669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200600,285027620,2200,2200,2200,2200,3194
|
|
20230911,200500,285027620,2200,2200,2200,2200,0
|
|
20230911,200400,285027620,2200,2200,2200,2200,0
|
|
20230911,200300,285027620,2200,2200,2200,2200,0
|
|
20230911,200200,285027620,2200,2200,2200,2200,0
|
|
20230911,200100,285027620,2200,2200,2200,2200,0
|
|
20230911,200000,285027620,2200,2200,2200,2200,0
|
|
20230911,195900,285027620,2200,2200,2200,2200,0
|
|
20230911,195800,285027620,2200,2200,2200,2200,0
|
|
20230911,195700,285027620,2200,2200,2200,2200,0
|
|
20230911,195600,285027620,2200,2200,2200,2200,0
|
|
20230911,195500,285027620,2200,2200,2200,2200,0
|
|
20230911,195400,285027620,2200,2200,2200,2200,0
|
|
20230911,195300,285027620,2200,2200,2200,2200,0
|
|
20230911,195200,285027620,2200,2200,2200,2200,0
|
|
20230911,195100,285027620,2200,2200,2200,2200,0
|
|
20230911,195000,285027620,2200,2200,2200,2200,0
|
|
20230911,194900,285027620,2200,2200,2200,2200,0
|
|
20230911,194800,285027620,2200,2200,2200,2200,0
|
|
20230911,194700,285027620,2200,2200,2200,2200,0
|
|
20230911,194600,285027620,2200,2200,2200,2200,0
|
|
20230911,194500,285027620,2200,2200,2200,2200,0
|
|
20230911,194400,285027620,2200,2200,2200,2200,0
|
|
20230911,194300,285027620,2200,2200,2200,2200,0
|
|
20230911,194200,285027620,2200,2200,2200,2200,0
|
|
20230911,194100,285027620,2200,2200,2200,2200,0
|
|
20230911,194000,285027620,2200,2200,2200,2200,0
|
|
20230911,193900,285027620,2200,2200,2200,2200,0
|
|
20230911,193800,285027620,2200,2200,2200,2200,0
|
|
20230911,193700,285027620,2200,2200,2200,2200,0
|
|
20230911,193600,285027620,2200,2200,2200,2200,3194
|
|
20230911,193500,285027620,2200,2200,2200,2200,0
|
|
20230911,193400,285027620,2200,2200,2200,2200,0
|
|
20230911,193300,285027620,2200,2200,2200,2200,0
|
|
20230911,193200,285027620,2200,2200,2200,2200,0
|
|
20230911,193100,285027620,2200,2200,2200,2200,0
|
|
20230911,193000,285027620,2200,2200,2200,2200,0
|
|
20230911,192900,285027620,2200,2200,2200,2200,0
|
|
20230911,192800,285027620,2200,2200,2200,2200,0
|
|
20230911,192700,285027620,2200,2200,2200,2200,0
|
|
20230911,192600,285027620,2200,2200,2200,2200,0
|
|
20230911,192500,285027620,2200,2200,2200,2200,0
|
|
20230911,192400,285027620,2200,2200,2200,2200,0
|
|
20230911,192300,285027620,2200,2200,2200,2200,0
|
|
20230911,192200,285027620,2200,2200,2200,2200,0
|
|
20230911,192100,285027620,2200,2200,2200,2200,0
|
|
20230911,192000,285027620,2200,2200,2200,2200,0
|
|
20230911,191900,285027620,2200,2200,2200,2200,0
|
|
20230911,191800,285027620,2200,2200,2200,2200,0
|
|
20230911,191700,285027620,2200,2200,2200,2200,0
|
|
20230911,191600,285027620,2200,2200,2200,2200,0
|
|
20230911,191500,285027620,2200,2200,2200,2200,0
|
|
20230911,191400,285027620,2200,2200,2200,2200,0
|
|
20230911,191300,285027620,2200,2200,2200,2200,0
|
|
20230911,191200,285027620,2200,2200,2200,2200,0
|
|
20230911,191100,285027620,2200,2200,2200,2200,0
|
|
20230911,191000,285027620,2200,2200,2200,2200,0
|
|
20230911,190900,285027620,2200,2200,2200,2200,0
|
|
20230911,190800,285027620,2200,2200,2200,2200,0
|
|
20230911,190700,285027620,2200,2200,2200,2200,0
|
|
20230911,190600,285027620,2200,2200,2200,2200,3194
|
|
20230911,190500,285027620,2200,2200,2200,2200,0
|
|
20230911,190400,285027620,2200,2200,2200,2200,0
|
|
20230911,190300,285027620,2200,2200,2200,2200,0
|
|
20230911,190200,285027620,2200,2200,2200,2200,0
|
|
20230911,190100,285027620,2200,2200,2200,2200,0
|
|
20230911,190000,285027620,2200,2200,2200,2200,0
|
|
20230911,185900,285027620,2200,2200,2200,2200,0
|
|
20230911,185800,285027620,2200,2200,2200,2200,0
|
|
20230911,185700,285027620,2200,2200,2200,2200,0
|
|
20230911,185600,285027620,2200,2200,2200,2200,0
|
|
20230911,185500,285027620,2200,2200,2200,2200,0
|
|
20230911,185400,285027620,2200,2200,2200,2200,0
|
|
20230911,185300,285027620,2200,2200,2200,2200,0
|
|
20230911,185200,285027620,2200,2200,2200,2200,0
|
|
20230911,185100,285027620,2200,2200,2200,2200,0
|
|
20230911,185000,285027620,2200,2200,2200,2200,0
|
|
20230911,184900,285027620,2200,2200,2200,2200,0
|
|
20230911,184800,285027620,2200,2200,2200,2200,0
|
|
20230911,184700,285027620,2200,2200,2200,2200,0
|
|
20230911,184600,285027620,2200,2200,2200,2200,0
|
|
20230911,184500,285027620,2200,2200,2200,2200,0
|
|
20230911,184400,285027620,2200,2200,2200,2200,0
|
|
