911,114800,40973395,2075,2075,2075,2075,0
|
|
20230911,114700,40973395,2075,2075,2075,2075,0
|
|
20230911,114600,40973395,2075,2075,2075,2075,0
|
|
20230911,114500,40973395,2075,2075,2075,2075,0
|
|
20230911,114400,40973395,2075,2075,2075,2075,0
|
|
20230911,114300,40973395,2075,2075,2075,2075,10
|
|
20230911,114200,40952645,2075,2075,2075,2075,1
|
|
20230911,114100,40950570,2075,2075,2075,2075,0
|
|
20230911,114000,40950570,2075,2075,2075,2075,0
|
|
20230911,113900,40950570,2075,2075,2075,2075,0
|
|
20230911,113800,40950570,2075,2075,2075,2075,0
|
|
20230911,113700,40950570,2075,2075,2075,2075,0
|
|
20230911,113600,40950570,2075,2075,2075,2075,0
|
|
20230911,113500,40950570,2075,2075,2075,2075,0
|
|
20230911,113400,40950570,2075,2075,2075,2075,0
|
|
20230911,113300,40950570,2075,2075,2075,2075,0
|
|
20230911,113200,40950570,2075,2075,2075,2075,0
|
|
20230911,113100,40950570,2075,2075,2075,2075,0
|
|
20230911,113000,40950570,2075,2075,2075,2075,0
|
|
20230911,112900,40950570,2075,2075,2075,2075,0
|
|
20230911,112800,40950570,2075,2075,2075,2075,10
|
|
20230911,112700,40929820,2070,2070,2070,2070,0
|
|
20230911,112600,40929820,2070,2070,2070,2070,0
|
|
20230911,112500,40929820,2070,2070,2070,2070,0
|
|
20230911,112400,40929820,2070,2070,2070,2070,0
|
|
20230911,112300,40929820,2070,2070,2070,2070,0
|
|
20230911,112200,40929820,2070,2070,2070,2070,0
|
|
20230911,112100,40929820,2070,2070,2070,2070,0
|
|
20230911,112000,40929820,2070,2070,2070,2070,0
|
|
20230911,111900,40929820,2070,2070,2070,2070,0
|
|
20230911,111800,40929820,2070,2070,2070,2070,0
|
|
20230911,111700,40929820,2070,2070,2070,2070,0
|
|
20230911,111600,40929820,2070,2070,2070,2070,1
|
|
20230911,111500,40927750,2070,2070,2070,2070,0
|
|
20230911,111400,40927750,2070,2070,2070,2070,23
|
|
20230911,111300,40880140,2075,2075,2075,2075,0
|
|
20230911,111200,40880140,2075,2075,2075,2075,0
|
|
20230911,111100,40880140,2075,2075,2075,2075,0
|
|
20230911,111000,40880140,2075,2075,2075,2075,9
|
|
20230911,110900,40861465,2075,2075,2075,2075,0
|
|
20230911,110800,40861465,2075,2075,2075,2075,0
|
|
20230911,110700,40861465,2075,2075,2075,2075,0
|
|
20230911,110600,40861465,2075,2075,2075,2075,0
|
|
20230911,110500,40861465,2075,2075,2075,2075,0
|
|
20230911,110400,40861465,2075,2075,2075,2075,0
|
|
20230911,110300,40861465,2075,2075,2075,2075,0
|
|
20230911,110200,40861465,2075,2075,2075,2075,0
|
|
20230911,110100,40861465,2075,2075,2075,2075,0
|
|
20230911,110000,40861465,2075,2075,2075,2075,100
|
|
20230911,105900,40653965,2080,2080,2080,2080,0
|
|
20230911,105800,40653965,2080,2080,2080,2080,0
|
|
20230911,105700,40653965,2080,2080,2080,2080,0
|
|
20230911,105600,40653965,2080,2080,2080,2080,0
|
|
20230911,105500,40653965,2080,2080,2080,2080,0
|
|
20230911,105400,40653965,2080,2080,2080,2080,0
|
|
20230911,105300,40653965,2080,2080,2080,2080,0
|
|
20230911,105200,40653965,2080,2080,2080,2080,0
