674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201100,191642980,2155,2155,2155,2155,1146
|
|
20230907,201000,191642980,2155,2155,2155,2155,0
|
|
20230907,200900,191642980,2155,2155,2155,2155,0
|
|
20230907,200800,191642980,2155,2155,2155,2155,0
|
|
20230907,200700,191642980,2155,2155,2155,2155,0
|
|
20230907,200600,191642980,2155,2155,2155,2155,0
|
|
20230907,200500,191642980,2155,2155,2155,2155,0
|
|
20230907,200400,191642980,2155,2155,2155,2155,0
|
|
20230907,200300,191642980,2155,2155,2155,2155,0
|
|
20230907,200200,191642980,2155,2155,2155,2155,0
|
|
20230907,200100,191642980,2155,2155,2155,2155,0
|
|
20230907,200000,191642980,2155,2155,2155,2155,0
|
|
20230907,195900,191642980,2155,2155,2155,2155,0
|
|
20230907,195800,191642980,2155,2155,2155,2155,0
|
|
20230907,195700,191642980,2155,2155,2155,2155,0
|
|
20230907,195600,191642980,2155,2155,2155,2155,0
|
|
20230907,195500,191642980,2155,2155,2155,2155,0
|
|
20230907,195400,191642980,2155,2155,2155,2155,0
|
|
20230907,195300,191642980,2155,2155,2155,2155,0
|
|
20230907,195200,191642980,2155,2155,2155,2155,0
|
|
20230907,195100,191642980,2155,2155,2155,2155,0
|
|
20230907,195000,191642980,2155,2155,2155,2155,0
|
|
20230907,194900,191642980,2155,2155,2155,2155,0
|
|
20230907,194800,191642980,2155,2155,2155,2155,0
|
|
20230907,194700,191642980,2155,2155,2155,2155,0
|
|
20230907,194600,191642980,2155,2155,2155,2155,0
|
|
20230907,194500,191642980,2155,2155,2155,2155,0
|
|
20230907,194400,191642980,2155,2155,2155,2155,0
|
|
20230907,194300,191642980,2155,2155,2155,2155,0
|
|
20230907,194200,191642980,2155,2155,2155,2155,0
|
|
20230907,194100,191642980,2155,2155,2155,2155,1146
|
|
20230907,194000,191642980,2155,2155,2155,2155,0
|
|
20230907,193900,191642980,2155,2155,2155,2155,0
|
|
20230907,193800,191642980,2155,2155,2155,2155,0
|
|
20230907,193700,191642980,2155,2155,2155,2155,0
|
|
20230907,193600,191642980,2155,2155,2155,2155,0
|
|
20230907,193500,191642980,2155,2155,2155,2155,0
|
|
20230907,193400,191642980,2155,2155,2155,2155,0
|
|
20230907,193300,191642980,2155,2155,2155,2155,0
|
|
20230907,193200,191642980,2155,2155,2155,2155,0
|
|
20230907,193100,191642980,2155,2155,2155,2155,0
|
|
20230907,193000,191642980,2155,2155,2155,2155,0
|
|
20230907,192900,191642980,2155,2155,2155,2155,0
|
|
20230907,192800,191642980,2155,2155,2155,2155,0
|
|
20230907,192700,191642980,2155,2155,2155,2155,0
|
|
20230907,192600,191642980,2155,2155,2155,2155,0
|
|
20230907,192500,191642980,2155,2155,2155,2155,0
|
|
20230907,192400,191642980,2155,2155,2155,2155,0
|
|
20230907,192300,191642980,2155,2155,2155,2155,0
|
|
20230907,192200,191642980,2155,2155,2155,2155,0
|
|
20230907,192100,191642980,2155,2155,2155,2155,0
|
|
20230907,192000,191642980,2155,2155,2155,2155,0
|
|
20230907,191900,191642980,2155,2155,2155,2155,0
|
|
20230907,191800,191642980,2155,2155,2155,2155,0
|
|
20230907,191700,191642980,2155,2155,2155,2155,0
|
|
20230907,191600,191642980,2155,2155,2155,2155,0
|
|
20230907,191500,191642980,2155,2155,2155,2155,0
|
|
20230907,191400,191642980,2155,2155,2155,2155,0
|
|
20230907,191300,191642980,2155,2155,2155,2155,0
|
|
20230907,191200,191642980,2155,2155,2155,2155,0
|
|
20230907,191100,191642980,2155,2155,2155,2155,1146
|
|
20230907,191000,191642980,2155,2155,2155,2155,0
|
|
20230907,190900,191642980,2155,2155,2155,2155,0
|
|
20230907,190800,191642980,2155,2155,2155,2155,0
|
|
20230907,190700,191642980,2155,2155,2155,2155,0
|
|
20230907,190600,191642980,2155,2155,2155,2155,0
|
|
20230907,190500,191642980,2155,2155,2155,2155,0
|
|
20230907,190400,191642980,2155,2155,2155,2155,0
|
|
20230907,190300,191642980,2155,2155,2155,2155,0
|
|
20230907,190200,191642980,2155,2155,2155,2155,0
|
|
20230907,190100,191642980,2155,2155,2155,2155,0
|
|
20230907,190000,191642980,2155,2155,2155,2155,0
|
|
20230907,185900,191642980,2155,2155,2155,2155,0
|
|
20230907,185800,191642980,2155,2155,2155,2155,0
|
|
20230907,185700,191642980,2155,2155,2155,2155,0
|
|
20230907,185600,191642980,2155,2155,2155,2155,0
|
|
20230907,185500,191642980,2155,2155,2155,2155,0
|
|
20230907,185400,191642980,2155,2155,2155,2155,0
|
|
20230907,185300,191642980,2155,2155,2155,2155,0
|
|
20230907,185200,191642980,2155,2155,2155,2155,0
|
|
20230907,185100,191642980,2155,2155,2155,2155,0
|
|
20230907,185000,191642980,2155,2155,2155,2155,0
|
|
20230907,184900,191642980,2155,2155,2155,2155,0
|
|
20230907,184800,191642980,2155,2155,2155,2155,0
