658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195500,189062630,2085,2085,2085,2085,565
|
|
20230919,195400,189062630,2085,2085,2085,2085,0
|
|
20230919,195300,189062630,2085,2085,2085,2085,0
|
|
20230919,195200,189062630,2085,2085,2085,2085,0
|
|
20230919,195100,189062630,2085,2085,2085,2085,0
|
|
20230919,195000,189062630,2085,2085,2085,2085,0
|
|
20230919,194900,189062630,2085,2085,2085,2085,0
|
|
20230919,194800,189062630,2085,2085,2085,2085,0
|
|
20230919,194700,189062630,2085,2085,2085,2085,0
|
|
20230919,194600,189062630,2085,2085,2085,2085,0
|
|
20230919,194500,189062630,2085,2085,2085,2085,0
|
|
20230919,194400,189062630,2085,2085,2085,2085,0
|
|
20230919,194300,189062630,2085,2085,2085,2085,0
|
|
20230919,194200,189062630,2085,2085,2085,2085,0
|
|
20230919,194100,189062630,2085,2085,2085,2085,0
|
|
20230919,194000,189062630,2085,2085,2085,2085,0
|
|
20230919,193900,189062630,2085,2085,2085,2085,0
|
|
20230919,193800,189062630,2085,2085,2085,2085,0
|
|
20230919,193700,189062630,2085,2085,2085,2085,0
|
|
20230919,193600,189062630,2085,2085,2085,2085,0
|
|
20230919,193500,189062630,2085,2085,2085,2085,0
|
|
20230919,193400,189062630,2085,2085,2085,2085,0
|
|
20230919,193300,189062630,2085,2085,2085,2085,0
|
|
20230919,193200,189062630,2085,2085,2085,2085,0
|
|
20230919,193100,189062630,2085,2085,2085,2085,0
|
|
20230919,193000,189062630,2085,2085,2085,2085,0
|
|
20230919,192900,189062630,2085,2085,2085,2085,0
|
|
20230919,192800,189062630,2085,2085,2085,2085,0
|
|
20230919,192700,189062630,2085,2085,2085,2085,0
|
|
20230919,192600,189062630,2085,2085,2085,2085,0
|
|
20230919,192500,189062630,2085,2085,2085,2085,565
|
|
20230919,192400,189062630,2085,2085,2085,2085,0
|
|
20230919,192300,189062630,2085,2085,2085,2085,0
|
|
20230919,192200,189062630,2085,2085,2085,2085,0
|
|
20230919,192100,189062630,2085,2085,2085,2085,0
|
|
20230919,192000,189062630,2085,2085,2085,2085,0
|
|
20230919,191900,189062630,2085,2085,2085,2085,0
|
|
20230919,191800,189062630,2085,2085,2085,2085,0
|
|
20230919,191700,189062630,2085,2085,2085,2085,0
|
|
20230919,191600,189062630,2085,2085,2085,2085,0
|
|
20230919,191500,189062630,2085,2085,2085,2085,0
|
|
20230919,191400,189062630,2085,2085,2085,2085,0
|
|
20230919,191300,189062630,2085,2085,2085,2085,0
|
|
20230919,191200,189062630,2085,2085,2085,2085,0
|
|
20230919,191100,189062630,2085,2085,2085,2085,0
|
|
20230919,191000,189062630,2085,2085,2085,2085,0
|
|
20230919,190900,189062630,2085,2085,2085,2085,0
|
|
20230919,190800,189062630,2085,2085,2085,2085,0
|
|
20230919,190700,189062630,2085,2085,2085,2085,0
|
|
20230919,190600,189062630,2085,2085,2085,2085,0
|
|
20230919,190500,189062630,2085,2085,2085,2085,0
|
|
20230919,190400,189062630,2085,2085,2085,2085,0
|
|
20230919,190300,189062630,2085,2085,2085,2085,0
|
|
20230919,190200,189062630,2085,2085,2085,2085,0
|
|
20230919,190100,189062630,2085,2085,2085,2085,0
|
|
20230919,190000,189062630,2085,2085,2085,2085,0
|
|
20230919,185900,189062630,2085,2085,2085,2085,0
|
|
20230919,185800,189062630,2085,2085,2085,2085,0
|
|
20230919,185700,189062630,2085,2085,2085,2085,0
|
|
20230919,185600,189062630,2085,2085,2085,2085,0
|
|
20230919,185500,189062630,2085,2085,2085,2085,565
|
|
20230919,185400,189062630,2085,2085,2085,2085,0
|
|
20230919,185300,189062630,2085,2085,2085,2085,0
|
|
20230919,185200,189062630,2085,2085,2085,2085,0
|
|
20230919,185100,189062630,2085,2085,2085,2085,0
|
|
20230919,185000,189062630,2085,2085,2085,2085,0
|
|
20230919,184900,189062630,2085,2085,2085,2085,0
|
|
20230919,184800,189062630,2085,2085,2085,2085,0
|
|
20230919,184700,189062630,2085,2085,2085,2085,0
|
|
20230919,184600,189062630,2085,2085,2085,2085,0
|
|
20230919,184500,189062630,2085,2085,2085,2085,0
|
|
20230919,184400,189062630,2085,2085,2085,2085,0
|
|
20230919,184300,189062630,2085,2085,2085,2085,0
|
|
20230919,184200,189062630,2085,2085,2085,2085,0
|
|
20230919,184100,189062630,2085,2085,2085,2085,0
|
|
20230919,184000,189062630,2085,2085,2085,2085,0
|
|
20230919,183900,189062630,2085,2085,2085,2085,0
|
|
20230919,183800,189062630,2085,2085,2085,2085,0
|
|
20230919,183700,189062630,2085,2085,2085,2085,0
|
|
20230919,183600,189062630,2085,2085,2085,2085,0
|
|
20230919,183500,189062630,2085,2085,2085,2085,0
|
|