|
|
20230911,105100,40653965,2080,2080,2080,2080,0
|
|
20230911,105000,40653965,2080,2075,2080,2075,285
|
|
20230911,104900,40061210,2075,2075,2075,2075,0
|
|
20230911,104800,40061210,2075,2075,2075,2075,1
|
|
20230911,104700,40059135,2070,2070,2070,2070,0
|
|
20230911,104600,40059135,2070,2070,2070,2070,110
|
|
20230911,104500,39831435,2065,2065,2065,2065,743
|
|
20230911,104400,38297140,2070,2070,2070,2070,0
|
|
20230911,104300,38297140,2070,2070,2070,2070,0
|
|
20230911,104200,38297140,2070,2070,2070,2070,0
|
|
20230911,104100,38297140,2070,2070,2070,2070,0
|
|
20230911,104000,38297140,2070,2070,2070,2070,0
|
|
20230911,103900,38297140,2070,2070,2070,2070,0
|
|
20230911,103800,38297140,2070,2070,2070,2070,0
|
|
20230911,103700,38297140,2070,2070,2070,2070,0
|
|
20230911,103600,38297140,2070,2070,2070,2070,1
|
|
20230911,103500,38295070,2050,2065,2065,2050,477
|
|
20230911,103400,37316665,2080,2080,2080,2080,8
|
|
20230911,103300,37300025,2080,2065,2080,2065,3153
|
|
20230911,103200,30753495,2070,2070,2070,2070,0
|
|
20230911,103100,30753495,2070,2070,2070,2070,0
|
|
20230911,103000,30753495,2070,2065,2070,2065,77
|
|
20230911,102900,30594475,2070,2070,2070,2070,0
|
|
20230911,102800,30594475,2070,2070,2070,2070,0
|
|
20230911,102700,30594475,2070,2070,2070,2070,0
|
|
20230911,102600,30594475,2070,2070,2070,2070,0
|
|
20230911,102500,30594475,2070,2070,2070,2070,0
|
|
20230911,102400,30594475,2070,2070,2070,2070,0
|
|
20230911,102300,30594475,2070,2070,2070,2070,50
|
|
20230911,102200,30490975,2070,2070,2070,2070,0
|
|
20230911,102100,30490975,2070,2070,2070,2070,0
|
|
20230911,102000,30490975,2070,2070,2070,2070,0
|
|
20230911,101900,30490975,2070,2070,2070,2070,0
|
|
20230911,101800,30490975,2070,2070,2070,2070,0
|
|
20230911,101700,30490975,2070,2070,2070,2070,0
|
|
20230911,101600,30490975,2070,2070,2070,2070,0
|
|
20230911,101500,30490975,2070,2070,2070,2070,0
|
|
20230911,101400,30490975,2070,2070,2070,2070,0
|
|
20230911,101300,30490975,2070,2070,2070,2070,1
|
|
20230911,101200,30488905,2065,2065,2065,2065,31
|
|
20230911,101100,30424890,2065,2080,2080,2050,1559
|
|
20230911,101000,27220300,2080,2065,2080,2065,1779
|
|
20230911,100900,23546650,2070,2070,2070,2070,200
|
|
20230911,100800,23132650,2075,2075,2075,2075,512
|
|
20230911,100700,22070250,2080,2080,2080,2080,0
|
|
20230911,100600,22070250,2080,2080,2080,2080,0
|
|
20230911,100500,22070250,2080,2080,2080,2080,13
|
|
20230911,100400,22043210,2080,2080,2080,2080,0
|
|
20230911,100300,22043210,2080,2080,2080,2080,0
|
|
20230911,100200,22043210,2080,2080,2080,2080,0
|
|
20230911,100100,22043210,2080,2080,2080,2080,0
|
|
20230911,100000,22043210,2080,2080,2080,2080,0
|
|
20230911,095900,22043210,2080,2080,2080,2080,0
|
|
20230911,095800,22043210,2080,2080,2080,2080,0
|
|
20230911,095700,22043210,2080,2080,2080,2080,0
|
|
20230911,095600,22043210,2080,2080,2080,2080,0