|
|
20230907,184700,191642980,2155,2155,2155,2155,0
|
|
20230907,184600,191642980,2155,2155,2155,2155,0
|
|
20230907,184500,191642980,2155,2155,2155,2155,0
|
|
20230907,184400,191642980,2155,2155,2155,2155,0
|
|
20230907,184300,191642980,2155,2155,2155,2155,0
|
|
20230907,184200,191642980,2155,2155,2155,2155,0
|
|
20230907,184100,191642980,2155,2155,2155,2155,1146
|
|
20230907,184000,191642980,2155,2155,2155,2155,0
|
|
20230907,183900,191642980,2155,2155,2155,2155,0
|
|
20230907,183800,191642980,2155,2155,2155,2155,0
|
|
20230907,183700,191642980,2155,2155,2155,2155,0
|
|
20230907,183600,191642980,2155,2155,2155,2155,0
|
|
20230907,183500,191642980,2155,2155,2155,2155,0
|
|
20230907,183400,191642980,2155,2155,2155,2155,0
|
|
20230907,183300,191642980,2155,2155,2155,2155,0
|
|
20230907,183200,191642980,2155,2155,2155,2155,0
|
|
20230907,183100,191642980,2155,2155,2155,2155,0
|
|
20230907,183000,191642980,2155,2155,2155,2155,0
|
|
20230907,182900,191642980,2155,2155,2155,2155,0
|
|
20230907,182800,191642980,2155,2155,2155,2155,0
|
|
20230907,182700,191642980,2155,2155,2155,2155,0
|
|
20230907,182600,191642980,2155,2155,2155,2155,0
|
|
20230907,182500,191642980,2155,2155,2155,2155,0
|
|
20230907,182400,191642980,2155,2155,2155,2155,0
|
|
20230907,182300,191642980,2155,2155,2155,2155,0
|
|
20230907,182200,191642980,2155,2155,2155,2155,0
|
|
20230907,182100,191642980,2155,2155,2155,2155,0
|
|
20230907,182000,191642980,2155,2155,2155,2155,0
|
|
20230907,181900,191642980,2155,2155,2155,2155,0
|
|
20230907,181800,191642980,2155,2155,2155,2155,0
|
|
20230907,181700,191642980,2155,2155,2155,2155,0
|
|
20230907,181600,191642980,2155,2155,2155,2155,0
|
|
20230907,181500,191642980,2155,2155,2155,2155,0
|
|
20230907,181400,191642980,2155,2155,2155,2155,0
|
|
20230907,181300,191642980,2155,2155,2155,2155,0
|
|
20230907,181200,191642980,2155,2155,2155,2155,0
|
|
20230907,181100,191642980,2155,2155,2155,2155,1146
|
|
20230907,181000,191642980,2155,2155,2155,2155,0
|
|
20230907,180900,191642980,2155,2155,2155,2155,0
|
|
20230907,180800,191642980,2155,2155,2155,2155,0
|
|
20230907,180700,191642980,2155,2155,2155,2155,0
|
|
20230907,180600,191642980,2155,2155,2155,2155,0
|
|
20230907,180500,191642980,2155,2155,2155,2155,0
|
|
20230907,180400,191642980,2155,2155,2155,2155,0
|
|
20230907,180300,191642980,2155,2155,2155,2155,0
|
|
20230907,180200,191642980,2155,2155,2155,2155,0
|
|
20230907,180100,191642980,2155,2155,2155,2155,0
|
|
20230907,180000,191642980,2155,2155,2155,2155,0
|
|
20230907,175900,191642980,2155,2155,2155,2155,0
|
|
20230907,175800,191642980,2155,2155,2155,2155,0
|
|
20230907,175700,191642980,2155,2155,2155,2155,0
|
|
20230907,175600,191642980,2155,2155,2155,2155,0
|
|
20230907,175500,191642980,2155,2155,2155,2155,0
|
|
20230907,175400,191642980,2155,2155,2155,2155,0
|
|
20230907,175300,191642980,2155,2155,2155,2155,0
|
|
20230907,175200,191642980,2155,2155,2155,2155,0
|
|
20230907,175100,191642980,2155,2155,2155,2155,0
|
|
20230907,175000,191642980,2155,2155,2155,2155,0
|
|
20230907,174900,191642980,2155,2155,2155,2155,0
|
|
20230907,174800,191642980,2155,2155,2155,2155,0
|
|
20230907,174700,191642980,2155,2155,2155,2155,0
|
|
20230907,174600,191642980,2155,2155,2155,2155,0
|
|
20230907,174500,191642980,2155,2155,2155,2155,0
|
|
20230907,174400,191642980,2155,2155,2155,2155,0
|
|
20230907,174300,191642980,2155,2155,2155,2155,0
|
|
20230907,174200,191642980,2155,2155,2155,2155,0
|
|
20230907,174100,191642980,2155,2155,2155,2155,1146
|
|
20230907,174000,191642980,2155,2155,2155,2155,0
|
|
20230907,173900,191642980,2155,2155,2155,2155,0
|
|
20230907,173800,191642980,2155,2155,2155,2155,0
|
|
20230907,173700,191642980,2155,2155,2155,2155,0
|
|
20230907,173600,191642980,2155,2155,2155,2155,0
|
|
20230907,173500,191642980,2155,2155,2155,2155,0
|
|
20230907,173400,191642980,2155,2155,2155,2155,0
|
|
20230907,173300,191642980,2155,2155,2155,2155,0
|
|
20230907,173200,191642980,2155,2155,2155,2155,0
|
|
20230907,173100,191642980,2155,2155,2155,2155,0
|
|
20230907,173000,191642980,2155,2155,2155,2155,0
|
|
20230907,172900,191642980,2155,2155,2155,2155,0
|
|
20230907,172800,191642980,2155,2155,2155,2155,0
|
|
20230907,172700,191642980,2155,2155,2155,2155,0
|
|
20230907,172600,191642980,2155,2155,2155,2155,0
|
|
20230907,172500,191642980,2155,2155,2155,2155,0
|
|
20230907,172400,191642980,2155,2155,2155,2155,0
|
|