20230911,184300,285027620,2200,2200,2200,2200,0
|
|
20230911,184200,285027620,2200,2200,2200,2200,0
|
|
20230911,184100,285027620,2200,2200,2200,2200,0
|
|
20230911,184000,285027620,2200,2200,2200,2200,0
|
|
20230911,183900,285027620,2200,2200,2200,2200,0
|
|
20230911,183800,285027620,2200,2200,2200,2200,0
|
|
20230911,183700,285027620,2200,2200,2200,2200,0
|
|
20230911,183600,285027620,2200,2200,2200,2200,3194
|
|
20230911,183500,285027620,2200,2200,2200,2200,0
|
|
20230911,183400,285027620,2200,2200,2200,2200,0
|
|
20230911,183300,285027620,2200,2200,2200,2200,0
|
|
20230911,183200,285027620,2200,2200,2200,2200,0
|
|
20230911,183100,285027620,2200,2200,2200,2200,0
|
|
20230911,183000,285027620,2200,2200,2200,2200,0
|
|
20230911,182900,285027620,2200,2200,2200,2200,0
|
|
20230911,182800,285027620,2200,2200,2200,2200,0
|
|
20230911,182700,285027620,2200,2200,2200,2200,0
|
|
20230911,182600,285027620,2200,2200,2200,2200,0
|
|
20230911,182500,285027620,2200,2200,2200,2200,0
|
|
20230911,182400,285027620,2200,2200,2200,2200,0
|
|
20230911,182300,285027620,2200,2200,2200,2200,0
|
|
20230911,182200,285027620,2200,2200,2200,2200,0
|
|
20230911,182100,285027620,2200,2200,2200,2200,0
|
|
20230911,182000,285027620,2200,2200,2200,2200,0
|
|
20230911,181900,285027620,2200,2200,2200,2200,0
|
|
20230911,181800,285027620,2200,2200,2200,2200,0
|
|
20230911,181700,285027620,2200,2200,2200,2200,0
|
|
20230911,181600,285027620,2200,2200,2200,2200,0
|
|
20230911,181500,285027620,2200,2200,2200,2200,0
|
|
20230911,181400,285027620,2200,2200,2200,2200,0
|
|
20230911,181300,285027620,2200,2200,2200,2200,0
|
|
20230911,181200,285027620,2200,2200,2200,2200,0
|
|
20230911,181100,285027620,2200,2200,2200,2200,0
|
|
20230911,181000,285027620,2200,2200,2200,2200,0
|
|
20230911,180900,285027620,2200,2200,2200,2200,0
|
|
20230911,180800,285027620,2200,2200,2200,2200,0
|
|
20230911,180700,285027620,2200,2200,2200,2200,0
|
|
20230911,180600,285027620,2200,2200,2200,2200,3194
|
|
20230911,180500,285027620,2200,2200,2200,2200,0
|
|
20230911,180400,285027620,2200,2200,2200,2200,0
|
|
20230911,180300,285027620,2200,2200,2200,2200,0
|
|
20230911,180200,285027620,2200,2200,2200,2200,0
|
|
20230911,180100,285027620,2200,2200,2200,2200,0
|
|
20230911,180000,285027620,2200,2200,2200,2200,0
|
|
20230911,175900,285027620,2200,2200,2200,2200,0
|
|
20230911,175800,285027620,2200,2200,2200,2200,0
|
|
20230911,175700,285027620,2200,2200,2200,2200,0
|
|
20230911,175600,285027620,2200,2200,2200,2200,0
|
|
20230911,175500,285027620,2200,2200,2200,2200,0
|
|
20230911,175400,285027620,2200,2200,2200,2200,0
|
|
20230911,175300,285027620,2200,2200,2200,2200,0
|
|
20230911,175200,285027620,2200,2200,2200,2200,0
|
|
20230911,175100,285027620,2200,2200,2200,2200,0
|
|
20230911,175000,285027620,2200,2200,2200,2200,0
|
|
20230911,174900,285027620,2200,2200,2200,2200,0
|
|
20230911,174800,285027620,2200,2200,2200,2200,0
|
|
20230911,174700,285027620,2200,2200,2200,2200,0
|
|
20230911,174600,285027620,2200,2200,2200,2200,0
|
|
20230911,174500,285027620,2200,2200,2200,2200,0
|
|
20230911,174400,285027620,2200,2200,2200,2200,0
|
|
20230911,174300,285027620,2200,2200,2200,2200,0
|
|
20230911,174200,285027620,2200,2200,2200,2200,0
|
|
20230911,174100,285027620,2200,2200,2200,2200,0
|
|
20230911,174000,285027620,2200,2200,2200,2200,0
|
|
20230911,173900,285027620,2200,2200,2200,2200,0
|
|
20230911,173800,285027620,2200,2200,2200,2200,0
|
|
20230911,173700,285027620,2200,2200,2200,2200,0
|
|
20230911,173600,285027620,2200,2200,2200,2200,3194
|
|
20230911,173500,285027620,2200,2200,2200,2200,0
|
|
20230911,173400,285027620,2200,2200,2200,2200,0
|
|
20230911,173300,285027620,2200,2200,2200,2200,0
|
|
20230911,173200,285027620,2200,2200,2200,2200,0
|
|
20230911,173100,285027620,2200,2200,2200,2200,0
|
|
20230911,173000,285027620,2200,2200,2200,2200,0
|
|
20230911,172900,285027620,2200,2200,2200,2200,0
|
|
20230911,172800,285027620,2200,2200,2200,2200,0
|
|
20230911,172700,285027620,2200,2200,2200,2200,0
|
|
20230911,172600,285027620,2200,2200,2200,2200,0
|
|
20230911,172500,285027620,2200,2200,2200,2200,0
|
|
20230911,172400,285027620,2200,2200,2200,2200,0
|
|
20230911,172300,285027620,2200,2200,2200,2200,0
|
|
20230911,172200,285027620,2200,2200,2200,2200,0
|
|
20230911,172100,285027620,2200,2200,2200,2200,0
|
|
20230911,172000,285027620,2200,2200,2200,2200,0
|
|
