671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200800,244453525,2105,2105,2105,2105,456
|
|
20230918,200700,244453525,2105,2105,2105,2105,0
|
|
20230918,200600,244453525,2105,2105,2105,2105,0
|
|
20230918,200500,244453525,2105,2105,2105,2105,0
|
|
20230918,200400,244453525,2105,2105,2105,2105,0
|
|
20230918,200300,244453525,2105,2105,2105,2105,0
|
|
20230918,200200,244453525,2105,2105,2105,2105,0
|
|
20230918,200100,244453525,2105,2105,2105,2105,0
|
|
20230918,200000,244453525,2105,2105,2105,2105,0
|
|
20230918,195900,244453525,2105,2105,2105,2105,0
|
|
20230918,195800,244453525,2105,2105,2105,2105,0
|
|
20230918,195700,244453525,2105,2105,2105,2105,0
|
|
20230918,195600,244453525,2105,2105,2105,2105,0
|
|
20230918,195500,244453525,2105,2105,2105,2105,0
|
|
20230918,195400,244453525,2105,2105,2105,2105,0
|
|
20230918,195300,244453525,2105,2105,2105,2105,0
|
|
20230918,195200,244453525,2105,2105,2105,2105,0
|
|
20230918,195100,244453525,2105,2105,2105,2105,0
|
|
20230918,195000,244453525,2105,2105,2105,2105,0
|
|
20230918,194900,244453525,2105,2105,2105,2105,0
|
|
20230918,194800,244453525,2105,2105,2105,2105,0
|
|
20230918,194700,244453525,2105,2105,2105,2105,0
|
|
20230918,194600,244453525,2105,2105,2105,2105,0
|
|
20230918,194500,244453525,2105,2105,2105,2105,0
|
|
20230918,194400,244453525,2105,2105,2105,2105,0
|
|
20230918,194300,244453525,2105,2105,2105,2105,0
|
|
20230918,194200,244453525,2105,2105,2105,2105,0
|
|
20230918,194100,244453525,2105,2105,2105,2105,0
|
|
20230918,194000,244453525,2105,2105,2105,2105,0
|
|
20230918,193900,244453525,2105,2105,2105,2105,0
|
|
20230918,193800,244453525,2105,2105,2105,2105,456
|
|
20230918,193700,244453525,2105,2105,2105,2105,0
|
|
20230918,193600,244453525,2105,2105,2105,2105,0
|
|
20230918,193500,244453525,2105,2105,2105,2105,0
|
|
20230918,193400,244453525,2105,2105,2105,2105,0
|
|
20230918,193300,244453525,2105,2105,2105,2105,0
|
|
20230918,193200,244453525,2105,2105,2105,2105,0
|
|
20230918,193100,244453525,2105,2105,2105,2105,0
|
|
20230918,193000,244453525,2105,2105,2105,2105,0
|
|
20230918,192900,244453525,2105,2105,2105,2105,0
|
|
20230918,192800,244453525,2105,2105,2105,2105,0
|
|
20230918,192700,244453525,2105,2105,2105,2105,0
|
|
20230918,192600,244453525,2105,2105,2105,2105,0
|
|
20230918,192500,244453525,2105,2105,2105,2105,0
|
|
20230918,192400,244453525,2105,2105,2105,2105,0
|
|
20230918,192300,244453525,2105,2105,2105,2105,0
|
|
20230918,192200,244453525,2105,2105,2105,2105,0
|
|
20230918,192100,244453525,2105,2105,2105,2105,0
|
|
20230918,192000,244453525,2105,2105,2105,2105,0
|
|
20230918,191900,244453525,2105,2105,2105,2105,0
|
|
20230918,191800,244453525,2105,2105,2105,2105,0
|
|
20230918,191700,244453525,2105,2105,2105,2105,0
|
|
20230918,191600,244453525,2105,2105,2105,2105,0