20230907,172300,191642980,2155,2155,2155,2155,0
|
|
20230907,172200,191642980,2155,2155,2155,2155,0
|
|
20230907,172100,191642980,2155,2155,2155,2155,0
|
|
20230907,172000,191642980,2155,2155,2155,2155,0
|
|
20230907,171900,191642980,2155,2155,2155,2155,0
|
|
20230907,171800,191642980,2155,2155,2155,2155,0
|
|
20230907,171700,191642980,2155,2155,2155,2155,0
|
|
20230907,171600,191642980,2155,2155,2155,2155,0
|
|
20230907,171500,191642980,2155,2155,2155,2155,0
|
|
20230907,171400,191642980,2155,2155,2155,2155,0
|
|
20230907,171300,191642980,2155,2155,2155,2155,0
|
|
20230907,171200,191642980,2155,2155,2155,2155,0
|
|
20230907,171100,191642980,2155,2155,2155,2155,1146
|
|
20230907,171000,191642980,2155,2155,2155,2155,0
|
|
20230907,170900,191642980,2155,2155,2155,2155,0
|
|
20230907,170800,191642980,2155,2155,2155,2155,0
|
|
20230907,170700,191642980,2155,2155,2155,2155,0
|
|
20230907,170600,191642980,2155,2155,2155,2155,0
|
|
20230907,170500,191642980,2155,2155,2155,2155,0
|
|
20230907,170400,191642980,2155,2155,2155,2155,0
|
|
20230907,170300,191642980,2155,2155,2155,2155,0
|
|
20230907,170200,191642980,2155,2155,2155,2155,0
|
|
20230907,170100,191642980,2155,2155,2155,2155,0
|
|
20230907,170000,191642980,2155,2155,2155,2155,0
|
|
20230907,165900,191642980,2155,2155,2155,2155,0
|
|
20230907,165800,191642980,2155,2155,2155,2155,0
|
|
20230907,165700,191642980,2155,2155,2155,2155,0
|
|
20230907,165600,191642980,2155,2155,2155,2155,0
|
|
20230907,165500,191642980,2155,2155,2155,2155,0
|
|
20230907,165400,191642980,2155,2155,2155,2155,0
|
|
20230907,165300,191642980,2155,2155,2155,2155,0
|
|
20230907,165200,191642980,2155,2155,2155,2155,0
|
|
20230907,165100,191642980,2155,2155,2155,2155,0
|
|
20230907,165000,191642980,2155,2155,2155,2155,0
|
|
20230907,164900,191642980,2155,2155,2155,2155,0
|
|
20230907,164800,191642980,2155,2155,2155,2155,0
|
|
20230907,164700,191642980,2155,2155,2155,2155,0
|
|
20230907,164600,191642980,2155,2155,2155,2155,0
|
|
20230907,164500,191642980,2155,2155,2155,2155,0
|
|
20230907,164400,191642980,2155,2155,2155,2155,0
|
|
20230907,164300,191642980,2155,2155,2155,2155,0
|
|
20230907,164200,191642980,2155,2155,2155,2155,0
|
|
20230907,164100,191642980,2155,2155,2155,2155,1146
|
|
20230907,164000,191642980,2155,2155,2155,2155,0
|
|
20230907,163900,191642980,2155,2155,2155,2155,0
|
|
20230907,163800,191642980,2155,2155,2155,2155,0
|
|
20230907,163700,191642980,2155,2155,2155,2155,0
|
|
20230907,163600,191642980,2155,2155,2155,2155,0
|
|
20230907,163500,191642980,2155,2155,2155,2155,0
|
|
20230907,163400,191642980,2155,2155,2155,2155,0
|
|
20230907,163300,191642980,2155,2155,2155,2155,0
|
|
20230907,163200,191642980,2155,2155,2155,2155,0
|
|
20230907,163100,191642980,2155,2155,2155,2155,0
|
|
20230907,163000,191642980,2155,2155,2155,2155,0
|
|
20230907,162900,191642980,2155,2155,2155,2155,0
|
|
20230907,162800,191642980,2155,2155,2155,2155,0
|
|
20230907,162700,191642980,2155,2155,2155,2155,0
|
|
20230907,162600,191642980,2155,2155,2155,2155,0
|
|
20230907,162500,191642980,2155,2155,2155,2155,0
|
|
20230907,162400,191642980,2155,2155,2155,2155,0
|
|
20230907,162300,191642980,2155,2155,2155,2155,0
|
|
20230907,162200,191642980,2155,2155,2155,2155,0
|
|
20230907,162100,191642980,2155,2155,2155,2155,0
|
|
20230907,162000,191642980,2155,2155,2155,2155,0
|
|
20230907,161900,191642980,2155,2155,2155,2155,0
|
|
20230907,161800,191642980,2155,2155,2155,2155,0
|
|
20230907,161700,191642980,2155,2155,2155,2155,0
|
|
20230907,161600,191642980,2155,2155,2155,2155,0
|
|
20230907,161500,191642980,2155,2155,2155,2155,0
|
|
20230907,161400,191642980,2155,2155,2155,2155,0
|
|
20230907,161300,191642980,2155,2155,2155,2155,0
|
|
20230907,161200,191642980,2155,2155,2155,2155,0
|
|
20230907,161100,191642980,2155,2155,2155,2155,1146
|
|
20230907,161000,191642980,2155,2155,2155,2155,0
|
|
20230907,160900,191642980,2155,2155,2155,2155,0
|
|
20230907,160800,191642980,2155,2155,2155,2155,0
|
|
20230907,160700,191642980,2155,2155,2155,2155,0
|
|
20230907,160600,191642980,2155,2155,2155,2155,0
|
|
20230907,160500,191642980,2155,2155,2155,2155,0
|
|
20230907,160400,191642980,2155,2155,2155,2155,0
|
|
20230907,160300,191642980,2155,2155,2155,2155,0
|
|
20230907,160200,191642980,2155,2155,2155,2155,0
|
|
20230907,160100,191642980,2155,2155,2155,2155,0
|
|
20230907,160000,191642980,2155,2155,2155,2155,0
|
|
20230907,155900,191642980,2155,2155,2155,2155,0