20230911,171900,285027620,2200,2200,2200,2200,0
|
|
20230911,171800,285027620,2200,2200,2200,2200,0
|
|
20230911,171700,285027620,2200,2200,2200,2200,0
|
|
20230911,171600,285027620,2200,2200,2200,2200,0
|
|
20230911,171500,285027620,2200,2200,2200,2200,0
|
|
20230911,171400,285027620,2200,2200,2200,2200,0
|
|
20230911,171300,285027620,2200,2200,2200,2200,0
|
|
20230911,171200,285027620,2200,2200,2200,2200,0
|
|
20230911,171100,285027620,2200,2200,2200,2200,0
|
|
20230911,171000,285027620,2200,2200,2200,2200,0
|
|
20230911,170900,285027620,2200,2200,2200,2200,0
|
|
20230911,170800,285027620,2200,2200,2200,2200,0
|
|
20230911,170700,285027620,2200,2200,2200,2200,0
|
|
20230911,170600,285027620,2200,2200,2200,2200,3194
|
|
20230911,170500,285027620,2200,2200,2200,2200,0
|
|
20230911,170400,285027620,2200,2200,2200,2200,0
|
|
20230911,170300,285027620,2200,2200,2200,2200,0
|
|
20230911,170200,285027620,2200,2200,2200,2200,0
|
|
20230911,170100,285027620,2200,2200,2200,2200,0
|
|
20230911,170000,285027620,2200,2200,2200,2200,0
|
|
20230911,165900,285027620,2200,2200,2200,2200,0
|
|
20230911,165800,285027620,2200,2200,2200,2200,0
|
|
20230911,165700,285027620,2200,2200,2200,2200,0
|
|
20230911,165600,285027620,2200,2200,2200,2200,0
|
|
20230911,165500,285027620,2200,2200,2200,2200,0
|
|
20230911,165400,285027620,2200,2200,2200,2200,0
|
|
20230911,165300,285027620,2200,2200,2200,2200,0
|
|
20230911,165200,285027620,2200,2200,2200,2200,0
|
|
20230911,165100,285027620,2200,2200,2200,2200,0
|
|
20230911,165000,285027620,2200,2200,2200,2200,0
|
|
20230911,164900,285027620,2200,2200,2200,2200,0
|
|
20230911,164800,285027620,2200,2200,2200,2200,0
|
|
20230911,164700,285027620,2200,2200,2200,2200,0
|
|
20230911,164600,285027620,2200,2200,2200,2200,0
|
|
20230911,164500,285027620,2200,2200,2200,2200,0
|
|
20230911,164400,285027620,2200,2200,2200,2200,0
|
|
20230911,164300,285027620,2200,2200,2200,2200,0
|
|
20230911,164200,285027620,2200,2200,2200,2200,0
|
|
20230911,164100,285027620,2200,2200,2200,2200,0
|
|
20230911,164000,285027620,2200,2200,2200,2200,0
|
|
20230911,163900,285027620,2200,2200,2200,2200,0
|
|
20230911,163800,285027620,2200,2200,2200,2200,0
|
|
20230911,163700,285027620,2200,2200,2200,2200,0
|
|
20230911,163600,285027620,2200,2200,2200,2200,3194
|
|
20230911,163500,285027620,2200,2200,2200,2200,0
|
|
20230911,163400,285027620,2200,2200,2200,2200,0
|
|
20230911,163300,285027620,2200,2200,2200,2200,0
|
|
20230911,163200,285027620,2200,2200,2200,2200,0
|
|
20230911,163100,285027620,2200,2200,2200,2200,0
|
|
20230911,163000,285027620,2200,2200,2200,2200,0
|
|
20230911,162900,285027620,2200,2200,2200,2200,0
|
|
20230911,162800,285027620,2200,2200,2200,2200,0
|
|
20230911,162700,285027620,2200,2200,2200,2200,0
|
|
20230911,162600,285027620,2200,2200,2200,2200,0
|
|
20230911,162500,285027620,2200,2200,2200,2200,0
|
|
20230911,162400,285027620,2200,2200,2200,2200,0
|
|
20230911,162300,285027620,2200,2200,2200,2200,0
|
|
20230911,162200,285027620,2200,2200,2200,2200,0
|
|
20230911,162100,285027620,2200,2200,2200,2200,0
|
|
20230911,162000,285027620,2200,2200,2200,2200,0
|
|
20230911,161900,285027620,2200,2200,2200,2200,0
|
|
20230911,161800,285027620,2200,2200,2200,2200,0
|
|
20230911,161700,285027620,2200,2200,2200,2200,0
|
|
20230911,161600,285027620,2200,2200,2200,2200,0
|
|
20230911,161500,285027620,2200,2200,2200,2200,0
|
|
20230911,161400,285027620,2200,2200,2200,2200,0
|
|
20230911,161300,285027620,2200,2200,2200,2200,0
|
|
20230911,161200,285027620,2200,2200,2200,2200,0
|
|
20230911,161100,285027620,2200,2200,2200,2200,0
|
|
20230911,161000,285027620,2200,2200,2200,2200,0
|
|
20230911,160900,285027620,2200,2200,2200,2200,0
|
|
20230911,160800,285027620,2200,2200,2200,2200,0
|
|
20230911,160700,285027620,2200,2200,2200,2200,0
|
|
20230911,160600,285027620,2200,2200,2200,2200,3194
|
|
20230911,160500,285027620,2200,2200,2200,2200,0
|
|
20230911,160400,285027620,2200,2200,2200,2200,0
|
|
20230911,160300,285027620,2200,2200,2200,2200,0
|
|
20230911,160200,285027620,2200,2200,2200,2200,0
|
|
20230911,160100,285027620,2200,2200,2200,2200,0
|
|
20230911,160000,285027620,2200,2200,2200,2200,0
|
|
20230911,155900,285027620,2200,2200,2200,2200,0
|
|
20230911,155800,285027620,2200,2200,2200,2200,0
|
|
20230911,155700,285027620,2200,2200,2200,2200,0
|
|
20230911,155600,285027620,2200,2200,2200,2200,0
|
|