|
|
20230918,191500,244453525,2105,2105,2105,2105,0
|
|
20230918,191400,244453525,2105,2105,2105,2105,0
|
|
20230918,191300,244453525,2105,2105,2105,2105,0
|
|
20230918,191200,244453525,2105,2105,2105,2105,0
|
|
20230918,191100,244453525,2105,2105,2105,2105,0
|
|
20230918,191000,244453525,2105,2105,2105,2105,0
|
|
20230918,190900,244453525,2105,2105,2105,2105,0
|
|
20230918,190800,244453525,2105,2105,2105,2105,456
|
|
20230918,190700,244453525,2105,2105,2105,2105,0
|
|
20230918,190600,244453525,2105,2105,2105,2105,0
|
|
20230918,190500,244453525,2105,2105,2105,2105,0
|
|
20230918,190400,244453525,2105,2105,2105,2105,0
|
|
20230918,190300,244453525,2105,2105,2105,2105,0
|
|
20230918,190200,244453525,2105,2105,2105,2105,0
|
|
20230918,190100,244453525,2105,2105,2105,2105,0
|
|
20230918,190000,244453525,2105,2105,2105,2105,0
|
|
20230918,185900,244453525,2105,2105,2105,2105,0
|
|
20230918,185800,244453525,2105,2105,2105,2105,0
|
|
20230918,185700,244453525,2105,2105,2105,2105,0
|
|
20230918,185600,244453525,2105,2105,2105,2105,0
|
|
20230918,185500,244453525,2105,2105,2105,2105,0
|
|
20230918,185400,244453525,2105,2105,2105,2105,0
|
|
20230918,185300,244453525,2105,2105,2105,2105,0
|
|
20230918,185200,244453525,2105,2105,2105,2105,0
|
|
20230918,185100,244453525,2105,2105,2105,2105,0
|
|
20230918,185000,244453525,2105,2105,2105,2105,0
|
|
20230918,184900,244453525,2105,2105,2105,2105,0
|
|
20230918,184800,244453525,2105,2105,2105,2105,0
|
|
20230918,184700,244453525,2105,2105,2105,2105,0
|
|
20230918,184600,244453525,2105,2105,2105,2105,0
|
|
20230918,184500,244453525,2105,2105,2105,2105,0
|
|
20230918,184400,244453525,2105,2105,2105,2105,0
|
|
20230918,184300,244453525,2105,2105,2105,2105,0
|
|
20230918,184200,244453525,2105,2105,2105,2105,0
|
|
20230918,184100,244453525,2105,2105,2105,2105,0
|
|
20230918,184000,244453525,2105,2105,2105,2105,0
|
|
20230918,183900,244453525,2105,2105,2105,2105,0
|
|
20230918,183800,244453525,2105,2105,2105,2105,456
|
|
20230918,183700,244453525,2105,2105,2105,2105,0
|
|
20230918,183600,244453525,2105,2105,2105,2105,0
|
|
20230918,183500,244453525,2105,2105,2105,2105,0
|
|
20230918,183400,244453525,2105,2105,2105,2105,0
|
|
20230918,183300,244453525,2105,2105,2105,2105,0
|
|
20230918,183200,244453525,2105,2105,2105,2105,0
|
|
20230918,183100,244453525,2105,2105,2105,2105,0
|
|
20230918,183000,244453525,2105,2105,2105,2105,0
|
|
20230918,182900,244453525,2105,2105,2105,2105,0
|
|
20230918,182800,244453525,2105,2105,2105,2105,0
|
|
20230918,182700,244453525,2105,2105,2105,2105,0
|
|
20230918,182600,244453525,2105,2105,2105,2105,0
|
|
20230918,182500,244453525,2105,2105,2105,2105,0
|
|
20230918,182400,244453525,2105,2105,2105,2105,0
|
|
20230918,182300,244453525,2105,2105,2105,2105,0
|
|
20230918,182200,244453525,2105,2105,2105,2105,0