|
|
20230907,155800,191642980,2155,2155,2155,2155,0
|
|
20230907,155700,191642980,2155,2155,2155,2155,0
|
|
20230907,155600,191642980,2155,2155,2155,2155,0
|
|
20230907,155500,191642980,2155,2155,2155,2155,0
|
|
20230907,155400,191642980,2155,2155,2155,2155,0
|
|
20230907,155300,191642980,2155,2155,2155,2155,0
|
|
20230907,155200,191642980,2155,2155,2155,2155,0
|
|
20230907,155100,191642980,2155,2155,2155,2155,0
|
|
20230907,155000,191642980,2155,2155,2155,2155,0
|
|
20230907,154900,191642980,2155,2155,2155,2155,0
|
|
20230907,154800,191642980,2155,2155,2155,2155,0
|
|
20230907,154700,191642980,2155,2155,2155,2155,0
|
|
20230907,154600,191642980,2155,2155,2155,2155,0
|
|
20230907,154500,191642980,2155,2155,2155,2155,0
|
|
20230907,154400,191642980,2155,2155,2155,2155,0
|
|
20230907,154300,191642980,2155,2155,2155,2155,0
|
|
20230907,154200,191642980,2155,2155,2155,2155,0
|
|
20230907,154100,191642980,2155,2155,2155,2155,1146
|
|
20230907,154000,191642980,2155,2155,2155,2155,0
|
|
20230907,153900,191642980,2155,2155,2155,2155,0
|
|
20230907,153800,191642980,2155,2155,2155,2155,0
|
|
20230907,153700,191642980,2155,2155,2155,2155,0
|
|
20230907,153600,191642980,2155,2155,2155,2155,0
|
|
20230907,153500,191642980,2155,2155,2155,2155,0
|
|
20230907,153400,191642980,2155,2155,2155,2155,0
|
|
20230907,153300,191642980,2155,2155,2155,2155,0
|
|
20230907,153200,191642980,2155,2155,2155,2155,0
|
|
20230907,153100,191642980,2155,2155,2155,2155,0
|
|
20230907,153000,191642980,2155,2155,2155,2155,1146
|
|
20230907,152900,189173350,2170,2170,2170,2170,0
|
|
20230907,152800,189173350,2170,2170,2170,2170,0
|
|
20230907,152700,189173350,2170,2170,2170,2170,0
|
|
20230907,152600,189173350,2170,2170,2170,2170,0
|
|
20230907,152500,189173350,2170,2170,2170,2170,0
|
|
20230907,152400,189173350,2170,2170,2170,2170,0
|
|
20230907,152300,189173350,2170,2170,2170,2170,0
|
|
20230907,152200,189173350,2170,2170,2170,2170,0
|
|
20230907,152100,189173350,2170,2170,2170,2170,0
|
|
20230907,152000,189173350,2170,2170,2170,2170,0
|
|
20230907,151900,189173350,2170,2170,2170,2170,1
|
|
20230907,151800,189171180,2150,2155,2155,2150,173
|
|
20230907,151700,188799225,2180,2150,2180,2150,1100
|
|
20230907,151600,186417080,2150,2150,2150,2145,231
|
|
20230907,151500,185920515,2150,2150,2150,2150,0
|
|
20230907,151400,185920515,2150,2150,2150,2145,46
|
|
20230907,151300,185821720,2150,2150,2150,2150,101
|
|
20230907,151200,185604570,2150,2150,2150,2150,0
|
|
20230907,151100,185604570,2150,2150,2150,2150,1
|
|
20230907,151000,185602420,2145,2145,2145,2145,36
|
|
20230907,150900,185525200,2140,2140,2140,2140,0
|
|
20230907,150800,185525200,2140,2140,2140,2140,0
|
|
20230907,150700,185525200,2140,2140,2140,2140,0
|
|
20230907,150600,185525200,2140,2140,2140,2140,0
|
|
20230907,150500,185525200,2140,2140,2140,2140,2
|
|
20230907,150400,185520920,2145,2145,2145,2145,1
|
|
20230907,150300,185518775,2150,2150,2150,2150,0
|
|
20230907,150200,185518775,2150,2150,2150,2150,0
|
|
20230907,150100,185518775,2150,2150,2150,2150,85
|
|
20230907,150000,185336025,2150,2150,2150,2150,167
|
|
20230907,145900,184976975,2155,2145,2155,2140,215
|
|
20230907,145800,184516645,2155,2145,2155,2145,457
|
|
20230907,145700,183535175,2150,2150,2150,2140,153
|
|
20230907,145600,183207355,2150,2150,2150,2150,15
|
|
20230907,145500,183175105,2155,2150,2155,2150,147
|
|
20230907,145400,182858980,2150,2145,2150,2145,21
|
|
20230907,145300,182813865,2145,2145,2145,2145,339
|
|
20230907,145200,182086710,2145,2145,2145,2145,16
|
|
20230907,145100,182052390,2145,2145,2145,2145,29
|
|
20230907,145000,181990185,2145,2145,2145,2145,27
|
|
20230907,144900,181932270,2150,2150,2150,2150,30
|
|
20230907,144800,181867770,2150,2145,2150,2145,17
|
|
20230907,144700,181831225,2145,2145,2145,2145,17
|
|
20230907,144600,181794760,2145,2145,2145,2145,14
|
|
20230907,144500,181764730,2150,2150,2150,2150,30
|
|
20230907,144400,181700230,2140,2150,2150,2140,156
|
|
20230907,144300,181366230,2150,2150,2150,2150,30
|
|
20230907,144200,181301730,2150,2150,2150,2150,14
|
|
20230907,144100,181271630,2150,2150,2150,2150,30
|
|
20230907,144000,181207130,2150,2150,2150,2150,16
|
|
20230907,143900,181172730,2150,2150,2150,2140,33
|
|
20230907,143800,181101810,2145,2150,2150,2145,44
|
|
20230907,143700,181007360,2150,2150,2150,2150,30
|
|
20230907,143600,180942860,2150,2150,2150,2150,15
|
|
20230907,143500,180910610,2150,2150,2150,2150,31