20230919,183400,189062630,2085,2085,2085,2085,0
|
|
20230919,183300,189062630,2085,2085,2085,2085,0
|
|
20230919,183200,189062630,2085,2085,2085,2085,0
|
|
20230919,183100,189062630,2085,2085,2085,2085,0
|
|
20230919,183000,189062630,2085,2085,2085,2085,0
|
|
20230919,182900,189062630,2085,2085,2085,2085,0
|
|
20230919,182800,189062630,2085,2085,2085,2085,0
|
|
20230919,182700,189062630,2085,2085,2085,2085,0
|
|
20230919,182600,189062630,2085,2085,2085,2085,0
|
|
20230919,182500,189062630,2085,2085,2085,2085,565
|
|
20230919,182400,189062630,2085,2085,2085,2085,0
|
|
20230919,182300,189062630,2085,2085,2085,2085,0
|
|
20230919,182200,189062630,2085,2085,2085,2085,0
|
|
20230919,182100,189062630,2085,2085,2085,2085,0
|
|
20230919,182000,189062630,2085,2085,2085,2085,0
|
|
20230919,181900,189062630,2085,2085,2085,2085,0
|
|
20230919,181800,189062630,2085,2085,2085,2085,0
|
|
20230919,181700,189062630,2085,2085,2085,2085,0
|
|
20230919,181600,189062630,2085,2085,2085,2085,0
|
|
20230919,181500,189062630,2085,2085,2085,2085,0
|
|
20230919,181400,189062630,2085,2085,2085,2085,0
|
|
20230919,181300,189062630,2085,2085,2085,2085,0
|
|
20230919,181200,189062630,2085,2085,2085,2085,0
|
|
20230919,181100,189062630,2085,2085,2085,2085,0
|
|
20230919,181000,189062630,2085,2085,2085,2085,0
|
|
20230919,180900,189062630,2085,2085,2085,2085,0
|
|
20230919,180800,189062630,2085,2085,2085,2085,0
|
|
20230919,180700,189062630,2085,2085,2085,2085,0
|
|
20230919,180600,189062630,2085,2085,2085,2085,0
|
|
20230919,180500,189062630,2085,2085,2085,2085,0
|
|
20230919,180400,189062630,2085,2085,2085,2085,0
|
|
20230919,180300,189062630,2085,2085,2085,2085,0
|
|
20230919,180200,189062630,2085,2085,2085,2085,0
|
|
20230919,180100,189062630,2085,2085,2085,2085,0
|
|
20230919,180000,189062630,2085,2085,2085,2085,0
|
|
20230919,175900,189062630,2085,2085,2085,2085,0
|
|
20230919,175800,189062630,2085,2085,2085,2085,0
|
|
20230919,175700,189062630,2085,2085,2085,2085,0
|
|
20230919,175600,189062630,2085,2085,2085,2085,0
|
|
20230919,175500,189062630,2085,2085,2085,2085,565
|
|
20230919,175400,189062630,2085,2085,2085,2085,0
|
|
20230919,175300,189062630,2085,2085,2085,2085,0
|
|
20230919,175200,189062630,2085,2085,2085,2085,0
|
|
20230919,175100,189062630,2085,2085,2085,2085,0
|
|
20230919,175000,189062630,2085,2085,2085,2085,0
|
|
20230919,174900,189062630,2085,2085,2085,2085,0
|
|
20230919,174800,189062630,2085,2085,2085,2085,0
|
|
20230919,174700,189062630,2085,2085,2085,2085,0
|
|
20230919,174600,189062630,2085,2085,2085,2085,0
|
|
20230919,174500,189062630,2085,2085,2085,2085,0
|
|
20230919,174400,189062630,2085,2085,2085,2085,0
|
|
20230919,174300,189062630,2085,2085,2085,2085,0
|
|
20230919,174200,189062630,2085,2085,2085,2085,0
|
|
20230919,174100,189062630,2085,2085,2085,2085,0
|
|
20230919,174000,189062630,2085,2085,2085,2085,0
|
|
20230919,173900,189062630,2085,2085,2085,2085,0
|
|
20230919,173800,189062630,2085,2085,2085,2085,0
|
|
20230919,173700,189062630,2085,2085,2085,2085,0
|
|
20230919,173600,189062630,2085,2085,2085,2085,0
|
|
20230919,173500,189062630,2085,2085,2085,2085,0
|
|
20230919,173400,189062630,2085,2085,2085,2085,0
|
|
20230919,173300,189062630,2085,2085,2085,2085,0
|
|
20230919,173200,189062630,2085,2085,2085,2085,0
|
|
20230919,173100,189062630,2085,2085,2085,2085,0
|
|
20230919,173000,189062630,2085,2085,2085,2085,0
|
|
20230919,172900,189062630,2085,2085,2085,2085,0
|
|
20230919,172800,189062630,2085,2085,2085,2085,0
|
|
20230919,172700,189062630,2085,2085,2085,2085,0
|
|
20230919,172600,189062630,2085,2085,2085,2085,0
|
|
20230919,172500,189062630,2085,2085,2085,2085,565
|
|
20230919,172400,189062630,2085,2085,2085,2085,0
|
|
20230919,172300,189062630,2085,2085,2085,2085,0
|
|
20230919,172200,189062630,2085,2085,2085,2085,0
|
|
20230919,172100,189062630,2085,2085,2085,2085,0
|
|
20230919,172000,189062630,2085,2085,2085,2085,0
|
|
20230919,171900,189062630,2085,2085,2085,2085,0
|
|
20230919,171800,189062630,2085,2085,2085,2085,0
|
|
20230919,171700,189062630,2085,2085,2085,2085,0
|
|
20230919,171600,189062630,2085,2085,2085,2085,0
|
|
20230919,171500,189062630,2085,2085,2085,2085,0
|
|
20230919,171400,189062630,2085,2085,2085,2085,0
|
|
20230919,171300,189062630,2085,2085,2085,2085,0
|
|
20230919,171200,189062630,2085,2085,2085,2085,0