|
|
20230918,182100,244453525,2105,2105,2105,2105,0
|
|
20230918,182000,244453525,2105,2105,2105,2105,0
|
|
20230918,181900,244453525,2105,2105,2105,2105,0
|
|
20230918,181800,244453525,2105,2105,2105,2105,0
|
|
20230918,181700,244453525,2105,2105,2105,2105,0
|
|
20230918,181600,244453525,2105,2105,2105,2105,0
|
|
20230918,181500,244453525,2105,2105,2105,2105,0
|
|
20230918,181400,244453525,2105,2105,2105,2105,0
|
|
20230918,181300,244453525,2105,2105,2105,2105,0
|
|
20230918,181200,244453525,2105,2105,2105,2105,0
|
|
20230918,181100,244453525,2105,2105,2105,2105,0
|
|
20230918,181000,244453525,2105,2105,2105,2105,0
|
|
20230918,180900,244453525,2105,2105,2105,2105,0
|
|
20230918,180800,244453525,2105,2105,2105,2105,456
|
|
20230918,180700,244453525,2105,2105,2105,2105,0
|
|
20230918,180600,244453525,2105,2105,2105,2105,0
|
|
20230918,180500,244453525,2105,2105,2105,2105,0
|
|
20230918,180400,244453525,2105,2105,2105,2105,0
|
|
20230918,180300,244453525,2105,2105,2105,2105,0
|
|
20230918,180200,244453525,2105,2105,2105,2105,0
|
|
20230918,180100,244453525,2105,2105,2105,2105,0
|
|
20230918,180000,244453525,2105,2105,2105,2105,0
|
|
20230918,175900,244453525,2105,2105,2105,2105,0
|
|
20230918,175800,244453525,2105,2105,2105,2105,0
|
|
20230918,175700,244453525,2105,2105,2105,2105,0
|
|
20230918,175600,244453525,2105,2105,2105,2105,0
|
|
20230918,175500,244453525,2105,2105,2105,2105,0
|
|
20230918,175400,244453525,2105,2105,2105,2105,0
|
|
20230918,175300,244453525,2105,2105,2105,2105,0
|
|
20230918,175200,244453525,2105,2105,2105,2105,0
|
|
20230918,175100,244453525,2105,2105,2105,2105,0
|
|
20230918,175000,244453525,2105,2105,2105,2105,0
|
|
20230918,174900,244453525,2105,2105,2105,2105,0
|
|
20230918,174800,244453525,2105,2105,2105,2105,0
|
|
20230918,174700,244453525,2105,2105,2105,2105,0
|
|
20230918,174600,244453525,2105,2105,2105,2105,0
|
|
20230918,174500,244453525,2105,2105,2105,2105,0
|
|
20230918,174400,244453525,2105,2105,2105,2105,0
|
|
20230918,174300,244453525,2105,2105,2105,2105,0
|
|
20230918,174200,244453525,2105,2105,2105,2105,0
|
|
20230918,174100,244453525,2105,2105,2105,2105,0
|
|
20230918,174000,244453525,2105,2105,2105,2105,0
|
|
20230918,173900,244453525,2105,2105,2105,2105,0
|
|
20230918,173800,244453525,2105,2105,2105,2105,456
|
|
20230918,173700,244453525,2105,2105,2105,2105,0
|
|
20230918,173600,244453525,2105,2105,2105,2105,0
|
|
20230918,173500,244453525,2105,2105,2105,2105,0
|
|
20230918,173400,244453525,2105,2105,2105,2105,0
|
|
20230918,173300,244453525,2105,2105,2105,2105,0
|
|
20230918,173200,244453525,2105,2105,2105,2105,0
|
|
20230918,173100,244453525,2105,2105,2105,2105,0
|
|
20230918,173000,244453525,2105,2105,2105,2105,0
|
|
20230918,172900,244453525,2105,2105,2105,2105,0
|
|