|
|
20230907,143400,180843960,2150,2150,2150,2150,14
|
|
20230907,143300,180813860,2150,2155,2155,2140,33
|
|
20230907,143200,180742865,2155,2155,2155,2155,16
|
|
20230907,143100,180708385,2155,2155,2155,2140,32
|
|
20230907,143000,180639470,2155,2150,2155,2150,22
|
|
20230907,142900,180592095,2155,2155,2155,2155,30
|
|
20230907,142800,180527445,2150,2150,2150,2140,948
|
|
20230907,142700,178489275,2150,2150,2150,2150,1060
|
|
20230907,142600,176210275,2150,2150,2150,2150,15
|
|
20230907,142500,176178025,2150,2140,2150,2140,1633
|
|
20230907,142400,172683105,2150,2150,2150,2150,15
|
|
20230907,142300,172650855,2150,2150,2150,2150,31
|
|
20230907,142200,172584205,2150,2150,2150,2150,14
|
|
20230907,142100,172554105,2150,2150,2150,2150,30
|
|
20230907,142000,172489605,2150,2140,2150,2140,46
|
|
20230907,141900,172391005,2155,2150,2155,2140,50
|
|
20230907,141800,172283635,2155,2150,2155,2140,118
|
|
20230907,141700,172030880,2150,2150,2150,2145,1438
|
|
20230907,141600,168939715,2150,2145,2150,2145,375
|
|
20230907,141500,168133475,2150,2150,2150,2150,30
|
|
20230907,141400,168068975,2150,2145,2150,2145,17
|
|
20230907,141300,168032440,2150,2150,2150,2145,32
|
|
20230907,141200,167963650,2150,2150,2150,2150,16
|
|
20230907,141100,167929250,2150,2150,2150,2150,30
|
|
20230907,141000,167864750,2150,2140,2150,2140,16
|
|
20230907,140900,167830370,2150,2150,2150,2140,33
|
|
20230907,140800,167759450,2150,2140,2150,2140,38
|
|
20230907,140700,167677980,2150,2150,2150,2140,33
|
|
20230907,140600,167607050,2150,2140,2150,2140,17
|
|
20230907,140500,167570530,2150,2150,2150,2150,30
|
|
20230907,140400,167506030,2150,2145,2150,2140,19
|
|
20230907,140300,167465200,2150,2145,2150,2145,34
|
|
20230907,140200,167392125,2145,2145,2150,2145,20
|
|
20230907,140100,167349150,2145,2150,2150,2140,20
|
|
20230907,140000,167306190,2150,2140,2150,2140,19
|
|
20230907,135900,167265370,2150,2150,2150,2140,33
|
|
20230907,135800,167194450,2150,2150,2150,2150,14
|
|
20230907,135700,167164350,2150,2150,2150,2140,133
|
|
20230907,135600,166878930,2150,2140,2150,2140,18
|
|
20230907,135500,166840260,2150,2150,2150,2150,31
|
|
20230907,135400,166773610,2150,2145,2150,2140,1196
|
|
20230907,135300,164208200,2150,2145,2150,2145,92
|
|
20230907,135200,164010710,2150,2150,2150,2150,16
|
|
20230907,135100,163976310,2150,2150,2150,2140,32
|
|
20230907,135000,163907540,2150,2140,2150,2140,18
|
|
20230907,134900,163868870,2150,2150,2150,2140,32
|
|
20230907,134800,163800090,2150,2150,2150,2150,15
|
|
20230907,134700,163767840,2150,2150,2150,2150,31
|
|
20230907,134600,163701190,2150,2135,2150,2135,16
|
|
20230907,134500,163666820,2150,2150,2150,2135,33
|
|
20230907,134400,163595915,2150,2140,2150,2140,865
|
|
20230907,134300,161744655,2150,2150,2150,2140,31
|
|
20230907,134200,161678025,2150,2150,2150,2150,15
|
|
20230907,134100,161645775,2150,2150,2150,2140,33
|
|
20230907,134000,161574855,2150,2140,2150,2140,18
|
|
20230907,133900,161536175,2150,2150,2150,2140,33
|
|
20230907,133800,161465255,2145,2145,2145,2145,14
|
|
20230907,133700,161435225,2150,2145,2150,2140,32
|
|
20230907,133600,161366520,2145,2145,2145,2145,16
|
|
20230907,133500,161332200,2145,2145,2150,2140,46
|
|
20230907,133400,161233470,2145,2145,2145,2140,16
|
|
20230907,133300,161199160,2145,2150,2150,2140,20
|
|
20230907,133200,161156205,2150,2140,2150,2140,24
|
|
20230907,133100,161104735,2145,2145,2145,2140,48
|
|
20230907,133000,161001785,2145,2145,2145,2145,14
|
|
20230907,132900,160971755,2145,2145,2150,2145,37
|
|
20230907,132800,160892315,2145,2145,2150,2145,21
|
|
20230907,132700,160847190,2145,2150,2150,2140,20
|
|
20230907,132600,160804215,2150,2140,2150,2140,17
|
|
20230907,132500,160767695,2150,2150,2150,2140,33
|
|
20230907,132400,160696770,2145,2150,2150,2145,21
|
|
20230907,132300,160651645,2150,2145,2150,2145,23
|
|
20230907,132200,160602240,2140,2145,2145,2140,1716
|
|
20230907,132100,156929925,2150,2150,2150,2140,32
|
|
20230907,132000,156861145,2150,2140,2150,2140,19
|
|
20230907,131900,156820325,2150,2150,2150,2150,30
|
|
20230907,131800,156755825,2150,2140,2155,2140,17
|
|
20230907,131700,156719225,2155,2150,2155,2140,1265
|
|
20230907,131600,154008615,2150,2140,2150,2140,18
|
|
20230907,131500,153969945,2150,2150,2150,2150,31
|
|
20230907,131400,153903295,2150,2140,2150,2140,242
|
|
20230907,131300,153385275,2150,2150,2150,2140,533
|
|