|
|
20230919,171100,189062630,2085,2085,2085,2085,0
|
|
20230919,171000,189062630,2085,2085,2085,2085,0
|
|
20230919,170900,189062630,2085,2085,2085,2085,0
|
|
20230919,170800,189062630,2085,2085,2085,2085,0
|
|
20230919,170700,189062630,2085,2085,2085,2085,0
|
|
20230919,170600,189062630,2085,2085,2085,2085,0
|
|
20230919,170500,189062630,2085,2085,2085,2085,0
|
|
20230919,170400,189062630,2085,2085,2085,2085,0
|
|
20230919,170300,189062630,2085,2085,2085,2085,0
|
|
20230919,170200,189062630,2085,2085,2085,2085,0
|
|
20230919,170100,189062630,2085,2085,2085,2085,0
|
|
20230919,170000,189062630,2085,2085,2085,2085,0
|
|
20230919,165900,189062630,2085,2085,2085,2085,0
|
|
20230919,165800,189062630,2085,2085,2085,2085,0
|
|
20230919,165700,189062630,2085,2085,2085,2085,0
|
|
20230919,165600,189062630,2085,2085,2085,2085,0
|
|
20230919,165500,189062630,2085,2085,2085,2085,565
|
|
20230919,165400,189062630,2085,2085,2085,2085,0
|
|
20230919,165300,189062630,2085,2085,2085,2085,0
|
|
20230919,165200,189062630,2085,2085,2085,2085,0
|
|
20230919,165100,189062630,2085,2085,2085,2085,0
|
|
20230919,165000,189062630,2085,2085,2085,2085,0
|
|
20230919,164900,189062630,2085,2085,2085,2085,0
|
|
20230919,164800,189062630,2085,2085,2085,2085,0
|
|
20230919,164700,189062630,2085,2085,2085,2085,0
|
|
20230919,164600,189062630,2085,2085,2085,2085,0
|
|
20230919,164500,189062630,2085,2085,2085,2085,0
|
|
20230919,164400,189062630,2085,2085,2085,2085,0
|
|
20230919,164300,189062630,2085,2085,2085,2085,0
|
|
20230919,164200,189062630,2085,2085,2085,2085,0
|
|
20230919,164100,189062630,2085,2085,2085,2085,0
|
|
20230919,164000,189062630,2085,2085,2085,2085,0
|
|
20230919,163900,189062630,2085,2085,2085,2085,0
|
|
20230919,163800,189062630,2085,2085,2085,2085,0
|
|
20230919,163700,189062630,2085,2085,2085,2085,0
|
|
20230919,163600,189062630,2085,2085,2085,2085,0
|
|
20230919,163500,189062630,2085,2085,2085,2085,0
|
|
20230919,163400,189062630,2085,2085,2085,2085,0
|
|
20230919,163300,189062630,2085,2085,2085,2085,0
|
|
20230919,163200,189062630,2085,2085,2085,2085,0
|
|
20230919,163100,189062630,2085,2085,2085,2085,0
|
|
20230919,163000,189062630,2085,2085,2085,2085,0
|
|
20230919,162900,189062630,2085,2085,2085,2085,0
|
|
20230919,162800,189062630,2085,2085,2085,2085,0
|
|
20230919,162700,189062630,2085,2085,2085,2085,0
|
|
20230919,162600,189062630,2085,2085,2085,2085,0
|
|
20230919,162500,189062630,2085,2085,2085,2085,565
|
|
20230919,162400,189062630,2085,2085,2085,2085,0
|
|
20230919,162300,189062630,2085,2085,2085,2085,0
|
|
20230919,162200,189062630,2085,2085,2085,2085,0
|
|
20230919,162100,189062630,2085,2085,2085,2085,0
|
|
20230919,162000,189062630,2085,2085,2085,2085,0
|
|
20230919,161900,189062630,2085,2085,2085,2085,0
|
|
20230919,161800,189062630,2085,2085,2085,2085,0
|
|
20230919,161700,189062630,2085,2085,2085,2085,0
|
|
20230919,161600,189062630,2085,2085,2085,2085,0
|
|
20230919,161500,189062630,2085,2085,2085,2085,0
|
|
20230919,161400,189062630,2085,2085,2085,2085,0
|
|
20230919,161300,189062630,2085,2085,2085,2085,0
|
|
20230919,161200,189062630,2085,2085,2085,2085,0
|
|
20230919,161100,189062630,2085,2085,2085,2085,0
|
|
20230919,161000,189062630,2085,2085,2085,2085,0
|
|
20230919,160900,189062630,2085,2085,2085,2085,0
|
|
20230919,160800,189062630,2085,2085,2085,2085,0
|
|
20230919,160700,189062630,2085,2085,2085,2085,0
|
|
20230919,160600,189062630,2085,2085,2085,2085,0
|
|
20230919,160500,189062630,2085,2085,2085,2085,0
|
|
20230919,160400,189062630,2085,2085,2085,2085,0
|
|
20230919,160300,189062630,2085,2085,2085,2085,0
|
|
20230919,160200,189062630,2085,2085,2085,2085,0
|
|
20230919,160100,189062630,2085,2085,2085,2085,0
|
|
20230919,160000,189062630,2085,2085,2085,2085,0
|
|
20230919,155900,189062630,2085,2085,2085,2085,0
|
|
20230919,155800,189062630,2085,2085,2085,2085,0
|
|
20230919,155700,189062630,2085,2085,2085,2085,0
|
|
20230919,155600,189062630,2085,2085,2085,2085,0
|
|
20230919,155500,189062630,2085,2085,2085,2085,565
|
|
20230919,155400,189062630,2085,2085,2085,2085,0
|
|
20230919,155300,189062630,2085,2085,2085,2085,0
|
|
20230919,155200,189062630,2085,2085,2085,2085,0
|
|
20230919,155100,189062630,2085,2085,2085,2085,0
|
|
20230919,155000,189062630,2085,2085,2085,2085,0