20230911,155500,285027620,2200,2200,2200,2200,0
|
|
20230911,155400,285027620,2200,2200,2200,2200,0
|
|
20230911,155300,285027620,2200,2200,2200,2200,0
|
|
20230911,155200,285027620,2200,2200,2200,2200,0
|
|
20230911,155100,285027620,2200,2200,2200,2200,0
|
|
20230911,155000,285027620,2200,2200,2200,2200,0
|
|
20230911,154900,285027620,2200,2200,2200,2200,0
|
|
20230911,154800,285027620,2200,2200,2200,2200,0
|
|
20230911,154700,285027620,2200,2200,2200,2200,0
|
|
20230911,154600,285027620,2200,2200,2200,2200,0
|
|
20230911,154500,285027620,2200,2200,2200,2200,0
|
|
20230911,154400,285027620,2200,2200,2200,2200,0
|
|
20230911,154300,285027620,2200,2200,2200,2200,0
|
|
20230911,154200,285027620,2200,2200,2200,2200,0
|
|
20230911,154100,285027620,2200,2200,2200,2200,0
|
|
20230911,154000,285027620,2200,2200,2200,2200,0
|
|
20230911,153900,285027620,2200,2200,2200,2200,0
|
|
20230911,153800,285027620,2200,2200,2200,2200,0
|
|
20230911,153700,285027620,2200,2200,2200,2200,0
|
|
20230911,153600,285027620,2200,2200,2200,2200,3194
|
|
20230911,153500,285027620,2200,2200,2200,2200,0
|
|
20230911,153400,285027620,2200,2200,2200,2200,0
|
|
20230911,153300,285027620,2200,2200,2200,2200,0
|
|
20230911,153200,285027620,2200,2200,2200,2200,0
|
|
20230911,153100,285027620,2200,2200,2200,2200,0
|
|
20230911,153000,285027620,2200,2200,2200,2200,3194
|
|
20230911,152900,278000820,2195,2195,2195,2195,0
|
|
20230911,152800,278000820,2195,2195,2195,2195,0
|
|
20230911,152700,278000820,2195,2195,2195,2195,0
|
|
20230911,152600,278000820,2195,2195,2195,2195,0
|
|
20230911,152500,278000820,2195,2195,2195,2195,0
|
|
20230911,152400,278000820,2195,2195,2195,2195,0
|
|
20230911,152300,278000820,2195,2195,2195,2195,0
|
|
20230911,152200,278000820,2195,2195,2195,2195,0
|
|
20230911,152100,278000820,2195,2195,2195,2195,0
|
|
20230911,152000,278000820,2195,2195,2195,2195,0
|
|
20230911,151900,278000820,2195,2190,2195,2190,1049
|
|
20230911,151800,275703260,2195,2195,2195,2195,28
|
|
20230911,151700,275641800,2195,2195,2195,2195,7
|
|
20230911,151600,275626435,2195,2195,2195,2195,10
|
|
20230911,151500,275604485,2195,2190,2195,2190,66
|
|
20230911,151400,275459820,2195,2195,2195,2190,74
|
|
20230911,151300,275297590,2195,2190,2195,2190,61
|
|
20230911,151200,275163895,2195,2195,2195,2190,65
|
|
20230911,151100,275021420,2195,2195,2195,2195,27
|
|
20230911,151000,274962155,2200,2200,2200,2195,99
|
|
20230911,150900,274744555,2195,2200,2200,2195,43
|
|
20230911,150800,274650155,2195,2195,2200,2195,83
|
|
20230911,150700,274467955,2200,2195,2200,2195,43
|
|
20230911,150600,274373555,2195,2200,2200,2195,43
|
|
20230911,150500,274279155,2195,2195,2195,2195,40
|
|
20230911,150400,274191355,2200,2195,2200,2195,41
|
|
20230911,150300,274101355,2200,2195,2200,2195,43
|
|
20230911,150200,274006955,2195,2195,2195,2195,40
|
|
20230911,150100,273919155,2195,2195,2195,2195,80
|
|
20230911,150000,273743555,2195,2190,2195,2190,51
|
|
20230911,145900,273631810,2190,2190,2190,2190,40
|
|
20230911,145800,273544210,2195,2195,2195,2195,29
|
|
20230911,145700,273480555,2195,2190,2195,2190,139
|
|
20230911,145600,273175945,2195,2195,2195,2195,40
|
|
20230911,145500,273088145,2195,2195,2195,2195,80
|
|
20230911,145400,272912545,2195,2195,2195,2195,465
|
|
20230911,145300,271891870,2195,2195,2195,2195,0
|
|
20230911,145200,271891870,2195,2195,2195,2195,0
|
|
20230911,145100,271891870,2195,2195,2195,2195,0
|
|
20230911,145000,271891870,2195,2195,2195,2195,0
|
|
20230911,144900,271891870,2195,2195,2195,2195,0
|
|
20230911,144800,271891870,2195,2195,2195,2195,0
|
|
20230911,144700,271891870,2195,2195,2195,2195,0
|
|
20230911,144600,271891870,2195,2195,2195,2195,0
|
|
20230911,144500,271891870,2195,2195,2195,2195,10
|
|
20230911,144400,271869920,2195,2195,2195,2195,90
|
|
20230911,144300,271672370,2195,2195,2195,2195,1
|
|
20230911,144200,271670175,2200,2200,2200,2190,2202
|
|
20230911,144100,266841905,2200,2200,2200,2200,0
|
|
20230911,144000,266841905,2200,2200,2200,2200,18
|
|
20230911,143900,266802305,2200,2200,2200,2200,0
|
|
20230911,143800,266802305,2200,2200,2200,2200,50
|
|
20230911,143700,266692305,2200,2200,2200,2200,0
|
|
20230911,143600,266692305,2200,2200,2200,2200,4
|
|
20230911,143500,266683505,2205,2205,2205,2205,0
|
|
20230911,143400,266683505,2205,2205,2205,2205,0
|
|
20230911,143300,266683505,2205,2205,2205,2205,0
|
|
20230911,143200,266683505,2205,2205,2205,2205,0
