669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200600,329519760,2095,2095,2095,2095,2875
|
|
20230913,200500,329519760,2095,2095,2095,2095,0
|
|
20230913,200400,329519760,2095,2095,2095,2095,0
|
|
20230913,200300,329519760,2095,2095,2095,2095,0
|
|
20230913,200200,329519760,2095,2095,2095,2095,0
|
|
20230913,200100,329519760,2095,2095,2095,2095,0
|
|
20230913,200000,329519760,2095,2095,2095,2095,0
|
|
20230913,195900,329519760,2095,2095,2095,2095,0
|
|
20230913,195800,329519760,2095,2095,2095,2095,0
|
|
20230913,195700,329519760,2095,2095,2095,2095,0
|
|
20230913,195600,329519760,2095,2095,2095,2095,0
|
|
20230913,195500,329519760,2095,2095,2095,2095,0
|
|
20230913,195400,329519760,2095,2095,2095,2095,0
|
|
20230913,195300,329519760,2095,2095,2095,2095,0
|
|
20230913,195200,329519760,2095,2095,2095,2095,0
|
|
20230913,195100,329519760,2095,2095,2095,2095,0
|
|
20230913,195000,329519760,2095,2095,2095,2095,0
|
|
20230913,194900,329519760,2095,2095,2095,2095,0
|
|
20230913,194800,329519760,2095,2095,2095,2095,0
|
|
20230913,194700,329519760,2095,2095,2095,2095,0
|
|
20230913,194600,329519760,2095,2095,2095,2095,0
|
|
20230913,194500,329519760,2095,2095,2095,2095,0
|
|
20230913,194400,329519760,2095,2095,2095,2095,0
|
|
20230913,194300,329519760,2095,2095,2095,2095,0
|
|
20230913,194200,329519760,2095,2095,2095,2095,0
|
|
20230913,194100,329519760,2095,2095,2095,2095,0
|
|
20230913,194000,329519760,2095,2095,2095,2095,0
|
|
20230913,193900,329519760,2095,2095,2095,2095,0
|
|
20230913,193800,329519760,2095,2095,2095,2095,0
|
|
20230913,193700,329519760,2095,2095,2095,2095,0
|
|
20230913,193600,329519760,2095,2095,2095,2095,2875
|
|
20230913,193500,329519760,2095,2095,2095,2095,0
|
|
20230913,193400,329519760,2095,2095,2095,2095,0
|
|
20230913,193300,329519760,2095,2095,2095,2095,0
|
|
20230913,193200,329519760,2095,2095,2095,2095,0
|
|
20230913,193100,329519760,2095,2095,2095,2095,0
|
|
20230913,193000,329519760,2095,2095,2095,2095,0
|
|
20230913,192900,329519760,2095,2095,2095,2095,0
|
|
20230913,192800,329519760,2095,2095,2095,2095,0
|
|
20230913,192700,329519760,2095,2095,2095,2095,0
|
|
20230913,192600,329519760,2095,2095,2095,2095,0
|
|
20230913,192500,329519760,2095,2095,2095,2095,0
|
|
20230913,192400,329519760,2095,2095,2095,2095,0
|
|
20230913,192300,329519760,2095,2095,2095,2095,0
|
|
20230913,192200,329519760,2095,2095,2095,2095,0
|
|
20230913,192100,329519760,2095,2095,2095,2095,0
|
|
20230913,192000,329519760,2095,2095,2095,2095,0
|
|
20230913,191900,329519760,2095,2095,2095,2095,0
|
|
20230913,191800,329519760,2095,2095,2095,2095,0
|
|
20230913,191700,329519760,2095,2095,2095,2095,0
|
|
20230913,191600,329519760,2095,2095,2095,2095,0
|
|
20230913,191500,329519760,2095,2095,2095,2095,0
|
|
20230913,191400,329519760,2095,2095,2095,2095,0
|
|
20230913,191300,329519760,2095,2095,2095,2095,0
|
|
20230913,191200,329519760,2095,2095,2095,2095,0
|
|
20230913,191100,329519760,2095,2095,2095,2095,0
|
|
20230913,191000,329519760,2095,2095,2095,2095,0
|
|
20230913,190900,329519760,2095,2095,2095,2095,0
|
|
20230913,190800,329519760,2095,2095,2095,2095,0
|
|
20230913,190700,329519760,2095,2095,2095,2095,0
|
|
20230913,190600,329519760,2095,2095,2095,2095,2875
|
|
20230913,190500,329519760,2095,2095,2095,2095,0
|
|
20230913,190400,329519760,2095,2095,2095,2095,0
|
|
20230913,190300,329519760,2095,2095,2095,2095,0
|
|
20230913,190200,329519760,2095,2095,2095,2095,0
|
|
20230913,190100,329519760,2095,2095,2095,2095,0
|
|
20230913,190000,329519760,2095,2095,2095,2095,0
|
|
20230913,185900,329519760,2095,2095,2095,2095,0
|
|
20230913,185800,329519760,2095,2095,2095,2095,0
|
|
20230913,185700,329519760,2095,2095,2095,2095,0
|
|
20230913,185600,329519760,2095,2095,2095,2095,0
|
|
20230913,185500,329519760,2095,2095,2095,2095,0
|
|
20230913,185400,329519760,2095,2095,2095,2095,0
|
|
20230913,185300,329519760,2095,2095,2095,2095,0
|
|
20230913,185200,329519760,2095,2095,2095,2095,0
|
|
20230913,185100,329519760,2095,2095,2095,2095,0
|
|
20230913,185000,329519760,2095,2095,2095,2095,0
|
|
20230913,184900,329519760,2095,2095,2095,2095,0
|
|
20230913,184800,329519760,2095,2095,2095,2095,0
|
|
20230913,184700,329519760,2095,2095,2095,2095,0
|
|
20230913,184600,329519760,2095,2095,2095,2095,0
|
|
20230913,184500,329519760,2095,2095,2095,2095,0
|
|
20230913,184400,329519760,2095,2095,2095,2095,0
|
|
