670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200700,95431970,2130,2130,2130,2130,3432
|
|
20230904,200600,95431970,2130,2130,2130,2130,0
|
|
20230904,200500,95431970,2130,2130,2130,2130,0
|
|
20230904,200400,95431970,2130,2130,2130,2130,0
|
|
20230904,200300,95431970,2130,2130,2130,2130,0
|
|
20230904,200200,95431970,2130,2130,2130,2130,0
|
|
20230904,200100,95431970,2130,2130,2130,2130,0
|
|
20230904,200000,95431970,2130,2130,2130,2130,0
|
|
20230904,195900,95431970,2130,2130,2130,2130,0
|
|
20230904,195800,95431970,2130,2130,2130,2130,0
|
|
20230904,195700,95431970,2130,2130,2130,2130,0
|
|
20230904,195600,95431970,2130,2130,2130,2130,0
|
|
20230904,195500,95431970,2130,2130,2130,2130,0
|
|
20230904,195400,95431970,2130,2130,2130,2130,0
|
|
20230904,195300,95431970,2130,2130,2130,2130,0
|
|
20230904,195200,95431970,2130,2130,2130,2130,0
|
|
20230904,195100,95431970,2130,2130,2130,2130,0
|
|
20230904,195000,95431970,2130,2130,2130,2130,0
|
|
20230904,194900,95431970,2130,2130,2130,2130,0
|
|
20230904,194800,95431970,2130,2130,2130,2130,0
|
|
20230904,194700,95431970,2130,2130,2130,2130,0
|
|
20230904,194600,95431970,2130,2130,2130,2130,0
|
|
20230904,194500,95431970,2130,2130,2130,2130,0
|
|
20230904,194400,95431970,2130,2130,2130,2130,0
|
|
20230904,194300,95431970,2130,2130,2130,2130,0
|
|
20230904,194200,95431970,2130,2130,2130,2130,0
|
|
20230904,194100,95431970,2130,2130,2130,2130,0
|
|
20230904,194000,95431970,2130,2130,2130,2130,0
|
|
20230904,193900,95431970,2130,2130,2130,2130,0
|
|
20230904,193800,95431970,2130,2130,2130,2130,0
|
|
20230904,193700,95431970,2130,2130,2130,2130,3432
|
|
20230904,193600,95431970,2130,2130,2130,2130,0
|
|
20230904,193500,95431970,2130,2130,2130,2130,0
|
|
20230904,193400,95431970,2130,2130,2130,2130,0
|
|
20230904,193300,95431970,2130,2130,2130,2130,0
|
|
20230904,193200,95431970,2130,2130,2130,2130,0
|
|
20230904,193100,95431970,2130,2130,2130,2130,0
|
|
20230904,193000,95431970,2130,2130,2130,2130,0
|
|
20230904,192900,95431970,2130,2130,2130,2130,0
|
|
20230904,192800,95431970,2130,2130,2130,2130,0
|
|
20230904,192700,95431970,2130,2130,2130,2130,0
|
|
20230904,192600,95431970,2130,2130,2130,2130,0
|
|
20230904,192500,95431970,2130,2130,2130,2130,0
|
|
20230904,192400,95431970,2130,2130,2130,2130,0
|
|
20230904,192300,95431970,2130,2130,2130,2130,0
|
|
20230904,192200,95431970,2130,2130,2130,2130,0
|
|
20230904,192100,95431970,2130,2130,2130,2130,0
|
|
20230904,192000,95431970,2130,2130,2130,2130,0
|
|
20230904,191900,95431970,2130,2130,2130,2130,0
|
|
20230904,191800,95431970,2130,2130,2130,2130,0
|
|
20230904,191700,95431970,2130,2130,2130,2130,0
|
|
20230904,191600,95431970,2130,2130,2130,2130,0
|
|
20230904,191500,95431970,2130,2130,2130,2130,0
|
|
20230904,191400,95431970,2130,2130,2130,2130,0
|
|
20230904,191300,95431970,2130,2130,2130,2130,0
|
|
20230904,191200,95431970,2130,2130,2130,2130,0
|
|
20230904,191100,95431970,2130,2130,2130,2130,0
|
|
20230904,191000,95431970,2130,2130,2130,2130,0
|
|
20230904,190900,95431970,2130,2130,2130,2130,0
|
|
20230904,190800,95431970,2130,2130,2130,2130,0
|
|
20230904,190700,95431970,2130,2130,2130,2130,3432
|
|
20230904,190600,95431970,2130,2130,2130,2130,0
|
|
20230904,190500,95431970,2130,2130,2130,2130,0
|
|
20230904,190400,95431970,2130,2130,2130,2130,0
|
|
20230904,190300,95431970,2130,2130,2130,2130,0
|
|
20230904,190200,95431970,2130,2130,2130,2130,0
|
|
20230904,190100,95431970,2130,2130,2130,2130,0
|
|
20230904,190000,95431970,2130,2130,2130,2130,0
|
|
20230904,185900,95431970,2130,2130,2130,2130,0
|
|
20230904,185800,95431970,2130,2130,2130,2130,0
|
|
20230904,185700,95431970,2130,2130,2130,2130,0
|
|
20230904,185600,95431970,2130,2130,2130,2130,0
|
|
20230904,185500,95431970,2130,2130,2130,2130,0
|
|
20230904,185400,95431970,2130,2130,2130,2130,0
|
|
20230904,185300,95431970,2130,2130,2130,2130,0
|
|
20230904,185200,95431970,2130,2130,2130,2130,0
|
|
20230904,185100,95431970,2130,2130,2130,2130,0
|
|
20230904,185000,95431970,2130,2130,2130,2130,0
|
|
20230904,184900,95431970,2130,2130,2130,2130,0
|
|
20230904,184800,95431970,2130,2130,2130,2130,0
|
|
20230904,184700,95431970,2130,2130,2130,2130,0
|
|
20230904,184600,95431970,2130,2130,2130,2130,0
|
|
20230904,184500,95431970,2130,2130,2130,2130,0
|
|