|
|
20230919,154900,189062630,2085,2085,2085,2085,0
|
|
20230919,154800,189062630,2085,2085,2085,2085,0
|
|
20230919,154700,189062630,2085,2085,2085,2085,0
|
|
20230919,154600,189062630,2085,2085,2085,2085,0
|
|
20230919,154500,189062630,2085,2085,2085,2085,0
|
|
20230919,154400,189062630,2085,2085,2085,2085,0
|
|
20230919,154300,189062630,2085,2085,2085,2085,0
|
|
20230919,154200,189062630,2085,2085,2085,2085,0
|
|
20230919,154100,189062630,2085,2085,2085,2085,0
|
|
20230919,154000,189062630,2085,2085,2085,2085,0
|
|
20230919,153900,189062630,2085,2085,2085,2085,0
|
|
20230919,153800,189062630,2085,2085,2085,2085,0
|
|
20230919,153700,189062630,2085,2085,2085,2085,0
|
|
20230919,153600,189062630,2085,2085,2085,2085,0
|
|
20230919,153500,189062630,2085,2085,2085,2085,0
|
|
20230919,153400,189062630,2085,2085,2085,2085,0
|
|
20230919,153300,189062630,2085,2085,2085,2085,0
|
|
20230919,153200,189062630,2085,2085,2085,2085,0
|
|
20230919,153100,189062630,2085,2085,2085,2085,0
|
|
20230919,153000,189062630,2085,2085,2085,2085,565
|
|
20230919,152900,187884605,2085,2085,2085,2085,0
|
|
20230919,152800,187884605,2085,2085,2085,2085,0
|
|
20230919,152700,187884605,2085,2085,2085,2085,0
|
|
20230919,152600,187884605,2085,2085,2085,2085,0
|
|
20230919,152500,187884605,2085,2085,2085,2085,0
|
|
20230919,152400,187884605,2085,2085,2085,2085,0
|
|
20230919,152300,187884605,2085,2085,2085,2085,0
|
|
20230919,152200,187884605,2085,2085,2085,2085,0
|
|
20230919,152100,187884605,2085,2085,2085,2085,0
|
|
20230919,152000,187884605,2085,2085,2085,2085,0
|
|
20230919,151900,187884605,2085,2090,2090,2080,242
|
|
20230919,151800,187379740,2090,2090,2090,2090,0
|
|
20230919,151700,187379740,2090,2090,2090,2090,0
|
|
20230919,151600,187379740,2090,2090,2090,2090,0
|
|
20230919,151500,187379740,2090,2090,2090,2090,1
|
|
20230919,151400,187377650,2080,2080,2080,2080,0
|
|
20230919,151300,187377650,2080,2080,2080,2080,0
|
|
20230919,151200,187377650,2080,2080,2080,2080,26
|
|
20230919,151100,187323570,2080,2080,2080,2080,0
|
|
20230919,151000,187323570,2080,2080,2080,2080,0
|
|
20230919,150900,187323570,2080,2080,2080,2080,0
|
|
20230919,150800,187323570,2080,2080,2080,2080,500
|
|
20230919,150700,186283570,2090,2090,2090,2090,0
|
|
20230919,150600,186283570,2090,2090,2090,2090,50
|
|
20230919,150500,186179070,2080,2080,2080,2080,0
|
|
20230919,150400,186179070,2080,2080,2080,2080,0
|
|
20230919,150300,186179070,2080,2080,2080,2080,604
|
|
20230919,150200,184922750,2075,2075,2075,2075,0
|
|
20230919,150100,184922750,2075,2075,2075,2075,0
|
|
20230919,150000,184922750,2075,2075,2075,2075,0
|
|
20230919,145900,184922750,2075,2085,2085,2075,1366
|
|
20230919,145800,182086725,2095,2095,2095,2095,3
|
|
20230919,145700,182080440,2095,2095,2095,2095,351
|
|
20230919,145600,181345095,2090,2090,2090,2090,1001
|
|
20230919,145500,179253005,2085,2085,2085,2085,1000
|
|
20230919,145400,177168005,2085,2085,2085,2085,0
|
|
20230919,145300,177168005,2085,2085,2085,2085,0
|
|
20230919,145200,177168005,2085,2085,2085,2085,3
|
|
20230919,145100,177161750,2085,2090,2090,2080,49
|
|
20230919,145000,177059770,2090,2090,2090,2090,0
|
|
20230919,144900,177059770,2090,2090,2090,2090,2
|
|
20230919,144800,177055590,2090,2085,2090,2085,13
|
|
20230919,144700,177028480,2090,2090,2090,2090,0
|
|
20230919,144600,177028480,2090,2090,2090,2090,6
|
|
20230919,144500,177015940,2085,2085,2085,2085,0
|
|
20230919,144400,177015940,2085,2090,2090,2085,21
|
|
20230919,144300,176972150,2080,2080,2080,2080,0
|
|
20230919,144200,176972150,2080,2080,2080,2080,2500
|
|
20230919,144100,171772150,2080,2080,2080,2080,1144
|
|
20230919,144000,169392630,2080,2080,2080,2080,2222
|
|
20230919,143900,164770870,2080,2080,2080,2080,0
|
|
20230919,143800,164770870,2080,2080,2080,2080,646
|
|
20230919,143700,163427190,2080,2080,2080,2080,0
|
|
20230919,143600,163427190,2080,2080,2080,2080,0
|
|
20230919,143500,163427190,2080,2080,2080,2080,0
|
|
20230919,143400,163427190,2080,2080,2080,2080,0
|
|
20230919,143300,163427190,2080,2080,2080,2080,0
|
|
20230919,143200,163427190,2080,2080,2080,2080,0
|
|
20230919,143100,163427190,2080,2080,2080,2080,0
|
|
20230919,143000,163427190,2080,2085,2085,2080,568
|
|
20230919,142900,162242915,2085,2085,2085,2085,0
|
|