20230913,184300,329519760,2095,2095,2095,2095,0
|
|
20230913,184200,329519760,2095,2095,2095,2095,0
|
|
20230913,184100,329519760,2095,2095,2095,2095,0
|
|
20230913,184000,329519760,2095,2095,2095,2095,0
|
|
20230913,183900,329519760,2095,2095,2095,2095,0
|
|
20230913,183800,329519760,2095,2095,2095,2095,0
|
|
20230913,183700,329519760,2095,2095,2095,2095,0
|
|
20230913,183600,329519760,2095,2095,2095,2095,2875
|
|
20230913,183500,329519760,2095,2095,2095,2095,0
|
|
20230913,183400,329519760,2095,2095,2095,2095,0
|
|
20230913,183300,329519760,2095,2095,2095,2095,0
|
|
20230913,183200,329519760,2095,2095,2095,2095,0
|
|
20230913,183100,329519760,2095,2095,2095,2095,0
|
|
20230913,183000,329519760,2095,2095,2095,2095,0
|
|
20230913,182900,329519760,2095,2095,2095,2095,0
|
|
20230913,182800,329519760,2095,2095,2095,2095,0
|
|
20230913,182700,329519760,2095,2095,2095,2095,0
|
|
20230913,182600,329519760,2095,2095,2095,2095,0
|
|
20230913,182500,329519760,2095,2095,2095,2095,0
|
|
20230913,182400,329519760,2095,2095,2095,2095,0
|
|
20230913,182300,329519760,2095,2095,2095,2095,0
|
|
20230913,182200,329519760,2095,2095,2095,2095,0
|
|
20230913,182100,329519760,2095,2095,2095,2095,0
|
|
20230913,182000,329519760,2095,2095,2095,2095,0
|
|
20230913,181900,329519760,2095,2095,2095,2095,0
|
|
20230913,181800,329519760,2095,2095,2095,2095,0
|
|
20230913,181700,329519760,2095,2095,2095,2095,0
|
|
20230913,181600,329519760,2095,2095,2095,2095,0
|
|
20230913,181500,329519760,2095,2095,2095,2095,0
|
|
20230913,181400,329519760,2095,2095,2095,2095,0
|
|
20230913,181300,329519760,2095,2095,2095,2095,0
|
|
20230913,181200,329519760,2095,2095,2095,2095,0
|
|
20230913,181100,329519760,2095,2095,2095,2095,0
|
|
20230913,181000,329519760,2095,2095,2095,2095,0
|
|
20230913,180900,329519760,2095,2095,2095,2095,0
|
|
20230913,180800,329519760,2095,2095,2095,2095,0
|
|
20230913,180700,329519760,2095,2095,2095,2095,0
|
|
20230913,180600,329519760,2095,2095,2095,2095,2875
|
|
20230913,180500,329519760,2095,2095,2095,2095,0
|
|
20230913,180400,329519760,2095,2095,2095,2095,0
|
|
20230913,180300,329519760,2095,2095,2095,2095,0
|
|
20230913,180200,329519760,2095,2095,2095,2095,0
|
|
20230913,180100,329519760,2095,2095,2095,2095,0
|
|
20230913,180000,329519760,2095,2095,2095,2095,0
|
|
20230913,175900,329519760,2095,2095,2095,2095,0
|
|
20230913,175800,329519760,2095,2095,2095,2095,0
|
|
20230913,175700,329519760,2095,2095,2095,2095,0
|
|
20230913,175600,329519760,2095,2095,2095,2095,0
|
|
20230913,175500,329519760,2095,2095,2095,2095,0
|
|
20230913,175400,329519760,2095,2095,2095,2095,0
|
|
20230913,175300,329519760,2095,2095,2095,2095,0
|
|
20230913,175200,329519760,2095,2095,2095,2095,0
|
|
20230913,175100,329519760,2095,2095,2095,2095,0
|
|
20230913,175000,329519760,2095,2095,2095,2095,0
|
|
20230913,174900,329519760,2095,2095,2095,2095,0
|
|
20230913,174800,329519760,2095,2095,2095,2095,0
|
|
20230913,174700,329519760,2095,2095,2095,2095,0
|
|
20230913,174600,329519760,2095,2095,2095,2095,0
|
|
20230913,174500,329519760,2095,2095,2095,2095,0
|
|
20230913,174400,329519760,2095,2095,2095,2095,0
|
|
20230913,174300,329519760,2095,2095,2095,2095,0
|
|
20230913,174200,329519760,2095,2095,2095,2095,0
|
|
20230913,174100,329519760,2095,2095,2095,2095,0
|
|
20230913,174000,329519760,2095,2095,2095,2095,0
|
|
20230913,173900,329519760,2095,2095,2095,2095,0
|
|
20230913,173800,329519760,2095,2095,2095,2095,0
|
|
20230913,173700,329519760,2095,2095,2095,2095,0
|
|
20230913,173600,329519760,2095,2095,2095,2095,2875
|
|
20230913,173500,329519760,2095,2095,2095,2095,0
|
|
20230913,173400,329519760,2095,2095,2095,2095,0
|
|
20230913,173300,329519760,2095,2095,2095,2095,0
|
|
20230913,173200,329519760,2095,2095,2095,2095,0
|
|
20230913,173100,329519760,2095,2095,2095,2095,0
|
|
20230913,173000,329519760,2095,2095,2095,2095,0
|
|
20230913,172900,329519760,2095,2095,2095,2095,0
|
|
20230913,172800,329519760,2095,2095,2095,2095,0
|
|
20230913,172700,329519760,2095,2095,2095,2095,0
|
|
20230913,172600,329519760,2095,2095,2095,2095,0
|
|
20230913,172500,329519760,2095,2095,2095,2095,0
|
|
20230913,172400,329519760,2095,2095,2095,2095,0
|
|
20230913,172300,329519760,2095,2095,2095,2095,0
|
|
20230913,172200,329519760,2095,2095,2095,2095,0
|
|
20230913,172100,329519760,2095,2095,2095,2095,0
|
|
20230913,172000,329519760,2095,2095,2095,2095,0
|