|
|
20230911,143100,266683505,2205,2195,2205,2195,1060
|
|
20230911,143000,264356795,2195,2200,2200,2195,1799
|
|
20230911,142900,260404990,2200,2200,2200,2200,300
|
|
20230911,142800,259744990,2200,2200,2200,2200,0
|
|
20230911,142700,259744990,2200,2200,2200,2200,101
|
|
20230911,142600,259522790,2205,2205,2205,2205,2
|
|
20230911,142500,259518380,2210,2210,2210,2210,0
|
|
20230911,142400,259518380,2210,2210,2210,2210,0
|
|
20230911,142300,259518380,2210,2210,2210,2210,0
|
|
20230911,142200,259518380,2210,2210,2210,2210,0
|
|
20230911,142100,259518380,2210,2200,2210,2200,38
|
|
20230911,142000,259434770,2210,2210,2210,2210,0
|
|
20230911,141900,259434770,2210,2210,2210,2210,0
|
|
20230911,141800,259434770,2210,2210,2210,2210,0
|
|
20230911,141700,259434770,2210,2210,2210,2210,0
|
|
20230911,141600,259434770,2210,2210,2210,2210,0
|
|
20230911,141500,259434770,2210,2210,2210,2210,100
|
|
20230911,141400,259213770,2210,2210,2210,2210,337
|
|
20230911,141300,258469000,2210,2210,2210,2210,480
|
|
20230911,141200,257408200,2200,2200,2200,2200,57
|
|
20230911,141100,257282800,2200,2200,2200,2200,148
|
|
20230911,141000,256957200,2200,2200,2200,2200,0
|
|
20230911,140900,256957200,2200,2200,2200,2200,0
|
|
20230911,140800,256957200,2200,2195,2200,2195,501
|
|
20230911,140700,255857500,2200,2205,2205,2200,887
|
|
20230911,140600,253905520,2210,2210,2210,2210,0
|
|
20230911,140500,253905520,2210,2210,2210,2210,7
|
|
20230911,140400,253890050,2205,2205,2205,2205,0
|
|
20230911,140300,253890050,2205,2205,2205,2205,1
|
|
20230911,140200,253887845,2210,2210,2210,2210,0
|
|
20230911,140100,253887845,2210,2210,2210,2210,0
|
|
20230911,140000,253887845,2210,2210,2210,2210,0
|
|
20230911,135900,253887845,2210,2210,2210,2210,70
|
|
20230911,135800,253733145,2215,2215,2215,2215,0
|
|
20230911,135700,253733145,2215,2215,2215,2215,10
|
|
20230911,135600,253710995,2215,2215,2215,2215,0
|
|
20230911,135500,253710995,2215,2215,2215,2215,0
|
|
20230911,135400,253710995,2215,2215,2215,2215,0
|
|
20230911,135300,253710995,2215,2215,2215,2215,0
|
|
20230911,135200,253710995,2215,2215,2215,2215,1
|
|
20230911,135100,253708780,2205,2205,2205,2205,100
|
|
20230911,135000,253488280,2205,2205,2205,2205,0
|
|
20230911,134900,253488280,2205,2205,2205,2205,0
|
|
20230911,134800,253488280,2205,2205,2205,2205,208
|
|
20230911,134700,253029640,2205,2205,2205,2205,399
|
|
20230911,134600,252149845,2215,2215,2215,2215,0
|
|
20230911,134500,252149845,2215,2215,2215,2215,0
|
|
20230911,134400,252149845,2215,2215,2215,2215,0
|
|
20230911,134300,252149845,2215,2215,2215,2215,0
|
|
20230911,134200,252149845,2215,2215,2215,2215,0
|
|
20230911,134100,252149845,2215,2215,2215,2215,0
|
|
20230911,134000,252149845,2215,2215,2215,2215,0
|
|
20230911,133900,252149845,2215,2215,2215,2215,0
|
|
20230911,133800,252149845,2215,2215,2215,2215,0
|
|
20230911,133700,252149845,2215,2215,2215,2215,0
|
|
20230911,133600,252149845,2215,2215,2215,2215,0
|
|
20230911,133500,252149845,2215,2215,2215,2215,100
|
|
20230911,133400,251928345,2215,2215,2215,2215,0
|
|
20230911,133300,251928345,2215,2215,2215,2215,0
|
|
20230911,133200,251928345,2215,2215,2215,2215,0
|
|
20230911,133100,251928345,2215,2215,2215,2215,360
|
|
20230911,133000,251130945,2215,2205,2215,2205,1001
|
|
20230911,132900,248923730,2205,2215,2220,2200,4001
|
|
20230911,132800,240105965,2215,2215,2215,2215,0
|
|
20230911,132700,240105965,2215,2215,2215,2215,36
|
|
20230911,132600,240026225,2215,2215,2215,2215,32
|
|
20230911,132500,239955345,2215,2215,2215,2215,0
|
|
20230911,132400,239955345,2215,2215,2215,2215,0
|
|
20230911,132300,239955345,2215,2215,2215,2215,21
|
|
20230911,132200,239908830,2215,2215,2215,2215,0
|
|
20230911,132100,239908830,2215,2215,2215,2215,0
|
|
20230911,132000,239908830,2215,2215,2215,2215,0
|
|
20230911,131900,239908830,2215,2215,2215,2215,149
|
|
20230911,131800,239578795,2215,2215,2215,2215,0
|
|
20230911,131700,239578795,2215,2215,2215,2215,0
|
|
20230911,131600,239578795,2215,2215,2215,2215,0
|
|
20230911,131500,239578795,2215,2215,2215,2215,0
|
|
20230911,131400,239578795,2215,2215,2215,2215,0
|
|
20230911,131300,239578795,2215,2215,2215,2215,1887
|
|
20230911,131200,235399090,2225,2225,2225,2225,0
|
|
20230911,131100,235399090,2225,2225,2225,2225,1
|
|
20230911,131000,235396865,2215,2225,2225,2215,121
|
|
20230911,130900,235128840,2215,2220,2220,2215,611