20230907,131200,152239355,2150,2140,2150,2140,18
|
|
20230907,131100,152200675,2150,2150,2150,2140,42
|
|
20230907,131000,152110405,2150,2150,2150,2150,15
|
|
20230907,130900,152078155,2150,2150,2150,2140,32
|
|
20230907,130800,152009375,2150,2140,2150,2140,19
|
|
20230907,130700,151968555,2150,2150,2150,2150,31
|
|
20230907,130600,151901905,2150,2140,2150,2140,16
|
|
20230907,130500,151867525,2150,2150,2150,2150,406
|
|
20230907,130400,150994625,2150,2140,2150,2140,41
|
|
20230907,130300,150906495,2150,2150,2150,2140,33
|
|
20230907,130200,150835560,2150,2145,2150,2145,17
|
|
20230907,130100,150799025,2150,2145,2150,2145,26
|
|
20230907,130000,150743175,2150,2160,2160,2150,31
|
|
20230907,125900,150676375,2160,2150,2160,2150,35
|
|
20230907,125800,150600975,2155,2135,2155,2135,17
|
|
20230907,125700,150564400,2155,2155,2155,2140,82
|
|
20230907,125600,150388470,2160,2145,2160,2140,18
|
|
20230907,125500,150349645,2150,2145,2165,2145,2531
|
|
20230907,125400,144900475,2145,2140,2145,2140,16
|
|
20230907,125300,144866165,2140,2145,2145,2140,43
|
|
20230907,125200,144773995,2145,2140,2145,2140,19
|
|
20230907,125100,144733255,2145,2145,2145,2140,32
|
|
20230907,125000,144664625,2140,2130,2140,2130,517
|
|
20230907,124900,143558275,2140,2140,2140,2140,30
|
|
20230907,124800,143494075,2130,2140,2140,2130,17
|
|
20230907,124700,143457715,2140,2140,2140,2140,30
|
|
20230907,124600,143393515,2140,2140,2140,2130,153
|
|
20230907,124500,143066125,2130,2135,2135,2130,29
|
|
20230907,124400,143004220,2135,2135,2135,2135,40
|
|
20230907,124300,142918820,2135,2140,2140,2135,5
|
|
20230907,124200,142908135,2135,2135,2135,2135,2
|
|
20230907,124100,142903865,2135,2135,2135,2135,3
|
|
20230907,124000,142897460,2135,2140,2140,2135,7
|
|
20230907,123900,142882505,2135,2135,2135,2135,2
|
|
20230907,123800,142878235,2130,2130,2130,2130,3
|
|
20230907,123700,142871845,2130,2130,2130,2130,3
|
|
20230907,123600,142865455,2130,2130,2130,2130,2
|
|
20230907,123500,142861195,2130,2130,2130,2130,37
|
|
20230907,123400,142782385,2140,2130,2140,2130,154
|
|
20230907,123300,142452855,2140,2140,2140,2140,0
|
|
20230907,123200,142452855,2140,2130,2140,2130,4
|
|
20230907,123100,142444315,2130,2130,2130,2130,3
|
|
20230907,123000,142437925,2130,2130,2130,2130,3
|
|
20230907,122900,142431535,2130,2130,2130,2130,0
|
|
20230907,122800,142431535,2130,2130,2130,2130,3
|
|
20230907,122700,142425145,2130,2130,2130,2130,0
|
|
20230907,122600,142425145,2130,2130,2130,2130,2
|
|
20230907,122500,142420885,2140,2130,2140,2130,5
|
|
20230907,122400,142410215,2130,2130,2130,2130,5003
|
|
20230907,122300,131753825,2130,2135,2135,2130,202
|
|
20230907,122200,131323535,2140,2135,2140,2135,5
|
|
20230907,122100,131312850,2135,2135,2135,2135,3
|
|
20230907,122000,131306445,2135,2135,2135,2135,2
|
|
20230907,121900,131302175,2135,2135,2135,2135,0
|
|
20230907,121800,131302175,2135,2135,2135,2135,3
|
|
20230907,121700,131295770,2130,2130,2130,2130,2
|
|
20230907,121600,131291510,2140,2130,2140,2130,37
|
|
20230907,121500,131212360,2140,2130,2140,2130,7
|
|
20230907,121400,131197410,2130,2130,2130,2130,2
|
|
20230907,121300,131193150,2130,2130,2130,2130,3
|
|
20230907,121200,131186760,2130,2135,2135,2130,15
|
|
20230907,121100,131154750,2130,2130,2130,2130,2
|
|
20230907,121000,131150490,2130,2130,2130,2130,3
|
|
20230907,120900,131144100,2130,2130,2130,2130,161
|
|
20230907,120800,130801170,2130,2130,2130,2130,2
|
|
20230907,120700,130796910,2130,2135,2135,2130,113
|
|
20230907,120600,130555670,2135,2135,2135,2130,2109
|
|
20230907,120500,126058005,2135,2135,2135,2135,0
|
|
20230907,120400,126058005,2135,2135,2135,2135,3
|
|
20230907,120300,126051600,2145,2135,2145,2135,4
|
|
20230907,120200,126043050,2135,2135,2135,2135,2
|
|
20230907,120100,126038780,2135,2135,2135,2135,3
|
|
20230907,120000,126032375,2135,2135,2135,2135,0
|
|
20230907,115900,126032375,2135,2135,2135,2135,2
|
|
20230907,115800,126028105,2135,2135,2135,2135,3
|
|
20230907,115700,126021700,2130,2130,2130,2130,3
|
|
20230907,115600,126015310,2130,2145,2145,2130,4
|
|
20230907,115500,126006760,2130,2140,2140,2130,9144
|
|
20230907,115400,106503405,2140,2140,2140,2140,103
|
|
20230907,115300,106282985,2135,2135,2135,2135,2
|
|
20230907,115200,106278715,2135,2135,2135,2135,3
|
|
20230907,115100,106272310,2135,2135,2135,2135,453
|
|
20230907,115000,105305155,2135,2135,2135,2135,2
|
|
20230907,114900,105300885,2135,2135,2135,2135,3