20230904,184400,95431970,2130,2130,2130,2130,0
|
|
20230904,184300,95431970,2130,2130,2130,2130,0
|
|
20230904,184200,95431970,2130,2130,2130,2130,0
|
|
20230904,184100,95431970,2130,2130,2130,2130,0
|
|
20230904,184000,95431970,2130,2130,2130,2130,0
|
|
20230904,183900,95431970,2130,2130,2130,2130,0
|
|
20230904,183800,95431970,2130,2130,2130,2130,0
|
|
20230904,183700,95431970,2130,2130,2130,2130,3432
|
|
20230904,183600,95431970,2130,2130,2130,2130,0
|
|
20230904,183500,95431970,2130,2130,2130,2130,0
|
|
20230904,183400,95431970,2130,2130,2130,2130,0
|
|
20230904,183300,95431970,2130,2130,2130,2130,0
|
|
20230904,183200,95431970,2130,2130,2130,2130,0
|
|
20230904,183100,95431970,2130,2130,2130,2130,0
|
|
20230904,183000,95431970,2130,2130,2130,2130,0
|
|
20230904,182900,95431970,2130,2130,2130,2130,0
|
|
20230904,182800,95431970,2130,2130,2130,2130,0
|
|
20230904,182700,95431970,2130,2130,2130,2130,0
|
|
20230904,182600,95431970,2130,2130,2130,2130,0
|
|
20230904,182500,95431970,2130,2130,2130,2130,0
|
|
20230904,182400,95431970,2130,2130,2130,2130,0
|
|
20230904,182300,95431970,2130,2130,2130,2130,0
|
|
20230904,182200,95431970,2130,2130,2130,2130,0
|
|
20230904,182100,95431970,2130,2130,2130,2130,0
|
|
20230904,182000,95431970,2130,2130,2130,2130,0
|
|
20230904,181900,95431970,2130,2130,2130,2130,0
|
|
20230904,181800,95431970,2130,2130,2130,2130,0
|
|
20230904,181700,95431970,2130,2130,2130,2130,0
|
|
20230904,181600,95431970,2130,2130,2130,2130,0
|
|
20230904,181500,95431970,2130,2130,2130,2130,0
|
|
20230904,181400,95431970,2130,2130,2130,2130,0
|
|
20230904,181300,95431970,2130,2130,2130,2130,0
|
|
20230904,181200,95431970,2130,2130,2130,2130,0
|
|
20230904,181100,95431970,2130,2130,2130,2130,0
|
|
20230904,181000,95431970,2130,2130,2130,2130,0
|
|
20230904,180900,95431970,2130,2130,2130,2130,0
|
|
20230904,180800,95431970,2130,2130,2130,2130,0
|
|
20230904,180700,95431970,2130,2130,2130,2130,3432
|
|
20230904,180600,95431970,2130,2130,2130,2130,0
|
|
20230904,180500,95431970,2130,2130,2130,2130,0
|
|
20230904,180400,95431970,2130,2130,2130,2130,0
|
|
20230904,180300,95431970,2130,2130,2130,2130,0
|
|
20230904,180200,95431970,2130,2130,2130,2130,0
|
|
20230904,180100,95431970,2130,2130,2130,2130,0
|
|
20230904,180000,95431970,2130,2130,2130,2130,0
|
|
20230904,175900,95431970,2130,2130,2130,2130,0
|
|
20230904,175800,95431970,2130,2130,2130,2130,0
|
|
20230904,175700,95431970,2130,2130,2130,2130,0
|
|
20230904,175600,95431970,2130,2130,2130,2130,0
|
|
20230904,175500,95431970,2130,2130,2130,2130,0
|
|
20230904,175400,95431970,2130,2130,2130,2130,0
|
|
20230904,175300,95431970,2130,2130,2130,2130,0
|
|
20230904,175200,95431970,2130,2130,2130,2130,0
|
|
20230904,175100,95431970,2130,2130,2130,2130,0
|
|
20230904,175000,95431970,2130,2130,2130,2130,0
|
|
20230904,174900,95431970,2130,2130,2130,2130,0
|
|
20230904,174800,95431970,2130,2130,2130,2130,0
|
|
20230904,174700,95431970,2130,2130,2130,2130,0
|
|
20230904,174600,95431970,2130,2130,2130,2130,0
|
|
20230904,174500,95431970,2130,2130,2130,2130,0
|
|
20230904,174400,95431970,2130,2130,2130,2130,0
|
|
20230904,174300,95431970,2130,2130,2130,2130,0
|
|
20230904,174200,95431970,2130,2130,2130,2130,0
|
|
20230904,174100,95431970,2130,2130,2130,2130,0
|
|
20230904,174000,95431970,2130,2130,2130,2130,0
|
|
20230904,173900,95431970,2130,2130,2130,2130,0
|
|
20230904,173800,95431970,2130,2130,2130,2130,0
|
|
20230904,173700,95431970,2130,2130,2130,2130,3432
|
|
20230904,173600,95431970,2130,2130,2130,2130,0
|
|
20230904,173500,95431970,2130,2130,2130,2130,0
|
|
20230904,173400,95431970,2130,2130,2130,2130,0
|
|
20230904,173300,95431970,2130,2130,2130,2130,0
|
|
20230904,173200,95431970,2130,2130,2130,2130,0
|
|
20230904,173100,95431970,2130,2130,2130,2130,0
|
|
20230904,173000,95431970,2130,2130,2130,2130,0
|
|
20230904,172900,95431970,2130,2130,2130,2130,0
|
|
20230904,172800,95431970,2130,2130,2130,2130,0
|
|
20230904,172700,95431970,2130,2130,2130,2130,0
|
|
20230904,172600,95431970,2130,2130,2130,2130,0
|
|
20230904,172500,95431970,2130,2130,2130,2130,0
|
|
20230904,172400,95431970,2130,2130,2130,2130,0
|
|
20230904,172300,95431970,2130,2130,2130,2130,0
|
|
20230904,172200,95431970,2130,2130,2130,2130,0
|
|
20230904,172100,95431970,2130,2130,2130,2130,0
|
|