20230919,142800,162242915,2085,2085,2085,2085,122
|
|
20230919,142700,161988545,2095,2095,2095,2095,1
|
|
20230919,142600,161986450,2095,2095,2095,2095,2
|
|
20230919,142500,161982260,2085,2085,2085,2085,0
|
|
20230919,142400,161982260,2085,2085,2085,2085,0
|
|
20230919,142300,161982260,2085,2085,2085,2085,0
|
|
20230919,142200,161982260,2085,2085,2085,2085,1
|
|
20230919,142100,161980175,2085,2085,2085,2085,0
|
|
20230919,142000,161980175,2085,2085,2085,2085,1
|
|
20230919,141900,161978090,2095,2090,2095,2090,21
|
|
20230919,141800,161934195,2090,2090,2090,2090,3000
|
|
20230919,141700,155664195,2090,2090,2090,2090,0
|
|
20230919,141600,155664195,2090,2090,2090,2090,0
|
|
20230919,141500,155664195,2090,2090,2090,2090,0
|
|
20230919,141400,155664195,2090,2090,2090,2090,0
|
|
20230919,141300,155664195,2090,2090,2090,2090,1
|
|
20230919,141200,155662105,2085,2085,2085,2085,0
|
|
20230919,141100,155662105,2085,2085,2085,2085,0
|
|
20230919,141000,155662105,2085,2085,2085,2085,0
|
|
20230919,140900,155662105,2085,2085,2085,2085,174
|
|
20230919,140800,155299315,2085,2085,2085,2085,0
|
|
20230919,140700,155299315,2085,2085,2085,2085,0
|
|
20230919,140600,155299315,2085,2085,2085,2085,0
|
|
20230919,140500,155299315,2085,2085,2085,2085,1
|
|
20230919,140400,155297230,2085,2085,2085,2085,0
|
|
20230919,140300,155297230,2085,2085,2085,2085,15
|
|
20230919,140200,155265955,2085,2085,2085,2085,119
|
|
20230919,140100,155017840,2085,2085,2085,2085,0
|
|
20230919,140000,155017840,2085,2085,2085,2085,0
|
|
20230919,135900,155017840,2085,2085,2085,2085,0
|
|
20230919,135800,155017840,2085,2085,2085,2085,1
|
|
20230919,135700,155015755,2085,2085,2085,2085,0
|
|
20230919,135600,155015755,2085,2085,2085,2085,0
|
|
20230919,135500,155015755,2085,2085,2085,2085,500
|
|
20230919,135400,153973255,2080,2080,2080,2080,0
|
|
20230919,135300,153973255,2080,2085,2085,2080,300
|
|
20230919,135200,153347770,2085,2085,2085,2085,3
|
|
20230919,135100,153341515,2085,2085,2085,2085,100
|
|
20230919,135000,153133015,2090,2090,2090,2090,0
|
|
20230919,134900,153133015,2090,2090,2090,2090,0
|
|
20230919,134800,153133015,2090,2090,2090,2090,0
|
|
20230919,134700,153133015,2090,2090,2090,2090,0
|
|
20230919,134600,153133015,2090,2090,2090,2090,0
|
|
20230919,134500,153133015,2090,2090,2090,2090,0
|
|
20230919,134400,153133015,2090,2090,2090,2090,0
|
|
20230919,134300,153133015,2090,2090,2090,2090,10
|
|
20230919,134200,153112115,2080,2080,2080,2080,0
|
|
20230919,134100,153112115,2080,2080,2080,2080,0
|
|
20230919,134000,153112115,2080,2085,2085,2080,2812
|
|
20230919,133900,147252635,2090,2090,2090,2090,0
|
|
20230919,133800,147252635,2090,2090,2090,2090,0
|
|
20230919,133700,147252635,2090,2090,2090,2090,0
|
|
20230919,133600,147252635,2090,2090,2090,2090,0
|
|
20230919,133500,147252635,2090,2090,2090,2090,0
|
|
20230919,133400,147252635,2090,2090,2090,2090,0
|
|
20230919,133300,147252635,2090,2090,2090,2090,0
|
|
20230919,133200,147252635,2090,2090,2090,2090,0
|
|
20230919,133100,147252635,2090,2090,2090,2090,20
|
|
20230919,133000,147210835,2090,2090,2090,2090,14
|
|
20230919,132900,147181575,2090,2090,2090,2090,20
|
|
20230919,132800,147139775,2090,2090,2090,2090,1
|
|
20230919,132700,147137685,2080,2080,2080,2080,0
|
|
20230919,132600,147137685,2080,2080,2080,2080,0
|
|
20230919,132500,147137685,2080,2080,2080,2080,0
|
|
20230919,132400,147137685,2080,2080,2080,2080,1
|
|
20230919,132300,147135605,2080,2080,2080,2080,0
|
|
20230919,132200,147135605,2080,2085,2085,2080,5243
|
|
20230919,132100,136219345,2090,2090,2090,2090,10
|
|
20230919,132000,136198445,2090,2090,2090,2090,0
|
|
20230919,131900,136198445,2090,2090,2090,2090,0
|
|
20230919,131800,136198445,2090,2090,2090,2090,483
|
|
20230919,131700,135188975,2095,2095,2095,2095,0
|
|
20230919,131600,135188975,2095,2095,2095,2095,0
|
|
20230919,131500,135188975,2095,2095,2095,2095,0
|
|
20230919,131400,135188975,2095,2095,2095,2095,1000
|
|
20230919,131300,133093975,2095,2095,2095,2095,0
|
|
20230919,131200,133093975,2095,2095,2095,2095,0
|
|
20230919,131100,133093975,2095,2095,2095,2095,1
|
|
20230919,131000,133091880,2085,2085,2085,2085,0
|
|
20230919,130900,133091880,2085,2085,2085,2085,0
|
|
20230919,130800,133091880,2085,2085,2085,2085,30
|
|
20230919,130700,133029330,2085,2085,2085,2085,500
|
|