|
20230913,171900,329519760,2095,2095,2095,2095,0
|
|
20230913,171800,329519760,2095,2095,2095,2095,0
|
|
20230913,171700,329519760,2095,2095,2095,2095,0
|
|
20230913,171600,329519760,2095,2095,2095,2095,0
|
|
20230913,171500,329519760,2095,2095,2095,2095,0
|
|
20230913,171400,329519760,2095,2095,2095,2095,0
|
|
20230913,171300,329519760,2095,2095,2095,2095,0
|
|
20230913,171200,329519760,2095,2095,2095,2095,0
|
|
20230913,171100,329519760,2095,2095,2095,2095,0
|
|
20230913,171000,329519760,2095,2095,2095,2095,0
|
|
20230913,170900,329519760,2095,2095,2095,2095,0
|
|
20230913,170800,329519760,2095,2095,2095,2095,0
|
|
20230913,170700,329519760,2095,2095,2095,2095,0
|
|
20230913,170600,329519760,2095,2095,2095,2095,2875
|
|
20230913,170500,329519760,2095,2095,2095,2095,0
|
|
20230913,170400,329519760,2095,2095,2095,2095,0
|
|
20230913,170300,329519760,2095,2095,2095,2095,0
|
|
20230913,170200,329519760,2095,2095,2095,2095,0
|
|
20230913,170100,329519760,2095,2095,2095,2095,0
|
|
20230913,170000,329519760,2095,2095,2095,2095,0
|
|
20230913,165900,329519760,2095,2095,2095,2095,0
|
|
20230913,165800,329519760,2095,2095,2095,2095,0
|
|
20230913,165700,329519760,2095,2095,2095,2095,0
|
|
20230913,165600,329519760,2095,2095,2095,2095,0
|
|
20230913,165500,329519760,2095,2095,2095,2095,0
|
|
20230913,165400,329519760,2095,2095,2095,2095,0
|
|
20230913,165300,329519760,2095,2095,2095,2095,0
|
|
20230913,165200,329519760,2095,2095,2095,2095,0
|
|
20230913,165100,329519760,2095,2095,2095,2095,0
|
|
20230913,165000,329519760,2095,2095,2095,2095,0
|
|
20230913,164900,329519760,2095,2095,2095,2095,0
|
|
20230913,164800,329519760,2095,2095,2095,2095,0
|
|
20230913,164700,329519760,2095,2095,2095,2095,0
|
|
20230913,164600,329519760,2095,2095,2095,2095,0
|
|
20230913,164500,329519760,2095,2095,2095,2095,0
|
|
20230913,164400,329519760,2095,2095,2095,2095,0
|
|
20230913,164300,329519760,2095,2095,2095,2095,0
|
|
20230913,164200,329519760,2095,2095,2095,2095,0
|
|
20230913,164100,329519760,2095,2095,2095,2095,0
|
|
20230913,164000,329519760,2095,2095,2095,2095,0
|
|
20230913,163900,329519760,2095,2095,2095,2095,0
|
|
20230913,163800,329519760,2095,2095,2095,2095,0
|
|
20230913,163700,329519760,2095,2095,2095,2095,0
|
|
20230913,163600,329519760,2095,2095,2095,2095,2875
|
|
20230913,163500,329519760,2095,2095,2095,2095,0
|
|
20230913,163400,329519760,2095,2095,2095,2095,0
|
|
20230913,163300,329519760,2095,2095,2095,2095,0
|
|
20230913,163200,329519760,2095,2095,2095,2095,0
|
|
20230913,163100,329519760,2095,2095,2095,2095,0
|
|
20230913,163000,329519760,2095,2095,2095,2095,0
|
|
20230913,162900,329519760,2095,2095,2095,2095,0
|
|
20230913,162800,329519760,2095,2095,2095,2095,0
|
|
20230913,162700,329519760,2095,2095,2095,2095,0
|
|
20230913,162600,329519760,2095,2095,2095,2095,0
|
|
20230913,162500,329519760,2095,2095,2095,2095,0
|
|
20230913,162400,329519760,2095,2095,2095,2095,0
|
|
20230913,162300,329519760,2095,2095,2095,2095,0
|
|
20230913,162200,329519760,2095,2095,2095,2095,0
|
|
20230913,162100,329519760,2095,2095,2095,2095,0
|
|
20230913,162000,329519760,2095,2095,2095,2095,0
|
|
20230913,161900,329519760,2095,2095,2095,2095,0
|
|
20230913,161800,329519760,2095,2095,2095,2095,0
|
|
20230913,161700,329519760,2095,2095,2095,2095,0
|
|
20230913,161600,329519760,2095,2095,2095,2095,0
|
|
20230913,161500,329519760,2095,2095,2095,2095,0
|
|
20230913,161400,329519760,2095,2095,2095,2095,0
|
|
20230913,161300,329519760,2095,2095,2095,2095,0
|
|
20230913,161200,329519760,2095,2095,2095,2095,0
|
|
20230913,161100,329519760,2095,2095,2095,2095,0
|
|
20230913,161000,329519760,2095,2095,2095,2095,0
|
|
20230913,160900,329519760,2095,2095,2095,2095,0
|
|
20230913,160800,329519760,2095,2095,2095,2095,0
|
|
20230913,160700,329519760,2095,2095,2095,2095,0
|
|
20230913,160600,329519760,2095,2095,2095,2095,2875
|
|
20230913,160500,329519760,2095,2095,2095,2095,0
|
|
20230913,160400,329519760,2095,2095,2095,2095,0
|
|
20230913,160300,329519760,2095,2095,2095,2095,0
|
|
20230913,160200,329519760,2095,2095,2095,2095,0
|
|
20230913,160100,329519760,2095,2095,2095,2095,0
|
|
20230913,160000,329519760,2095,2095,2095,2095,0
|
|
20230913,155900,329519760,2095,2095,2095,2095,0
|
|
20230913,155800,329519760,2095,2095,2095,2095,0
|
|
20230913,155700,329519760,2095,2095,2095,2095,0
|
|
20230913,155600,329519760,2095,2095,2095,2095,0