20230918,172800,244453525,2105,2105,2105,2105,0
|
|
20230918,172700,244453525,2105,2105,2105,2105,0
|
|
20230918,172600,244453525,2105,2105,2105,2105,0
|
|
20230918,172500,244453525,2105,2105,2105,2105,0
|
|
20230918,172400,244453525,2105,2105,2105,2105,0
|
|
20230918,172300,244453525,2105,2105,2105,2105,0
|
|
20230918,172200,244453525,2105,2105,2105,2105,0
|
|
20230918,172100,244453525,2105,2105,2105,2105,0
|
|
20230918,172000,244453525,2105,2105,2105,2105,0
|
|
20230918,171900,244453525,2105,2105,2105,2105,0
|
|
20230918,171800,244453525,2105,2105,2105,2105,0
|
|
20230918,171700,244453525,2105,2105,2105,2105,0
|
|
20230918,171600,244453525,2105,2105,2105,2105,0
|
|
20230918,171500,244453525,2105,2105,2105,2105,0
|
|
20230918,171400,244453525,2105,2105,2105,2105,0
|
|
20230918,171300,244453525,2105,2105,2105,2105,0
|
|
20230918,171200,244453525,2105,2105,2105,2105,0
|
|
20230918,171100,244453525,2105,2105,2105,2105,0
|
|
20230918,171000,244453525,2105,2105,2105,2105,0
|
|
20230918,170900,244453525,2105,2105,2105,2105,0
|
|
20230918,170800,244453525,2105,2105,2105,2105,456
|
|
20230918,170700,244453525,2105,2105,2105,2105,0
|
|
20230918,170600,244453525,2105,2105,2105,2105,0
|
|
20230918,170500,244453525,2105,2105,2105,2105,0
|
|
20230918,170400,244453525,2105,2105,2105,2105,0
|
|
20230918,170300,244453525,2105,2105,2105,2105,0
|
|
20230918,170200,244453525,2105,2105,2105,2105,0
|
|
20230918,170100,244453525,2105,2105,2105,2105,0
|
|
20230918,170000,244453525,2105,2105,2105,2105,0
|
|
20230918,165900,244453525,2105,2105,2105,2105,0
|
|
20230918,165800,244453525,2105,2105,2105,2105,0
|
|
20230918,165700,244453525,2105,2105,2105,2105,0
|
|
20230918,165600,244453525,2105,2105,2105,2105,0
|
|
20230918,165500,244453525,2105,2105,2105,2105,0
|
|
20230918,165400,244453525,2105,2105,2105,2105,0
|
|
20230918,165300,244453525,2105,2105,2105,2105,0
|
|
20230918,165200,244453525,2105,2105,2105,2105,0
|
|
20230918,165100,244453525,2105,2105,2105,2105,0
|
|
20230918,165000,244453525,2105,2105,2105,2105,0
|
|
20230918,164900,244453525,2105,2105,2105,2105,0
|
|
20230918,164800,244453525,2105,2105,2105,2105,0
|
|
20230918,164700,244453525,2105,2105,2105,2105,0
|
|
20230918,164600,244453525,2105,2105,2105,2105,0
|
|
20230918,164500,244453525,2105,2105,2105,2105,0
|
|
20230918,164400,244453525,2105,2105,2105,2105,0
|
|
20230918,164300,244453525,2105,2105,2105,2105,0
|
|
20230918,164200,244453525,2105,2105,2105,2105,0
|
|
20230918,164100,244453525,2105,2105,2105,2105,0
|
|
20230918,164000,244453525,2105,2105,2105,2105,0
|
|
20230918,163900,244453525,2105,2105,2105,2105,0
|
|
20230918,163800,244453525,2105,2105,2105,2105,456
|
|
20230918,163700,244453525,2105,2105,2105,2105,0
|
|
20230918,163600,244453525,2105,2105,2105,2105,0
|
|
20230918,163500,244453525,2105,2105,2105,2105,0
|
|