20230904,172000,95431970,2130,2130,2130,2130,0
|
|
20230904,171900,95431970,2130,2130,2130,2130,0
|
|
20230904,171800,95431970,2130,2130,2130,2130,0
|
|
20230904,171700,95431970,2130,2130,2130,2130,0
|
|
20230904,171600,95431970,2130,2130,2130,2130,0
|
|
20230904,171500,95431970,2130,2130,2130,2130,0
|
|
20230904,171400,95431970,2130,2130,2130,2130,0
|
|
20230904,171300,95431970,2130,2130,2130,2130,0
|
|
20230904,171200,95431970,2130,2130,2130,2130,0
|
|
20230904,171100,95431970,2130,2130,2130,2130,0
|
|
20230904,171000,95431970,2130,2130,2130,2130,0
|
|
20230904,170900,95431970,2130,2130,2130,2130,0
|
|
20230904,170800,95431970,2130,2130,2130,2130,0
|
|
20230904,170700,95431970,2130,2130,2130,2130,3432
|
|
20230904,170600,95431970,2130,2130,2130,2130,0
|
|
20230904,170500,95431970,2130,2130,2130,2130,0
|
|
20230904,170400,95431970,2130,2130,2130,2130,0
|
|
20230904,170300,95431970,2130,2130,2130,2130,0
|
|
20230904,170200,95431970,2130,2130,2130,2130,0
|
|
20230904,170100,95431970,2130,2130,2130,2130,0
|
|
20230904,170000,95431970,2130,2130,2130,2130,0
|
|
20230904,165900,95431970,2130,2130,2130,2130,0
|
|
20230904,165800,95431970,2130,2130,2130,2130,0
|
|
20230904,165700,95431970,2130,2130,2130,2130,0
|
|
20230904,165600,95431970,2130,2130,2130,2130,0
|
|
20230904,165500,95431970,2130,2130,2130,2130,0
|
|
20230904,165400,95431970,2130,2130,2130,2130,0
|
|
20230904,165300,95431970,2130,2130,2130,2130,0
|
|
20230904,165200,95431970,2130,2130,2130,2130,0
|
|
20230904,165100,95431970,2130,2130,2130,2130,0
|
|
20230904,165000,95431970,2130,2130,2130,2130,0
|
|
20230904,164900,95431970,2130,2130,2130,2130,0
|
|
20230904,164800,95431970,2130,2130,2130,2130,0
|
|
20230904,164700,95431970,2130,2130,2130,2130,0
|
|
20230904,164600,95431970,2130,2130,2130,2130,0
|
|
20230904,164500,95431970,2130,2130,2130,2130,0
|
|
20230904,164400,95431970,2130,2130,2130,2130,0
|
|
20230904,164300,95431970,2130,2130,2130,2130,0
|
|
20230904,164200,95431970,2130,2130,2130,2130,0
|
|
20230904,164100,95431970,2130,2130,2130,2130,0
|
|
20230904,164000,95431970,2130,2130,2130,2130,0
|
|
20230904,163900,95431970,2130,2130,2130,2130,0
|
|
20230904,163800,95431970,2130,2130,2130,2130,0
|
|
20230904,163700,95431970,2130,2130,2130,2130,3432
|
|
20230904,163600,95431970,2130,2130,2130,2130,0
|
|
20230904,163500,95431970,2130,2130,2130,2130,0
|
|
20230904,163400,95431970,2130,2130,2130,2130,0
|
|
20230904,163300,95431970,2130,2130,2130,2130,0
|
|
20230904,163200,95431970,2130,2130,2130,2130,0
|
|
20230904,163100,95431970,2130,2130,2130,2130,0
|
|
20230904,163000,95431970,2130,2130,2130,2130,0
|
|
20230904,162900,95431970,2130,2130,2130,2130,0
|
|
20230904,162800,95431970,2130,2130,2130,2130,0
|
|
20230904,162700,95431970,2130,2130,2130,2130,0
|
|
20230904,162600,95431970,2130,2130,2130,2130,0
|
|
20230904,162500,95431970,2130,2130,2130,2130,0
|
|
20230904,162400,95431970,2130,2130,2130,2130,0
|
|
20230904,162300,95431970,2130,2130,2130,2130,0
|
|
20230904,162200,95431970,2130,2130,2130,2130,0
|
|
20230904,162100,95431970,2130,2130,2130,2130,0
|
|
20230904,162000,95431970,2130,2130,2130,2130,0
|
|
20230904,161900,95431970,2130,2130,2130,2130,0
|
|
20230904,161800,95431970,2130,2130,2130,2130,0
|
|
20230904,161700,95431970,2130,2130,2130,2130,0
|
|
20230904,161600,95431970,2130,2130,2130,2130,0
|
|
20230904,161500,95431970,2130,2130,2130,2130,0
|
|
20230904,161400,95431970,2130,2130,2130,2130,0
|
|
20230904,161300,95431970,2130,2130,2130,2130,0
|
|
20230904,161200,95431970,2130,2130,2130,2130,0
|
|
20230904,161100,95431970,2130,2130,2130,2130,0
|
|
20230904,161000,95431970,2130,2130,2130,2130,0
|
|
20230904,160900,95431970,2130,2130,2130,2130,0
|
|
20230904,160800,95431970,2130,2130,2130,2130,0
|
|
20230904,160700,95431970,2130,2130,2130,2130,3432
|
|
20230904,160600,95431970,2130,2130,2130,2130,0
|
|
20230904,160500,95431970,2130,2130,2130,2130,0
|
|
20230904,160400,95431970,2130,2130,2130,2130,0
|
|
20230904,160300,95431970,2130,2130,2130,2130,0
|
|
20230904,160200,95431970,2130,2130,2130,2130,0
|
|
20230904,160100,95431970,2130,2130,2130,2130,0
|
|
20230904,160000,95431970,2130,2130,2130,2130,0
|
|
20230904,155900,95431970,2130,2130,2130,2130,0
|
|
20230904,155800,95431970,2130,2130,2130,2130,0
|
|
20230904,155700,95431970,2130,2130,2130,2130,0
|
|
20230904,155600,95431970,2130,2130,2130,2130,0