|
|
20230911,130800,233774975,2220,2220,2220,2220,0
|
|
20230911,130700,233774975,2220,2220,2220,2220,0
|
|
20230911,130600,233774975,2220,2220,2220,2220,35
|
|
20230911,130500,233697275,2220,2220,2220,2220,0
|
|
20230911,130400,233697275,2220,2220,2220,2220,0
|
|
20230911,130300,233697275,2220,2220,2220,2220,0
|
|
20230911,130200,233697275,2220,2220,2220,2220,0
|
|
20230911,130100,233697275,2220,2220,2220,2220,0
|
|
20230911,130000,233697275,2220,2220,2220,2220,0
|
|
20230911,125900,233697275,2220,2220,2220,2220,0
|
|
20230911,125800,233697275,2220,2220,2220,2220,0
|
|
20230911,125700,233697275,2220,2220,2220,2220,0
|
|
20230911,125600,233697275,2220,2220,2220,2220,0
|
|
20230911,125500,233697275,2220,2220,2220,2220,112
|
|
20230911,125400,233448635,2220,2220,2220,2220,0
|
|
20230911,125300,233448635,2220,2220,2220,2220,0
|
|
20230911,125200,233448635,2220,2220,2220,2220,50
|
|
20230911,125100,233337635,2220,2220,2220,2220,0
|
|
20230911,125000,233337635,2220,2220,2220,2220,0
|
|
20230911,124900,233337635,2220,2220,2220,2220,297
|
|
20230911,124800,232678295,2225,2225,2225,2225,0
|
|
20230911,124700,232678295,2225,2225,2225,2225,0
|
|
20230911,124600,232678295,2225,2225,2225,2225,4
|
|
20230911,124500,232669395,2230,2230,2230,2230,0
|
|
20230911,124400,232669395,2230,2230,2230,2230,0
|
|
20230911,124300,232669395,2230,2230,2230,2230,0
|
|
20230911,124200,232669395,2230,2230,2230,2230,0
|
|
20230911,124100,232669395,2230,2230,2230,2230,0
|
|
20230911,124000,232669395,2230,2230,2230,2230,0
|
|
20230911,123900,232669395,2230,2230,2230,2230,0
|
|
20230911,123800,232669395,2230,2230,2230,2230,0
|
|
20230911,123700,232669395,2230,2230,2230,2230,0
|
|
20230911,123600,232669395,2230,2230,2230,2230,0
|
|
20230911,123500,232669395,2230,2230,2230,2230,0
|
|
20230911,123400,232669395,2230,2230,2230,2230,0
|
|
20230911,123300,232669395,2230,2230,2230,2230,0
|
|
20230911,123200,232669395,2230,2230,2230,2230,10
|
|
20230911,123100,232647095,2230,2230,2230,2230,5
|
|
20230911,123000,232635945,2230,2230,2230,2230,0
|
|
20230911,122900,232635945,2230,2230,2230,2230,0
|
|
20230911,122800,232635945,2230,2230,2230,2230,0
|
|
20230911,122700,232635945,2230,2230,2230,2230,0
|
|
20230911,122600,232635945,2230,2230,2230,2230,9
|
|
20230911,122500,232615875,2230,2230,2230,2230,1
|
|
20230911,122400,232613645,2210,2210,2210,2210,0
|
|
20230911,122300,232613645,2210,2210,2210,2210,0
|
|
20230911,122200,232613645,2210,2210,2210,2210,0
|
|
20230911,122100,232613645,2210,2210,2210,2210,0
|
|
20230911,122000,232613645,2210,2210,2210,2210,0
|
|
20230911,121900,232613645,2210,2230,2230,2210,4303
|
|
20230911,121800,223063105,2235,2235,2235,2235,0
|
|
20230911,121700,223063105,2235,2235,2235,2235,0
|
|
20230911,121600,223063105,2235,2230,2235,2230,1050
|
|
20230911,121500,220716385,2235,2235,2235,2235,0
|
|
20230911,121400,220716385,2235,2235,2235,2235,0
|
|
20230911,121300,220716385,2235,2235,2235,2235,0
|
|
20230911,121200,220716385,2235,2235,2235,2235,0
|
|
20230911,121100,220716385,2235,2235,2235,2235,5
|
|
20230911,121000,220705210,2235,2235,2235,2235,0
|
|
20230911,120900,220705210,2235,2235,2235,2235,0
|
|
20230911,120800,220705210,2235,2235,2235,2235,320
|
|
20230911,120700,219990010,2235,2230,2235,2230,120
|
|
20230911,120600,219721990,2230,2230,2230,2230,1400
|
|
20230911,120500,216599990,2215,2215,2215,2215,0
|
|
20230911,120400,216599990,2215,2215,2215,2215,0
|
|
20230911,120300,216599990,2215,2220,2220,2215,1600
|
|
20230911,120200,213049050,2220,2220,2220,2220,0
|
|
20230911,120100,213049050,2220,2220,2220,2220,45
|
|
20230911,120000,212949150,2230,2230,2230,2230,0
|
|
20230911,115900,212949150,2230,2230,2230,2230,0
|
|
20230911,115800,212949150,2230,2230,2230,2230,0
|
|
20230911,115700,212949150,2230,2230,2230,2230,10
|
|
20230911,115600,212926850,2220,2220,2220,2220,0
|
|
20230911,115500,212926850,2220,2220,2220,2220,5
|
|
20230911,115400,212915750,2225,2225,2225,2225,0
|
|
20230911,115300,212915750,2225,2225,2225,2225,0
|
|
20230911,115200,212915750,2225,2225,2225,2225,400
|
|
20230911,115100,212025750,2230,2230,2230,2230,0
|
|
20230911,115000,212025750,2230,2230,2230,2230,0
|
|
20230911,114900,212025750,2230,2230,2230,2230,0
|
|
20230911,114800,212025750,2230,2230,2230,2230,0
|
|
20230911,114700,212025750,2230,2230,2230,2230,0
|
|
20230911,114600,212025750,2230,2230,2230,2230,1
|
|
20230911,114500,212023520,2225,2225,2225,2225,0