|
|
20230913,155500,329519760,2095,2095,2095,2095,0
|
|
20230913,155400,329519760,2095,2095,2095,2095,0
|
|
20230913,155300,329519760,2095,2095,2095,2095,0
|
|
20230913,155200,329519760,2095,2095,2095,2095,0
|
|
20230913,155100,329519760,2095,2095,2095,2095,0
|
|
20230913,155000,329519760,2095,2095,2095,2095,0
|
|
20230913,154900,329519760,2095,2095,2095,2095,0
|
|
20230913,154800,329519760,2095,2095,2095,2095,0
|
|
20230913,154700,329519760,2095,2095,2095,2095,0
|
|
20230913,154600,329519760,2095,2095,2095,2095,0
|
|
20230913,154500,329519760,2095,2095,2095,2095,0
|
|
20230913,154400,329519760,2095,2095,2095,2095,0
|
|
20230913,154300,329519760,2095,2095,2095,2095,0
|
|
20230913,154200,329519760,2095,2095,2095,2095,0
|
|
20230913,154100,329519760,2095,2095,2095,2095,0
|
|
20230913,154000,329519760,2095,2095,2095,2095,0
|
|
20230913,153900,329519760,2095,2095,2095,2095,0
|
|
20230913,153800,329519760,2095,2095,2095,2095,0
|
|
20230913,153700,329519760,2095,2095,2095,2095,0
|
|
20230913,153600,329519760,2095,2095,2095,2095,2875
|
|
20230913,153500,329519760,2095,2095,2095,2095,0
|
|
20230913,153400,329519760,2095,2095,2095,2095,0
|
|
20230913,153300,329519760,2095,2095,2095,2095,0
|
|
20230913,153200,329519760,2095,2095,2095,2095,0
|
|
20230913,153100,329519760,2095,2095,2095,2095,0
|
|
20230913,153000,329519760,2095,2095,2095,2095,2875
|
|
20230913,152900,323496635,2100,2100,2100,2100,0
|
|
20230913,152800,323496635,2100,2100,2100,2100,0
|
|
20230913,152700,323496635,2100,2100,2100,2100,0
|
|
20230913,152600,323496635,2100,2100,2100,2100,0
|
|
20230913,152500,323496635,2100,2100,2100,2100,0
|
|
20230913,152400,323496635,2100,2100,2100,2100,0
|
|
20230913,152300,323496635,2100,2100,2100,2100,0
|
|
20230913,152200,323496635,2100,2100,2100,2100,0
|
|
20230913,152100,323496635,2100,2100,2100,2100,0
|
|
20230913,152000,323496635,2100,2100,2100,2100,0
|
|
20230913,151900,323496635,2100,2100,2100,2095,53
|
|
20230913,151800,323385445,2100,2100,2100,2100,0
|
|
20230913,151700,323385445,2100,2095,2100,2095,201
|
|
20230913,151600,322964345,2100,2100,2100,2100,0
|
|
20230913,151500,322964345,2100,2100,2100,2100,0
|
|
20230913,151400,322964345,2100,2100,2100,2100,0
|
|
20230913,151300,322964345,2100,2100,2100,2100,0
|
|
20230913,151200,322964345,2100,2100,2100,2100,0
|
|
20230913,151100,322964345,2100,2100,2100,2100,1361
|
|
20230913,151000,320106245,2105,2100,2105,2100,73
|
|
20230913,150900,319952940,2105,2105,2105,2105,1
|
|
20230913,150800,319950835,2100,2100,2100,2100,764
|
|
20230913,150700,318346435,2100,2100,2100,2100,1505
|
|
20230913,150600,315185935,2100,2100,2100,2100,200
|
|
20230913,150500,314765935,2100,2100,2100,2100,0
|
|
20230913,150400,314765935,2100,2100,2100,2100,500
|
|
20230913,150300,313715935,2100,2100,2100,2100,12
|
|
20230913,150200,313690735,2095,2095,2095,2095,4035
|
|
20230913,150100,305237410,2100,2100,2100,2100,0
|
|
20230913,150000,305237410,2100,2095,2100,2095,1475
|
|
20230913,145900,302147280,2100,2095,2100,2095,1313
|
|
20230913,145800,299396480,2100,2095,2100,2095,1012
|
|
20230913,145700,297276280,2100,2105,2105,2100,3054
|
|
20230913,145600,290862875,2100,2100,2105,2100,3001
|
|
20230913,145500,284560770,2105,2100,2105,2100,599
|
|
20230913,145400,283302850,2105,2100,2105,2100,910
|
|
20230913,145300,281391825,2105,2105,2105,2105,1
|
|
20230913,145200,281389720,2105,2105,2105,2105,0
|
|
20230913,145100,281389720,2105,2105,2105,2105,0
|
|
20230913,145000,281389720,2105,2105,2105,2105,195
|
|
20230913,144900,280979245,2105,2105,2105,2105,0
|
|
20230913,144800,280979245,2105,2105,2105,2105,1
|
|
20230913,144700,280977140,2105,2100,2105,2100,709
|
|
20230913,144600,279488235,2100,2100,2100,2100,1441
|
|
20230913,144500,276462135,2100,2100,2100,2100,0
|
|
20230913,144400,276462135,2100,2100,2100,2100,0
|
|
20230913,144300,276462135,2100,2100,2100,2100,2
|
|
20230913,144200,276457935,2100,2105,2105,2100,2
|
|
20230913,144100,276453730,2100,2105,2105,2100,372
|
|
20230913,144000,275672525,2100,2100,2100,2100,638
|
|
20230913,143900,274332725,2100,2100,2100,2100,1000
|
|
20230913,143800,272232725,2100,2095,2100,2095,1635
|
|
20230913,143700,268802400,2100,2100,2100,2100,4
|
|
20230913,143600,268794000,2095,2095,2095,2095,9
|
|
20230913,143500,268775145,2100,2095,2100,2095,501
|
|
20230913,143400,267725545,2100,2100,2100,2100,0
|
|
20230913,143300,267725545,2100,2100,2100,2095,10057