|
|
20230911,095500,22043210,2080,2080,2080,2080,25
|
|
20230911,095400,21991210,2080,2080,2080,2080,1
|
|
20230911,095300,21989130,2080,2080,2080,2080,1
|
|
20230911,095200,21987050,2075,2075,2075,2075,500
|
|
20230911,095100,20949550,2080,2075,2080,2075,200
|
|
20230911,095000,20533595,2080,2080,2080,2080,0
|
|
20230911,094900,20533595,2080,2075,2080,2075,2
|
|
20230911,094800,20529440,2075,2075,2075,2075,200
|
|
20230911,094700,20114440,2075,2075,2075,2075,0
|
|
20230911,094600,20114440,2075,2075,2075,2075,1799
|
|
20230911,094500,16381515,2080,2080,2080,2080,67
|
|
20230911,094400,16242155,2080,2080,2080,2080,0
|
|
20230911,094300,16242155,2080,2075,2080,2075,6
|
|
20230911,094200,16229700,2080,2080,2080,2080,1
|
|
20230911,094100,16227620,2075,2075,2075,2075,486
|
|
20230911,094000,15219170,2075,2075,2075,2075,10
|
|
20230911,093900,15198420,2075,2075,2075,2075,16
|
|
20230911,093800,15165220,2075,2070,2075,2070,145
|
|
20230911,093700,14865060,2070,2070,2070,2070,360
|
|
20230911,093600,14119860,2070,2070,2070,2070,60
|
|
20230911,093500,13995660,2070,2070,2070,2070,385
|
|
20230911,093400,13198710,2070,2070,2070,2070,0
|
|
20230911,093300,13198710,2070,2070,2070,2070,260
|
|
20230911,093200,12660510,2075,2075,2075,2075,0
|
|
20230911,093100,12660510,2075,2075,2075,2075,0
|
|
20230911,093000,12660510,2075,2075,2075,2075,1
|
|
20230911,092900,12658435,2075,2075,2075,2075,1
|
|
20230911,092800,12656360,2065,2065,2065,2065,385
|
|
20230911,092700,11861335,2065,2075,2075,2065,966
|
|
20230911,092600,9863630,2075,2075,2075,2075,18
|
|
20230911,092500,9826280,2080,2080,2080,2080,0
|
|
20230911,092400,9826280,2080,2080,2080,2080,0
|
|
20230911,092300,9826280,2080,2080,2080,2080,0
|
|
20230911,092200,9826280,2080,2080,2080,2080,20
|
|
20230911,092100,9784680,2080,2080,2080,2080,1
|
|
20230911,092000,9782600,2070,2075,2075,2070,469
|
|
20230911,091900,8811760,2085,2085,2085,2085,0
|
|
20230911,091800,8811760,2085,2085,2085,2085,0
|
|
20230911,091700,8811760,2085,2085,2085,2085,0
|
|
20230911,091600,8811760,2085,2085,2085,2085,0
|
|
20230911,091500,8811760,2085,2085,2085,2085,0
|
|
20230911,091400,8811760,2085,2080,2085,2080,501
|
|
20230911,091300,7769675,2080,2080,2080,2080,500
|
|
20230911,091200,6729675,2080,2080,2080,2080,0
|
|
20230911,091100,6729675,2080,2080,2080,2080,5
|
|
20230911,091000,6719275,2085,2085,2085,2085,0
|
|
20230911,090900,6719275,2085,2085,2085,2085,0
|
|
20230911,090800,6719275,2085,2070,2085,2070,102
|
|
20230911,090700,6508120,2085,2085,2085,2085,182
|
|
20230911,090600,6128650,2085,2085,2085,2085,501
|
|
20230911,090500,5084065,2070,2070,2070,2070,624
|
|
20230911,090400,3792385,2075,2075,2075,2075,356
|
|
20230911,090300,3053685,2075,2075,2075,2075,0
|
|
20230911,090200,3053685,2075,2075,2075,2075,501
|
|
20230911,090100,2014110,2085,2085,2085,2085,0
|
|
20230911,090000,2014110,2085,2085,2085,2085,966
|