|
|
20230911,114400,212023520,2225,2225,2225,2225,188
|
|
20230911,114300,211605220,2210,2210,2210,2210,0
|
|
20230911,114200,211605220,2210,2210,2210,2210,0
|
|
20230911,114100,211605220,2210,2210,2210,2210,0
|
|
20230911,114000,211605220,2210,2225,2225,2210,313
|
|
20230911,113900,210908810,2225,2225,2225,2225,1002
|
|
20230911,113800,208679360,2230,2230,2230,2230,50
|
|
20230911,113700,208567860,2230,2230,2230,2230,1031
|
|
20230911,113600,206268730,2230,2230,2230,2230,0
|
|
20230911,113500,206268730,2230,2230,2230,2230,0
|
|
20230911,113400,206268730,2230,2230,2230,2230,0
|
|
20230911,113300,206268730,2230,2230,2230,2230,1787
|
|
20230911,113200,202283720,2225,2220,2225,2220,2021
|
|
20230911,113100,197788970,2220,2220,2220,2220,0
|
|
20230911,113000,197788970,2220,2220,2220,2220,500
|
|
20230911,112900,196678970,2210,2210,2210,2210,0
|
|
20230911,112800,196678970,2210,2210,2210,2210,0
|
|
20230911,112700,196678970,2210,2210,2210,2210,0
|
|
20230911,112600,196678970,2210,2210,2210,2210,0
|
|
20230911,112500,196678970,2210,2210,2210,2210,0
|
|
20230911,112400,196678970,2210,2210,2210,2210,0
|
|
20230911,112300,196678970,2210,2210,2210,2210,0
|
|
20230911,112200,196678970,2210,2210,2210,2210,51
|
|
20230911,112100,196566260,2210,2210,2210,2210,0
|
|
20230911,112000,196566260,2210,2210,2210,2210,0
|
|
20230911,111900,196566260,2210,2210,2210,2210,0
|
|
20230911,111800,196566260,2210,2210,2210,2210,10
|
|
20230911,111700,196544160,2210,2210,2210,2210,0
|
|
20230911,111600,196544160,2210,2210,2210,2210,0
|
|
20230911,111500,196544160,2210,2210,2210,2210,18
|
|
20230911,111400,196504380,2210,2210,2210,2210,0
|
|
20230911,111300,196504380,2210,2210,2210,2210,342
|
|
20230911,111200,195748560,2210,2210,2210,2210,0
|
|
20230911,111100,195748560,2210,2210,2210,2210,42
|
|
20230911,111000,195655740,2210,2210,2210,2210,0
|
|
20230911,110900,195655740,2210,2210,2210,2210,0
|
|
20230911,110800,195655740,2210,2210,2210,2210,0
|
|
20230911,110700,195655740,2210,2210,2210,2210,1
|
|
20230911,110600,195653530,2205,2205,2205,2205,365
|
|
20230911,110500,194848705,2205,2205,2205,2205,0
|
|
20230911,110400,194848705,2205,2205,2205,2205,0
|
|
20230911,110300,194848705,2205,2205,2205,2205,0
|
|
20230911,110200,194848705,2205,2205,2205,2205,22
|
|
20230911,110100,194800195,2210,2210,2210,2210,62
|
|
20230911,110000,194663175,2210,2210,2210,2210,0
|
|
20230911,105900,194663175,2210,2210,2210,2210,500
|
|
20230911,105800,193558175,2205,2205,2205,2205,1161
|
|
20230911,105700,190998170,2210,2210,2210,2210,0
|
|
20230911,105600,190998170,2210,2210,2210,2210,432
|
|
20230911,105500,190043450,2210,2210,2210,2210,1166
|
|
20230911,105400,187466590,2210,2210,2210,2210,6088
|
|
20230911,105300,174012110,2205,2205,2205,2205,6409
|
|
20230911,105200,159880265,2205,2205,2205,2205,0
|
|
20230911,105100,159880265,2205,2210,2210,2205,194
|
|
20230911,105000,159452215,2210,2210,2210,2205,1650
|
|
20230911,104900,155805750,2205,2205,2205,2205,1
|
|
20230911,104800,155803545,2210,2210,2210,2210,0
|
|
20230911,104700,155803545,2210,2210,2210,2210,0
|
|
20230911,104600,155803545,2210,2210,2210,2210,0
|
|
20230911,104500,155803545,2210,2210,2210,2210,0
|
|
20230911,104400,155803545,2210,2210,2210,2210,0
|
|
20230911,104300,155803545,2210,2200,2210,2200,1000
|
|
20230911,104200,153596085,2195,2195,2195,2195,21
|
|
20230911,104100,153549990,2205,2205,2205,2205,0
|
|
20230911,104000,153549990,2205,2205,2205,2205,1
|
|
20230911,103900,153547785,2195,2195,2195,2195,11
|
|
20230911,103800,153523640,2195,2195,2195,2195,50
|
|
20230911,103700,153413890,2210,2210,2210,2210,0
|
|
20230911,103600,153413890,2210,2210,2210,2210,0
|
|
20230911,103500,153413890,2210,2205,2210,2205,32
|
|
20230911,103400,153343235,2210,2210,2210,2210,1
|
|
20230911,103300,153341025,2210,2210,2210,2210,0
|
|
20230911,103200,153341025,2210,2200,2210,2195,1315
|
|
20230911,103100,150454505,2200,2200,2200,2200,0
|
|
20230911,103000,150454505,2200,2200,2200,2200,0
|
|
20230911,102900,150454505,2200,2200,2200,2200,1000
|
|
20230911,102800,148254505,2205,2205,2205,2205,0
|
|
20230911,102700,148254505,2205,2205,2205,2200,1102
|
|
20230911,102600,145827550,2205,2205,2205,2205,1
|
|
20230911,102500,145825345,2205,2205,2205,2205,0
|
|
20230911,102400,145825345,2205,2205,2205,2205,3300
|
|
20230911,102300,138548845,2205,2205,2205,2205,0
|
|