|
|
20230913,143200,246632485,2105,2105,2105,2105,0
|
|
20230913,143100,246632485,2105,2105,2105,2105,0
|
|
20230913,143000,246632485,2105,2105,2105,2105,0
|
|
20230913,142900,246632485,2105,2105,2105,2105,0
|
|
20230913,142800,246632485,2105,2105,2105,2105,0
|
|
20230913,142700,246632485,2105,2105,2105,2105,500
|
|
20230913,142600,245579985,2105,2105,2105,2105,0
|
|
20230913,142500,245579985,2105,2105,2105,2105,3
|
|
20230913,142400,245573670,2105,2105,2105,2105,0
|
|
20230913,142300,245573670,2105,2105,2105,2105,628
|
|
20230913,142200,244251730,2110,2105,2110,2105,25
|
|
20230913,142100,244199100,2110,2105,2110,2105,25
|
|
20230913,142000,244146470,2105,2105,2105,2105,631
|
|
20230913,141900,242818215,2110,2110,2110,2110,25
|
|
20230913,141800,242765465,2105,2105,2105,2105,0
|
|
20230913,141700,242765465,2105,2100,2105,2100,2133
|
|
20230913,141600,238278660,2105,2105,2105,2105,0
|
|
20230913,141500,238278660,2105,2105,2105,2105,5
|
|
20230913,141400,238268135,2105,2105,2105,2105,60
|
|
20230913,141300,238141835,2105,2105,2105,2105,0
|
|
20230913,141200,238141835,2105,2105,2105,2105,0
|
|
20230913,141100,238141835,2105,2105,2105,2105,0
|
|
20230913,141000,238141835,2105,2105,2105,2105,0
|
|
20230913,140900,238141835,2105,2105,2105,2105,0
|
|
20230913,140800,238141835,2105,2105,2105,2105,0
|
|
20230913,140700,238141835,2105,2105,2105,2105,0
|
|
20230913,140600,238141835,2105,2105,2105,2105,0
|
|
20230913,140500,238141835,2105,2105,2105,2105,0
|
|
20230913,140400,238141835,2105,2105,2105,2105,500
|
|
20230913,140300,237089335,2105,2105,2105,2105,0
|
|
20230913,140200,237089335,2105,2105,2105,2105,0
|
|
20230913,140100,237089335,2105,2105,2105,2105,0
|
|
20230913,140000,237089335,2105,2105,2105,2105,0
|
|
20230913,135900,237089335,2105,2105,2105,2105,0
|
|
20230913,135800,237089335,2105,2105,2105,2105,0
|
|
20230913,135700,237089335,2105,2105,2105,2105,30
|
|
20230913,135600,237026185,2110,2110,2110,2110,0
|
|
20230913,135500,237026185,2110,2110,2110,2110,0
|
|
20230913,135400,237026185,2110,2110,2110,2110,0
|
|
20230913,135300,237026185,2110,2110,2110,2110,0
|
|
20230913,135200,237026185,2110,2110,2110,2110,0
|
|
20230913,135100,237026185,2110,2110,2110,2110,300
|
|
20230913,135000,236393185,2100,2100,2100,2100,444
|
|
20230913,134900,235460785,2100,2100,2100,2095,1166
|
|
20230913,134800,233017715,2095,2100,2100,2095,50
|
|
20230913,134700,232912720,2100,2100,2100,2100,0
|
|
20230913,134600,232912720,2100,2100,2100,2100,2947
|
|
20230913,134500,226724020,2110,2100,2110,2100,527
|
|
20230913,134400,225617310,2100,2100,2100,2100,0
|
|
20230913,134300,225617310,2100,2100,2100,2100,1
|
|
20230913,134200,225615210,2100,2100,2100,2100,0
|
|
20230913,134100,225615210,2100,2100,2100,2100,0
|
|
20230913,134000,225615210,2100,2100,2100,2100,109
|
|
20230913,133900,225386310,2100,2100,2100,2100,5144
|
|
20230913,133800,214583910,2110,2110,2110,2110,0
|
|
20230913,133700,214583910,2110,2110,2110,2110,0
|
|
20230913,133600,214583910,2110,2110,2110,2110,1000
|
|
20230913,133500,212473910,2110,2110,2110,2105,52
|
|
20230913,133400,212364440,2105,2105,2105,2105,50
|
|
20230913,133300,212259190,2110,2110,2110,2110,11
|
|
20230913,133200,212235980,2110,2105,2110,2105,1327
|
|
20230913,133100,209442635,2105,2105,2105,2105,10
|
|
20230913,133000,209421585,2105,2100,2105,2100,3001
|
|
20230913,132900,203119480,2105,2105,2105,2105,0
|
|
20230913,132800,203119480,2105,2105,2105,2105,111
|
|
20230913,132700,202885825,2105,2105,2105,2105,18
|
|
20230913,132600,202847935,2105,2105,2105,2105,52
|
|
20230913,132500,202738475,2110,2110,2110,2110,0
|
|
20230913,132400,202738475,2110,2110,2110,2110,0
|
|
20230913,132300,202738475,2110,2110,2110,2110,0
|
|
20230913,132200,202738475,2110,2110,2110,2110,0
|
|
20230913,132100,202738475,2110,2110,2110,2110,1
|
|
20230913,132000,202736365,2110,2110,2110,2110,0
|
|
20230913,131900,202736365,2110,2110,2110,2110,0
|
|
20230913,131800,202736365,2110,2105,2110,2105,53
|
|
20230913,131700,202624795,2105,2105,2105,2105,40
|
|
20230913,131600,202540595,2105,2105,2105,2105,60
|
|
20230913,131500,202414295,2110,2110,2110,2110,0
|
|
20230913,131400,202414295,2110,2100,2110,2100,111
|
|
20230913,131300,202181185,2110,2110,2110,2110,0
|
|
20230913,131200,202181185,2110,2110,2110,2110,0
|
|
20230913,131100,202181185,2110,2110,2110,2110,0
|
|
20230913,131000,202181185,2110,2100,2110,2100,3001