20230919,130600,131986830,2085,2095,2095,2085,2
|
|
20230919,130500,131982650,2095,2095,2095,2095,0
|
|
20230919,130400,131982650,2095,2095,2095,2095,0
|
|
20230919,130300,131982650,2095,2095,2095,2095,1
|
|
20230919,130200,131980555,2085,2085,2085,2085,0
|
|
20230919,130100,131980555,2085,2085,2085,2085,500
|
|
20230919,130000,130938055,2095,2095,2095,2095,0
|
|
20230919,125900,130938055,2095,2095,2095,2095,0
|
|
20230919,125800,130938055,2095,2095,2095,2095,1
|
|
20230919,125700,130935960,2085,2085,2085,2085,858
|
|
20230919,125600,129147030,2100,2100,2100,2100,0
|
|
20230919,125500,129147030,2100,2100,2100,2100,0
|
|
20230919,125400,129147030,2100,2100,2100,2100,0
|
|
20230919,125300,129147030,2100,2095,2100,2095,8
|
|
20230919,125200,129130265,2085,2090,2090,2085,206
|
|
20230919,125100,128700630,2100,2100,2100,2100,0
|
|
20230919,125000,128700630,2100,2100,2100,2100,0
|
|
20230919,124900,128700630,2100,2100,2100,2100,0
|
|
20230919,124800,128700630,2100,2100,2100,2100,2
|
|
20230919,124700,128696430,2100,2100,2100,2100,498
|
|
20230919,124600,127650630,2100,2100,2100,2100,0
|
|
20230919,124500,127650630,2100,2100,2100,2100,0
|
|
20230919,124400,127650630,2100,2100,2100,2100,0
|
|
20230919,124300,127650630,2100,2100,2100,2100,1
|
|
20230919,124200,127648530,2100,2100,2100,2100,0
|
|
20230919,124100,127648530,2100,2095,2100,2095,500
|
|
20230919,124000,126598535,2100,2100,2100,2100,0
|
|
20230919,123900,126598535,2100,2100,2100,2100,0
|
|
20230919,123800,126598535,2100,2100,2100,2100,0
|
|
20230919,123700,126598535,2100,2100,2100,2100,0
|
|
20230919,123600,126598535,2100,2100,2100,2100,20
|
|
20230919,123500,126556535,2100,2100,2100,2100,2
|
|
20230919,123400,126552335,2100,2090,2100,2090,14
|
|
20230919,123300,126523065,2085,2085,2085,2085,4
|
|
20230919,123200,126514725,2085,2085,2085,2085,4
|
|
20230919,123100,126506385,2085,2085,2085,2080,2376
|
|
20230919,123000,121553055,2090,2090,2090,2090,37
|
|
20230919,122900,121475725,2090,2085,2090,2085,923
|
|
20230919,122800,119551085,2085,2085,2085,2085,99
|
|
20230919,122700,119344670,2085,2090,2090,2085,6
|
|
20230919,122600,119332150,2100,2095,2100,2085,476
|
|
20230919,122500,118339295,2095,2100,2105,2095,741
|
|
20230919,122400,116783365,2100,2095,2100,2095,2000
|
|
20230919,122300,112590865,2095,2095,2095,2095,0
|
|
20230919,122200,112590865,2095,2095,2095,2095,0
|
|
20230919,122100,112590865,2095,2095,2095,2095,0
|
|
20230919,122000,112590865,2095,2095,2095,2095,0
|
|
20230919,121900,112590865,2095,2095,2095,2095,8
|
|
20230919,121800,112574105,2095,2095,2095,2095,10
|
|
20230919,121700,112553155,2095,2095,2095,2085,62
|
|
20230919,121600,112423865,2085,2085,2085,2085,0
|
|
20230919,121500,112423865,2085,2085,2085,2085,25
|
|
20230919,121400,112371740,2085,2085,2085,2085,11
|
|
20230919,121300,112348805,2085,2085,2085,2085,0
|
|
20230919,121200,112348805,2085,2085,2085,2085,22
|
|
20230919,121100,112302935,2080,2080,2080,2080,0
|
|
20230919,121000,112302935,2080,2080,2080,2080,0
|
|
20230919,120900,112302935,2080,2080,2080,2080,0
|
|
20230919,120800,112302935,2080,2080,2080,2080,0
|
|
20230919,120700,112302935,2080,2080,2080,2080,0
|
|
20230919,120600,112302935,2080,2080,2080,2080,0
|
|
20230919,120500,112302935,2080,2080,2080,2080,0
|
|
20230919,120400,112302935,2080,2080,2080,2080,0
|
|
20230919,120300,112302935,2080,2080,2080,2080,0
|
|
20230919,120200,112302935,2080,2080,2080,2080,0
|
|
20230919,120100,112302935,2080,2080,2080,2080,0
|
|
20230919,120000,112302935,2080,2080,2080,2080,0
|
|
20230919,115900,112302935,2080,2085,2085,2080,500
|
|
20230919,115800,111262400,2085,2085,2085,2085,0
|
|
20230919,115700,111262400,2085,2085,2085,2085,0
|
|
20230919,115600,111262400,2085,2085,2085,2085,0
|
|
20230919,115500,111262400,2085,2085,2085,2085,0
|
|
20230919,115400,111262400,2085,2085,2085,2085,0
|
|
20230919,115300,111262400,2085,2085,2085,2085,0
|
|
20230919,115200,111262400,2085,2085,2085,2085,623
|
|
20230919,115100,109963445,2100,2085,2100,2085,900
|
|
20230919,115000,108086900,2090,2090,2090,2090,1603
|
|
20230919,114900,104736630,2090,2100,2100,2090,3262
|
|
20230919,114800,97919000,2100,2100,2100,2100,0
|
|
20230919,114700,97919000,2100,2100,2100,2100,0
|
|
20230919,114600,97919000,2100,2100,2100,2100,0
|
|
20230919,114500,97919000,2100,2100,2100,2100,0