|
|
20230907,114800,105294480,2145,2135,2145,2135,505
|
|
20230907,114700,104211285,2135,2135,2135,2135,2
|
|
20230907,114600,104207015,2140,2140,2140,2140,952
|
|
20230907,114500,102169735,2140,2140,2140,2140,3
|
|
20230907,114400,102163315,2140,2140,2140,2140,0
|
|
20230907,114300,102163315,2140,2140,2140,2140,3
|
|
20230907,114200,102156895,2140,2140,2140,2140,3
|
|
20230907,114100,102150475,2140,2140,2140,2140,2
|
|
20230907,114000,102146195,2140,2140,2140,2140,3
|
|
20230907,113900,102139775,2140,2135,2140,2135,38
|
|
20230907,113800,102058470,2135,2135,2135,2135,3
|
|
20230907,113700,102052065,2135,2135,2135,2135,2
|
|
20230907,113600,102047795,2135,2140,2140,2135,92
|
|
20230907,113500,101850930,2140,2135,2140,2135,42
|
|
20230907,113400,101761065,2135,2135,2135,2135,2
|
|
20230907,113300,101756795,2135,2135,2135,2135,3
|
|
20230907,113200,101750390,2135,2135,2135,2135,3
|
|
20230907,113100,101743985,2135,2135,2135,2135,2
|
|
20230907,113000,101739715,2130,2130,2130,2130,3
|
|
20230907,112900,101733325,2130,2130,2130,2130,3
|
|
20230907,112800,101726935,2140,2140,2140,2140,0
|
|
20230907,112700,101726935,2140,2130,2140,2130,4
|
|
20230907,112600,101718405,2130,2130,2130,2130,3
|
|
20230907,112500,101712015,2130,2130,2130,2130,2
|
|
20230907,112400,101707755,2130,2130,2130,2130,48
|
|
20230907,112300,101605515,2130,2130,2130,2130,412
|
|
20230907,112200,100727955,2130,2130,2130,2130,2
|
|
20230907,112100,100723695,2130,2130,2130,2130,3
|
|
20230907,112000,100717305,2145,2130,2145,2130,4
|
|
20230907,111900,100708770,2130,2130,2130,2130,212
|
|
20230907,111800,100257210,2145,2145,2145,2145,0
|
|
20230907,111700,100257210,2145,2135,2145,2130,8
|
|
20230907,111600,100240125,2135,2145,2145,2135,3
|
|
20230907,111500,100233710,2130,2130,2130,2130,28
|
|
20230907,111400,100174070,2145,2145,2145,2130,5
|
|
20230907,111300,100163390,2130,2130,2130,2130,2
|
|
20230907,111200,100159130,2130,2130,2130,2130,3
|
|
20230907,111100,100152740,2130,2130,2130,2130,3
|
|
20230907,111000,100146350,2145,2130,2145,2130,5
|
|
20230907,110900,100135670,2145,2130,2145,2130,4
|
|
20230907,110800,100127135,2145,2130,2145,2130,4
|
|
20230907,110700,100118600,2145,2135,2145,2130,1718
|
|
20230907,110600,96450670,2140,2140,2145,2140,2785
|
|
20230907,110500,90489375,2140,2140,2140,2140,3
|
|
20230907,110400,90482955,2140,2140,2140,2140,3
|
|
20230907,110300,90476535,2140,2140,2140,2140,680
|
|
20230907,110200,89021335,2140,2140,2140,2140,3
|
|
20230907,110100,89014915,2140,2140,2140,2140,2
|
|
20230907,110000,89010635,2140,2140,2140,2140,3
|
|
20230907,105900,89004215,2140,2140,2140,2140,3
|
|
20230907,105800,88997795,2140,2140,2140,2140,2
|
|
20230907,105700,88993515,2140,2140,2140,2140,3
|
|
20230907,105600,88987095,2145,2140,2145,2140,272
|
|
20230907,105500,88404815,2145,2145,2145,2145,1769
|
|
20230907,105400,84610310,2145,2145,2145,2145,3
|
|
20230907,105300,84603875,2145,2145,2150,2145,226
|
|
20230907,105200,84119100,2140,2140,2140,2140,2
|
|
20230907,105100,84114820,2140,2140,2140,2140,3
|
|
20230907,105000,84108400,2155,2140,2155,2140,4
|
|
20230907,104900,84099825,2155,2140,2155,2140,3
|
|
20230907,104800,84093390,2155,2140,2155,2140,5
|
|
20230907,104700,84082660,2145,2145,2145,2145,642
|
|
20230907,104600,82705570,2145,2145,2145,2145,2
|
|
20230907,104500,82701280,2150,2150,2150,2150,0
|
|
20230907,104400,82701280,2150,2150,2150,2150,243
|
|
20230907,104300,82178830,2145,2145,2145,2145,7
|
|
20230907,104200,82163815,2145,2145,2145,2145,307
|
|
20230907,104100,81505300,2145,2145,2145,2145,0
|
|
20230907,104000,81505300,2145,2145,2145,2145,0
|
|
20230907,103900,81505300,2145,2145,2145,2145,100
|
|
20230907,103800,81290800,2145,2145,2145,2145,0
|
|
20230907,103700,81290800,2145,2145,2145,2145,0
|
|
20230907,103600,81290800,2145,2145,2145,2145,0
|
|
20230907,103500,81290800,2145,2145,2145,2145,0
|
|
20230907,103400,81290800,2145,2145,2145,2145,1437
|
|
20230907,103300,78208435,2145,2145,2145,2145,0
|
|
20230907,103200,78208435,2145,2145,2145,2145,729
|
|
20230907,103100,76644730,2145,2145,2145,2145,600
|
|
20230907,103000,75357730,2145,2145,2145,2145,82
|
|
20230907,102900,75181840,2150,2155,2155,2140,2315
|
|
20230907,102800,70214990,2160,2160,2160,2160,1
|
|
20230907,102700,70212830,2165,2165,2165,2165,0
|
|
20230907,102600,70212830,2165,2165,2165,2165,1
|
|
20230907,102500,70210665,2170,2170,2170,2170,50
|
|