|
|
20230904,155500,95431970,2130,2130,2130,2130,0
|
|
20230904,155400,95431970,2130,2130,2130,2130,0
|
|
20230904,155300,95431970,2130,2130,2130,2130,0
|
|
20230904,155200,95431970,2130,2130,2130,2130,0
|
|
20230904,155100,95431970,2130,2130,2130,2130,0
|
|
20230904,155000,95431970,2130,2130,2130,2130,0
|
|
20230904,154900,95431970,2130,2130,2130,2130,0
|
|
20230904,154800,95431970,2130,2130,2130,2130,0
|
|
20230904,154700,95431970,2130,2130,2130,2130,0
|
|
20230904,154600,95431970,2130,2130,2130,2130,0
|
|
20230904,154500,95431970,2130,2130,2130,2130,0
|
|
20230904,154400,95431970,2130,2130,2130,2130,0
|
|
20230904,154300,95431970,2130,2130,2130,2130,0
|
|
20230904,154200,95431970,2130,2130,2130,2130,0
|
|
20230904,154100,95431970,2130,2130,2130,2130,0
|
|
20230904,154000,95431970,2130,2130,2130,2130,0
|
|
20230904,153900,95431970,2130,2130,2130,2130,0
|
|
20230904,153800,95431970,2130,2130,2130,2130,0
|
|
20230904,153700,95431970,2130,2130,2130,2130,3432
|
|
20230904,153600,95431970,2130,2130,2130,2130,0
|
|
20230904,153500,95431970,2130,2130,2130,2130,0
|
|
20230904,153400,95431970,2130,2130,2130,2130,0
|
|
20230904,153300,95431970,2130,2130,2130,2130,0
|
|
20230904,153200,95431970,2130,2130,2130,2130,0
|
|
20230904,153100,95431970,2130,2130,2130,2130,0
|
|
20230904,153000,95431970,2130,2130,2130,2130,3432
|
|
20230904,152900,88121810,2150,2150,2150,2150,0
|
|
20230904,152800,88121810,2150,2150,2150,2150,0
|
|
20230904,152700,88121810,2150,2150,2150,2150,0
|
|
20230904,152600,88121810,2150,2150,2150,2150,0
|
|
20230904,152500,88121810,2150,2150,2150,2150,0
|
|
20230904,152400,88121810,2150,2150,2150,2150,0
|
|
20230904,152300,88121810,2150,2150,2150,2150,0
|
|
20230904,152200,88121810,2150,2150,2150,2150,0
|
|
20230904,152100,88121810,2150,2150,2150,2150,0
|
|
20230904,152000,88121810,2150,2150,2150,2150,0
|
|
20230904,151900,88121810,2150,2145,2150,2140,121
|
|
20230904,151800,87862835,2150,2140,2150,2140,21
|
|
20230904,151700,87817885,2150,2150,2150,2150,0
|
|
20230904,151600,87817885,2150,2150,2150,2150,1
|
|
20230904,151500,87815735,2140,2140,2140,2140,20
|
|
20230904,151400,87772935,2150,2150,2150,2150,0
|
|
20230904,151300,87772935,2150,2150,2150,2150,0
|
|
20230904,151200,87772935,2150,2140,2150,2140,21
|
|
20230904,151100,87727985,2150,2140,2150,2140,21
|
|
20230904,151000,87683035,2150,2150,2150,2150,0
|
|
20230904,150900,87683035,2150,2140,2150,2140,184
|
|
20230904,150800,87289265,2150,2145,2150,2145,44
|
|
20230904,150700,87194880,2145,2145,2145,2145,51
|
|
20230904,150600,87085485,2145,2140,2145,2140,21
|
|
20230904,150500,87040540,2145,2145,2145,2145,0
|
|
20230904,150400,87040540,2145,2140,2145,2140,21
|
|
20230904,150300,86995595,2145,2145,2145,2145,0
|
|
20230904,150200,86995595,2145,2140,2145,2140,21
|
|
20230904,150100,86950650,2145,2145,2145,2145,1
|
|
20230904,150000,86948505,2140,2140,2140,2140,14
|
|
20230904,145900,86918545,2150,2150,2150,2150,0
|
|
20230904,145800,86918545,2150,2150,2150,2150,0
|
|
20230904,145700,86918545,2150,2150,2150,2150,0
|
|
20230904,145600,86918545,2150,2150,2150,2150,0
|
|
20230904,145500,86918545,2150,2150,2150,2150,0
|
|
20230904,145400,86918545,2150,2150,2150,2150,0
|
|
20230904,145300,86918545,2150,2135,2150,2135,51
|
|
20230904,145200,86809585,2140,2140,2140,2140,0
|
|
20230904,145100,86809585,2140,2140,2140,2140,0
|
|
20230904,145000,86809585,2140,2140,2140,2140,0
|
|
20230904,144900,86809585,2140,2140,2140,2140,0
|
|
20230904,144800,86809585,2140,2140,2140,2140,0
|
|
20230904,144700,86809585,2140,2130,2140,2130,27
|
|
20230904,144600,86752035,2130,2130,2130,2130,110
|
|
20230904,144500,86517735,2135,2135,2135,2135,438
|
|
20230904,144400,85582605,2150,2150,2150,2150,0
|
|
20230904,144300,85582605,2150,2150,2150,2150,0
|
|
20230904,144200,85582605,2150,2150,2150,2135,206
|
|
20230904,144100,85140200,2150,2150,2150,2150,200
|
|
20230904,144000,84710200,2150,2150,2150,2150,0
|
|
20230904,143900,84710200,2150,2150,2150,2150,94
|
|
20230904,143800,84508100,2150,2140,2150,2140,11
|
|
20230904,143700,84484550,2150,2150,2150,2150,0
|
|
20230904,143600,84484550,2150,2150,2150,2150,0
|
|
20230904,143500,84484550,2150,2140,2150,2140,10
|
|
20230904,143400,84463140,2150,2150,2150,2150,0
|
|
20230904,143300,84463140,2150,2140,2150,2140,101
|
|