|
|
20230919,114400,97919000,2100,2100,2100,2100,5
|
|
20230919,114300,97908500,2095,2095,2095,2095,0
|
|
20230919,114200,97908500,2095,2095,2095,2095,0
|
|
20230919,114100,97908500,2095,2095,2095,2095,0
|
|
20230919,114000,97908500,2095,2095,2095,2095,210
|
|
20230919,113900,97468550,2095,2095,2095,2095,141
|
|
20230919,113800,97173155,2095,2090,2095,2090,11
|
|
20230919,113700,97150115,2100,2100,2100,2100,0
|
|
20230919,113600,97150115,2100,2100,2100,2100,0
|
|
20230919,113500,97150115,2100,2100,2100,2100,0
|
|
20230919,113400,97150115,2100,2100,2100,2100,50
|
|
20230919,113300,97045115,2100,2100,2100,2100,5
|
|
20230919,113200,97034615,2100,2100,2100,2100,0
|
|
20230919,113100,97034615,2100,2100,2100,2100,0
|
|
20230919,113000,97034615,2100,2100,2100,2100,0
|
|
20230919,112900,97034615,2100,2100,2100,2100,1
|
|
20230919,112800,97032515,2095,2095,2095,2095,0
|
|
20230919,112700,97032515,2095,2095,2095,2095,412
|
|
20230919,112600,96169375,2100,2100,2100,2100,0
|
|
20230919,112500,96169375,2100,2100,2100,2100,0
|
|
20230919,112400,96169375,2100,2100,2100,2100,0
|
|
20230919,112300,96169375,2100,2100,2100,2100,1
|
|
20230919,112200,96167275,2105,2105,2105,2105,0
|
|
20230919,112100,96167275,2105,2105,2105,2105,20
|
|
20230919,112000,96125175,2090,2090,2090,2090,0
|
|
20230919,111900,96125175,2090,2090,2090,2090,0
|
|
20230919,111800,96125175,2090,2090,2090,2090,0
|
|
20230919,111700,96125175,2090,2090,2090,2090,0
|
|
20230919,111600,96125175,2090,2090,2090,2090,250
|
|
20230919,111500,95602675,2090,2090,2090,2090,6
|
|
20230919,111400,95590135,2105,2105,2105,2105,1
|
|
20230919,111300,95588030,2090,2090,2090,2090,0
|
|
20230919,111200,95588030,2090,2090,2090,2090,40
|
|
20230919,111100,95504430,2090,2090,2090,2090,1000
|
|
20230919,111000,93414430,2090,2095,2095,2090,1242
|
|
20230919,110900,90818130,2095,2095,2095,2095,0
|
|
20230919,110800,90818130,2095,2095,2095,2095,48
|
|
20230919,110700,90717570,2105,2105,2105,2105,1
|
|
20230919,110600,90715465,2095,2100,2100,2095,195
|
|
20230919,110500,90306840,2110,2110,2110,2110,0
|
|
20230919,110400,90306840,2110,2110,2110,2110,0
|
|
20230919,110300,90306840,2110,2105,2110,2105,16
|
|
20230919,110200,90273155,2105,2105,2105,2105,0
|
|
20230919,110100,90273155,2105,2105,2105,2105,5
|
|
20230919,110000,90262630,2105,2100,2105,2100,197
|
|
20230919,105900,89848920,2100,2100,2100,2100,0
|
|
20230919,105800,89848920,2100,2100,2100,2100,5
|
|
20230919,105700,89838420,2095,2095,2095,2095,0
|
|
20230919,105600,89838420,2095,2095,2095,2095,2
|
|
20230919,105500,89834230,2105,2105,2105,2105,0
|
|
20230919,105400,89834230,2105,2105,2105,2105,0
|
|
20230919,105300,89834230,2105,2105,2105,2105,0
|
|
20230919,105200,89834230,2105,2105,2105,2105,0
|
|
20230919,105100,89834230,2105,2105,2105,2105,0
|
|
20230919,105000,89834230,2105,2105,2105,2105,0
|
|
20230919,104900,89834230,2105,2105,2105,2105,0
|
|
20230919,104800,89834230,2105,2105,2105,2105,0
|
|
20230919,104700,89834230,2105,2105,2105,2105,1
|
|
20230919,104600,89832125,2105,2105,2105,2105,0
|
|
20230919,104500,89832125,2105,2105,2105,2105,0
|
|
20230919,104400,89832125,2105,2105,2105,2105,1
|
|
20230919,104300,89830020,2105,2105,2105,2105,1
|
|
20230919,104200,89827915,2110,2110,2110,2110,0
|
|
20230919,104100,89827915,2110,2110,2110,2110,0
|
|
20230919,104000,89827915,2110,2110,2110,2110,0
|
|
20230919,103900,89827915,2110,2110,2110,2110,0
|
|
20230919,103800,89827915,2110,2110,2110,2110,0
|
|
20230919,103700,89827915,2110,2100,2110,2100,160
|
|
20230919,103600,89491845,2100,2100,2100,2100,0
|
|
20230919,103500,89491845,2100,2090,2100,2090,720
|
|
20230919,103400,87987035,2100,2095,2100,2095,990
|
|
20230919,103300,85910795,2095,2095,2095,2095,0
|
|
20230919,103200,85910795,2095,2095,2095,2095,0
|
|
20230919,103100,85910795,2095,2095,2095,2095,0
|
|
20230919,103000,85910795,2095,2095,2095,2095,500
|
|
20230919,102900,84863295,2095,2095,2095,2095,100
|
|
20230919,102800,84653795,2100,2095,2100,2095,17
|
|
20230919,102700,84618100,2100,2095,2100,2095,8
|
|
20230919,102600,84601335,2100,2100,2100,2100,0
|
|
20230919,102500,84601335,2100,2090,2100,2090,45
|
|
20230919,102400,84507275,2100,2100,2100,2100,0
|
|
20230919,102300,84507275,2100,2100,2100,2100,0
|
|
20230919,102200,84507275,2100,2095,2100,2095,2