20230907,102400,70102165,2170,2160,2200,2155,1581
|
|
20230907,102300,66671505,2155,2155,2155,2155,0
|
|
20230907,102200,66671505,2155,2155,2155,2155,1
|
|
20230907,102100,66669350,2160,2160,2160,2160,0
|
|
20230907,102000,66669350,2160,2160,2160,2160,0
|
|
20230907,101900,66669350,2160,2160,2160,2160,0
|
|
20230907,101800,66669350,2160,2160,2160,2160,41
|
|
20230907,101700,66580790,2165,2165,2165,2165,0
|
|
20230907,101600,66580790,2165,2165,2165,2165,0
|
|
20230907,101500,66580790,2165,2165,2165,2165,0
|
|
20230907,101400,66580790,2165,2165,2165,2165,0
|
|
20230907,101300,66580790,2165,2165,2165,2165,0
|
|
20230907,101200,66580790,2165,2155,2195,2155,3003
|
|
20230907,101100,60043570,2140,2140,2140,2140,0
|
|
20230907,101000,60043570,2140,2140,2140,2140,1
|
|
20230907,100900,60041430,2145,2145,2145,2145,25
|
|
20230907,100800,59987805,2150,2150,2150,2150,0
|
|
20230907,100700,59987805,2150,2150,2150,2150,0
|
|
20230907,100600,59987805,2150,2150,2150,2150,0
|
|
20230907,100500,59987805,2150,2150,2150,2150,0
|
|
20230907,100400,59987805,2150,2150,2150,2150,46
|
|
20230907,100300,59888905,2140,2140,2140,2140,18
|
|
20230907,100200,59850385,2135,2140,2140,2135,250
|
|
20230907,100100,59315635,2140,2140,2140,2140,100
|
|
20230907,100000,59101635,2140,2140,2140,2140,206
|
|
20230907,095900,58660795,2155,2155,2155,2155,1
|
|
20230907,095800,58658640,2145,2145,2155,2145,205
|
|
20230907,095700,58218815,2155,2145,2155,2140,3798
|
|
20230907,095600,50082495,2145,2145,2145,2145,0
|
|
20230907,095500,50082495,2145,2150,2150,2145,1609
|
|
20230907,095400,46627275,2155,2155,2155,2155,684
|
|
20230907,095300,45153255,2160,2165,2165,2160,19
|
|
20230907,095200,45112185,2165,2165,2165,2165,0
|
|
20230907,095100,45112185,2165,2165,2165,2165,52
|
|
20230907,095000,44999605,2165,2155,2165,2155,230
|
|
20230907,094900,44503945,2160,2160,2160,2160,30
|
|
20230907,094800,44439145,2155,2165,2165,2150,2046
|
|
20230907,094700,40033890,2165,2180,2180,2165,1223
|
|
20230907,094600,37385135,2185,2185,2185,2185,0
|
|
20230907,094500,37385135,2185,2185,2185,2185,0
|
|
20230907,094400,37385135,2185,2185,2185,2185,0
|
|
20230907,094300,37385135,2185,2175,2185,2170,301
|
|
20230907,094200,36731900,2180,2180,2180,2180,72
|
|
20230907,094100,36574940,2180,2180,2180,2180,1010
|
|
20230907,094000,34373140,2180,2180,2180,2180,18
|
|
20230907,093900,34333900,2180,2185,2190,2180,1022
|
|
20230907,093800,32095990,2190,2175,2190,2175,151
|
|
20230907,093700,31767550,2175,2175,2175,2175,0
|
|
20230907,093600,31767550,2175,2175,2175,2175,125
|
|
20230907,093500,31495675,2175,2175,2175,2175,226
|
|
20230907,093400,31004125,2175,2175,2175,2175,20
|
|
20230907,093300,30960625,2175,2175,2175,2175,4
|
|
20230907,093200,30951925,2175,2175,2175,2175,50
|
|
20230907,093100,30843175,2175,2175,2175,2175,192
|
|
20230907,093000,30425575,2175,2175,2175,2175,2388
|
|
20230907,092900,25231675,2180,2180,2180,2180,2
|
|
20230907,092800,25227315,2180,2180,2180,2180,0
|
|
20230907,092700,25227315,2180,2175,2180,2175,279
|
|
20230907,092600,24620240,2180,2180,2180,2180,0
|
|
20230907,092500,24620240,2180,2195,2195,2180,461
|
|
20230907,092400,23614585,2190,2200,2200,2190,1505
|
|
20230907,092300,20318585,2200,2200,2200,2200,0
|
|
20230907,092200,20318585,2200,2200,2200,2200,200
|
|
20230907,092100,19878585,2190,2190,2190,2190,229
|
|
20230907,092000,19377075,2190,2190,2190,2190,229
|
|
20230907,091900,18875565,2190,2190,2190,2190,0
|
|
20230907,091800,18875565,2190,2195,2195,2190,241
|
|
20230907,091700,18346630,2175,2190,2190,2175,1179
|
|
20230907,091600,15773050,2190,2185,2195,2185,830
|
|
20230907,091500,13955900,2185,2180,2185,2180,390
|
|
20230907,091400,13105200,2180,2180,2180,2180,0
|
|
20230907,091300,13105200,2180,2175,2180,2175,12
|
|
20230907,091200,13079095,2180,2180,2180,2180,116
|
|
20230907,091100,12826215,2185,2185,2185,2185,0
|
|
20230907,091000,12826215,2185,2180,2185,2180,301
|
|
20230907,090900,12168535,2180,2180,2180,2180,0
|
|
20230907,090800,12168535,2180,2180,2180,2180,715
|
|
20230907,090700,10609835,2180,2180,2180,2180,229
|
|
20230907,090600,10110615,2190,2190,2190,2190,50
|
|
20230907,090500,10001115,2190,2190,2190,2190,47
|
|
20230907,090400,9898185,2180,2180,2180,2180,38
|
|
20230907,090300,9815345,2180,2195,2195,2175,472
|
|
20230907,090200,8786955,2165,2165,2165,2165,0
|
|
20230907,090100,8786955,2165,2180,2215,2165,1730
|
|
20230907,090000,5013855,2165,2180,2180,2165,1313
|