20230911,102200,138548845,2205,2205,2205,2205,0
|
|
20230911,102100,138548845,2205,2205,2205,2205,0
|
|
20230911,102000,138548845,2205,2205,2205,2205,0
|
|
20230911,101900,138548845,2205,2205,2205,2205,0
|
|
20230911,101800,138548845,2205,2205,2205,2205,0
|
|
20230911,101700,138548845,2205,2205,2205,2205,0
|
|
20230911,101600,138548845,2205,2210,2210,2205,1012
|
|
20230911,101500,136317380,2210,2210,2210,2210,0
|
|
20230911,101400,136317380,2210,2210,2210,2210,900
|
|
20230911,101300,134328380,2220,2220,2220,2220,0
|
|
20230911,101200,134328380,2220,2220,2220,2220,0
|
|
20230911,101100,134328380,2220,2220,2220,2220,0
|
|
20230911,101000,134328380,2220,2220,2220,2220,100
|
|
20230911,100900,134106380,2220,2215,2220,2215,130
|
|
20230911,100800,133817930,2215,2215,2215,2215,2014
|
|
20230911,100700,129356920,2215,2215,2215,2215,0
|
|
20230911,100600,129356920,2215,2215,2215,2215,5
|
|
20230911,100500,129345845,2210,2210,2210,2210,0
|
|
20230911,100400,129345845,2210,2210,2210,2210,0
|
|
20230911,100300,129345845,2210,2210,2210,2210,0
|
|
20230911,100200,129345845,2210,2210,2210,2210,0
|
|
20230911,100100,129345845,2210,2210,2210,2210,0
|
|
20230911,100000,129345845,2210,2210,2210,2210,0
|
|
20230911,095900,129345845,2210,2215,2215,2210,360
|
|
20230911,095800,128549740,2215,2215,2215,2215,20
|
|
20230911,095700,128505440,2215,2215,2215,2215,20
|
|
20230911,095600,128461140,2215,2215,2215,2215,39
|
|
20230911,095500,128374755,2215,2220,2220,2215,3222
|
|
20230911,095400,121234565,2220,2220,2220,2220,40
|
|
20230911,095300,121145765,2220,2220,2220,2220,20
|
|
20230911,095200,121101365,2220,2220,2220,2220,170
|
|
20230911,095100,120723965,2225,2225,2225,2225,22
|
|
20230911,095000,120675015,2220,2220,2220,2220,1520
|
|
20230911,094900,117300615,2220,2225,2225,2220,2726
|
|
20230911,094800,111239995,2225,2225,2225,2225,220
|
|
20230911,094700,110750495,2220,2220,2220,2220,80
|
|
20230911,094600,110572895,2225,2225,2225,2225,355
|
|
20230911,094500,109783020,2225,2225,2225,2225,1668
|
|
20230911,094400,106071720,2225,2230,2230,2225,1122
|
|
20230911,094300,103575260,2225,2225,2230,2225,156
|
|
20230911,094200,103228150,2230,2230,2230,2225,56
|
|
20230911,094100,103103370,2230,2235,2235,2230,31
|
|
20230911,094000,103034185,2230,2230,2230,2230,50
|
|
20230911,093900,102922685,2230,2225,2230,2225,1106
|
|
20230911,093800,100456315,2225,2225,2225,2225,40
|
|
20230911,093700,100367315,2225,2220,2225,2220,290
|
|
20230911,093600,99722165,2220,2220,2220,2220,530
|
|
20230911,093500,98545565,2225,2220,2225,2220,23
|
|
20230911,093400,98494490,2225,2225,2225,2225,20
|
|
20230911,093300,98449990,2225,2230,2230,2225,40
|
|
20230911,093200,98360890,2225,2225,2225,2225,384
|
|
20230911,093100,97506490,2225,2225,2225,2225,70
|
|
20230911,093000,97350740,2225,2225,2225,2225,40
|
|
20230911,092900,97261740,2225,2230,2235,2225,4139
|
|
20230911,092800,88037935,2225,2220,2230,2220,1485
|
|
20230911,092700,84734065,2220,2225,2225,2220,712
|
|
20230911,092600,83152985,2220,2220,2220,2220,352
|
|
20230911,092500,82371545,2220,2215,2220,2215,1415
|
|
20230911,092400,79231185,2210,2205,2210,2205,22
|
|
20230911,092300,79182570,2200,2210,2210,2180,6673
|
|
20230911,092200,64536830,2215,2215,2215,2215,40
|
|
20230911,092100,64448230,2215,2215,2215,2215,20
|
|
20230911,092000,64403930,2215,2210,2215,2210,125
|
|
20230911,091900,64127155,2210,2210,2210,2210,20
|
|
20230911,091800,64082955,2210,2210,2210,2210,51
|
|
20230911,091700,63970245,2205,2215,2215,2205,6656
|
|
20230911,091600,49272725,2220,2220,2220,2220,2723
|
|
20230911,091500,43227665,2220,2220,2220,2220,157
|
|
20230911,091400,42879125,2230,2230,2230,2230,300
|
|
20230911,091300,42210125,2235,2220,2235,2220,474
|
|
20230911,091200,41157755,2225,2225,2225,2225,563
|
|
20230911,091100,39905080,2220,2225,2225,2220,199
|
|
20230911,091000,39462310,2225,2225,2230,2225,2540
|
|
20230911,090900,33805520,2225,2225,2225,2225,106
|
|
20230911,090800,33569670,2225,2220,2225,2220,7330
|
|
20230911,090700,17288495,2215,2210,2215,2210,2299
|
|
20230911,090600,12196215,2215,2215,2215,2215,0
|
|
20230911,090500,12196215,2215,2215,2215,2215,629
|
|
20230911,090400,10802980,2220,2220,2220,2220,20
|
|
20230911,090300,10758580,2220,2220,2220,2220,792
|
|
20230911,090200,9000340,2220,2215,2220,2215,1221
|
|
20230911,090100,6291320,2215,2210,2215,2210,364
|
|
20230911,090000,5485095,2210,2205,2210,2200,2491
|