20230904,143200,84246990,2140,2140,2140,2140,20
|
|
20230904,143100,84204190,2150,2150,2150,2150,0
|
|
20230904,143000,84204190,2150,2150,2150,2150,0
|
|
20230904,142900,84204190,2150,2150,2150,2150,0
|
|
20230904,142800,84204190,2150,2150,2150,2150,0
|
|
20230904,142700,84204190,2150,2150,2150,2150,0
|
|
20230904,142600,84204190,2150,2150,2150,2150,0
|
|
20230904,142500,84204190,2150,2150,2150,2150,1
|
|
20230904,142400,84202040,2140,2140,2150,2140,29
|
|
20230904,142300,84139970,2150,2150,2150,2150,0
|
|
20230904,142200,84139970,2150,2150,2150,2150,0
|
|
20230904,142100,84139970,2150,2150,2150,2150,0
|
|
20230904,142000,84139970,2150,2150,2150,2150,0
|
|
20230904,141900,84139970,2150,2150,2150,2145,246
|
|
20230904,141800,83612285,2145,2150,2150,2145,531
|
|
20230904,141700,82473285,2145,2145,2145,2145,20
|
|
20230904,141600,82430385,2150,2145,2150,2145,537
|
|
20230904,141500,81278515,2145,2145,2145,2145,505
|
|
20230904,141400,80195290,2150,2150,2150,2150,0
|
|
20230904,141300,80195290,2150,2150,2150,2150,0
|
|
20230904,141200,80195290,2150,2145,2150,2145,121
|
|
20230904,141100,79935740,2150,2145,2150,2145,201
|
|
20230904,141000,79504590,2150,2145,2150,2145,201
|
|
20230904,140900,79073440,2150,2150,2150,2150,0
|
|
20230904,140800,79073440,2150,2150,2150,2150,0
|
|
20230904,140700,79073440,2150,2150,2150,2150,0
|
|
20230904,140600,79073440,2150,2150,2150,2150,1
|
|
20230904,140500,79071290,2145,2145,2145,2145,261
|
|
20230904,140400,78511445,2145,2145,2145,2145,435
|
|
20230904,140300,77578370,2145,2130,2145,2130,19
|
|
20230904,140200,77537885,2145,2145,2145,2145,0
|
|
20230904,140100,77537885,2145,2145,2145,2145,1
|
|
20230904,140000,77535740,2130,2130,2130,2130,33
|
|
20230904,135900,77465450,2145,2145,2145,2145,0
|
|
20230904,135800,77465450,2145,2145,2145,2130,40
|
|
20230904,135700,77379665,2145,2145,2145,2145,0
|
|
20230904,135600,77379665,2145,2145,2145,2145,0
|
|
20230904,135500,77379665,2145,2145,2145,2145,0
|
|
20230904,135400,77379665,2145,2145,2145,2145,0
|
|
20230904,135300,77379665,2145,2145,2145,2145,0
|
|
20230904,135200,77379665,2145,2145,2145,2145,0
|
|
20230904,135100,77379665,2145,2145,2145,2145,0
|
|
20230904,135000,77379665,2145,2145,2145,2145,0
|
|
20230904,134900,77379665,2145,2145,2145,2145,0
|
|
20230904,134800,77379665,2145,2135,2145,2125,1710
|
|
20230904,134700,73741590,2150,2150,2150,2150,0
|
|
20230904,134600,73741590,2150,2150,2150,2150,0
|
|
20230904,134500,73741590,2150,2150,2150,2150,0
|
|
20230904,134400,73741590,2150,2130,2150,2130,34
|
|
20230904,134300,73669150,2150,2150,2150,2150,0
|
|
20230904,134200,73669150,2150,2150,2150,2150,0
|
|
20230904,134100,73669150,2150,2150,2150,2150,0
|
|
20230904,134000,73669150,2150,2150,2150,2150,0
|
|
20230904,133900,73669150,2150,2150,2150,2150,0
|
|
20230904,133800,73669150,2150,2150,2150,2150,0
|
|
20230904,133700,73669150,2150,2150,2150,2150,0
|
|
20230904,133600,73669150,2150,2150,2150,2150,0
|
|
20230904,133500,73669150,2150,2150,2150,2150,0
|
|
20230904,133400,73669150,2150,2150,2150,2150,0
|
|
20230904,133300,73669150,2150,2150,2150,2150,0
|
|
20230904,133200,73669150,2150,2150,2150,2150,0
|
|
20230904,133100,73669150,2150,2150,2150,2150,1
|
|
20230904,133000,73667000,2135,2135,2135,2135,30
|
|
20230904,132900,73602950,2155,2155,2155,2155,0
|
|
20230904,132800,73602950,2155,2155,2155,2155,0
|
|
20230904,132700,73602950,2155,2155,2155,2155,0
|
|
20230904,132600,73602950,2155,2155,2155,2155,0
|
|
20230904,132500,73602950,2155,2155,2155,2155,0
|
|
20230904,132400,73602950,2155,2155,2155,2155,0
|
|
20230904,132300,73602950,2155,2155,2155,2155,0
|
|
20230904,132200,73602950,2155,2155,2155,2155,1
|
|
20230904,132100,73600795,2130,2140,2140,2130,120
|
|
20230904,132000,73344445,2155,2155,2155,2155,0
|
|
20230904,131900,73344445,2155,2155,2155,2155,0
|
|
20230904,131800,73344445,2155,2155,2155,2155,0
|
|
20230904,131700,73344445,2155,2155,2155,2155,1
|
|
20230904,131600,73342290,2140,2145,2145,2140,270
|
|
20230904,131500,72763240,2155,2155,2155,2155,0
|
|
20230904,131400,72763240,2155,2155,2155,2155,0
|
|
20230904,131300,72763240,2155,2145,2155,2145,1981
|
|
20230904,131200,68513985,2155,2145,2155,2145,21
|
|
20230904,131100,68468930,2145,2145,2145,2145,0
|
|
20230904,131000,68468930,2145,2145,2145,2145,0
|
|
20230904,130900,68468930,2145,2145,2145,2145,0