|
|
20230919,102100,84503080,2100,2100,2100,2100,0
|
|
20230919,102000,84503080,2100,2100,2100,2100,0
|
|
20230919,101900,84503080,2100,2100,2100,2100,0
|
|
20230919,101800,84503080,2100,2100,2100,2100,50
|
|
20230919,101700,84398080,2090,2090,2090,2090,0
|
|
20230919,101600,84398080,2090,2095,2095,2090,1210
|
|
20230919,101500,81868130,2095,2095,2095,2095,2
|
|
20230919,101400,81863940,2100,2100,2100,2100,0
|
|
20230919,101300,81863940,2100,2100,2100,2100,0
|
|
20230919,101200,81863940,2100,2100,2100,2100,982
|
|
20230919,101100,79801740,2100,2100,2100,2100,20
|
|
20230919,101000,79759740,2100,2100,2100,2100,10
|
|
20230919,100900,79738740,2100,2100,2100,2100,404
|
|
20230919,100800,78890340,2100,2100,2100,2100,1
|
|
20230919,100700,78888240,2100,2100,2100,2100,1
|
|
20230919,100600,78886140,2095,2095,2100,2090,953
|
|
20230919,100500,76894350,2100,2100,2100,2100,21
|
|
20230919,100400,76850250,2100,2100,2100,2100,1006
|
|
20230919,100300,74737650,2100,2100,2100,2100,1
|
|
20230919,100200,74735550,2090,2090,2090,2090,104
|
|
20230919,100100,74518190,2090,2095,2095,2090,4453
|
|
20230919,100000,65194830,2100,2100,2100,2100,1617
|
|
20230919,095900,61799130,2100,2100,2100,2100,0
|
|
20230919,095800,61799130,2100,2100,2100,2100,690
|
|
20230919,095700,60350130,2110,2110,2110,2110,0
|
|
20230919,095600,60350130,2110,2110,2110,2110,1
|
|
20230919,095500,60348020,2110,2110,2110,2110,300
|
|
20230919,095400,59715020,2110,2105,2110,2105,1210
|
|
20230919,095300,57166785,2115,2115,2115,2115,10
|
|
20230919,095200,57145635,2115,2115,2115,2115,236
|
|
20230919,095100,56646495,2115,2115,2115,2115,1
|
|
20230919,095000,56644380,2105,2105,2105,2105,0
|
|
20230919,094900,56644380,2105,2105,2105,2105,1
|
|
20230919,094800,56642275,2115,2115,2115,2115,1
|
|
20230919,094700,56640160,2120,2120,2120,2120,0
|
|
20230919,094600,56640160,2120,2120,2120,2120,0
|
|
20230919,094500,56640160,2120,2110,2120,2105,728
|
|
20230919,094400,55107680,2120,2120,2120,2120,0
|
|
20230919,094300,55107680,2120,2120,2120,2105,586
|
|
20230919,094200,53874120,2105,2120,2120,2105,31
|
|
20230919,094100,53808850,2105,2105,2105,2105,388
|
|
20230919,094000,52992110,2105,2110,2110,2105,142
|
|
20230919,093900,52692970,2125,2120,2125,2120,175
|
|
20230919,093800,52321920,2110,2120,2120,2110,2553
|
|
20230919,093700,46910075,2120,2120,2120,2120,0
|
|
20230919,093600,46910075,2120,2120,2120,2120,0
|
|
20230919,093500,46910075,2120,2120,2120,2120,0
|
|
20230919,093400,46910075,2120,2115,2120,2115,473
|
|
20230919,093300,45908500,2115,2110,2115,2110,982
|
|
20230919,093200,43831580,2110,2110,2110,2110,7
|
|
20230919,093100,43816810,2105,2110,2110,2105,803
|
|
20230919,093000,42126480,2105,2105,2105,2105,1
|
|
20230919,092900,42124375,2105,2110,2110,2105,53
|
|
20230919,092800,42012795,2100,2100,2100,2100,350
|
|
20230919,092700,41277795,2100,2110,2110,2100,400
|
|
20230919,092600,40436590,2120,2120,2120,2120,0
|
|
20230919,092500,40436590,2120,2120,2120,2120,0
|
|
20230919,092400,40436590,2120,2115,2120,2115,34
|
|
20230919,092300,40364675,2110,2110,2110,2110,4
|
|
20230919,092200,40356235,2120,2115,2120,2115,123
|
|
20230919,092100,40096085,2115,2115,2115,2115,11
|
|
20230919,092000,40072820,2115,2110,2120,2110,912
|
|
20230919,091900,38146460,2105,2110,2110,2105,221
|
|
20230919,091800,37681150,2110,2105,2110,2100,234
|
|
20230919,091700,37189725,2110,2110,2110,2110,0
|
|
20230919,091600,37189725,2110,2100,2110,2100,3
|
|
20230919,091500,37183415,2110,2100,2110,2100,306
|
|
20230919,091400,36540805,2095,2110,2110,2095,3300
|
|
20230919,091300,29623830,2095,2095,2100,2095,2597
|
|
20230919,091200,24180635,2100,2105,2105,2100,2130
|
|
20230919,091100,19698140,2115,2120,2120,2110,128
|
|
20230919,091000,19426805,2120,2120,2120,2120,2
|
|
20230919,090900,19422565,2120,2105,2120,2105,521
|
|
20230919,090800,18325845,2120,2120,2120,2120,52
|
|
20230919,090700,18215605,2120,2120,2120,2115,3
|
|
20230919,090600,18209250,2120,2120,2120,2105,66
|
|
20230919,090500,18070225,2120,2120,2120,2110,337
|
|
20230919,090400,17358285,2120,2110,2120,2110,42
|
|
20230919,090300,17269650,2120,2110,2120,2110,101
|
|
20230919,090200,17056530,2125,2125,2125,2110,627
|
|
20230919,090100,15727320,2120,2120,2125,2115,3247
|
|
20230919,090000,8859775,2125,2115,2125,2115,4188
|