|
|
20230913,130900,195879075,2110,2105,2110,2100,2019
|
|
20230913,130800,191635480,2110,2110,2110,2110,0
|
|
20230913,130700,191635480,2110,2110,2110,2110,0
|
|
20230913,130600,191635480,2110,2110,2110,2110,4
|
|
20230913,130500,191627040,2110,2110,2110,2110,0
|
|
20230913,130400,191627040,2110,2110,2110,2110,0
|
|
20230913,130300,191627040,2110,2110,2110,2110,6
|
|
20230913,130200,191614380,2110,2110,2110,2110,921
|
|
20230913,130100,189671070,2110,2105,2110,2105,345
|
|
20230913,130000,188944780,2110,2110,2110,2110,174
|
|
20230913,125900,188577640,2115,2115,2115,2115,1000
|
|
20230913,125800,186462640,2110,2110,2110,2110,0
|
|
20230913,125700,186462640,2110,2110,2110,2110,44
|
|
20230913,125600,186369800,2120,2120,2120,2120,0
|
|
20230913,125500,186369800,2120,2120,2120,2120,1500
|
|
20230913,125400,183189800,2120,2120,2120,2120,0
|
|
20230913,125300,183189800,2120,2120,2120,2120,0
|
|
20230913,125200,183189800,2120,2120,2120,2120,0
|
|
20230913,125100,183189800,2120,2120,2120,2120,0
|
|
20230913,125000,183189800,2120,2110,2120,2105,4775
|
|
20230913,124900,173115630,2120,2120,2120,2120,0
|
|
20230913,124800,173115630,2120,2120,2120,2120,0
|
|
20230913,124700,173115630,2120,2120,2120,2120,0
|
|
20230913,124600,173115630,2120,2120,2120,2120,0
|
|
20230913,124500,173115630,2120,2120,2120,2120,0
|
|
20230913,124400,173115630,2120,2120,2120,2120,0
|
|
20230913,124300,173115630,2120,2120,2120,2120,0
|
|
20230913,124200,173115630,2120,2120,2120,2120,0
|
|
20230913,124100,173115630,2120,2120,2120,2120,0
|
|
20230913,124000,173115630,2120,2120,2120,2120,1
|
|
20230913,123900,173113510,2110,2110,2110,2110,520
|
|
20230913,123800,172016310,2120,2120,2120,2120,0
|
|
20230913,123700,172016310,2120,2120,2120,2120,0
|
|
20230913,123600,172016310,2120,2120,2120,2120,0
|
|
20230913,123500,172016310,2120,2120,2120,2120,0
|
|
20230913,123400,172016310,2120,2120,2120,2120,0
|
|
20230913,123300,172016310,2120,2120,2120,2120,0
|
|
20230913,123200,172016310,2120,2120,2120,2120,0
|
|
20230913,123100,172016310,2120,2120,2120,2120,0
|
|
20230913,123000,172016310,2120,2120,2120,2120,0
|
|
20230913,122900,172016310,2120,2120,2120,2120,0
|
|
20230913,122800,172016310,2120,2120,2120,2120,0
|
|
20230913,122700,172016310,2120,2120,2120,2120,0
|
|
20230913,122600,172016310,2120,2110,2120,2105,3172
|
|
20230913,122500,165336765,2120,2110,2120,2110,2001
|
|
20230913,122400,161114645,2120,2120,2120,2120,1
|
|
20230913,122300,161112525,2110,2110,2110,2110,1
|
|
20230913,122200,161110415,2110,2110,2110,2110,436
|
|
20230913,122100,160190455,2110,2110,2110,2110,3
|
|
20230913,122000,160184125,2115,2115,2115,2115,0
|
|
20230913,121900,160184125,2115,2120,2120,2115,154
|
|
20230913,121800,159858410,2110,2110,2110,2110,2000
|
|
20230913,121700,155638410,2115,2115,2115,2115,0
|
|
20230913,121600,155638410,2115,2115,2115,2115,12
|
|
20230913,121500,155613030,2115,2115,2115,2115,40
|
|
20230913,121400,155528430,2115,2115,2115,2115,0
|
|
20230913,121300,155528430,2115,2115,2115,2115,501
|
|
20230913,121200,154468815,2115,2115,2115,2115,4
|
|
20230913,121100,154460355,2115,2115,2115,2115,1
|
|
20230913,121000,154458240,2115,2115,2115,2115,0
|
|
20230913,120900,154458240,2115,2115,2115,2115,30
|
|
20230913,120800,154394790,2120,2120,2120,2120,10
|
|
20230913,120700,154373590,2120,2110,2120,2110,3576
|
|
20230913,120600,146828110,2120,2110,2120,2110,3041
|
|
20230913,120500,140411190,2115,2115,2115,2115,1034
|
|
20230913,120400,138224280,2115,2115,2115,2115,0
|
|
20230913,120300,138224280,2115,2115,2115,2115,0
|
|
20230913,120200,138224280,2115,2115,2115,2115,21
|
|
20230913,120100,138179865,2115,2115,2115,2115,0
|
|
20230913,120000,138179865,2115,2115,2115,2115,0
|
|
20230913,115900,138179865,2115,2115,2115,2115,0
|
|
20230913,115800,138179865,2115,2115,2115,2115,0
|
|
20230913,115700,138179865,2115,2115,2115,2115,0
|
|
20230913,115600,138179865,2115,2115,2115,2115,0
|
|
20230913,115500,138179865,2115,2115,2115,2115,0
|
|
20230913,115400,138179865,2115,2115,2115,2115,0
|
|
20230913,115300,138179865,2115,2115,2115,2115,0
|
|
20230913,115200,138179865,2115,2115,2115,2115,73
|
|
20230913,115100,138025470,2120,2120,2120,2120,0
|
|
20230913,115000,138025470,2120,2120,2120,2120,0
|
|
20230913,114900,138025470,2120,2120,2120,2120,0
|
|
20230913,114800,138025470,2120,2120,2120,2120,1
|
|
20230913,114700,138023350,2115,2115,2115,2115,859