|
|
20230904,130800,68468930,2145,2145,2145,2145,1973
|
|
20230904,130700,64236845,2155,2155,2155,2155,0
|
|
20230904,130600,64236845,2155,2155,2155,2155,0
|
|
20230904,130500,64236845,2155,2155,2155,2155,0
|
|
20230904,130400,64236845,2155,2155,2155,2155,1
|
|
20230904,130300,64234690,2145,2145,2145,2145,27
|
|
20230904,130200,64176775,2155,2155,2155,2155,1
|
|
20230904,130100,64174620,2145,2145,2145,2145,0
|
|
20230904,130000,64174620,2145,2155,2155,2145,41
|
|
20230904,125900,64086275,2155,2155,2155,2155,0
|
|
20230904,125800,64086275,2155,2155,2155,2155,20
|
|
20230904,125700,64043175,2155,2155,2155,2155,20
|
|
20230904,125600,64000075,2155,2155,2155,2155,0
|
|
20230904,125500,64000075,2155,2155,2155,2155,40
|
|
20230904,125400,63913875,2155,2155,2155,2155,20
|
|
20230904,125300,63870775,2155,2155,2155,2155,20
|
|
20230904,125200,63827675,2155,2155,2155,2155,0
|
|
20230904,125100,63827675,2155,2155,2155,2155,0
|
|
20230904,125000,63827675,2155,2155,2155,2155,40
|
|
20230904,124900,63741475,2155,2155,2155,2155,29
|
|
20230904,124800,63678980,2155,2155,2155,2155,50
|
|
20230904,124700,63571230,2155,2150,2155,2150,500
|
|
20230904,124600,62493740,2150,2150,2150,2150,100
|
|
20230904,124500,62278740,2160,2155,2160,2155,522
|
|
20230904,124400,61153820,2155,2155,2155,2150,20
|
|
20230904,124300,61110810,2150,2145,2150,2145,501
|
|
20230904,124200,60033665,2150,2150,2150,2150,1
|
|
20230904,124100,60031515,2150,2150,2150,2150,20
|
|
20230904,124000,59988515,2145,2150,2150,2145,31
|
|
20230904,123900,59921870,2150,2150,2150,2150,20
|
|
20230904,123800,59878870,2150,2150,2150,2150,20
|
|
20230904,123700,59835870,2150,2150,2150,2150,20
|
|
20230904,123600,59792870,2150,2150,2150,2150,0
|
|
20230904,123500,59792870,2150,2140,2150,2140,231
|
|
20230904,123400,59297640,2140,2135,2140,2135,928
|
|
20230904,123300,57316260,2135,2140,2140,2135,140
|
|
20230904,123200,57017260,2140,2140,2140,2140,0
|
|
20230904,123100,57017260,2140,2140,2140,2140,40
|
|
20230904,123000,56931660,2140,2140,2140,2140,20
|
|
20230904,122900,56888860,2140,2140,2140,2140,20
|
|
20230904,122800,56846060,2140,2140,2140,2140,0
|
|
20230904,122700,56846060,2140,2140,2140,2140,6
|
|
20230904,122600,56833220,2145,2145,2145,2145,20
|
|
20230904,122500,56790320,2145,2145,2145,2145,25
|
|
20230904,122400,56736695,2145,2145,2145,2145,20
|
|
20230904,122300,56693795,2145,2145,2145,2145,40
|
|
20230904,122200,56607995,2140,2140,2140,2140,15
|
|
20230904,122100,56575895,2140,2145,2145,2140,40
|
|
20230904,122000,56490195,2145,2145,2145,2145,0
|
|
20230904,121900,56490195,2145,2145,2145,2145,0
|
|
20230904,121800,56490195,2145,2140,2145,2125,4025
|
|
20230904,121700,47917670,2145,2145,2145,2145,20
|
|
20230904,121600,47874770,2145,2145,2145,2145,20
|
|
20230904,121500,47831870,2145,2145,2145,2145,21
|
|
20230904,121400,47786825,2140,2145,2145,2140,40
|
|
20230904,121300,47701125,2145,2145,2145,2145,21
|
|
20230904,121200,47656080,2145,2145,2145,2145,0
|
|
20230904,121100,47656080,2145,2145,2145,2145,20
|
|
20230904,121000,47613180,2145,2145,2145,2145,20
|
|
20230904,120900,47570280,2145,2145,2145,2145,20
|
|
20230904,120800,47527380,2145,2145,2145,2145,20
|
|
20230904,120700,47484480,2145,2145,2145,2145,45
|
|
20230904,120600,47387955,2145,2145,2145,2145,20
|
|
20230904,120500,47345055,2145,2145,2145,2145,520
|
|
20230904,120400,46229655,2145,2145,2145,2145,0
|
|
20230904,120300,46229655,2145,2145,2145,2145,20
|
|
20230904,120200,46186755,2145,2145,2145,2145,20
|
|
20230904,120100,46143855,2145,2140,2145,2140,29
|
|
20230904,120000,46081695,2145,2140,2145,2140,59
|
|
20230904,115900,45955335,2145,2145,2145,2145,20
|
|
20230904,115800,45912435,2145,2145,2145,2145,20
|
|
20230904,115700,45869535,2145,2145,2145,2145,20
|
|
20230904,115600,45826635,2140,2140,2140,2140,30
|
|
20230904,115500,45762435,2145,2145,2145,2145,40
|
|
20230904,115400,45676635,2145,2145,2145,2145,20
|
|
20230904,115300,45633735,2145,2145,2145,2145,20
|
|
20230904,115200,45590835,2145,2145,2145,2145,1
|
|
20230904,115100,45588690,2130,2150,2150,2130,3420
|
|
20230904,115000,38287650,2155,2155,2155,2155,40
|
|
20230904,114900,38201450,2155,2155,2155,2155,20
|
|
20230904,114800,38158350,2155,2155,2155,2155,0
|
|
20230904,114700,38158350,2155,2155,2155,2155,20
|
|
20230904,114600,38115250,2155,2155,2155,2155,500
|
|
20230904,114500,37037750,2155,2155,2155,2155,40
|
|
20230904,114400,36951550,2155,2155,2155,2155,20
|
|
20230904,114300,36908450,2155,2155,2155,2155,20
|
|
20230904,114200,36865350,2150,2150,2150,2150,0
|
|
20230904,114100,36865350,2150,2150,2150,2150,20
|
|
20230904,114000,36822350,2150,2150,2150,2150,5
|
|
20230904,113900,36811600,2150,2150,2150,2150,20
|
|
20230904,113800,36768600,2150,2150,2155,2150,67
|
|
20230904,113700,36624450,2150,2150,2150,2150,20
|
|
20230904,113600,36581450,2150,2150,2155,2150,43
|
|
20230904,113500,36488900,2150,2155,2155,2150,50
|
|
20230904,113400,36381160,2160,2160,2160,2155,43
|
|
20230904,113300,36288285,2155,2155,2155,2155,11
|
|
20230904,113200,36264580,2160,2160,2160,2160,0
|
|
20230904,113100,36264580,2160,2160,2160,2160,0
|
|
20230904,113000,36264580,2160,2145,2160,2140,320
|
|
20230904,112900,35574820,2145,2145,2145,2145,34
|
|
20230904,112800,35501890,2145,2140,2145,2140,40
|
|
20230904,112700,35416190,2145,2145,2145,2145,20
|
|
20230904,112600,35373290,2145,2145,2145,2145,20
|
|
20230904,112500,35330390,2145,2145,2145,2145,20
|
|
20230904,112400,35287490,2145,2145,2145,2145,0
|
|
20230904,112300,35287490,2145,2145,2145,2145,20
|
|
20230904,112200,35244590,2145,2145,2145,2145,20
|
|
20230904,112100,35201690,2145,2145,2145,2145,20
|
|
20230904,112000,35158790,2145,2145,2145,2145,20
|
|
20230904,111900,35115890,2145,2145,2145,2145,20
|
|
20230904,111800,35072990,2140,2145,2145,2140,40
|
|
20230904,111700,34987290,2145,2145,2145,2145,45
|
|
20230904,111600,34890765,2145,2145,2145,2145,105
|
|
20230904,111500,34665540,2150,2150,2150,2150,20
|
|
20230904,111400,34622540,2150,2150,2150,2150,20
|
|
20230904,111300,34579540,2150,2150,2150,2150,45
|
|
20230904,111200,34482790,2155,2155,2155,2155,40
|
|
20230904,111100,34396590,2155,2155,2155,2155,120
|
|
20230904,111000,34137990,2155,2155,2155,2155,20
|
|
20230904,110900,34094890,2150,2150,2150,2150,0
|
|
20230904,110800,34094890,2150,2150,2150,2150,0
|
|
20230904,110700,34094890,2150,2150,2150,2150,20
|
|
20230904,110600,34051890,2150,2150,2150,2150,20
|
|
20230904,110500,34008890,2155,2155,2155,2155,0
|
|
20230904,110400,34008890,2155,2155,2155,2155,0
|
|
20230904,110300,34008890,2155,2145,2155,2145,16
|
|
20230904,110200,33974560,2145,2145,2145,2145,1
|
|
20230904,110100,33972415,2135,2140,2140,2135,26
|
|
20230904,110000,33916880,2140,2140,2140,2140,0
|
|
20230904,105900,33916880,2140,2145,2145,2140,2
|
|
20230904,105800,33912595,2150,2150,2150,2150,0
|
|
20230904,105700,33912595,2150,2150,2150,2150,0
|
|
20230904,105600,33912595,2150,2150,2150,2150,0
|
|
20230904,105500,33912595,2150,2150,2150,2150,0
|
|
20230904,105400,33912595,2150,2150,2150,2150,0
|
|
20230904,105300,33912595,2150,2150,2150,2150,0
|
|
20230904,105200,33912595,2150,2150,2150,2150,0
|
|
20230904,105100,33912595,2150,2150,2150,2150,0
|
|
20230904,105000,33912595,2150,2145,2150,2145,11
|
|
20230904,104900,33888995,2145,2145,2145,2145,1
|
|
20230904,104800,33886850,2135,2135,2135,2135,0
|
|
20230904,104700,33886850,2135,2135,2135,2135,20
|
|
20230904,104600,33844150,2145,2145,2145,2145,0
|
|
20230904,104500,33844150,2145,2145,2145,2145,1
|
|
20230904,104400,33842005,2135,2135,2135,2135,20
|
|
20230904,104300,33799305,2145,2145,2145,2145,0
|
|
20230904,104200,33799305,2145,2135,2145,2135,4
|
|
20230904,104100,33790755,2145,2145,2145,2145,0
|
|
20230904,104000,33790755,2145,2145,2145,2145,0
|
|
20230904,103900,33790755,2145,2145,2145,2145,0
|
|
20230904,103800,33790755,2145,2145,2145,2145,0
|
|
20230904,103700,33790755,2145,2145,2145,2145,5
|
|
20230904,103600,33780030,2140,2140,2140,2140,0
|
|
20230904,103500,33780030,2140,2140,2140,2140,0
|
|
20230904,103400,33780030,2140,2140,2140,2140,0
|
|
20230904,103300,33780030,2140,2140,2140,2140,0
|
|
20230904,103200,33780030,2140,2140,2140,2140,8
|
|
20230904,103100,33762910,2135,2150,2150,2135,4019
|
|
20230904,103000,25178915,2150,2150,2150,2150,20
|
|
20230904,102900,25135915,2160,2160,2160,2160,235
|
|
20230904,102800,24628315,2160,2160,2160,2160,0
|
|
20230904,102700,24628315,2160,2150,2160,2150,136
|
|
20230904,102600,24335275,2145,2145,2145,2145,290
|
|
20230904,102500,23713225,2145,2145,2145,2145,0
|
|
20230904,102400,23713225,2145,2145,2145,2145,64
|
|
20230904,102300,23575945,2135,2135,2135,2135,0
|
|