|
|
20230913,114600,136206565,2115,2115,2115,2115,19
|
|
20230913,114500,136166380,2115,2115,2115,2115,1
|
|
20230913,114400,136164265,2115,2115,2115,2115,0
|
|
20230913,114300,136164265,2115,2110,2115,2110,11
|
|
20230913,114200,136141050,2115,2115,2115,2115,0
|
|
20230913,114100,136141050,2115,2115,2115,2115,100
|
|
20230913,114000,135929550,2115,2115,2115,2115,0
|
|
20230913,113900,135929550,2115,2115,2115,2115,0
|
|
20230913,113800,135929550,2115,2115,2115,2115,0
|
|
20230913,113700,135929550,2115,2115,2115,2115,0
|
|
20230913,113600,135929550,2115,2115,2115,2115,0
|
|
20230913,113500,135929550,2115,2115,2115,2115,1
|
|
20230913,113400,135927435,2110,2110,2110,2110,200
|
|
20230913,113300,135505435,2115,2115,2115,2115,0
|
|
20230913,113200,135505435,2115,2115,2115,2115,0
|
|
20230913,113100,135505435,2115,2115,2115,2115,10
|
|
20230913,113000,135484285,2115,2115,2115,2115,0
|
|
20230913,112900,135484285,2115,2110,2115,2110,9
|
|
20230913,112800,135465290,2110,2110,2110,2110,0
|
|
20230913,112700,135465290,2110,2110,2110,2110,962
|
|
20230913,112600,133435470,2110,2110,2110,2110,1406
|
|
20230913,112500,130468810,2110,2115,2115,2110,210
|
|
20230913,112400,130025660,2115,2115,2115,2115,0
|
|
20230913,112300,130025660,2115,2115,2115,2115,0
|
|
20230913,112200,130025660,2115,2115,2115,2115,0
|
|
20230913,112100,130025660,2115,2115,2115,2115,0
|
|
20230913,112000,130025660,2115,2115,2115,2115,0
|
|
20230913,111900,130025660,2115,2115,2115,2115,0
|
|
20230913,111800,130025660,2115,2115,2115,2115,50
|
|
20230913,111700,129919910,2115,2115,2115,2115,10
|
|
20230913,111600,129898760,2115,2115,2115,2115,1
|
|
20230913,111500,129896645,2115,2115,2115,2115,1
|
|
20230913,111400,129894530,2120,2120,2120,2120,0
|
|
20230913,111300,129894530,2120,2120,2120,2120,1
|
|
20230913,111200,129892410,2110,2110,2110,2110,0
|
|
20230913,111100,129892410,2110,2115,2115,2110,59
|
|
20230913,111000,129767685,2115,2115,2115,2115,1
|
|
20230913,110900,129765570,2115,2110,2115,2110,20
|
|
20230913,110800,129723360,2110,2120,2120,2110,504
|
|
20230913,110700,128659840,2125,2125,2125,2125,2
|
|
20230913,110600,128655590,2125,2125,2125,2125,0
|
|
20230913,110500,128655590,2125,2125,2125,2125,20
|
|
20230913,110400,128613090,2120,2120,2120,2120,0
|
|
20230913,110300,128613090,2120,2120,2120,2120,10
|
|
20230913,110200,128591890,2120,2120,2120,2120,128
|
|
20230913,110100,128320530,2120,2120,2120,2120,0
|
|
20230913,110000,128320530,2120,2120,2120,2120,0
|
|
20230913,105900,128320530,2120,2120,2120,2120,1
|
|
20230913,105800,128318410,2110,2110,2110,2110,200
|
|
20230913,105700,127896410,2115,2115,2115,2115,500
|
|
20230913,105600,126838910,2115,2115,2115,2115,0
|
|
20230913,105500,126838910,2115,2115,2115,2115,275
|
|
20230913,105400,126257285,2115,2110,2115,2110,41
|
|
20230913,105300,126170770,2115,2110,2115,2110,40
|
|
20230913,105200,126086365,2110,2110,2115,2110,30
|
|
20230913,105100,126023040,2110,2110,2110,2110,0
|
|
20230913,105000,126023040,2110,2110,2110,2110,0
|
|
20230913,104900,126023040,2110,2110,2110,2110,0
|
|
20230913,104800,126023040,2110,2110,2110,2110,10
|
|
20230913,104700,126001940,2115,2110,2115,2110,168
|
|
20230913,104600,125647455,2110,2110,2110,2110,4932
|
|
20230913,104500,115240935,2120,2120,2120,2120,1
|
|
20230913,104400,115238815,2115,2115,2115,2115,559
|
|
20230913,104300,114056530,2120,2120,2120,2120,5
|
|
20230913,104200,114045930,2120,2120,2120,2120,0
|
|
20230913,104100,114045930,2120,2120,2120,2120,500
|
|
20230913,104000,112985930,2115,2115,2115,2115,500
|
|
20230913,103900,111928430,2110,2110,2110,2110,653
|
|
20230913,103800,110550600,2115,2115,2115,2115,0
|
|
20230913,103700,110550600,2115,2115,2115,2115,3
|
|
20230913,103600,110544255,2110,2120,2120,2110,1969
|
|
20230913,103500,106387540,2115,2115,2115,2115,337
|
|
20230913,103400,105674785,2115,2115,2115,2115,0
|
|
20230913,103300,105674785,2115,2110,2115,2110,364
|
|
20230913,103200,104906035,2115,2115,2120,2115,874
|
|
20230913,103100,103057415,2115,2115,2115,2115,0
|
|
20230913,103000,103057415,2115,2115,2120,2115,1803
|
|
20230913,102900,99240320,2120,2125,2125,2120,3823
|
|
20230913,102800,91133560,2135,2125,2135,2125,23
|
|
20230913,102700,91084675,2135,2125,2135,2120,4209
|
|
20230913,102600,82143805,2130,2130,2130,2130,0
|
|
20230913,102500,82143805,2130,2130,2130,2130,0
|
|
20230913,102400,82143805,2130,2130,2130,2130,0