20230904,102200,23575945,2135,2145,2145,2135,55
|
|
20230904,102100,23458170,2135,2135,2135,2135,0
|
|
20230904,102000,23458170,2135,2135,2135,2135,490
|
|
20230904,101900,22412020,2135,2140,2145,2135,85
|
|
20230904,101800,22230200,2140,2140,2140,2140,3
|
|
20230904,101700,22223780,2145,2145,2145,2145,0
|
|
20230904,101600,22223780,2145,2140,2145,2140,84
|
|
20230904,101500,22043850,2140,2140,2140,2140,111
|
|
20230904,101400,21806310,2140,2145,2145,2135,154
|
|
20230904,101300,21476680,2140,2140,2140,2140,468
|
|
20230904,101200,20475160,2140,2140,2140,2140,0
|
|
20230904,101100,20475160,2140,2140,2140,2140,35
|
|
20230904,101000,20400260,2140,2140,2140,2140,0
|
|
20230904,100900,20400260,2140,2145,2145,2140,54
|
|
20230904,100800,20284530,2145,2145,2145,2145,0
|
|
20230904,100700,20284530,2145,2145,2145,2145,0
|
|
20230904,100600,20284530,2145,2145,2145,2145,34
|
|
20230904,100500,20211600,2145,2145,2145,2145,1
|
|
20230904,100400,20209455,2140,2140,2140,2140,20
|
|
20230904,100300,20166655,2145,2145,2145,2145,34
|
|
20230904,100200,20093725,2140,2140,2140,2140,0
|
|
20230904,100100,20093725,2140,2145,2145,2140,37
|
|
20230904,100000,20014370,2140,2140,2140,2140,4
|
|
20230904,095900,20005810,2145,2145,2145,2145,0
|
|
20230904,095800,20005810,2145,2135,2145,2135,114
|
|
20230904,095700,19761480,2145,2145,2145,2145,5
|
|
20230904,095600,19750755,2145,2145,2145,2145,35
|
|
20230904,095500,19675680,2145,2145,2145,2145,0
|
|
20230904,095400,19675680,2145,2145,2145,2145,0
|
|
20230904,095300,19675680,2145,2145,2145,2145,34
|
|
20230904,095200,19602750,2140,2140,2140,2140,20
|
|
20230904,095100,19559950,2140,2140,2140,2140,149
|
|
20230904,095000,19241090,2140,2140,2140,2140,35
|
|
20230904,094900,19166190,2140,2145,2145,2140,326
|
|
20230904,094800,18468525,2145,2145,2145,2145,34
|
|
20230904,094700,18395595,2145,2145,2145,2145,5
|
|
20230904,094600,18384870,2145,2145,2145,2145,0
|
|
20230904,094500,18384870,2145,2140,2145,2140,65
|
|
20230904,094400,18245545,2145,2145,2145,2145,0
|
|
20230904,094300,18245545,2145,2145,2145,2145,35
|
|
20230904,094200,18170470,2145,2150,2150,2145,86
|
|
20230904,094100,17985995,2145,2145,2145,2145,80
|
|
20230904,094000,17814395,2145,2145,2145,2145,38
|
|
20230904,093900,17732885,2145,2140,2145,2140,1021
|
|
20230904,093800,15547940,2145,2145,2145,2145,381
|
|
20230904,093700,14730695,2160,2160,2160,2160,34
|
|
20230904,093600,14657255,2145,2160,2160,2145,36
|
|
20230904,093500,14579990,2160,2160,2160,2160,34
|
|
20230904,093400,14506550,2160,2160,2160,2160,0
|
|
20230904,093300,14506550,2160,2160,2160,2160,0
|
|
20230904,093200,14506550,2160,2155,2160,2155,85
|
|
20230904,093100,14323200,2145,2145,2145,2145,20
|
|
20230904,093000,14280300,2155,2155,2155,2155,37
|
|
20230904,092900,14200565,2145,2145,2145,2145,0
|
|
20230904,092800,14200565,2145,2145,2145,2145,120
|
|
20230904,092700,13943165,2155,2155,2155,2155,34
|
|
20230904,092600,13869895,2145,2145,2145,2145,20
|
|
20230904,092500,13826995,2155,2155,2155,2155,0
|
|
20230904,092400,13826995,2155,2155,2155,2155,34
|
|
20230904,092300,13753725,2145,2145,2145,2145,20
|
|
20230904,092200,13710825,2155,2155,2155,2155,235
|
|
20230904,092100,13204400,2155,2155,2155,2155,0
|
|
20230904,092000,13204400,2155,2155,2155,2155,15
|
|
20230904,091900,13172075,2155,2150,2155,2150,52
|
|
20230904,091800,13060105,2150,2150,2155,2140,490
|
|
20230904,091700,12010675,2150,2150,2150,2150,34
|
|
20230904,091600,11937575,2155,2140,2155,2140,50
|
|
20230904,091500,11830135,2150,2150,2150,2150,0
|
|
20230904,091400,11830135,2150,2140,2150,2140,65
|
|
20230904,091300,11690695,2155,2155,2155,2155,0
|
|
20230904,091200,11690695,2155,2155,2155,2155,7
|
|
20230904,091100,11675610,2155,2135,2155,2135,55
|
|
20230904,091000,11557625,2130,2140,2140,2130,80
|
|
20230904,090900,11386855,2155,2155,2155,2155,34
|
|
20230904,090800,11313585,2130,2130,2130,2130,0
|
|
20230904,090700,11313585,2130,2130,2130,2130,84
|
|
20230904,090600,11134665,2155,2150,2155,2150,35
|
|
20230904,090500,11059410,2130,2155,2155,2130,200
|
|
20230904,090400,10632800,2155,2155,2155,2155,34
|
|
20230904,090300,10559530,2145,2145,2145,2145,0
|
|
20230904,090200,10559530,2145,2145,2145,2145,536
|
|
20230904,090100,9409810,2150,2155,2155,2150,36
|
|
20230904,090000,9332235,2150,2135,2150,2135,4371
|