|
|
20230913,102300,82143805,2130,2130,2130,2130,0
|
|
20230913,102200,82143805,2130,2130,2130,2130,0
|
|
20230913,102100,82143805,2130,2130,2130,2130,0
|
|
20230913,102000,82143805,2130,2130,2130,2130,0
|
|
20230913,101900,82143805,2130,2130,2130,2130,0
|
|
20230913,101800,82143805,2130,2130,2130,2130,68
|
|
20230913,101700,81998965,2130,2130,2130,2130,52
|
|
20230913,101600,81888205,2130,2130,2130,2130,1000
|
|
20230913,101500,79758205,2130,2125,2130,2125,201
|
|
20230913,101400,79331075,2125,2130,2130,2125,218
|
|
20230913,101300,78866750,2125,2125,2125,2125,496
|
|
20230913,101200,77812750,2130,2125,2130,2125,930
|
|
20230913,101100,75836495,2125,2125,2125,2125,568
|
|
20230913,101000,74629495,2125,2125,2125,2125,0
|
|
20230913,100900,74629495,2125,2125,2125,2125,431
|
|
20230913,100800,73713620,2125,2125,2125,2125,0
|
|
20230913,100700,73713620,2125,2125,2125,2125,0
|
|
20230913,100600,73713620,2125,2125,2125,2125,500
|
|
20230913,100500,72651120,2130,2130,2130,2130,0
|
|
20230913,100400,72651120,2130,2130,2130,2130,0
|
|
20230913,100300,72651120,2130,2130,2130,2130,0
|
|
20230913,100200,72651120,2130,2130,2130,2130,0
|
|
20230913,100100,72651120,2130,2120,2130,2120,260
|
|
20230913,100000,72099910,2120,2120,2120,2120,143
|
|
20230913,095900,71796750,2130,2130,2130,2130,3
|
|
20230913,095800,71790360,2135,2135,2135,2135,0
|
|
20230913,095700,71790360,2135,2135,2135,2135,0
|
|
20230913,095600,71790360,2135,2135,2135,2135,0
|
|
20230913,095500,71790360,2135,2135,2135,2135,1
|
|
20230913,095400,71788225,2120,2120,2120,2120,0
|
|
20230913,095300,71788225,2120,2120,2120,2120,1383
|
|
20230913,095200,68856265,2120,2130,2130,2120,2892
|
|
20230913,095100,62709380,2135,2135,2135,2135,500
|
|
20230913,095000,61641880,2135,2135,2135,2135,20
|
|
20230913,094900,61599180,2130,2135,2135,2130,51
|
|
20230913,094800,61490300,2135,2135,2135,2135,0
|
|
20230913,094700,61490300,2135,2135,2135,2135,0
|
|
20230913,094600,61490300,2135,2135,2135,2135,0
|
|
20230913,094500,61490300,2135,2135,2135,2135,0
|
|
20230913,094400,61490300,2135,2135,2135,2135,0
|
|
20230913,094300,61490300,2135,2135,2135,2135,0
|
|
20230913,094200,61490300,2135,2135,2135,2135,125
|
|
20230913,094100,61223425,2135,2135,2135,2135,33
|
|
20230913,094000,61152970,2135,2135,2135,2135,0
|
|
20230913,093900,61152970,2135,2135,2135,2135,10
|
|
20230913,093800,61131620,2140,2140,2140,2140,0
|
|
20230913,093700,61131620,2140,2140,2140,2140,3
|
|
20230913,093600,61125200,2140,2140,2140,2140,2
|
|
20230913,093500,61120920,2140,2140,2140,2135,48
|
|
20230913,093400,61018395,2140,2140,2140,2140,0
|
|
20230913,093300,61018395,2140,2140,2140,2140,491
|
|
20230913,093200,59967655,2140,2140,2140,2140,0
|
|
20230913,093100,59967655,2140,2140,2140,2140,300
|
|
20230913,093000,59325655,2135,2135,2135,2135,0
|
|
20230913,092900,59325655,2135,2135,2135,2135,0
|
|
20230913,092800,59325655,2135,2135,2135,2135,30
|
|
20230913,092700,59261605,2135,2135,2135,2135,0
|
|
20230913,092600,59261605,2135,2135,2135,2135,3
|
|
20230913,092500,59255200,2125,2125,2125,2125,0
|
|
20230913,092400,59255200,2125,2125,2125,2125,530
|
|
20230913,092300,58128950,2125,2125,2125,2125,2786
|
|
20230913,092200,52208700,2130,2125,2130,2125,1406
|
|
20230913,092100,49220940,2130,2130,2130,2130,2977
|
|
20230913,092000,42879930,2140,2140,2140,2140,0
|
|
20230913,091900,42879930,2140,2140,2140,2140,0
|
|
20230913,091800,42879930,2140,2140,2140,2140,0
|
|
20230913,091700,42879930,2140,2140,2140,2140,9
|
|
20230913,091600,42860670,2135,2130,2135,2130,98
|
|
20230913,091500,42651500,2140,2140,2140,2140,1
|
|
20230913,091400,42649360,2130,2135,2135,2130,3000
|
|
20230913,091300,36252510,2140,2140,2140,2140,0
|
|
20230913,091200,36252510,2140,2140,2140,2140,958
|
|
20230913,091100,34202390,2145,2145,2145,2145,0
|
|
20230913,091000,34202390,2145,2145,2145,2145,0
|
|
20230913,090900,34202390,2145,2140,2145,2140,1204
|
|
20230913,090800,31624835,2130,2130,2130,2130,0
|
|
20230913,090700,31624835,2130,2130,2130,2130,0
|
|
20230913,090600,31624835,2130,2130,2130,2130,1032
|
|
20230913,090500,29426675,2130,2135,2135,2130,580
|
|
20230913,090400,28191225,2130,2140,2140,2130,2284
|
|
20230913,090300,23311805,2140,2140,2140,2140,2173
|
|
20230913,090200,18661585,2130,2140,2140,2130,5827
|
|
20230913,090100,6221000,2140,2140,2140,2140,2000
|
|
20230913,090000,1941000,2140,2140,2140,2140,906
|