20230918,163400,244453525,2105,2105,2105,2105,0
|
|
20230918,163300,244453525,2105,2105,2105,2105,0
|
|
20230918,163200,244453525,2105,2105,2105,2105,0
|
|
20230918,163100,244453525,2105,2105,2105,2105,0
|
|
20230918,163000,244453525,2105,2105,2105,2105,0
|
|
20230918,162900,244453525,2105,2105,2105,2105,0
|
|
20230918,162800,244453525,2105,2105,2105,2105,0
|
|
20230918,162700,244453525,2105,2105,2105,2105,0
|
|
20230918,162600,244453525,2105,2105,2105,2105,0
|
|
20230918,162500,244453525,2105,2105,2105,2105,0
|
|
20230918,162400,244453525,2105,2105,2105,2105,0
|
|
20230918,162300,244453525,2105,2105,2105,2105,0
|
|
20230918,162200,244453525,2105,2105,2105,2105,0
|
|
20230918,162100,244453525,2105,2105,2105,2105,0
|
|
20230918,162000,244453525,2105,2105,2105,2105,0
|
|
20230918,161900,244453525,2105,2105,2105,2105,0
|
|
20230918,161800,244453525,2105,2105,2105,2105,0
|
|
20230918,161700,244453525,2105,2105,2105,2105,0
|
|
20230918,161600,244453525,2105,2105,2105,2105,0
|
|
20230918,161500,244453525,2105,2105,2105,2105,0
|
|
20230918,161400,244453525,2105,2105,2105,2105,0
|
|
20230918,161300,244453525,2105,2105,2105,2105,0
|
|
20230918,161200,244453525,2105,2105,2105,2105,0
|
|
20230918,161100,244453525,2105,2105,2105,2105,0
|
|
20230918,161000,244453525,2105,2105,2105,2105,0
|
|
20230918,160900,244453525,2105,2105,2105,2105,0
|
|
20230918,160800,244453525,2105,2105,2105,2105,456
|
|
20230918,160700,244453525,2105,2105,2105,2105,0
|
|
20230918,160600,244453525,2105,2105,2105,2105,0
|
|
20230918,160500,244453525,2105,2105,2105,2105,0
|
|
20230918,160400,244453525,2105,2105,2105,2105,0
|
|
20230918,160300,244453525,2105,2105,2105,2105,0
|
|
20230918,160200,244453525,2105,2105,2105,2105,0
|
|
20230918,160100,244453525,2105,2105,2105,2105,0
|
|
20230918,160000,244453525,2105,2105,2105,2105,0
|
|
20230918,155900,244453525,2105,2105,2105,2105,0
|
|
20230918,155800,244453525,2105,2105,2105,2105,0
|
|
20230918,155700,244453525,2105,2105,2105,2105,0
|
|
20230918,155600,244453525,2105,2105,2105,2105,0
|
|
20230918,155500,244453525,2105,2105,2105,2105,0
|
|
20230918,155400,244453525,2105,2105,2105,2105,0
|
|
20230918,155300,244453525,2105,2105,2105,2105,0
|
|
20230918,155200,244453525,2105,2105,2105,2105,0
|
|
20230918,155100,244453525,2105,2105,2105,2105,0
|
|
20230918,155000,244453525,2105,2105,2105,2105,0
|
|
20230918,154900,244453525,2105,2105,2105,2105,0
|
|
20230918,154800,244453525,2105,2105,2105,2105,0
|
|
20230918,154700,244453525,2105,2105,2105,2105,0
|
|
20230918,154600,244453525,2105,2105,2105,2105,0
|
|
20230918,154500,244453525,2105,2105,2105,2105,0
|
|
20230918,154400,244453525,2105,2105,2105,2105,0
|
|
20230918,154300,244453525,2105,2105,2105,2105,0
|
|
20230918,154200,244453525,2105,2105,2105,2105,0
|
|
20230918,154100,244453525,2105,2105,2105,2105,0
|
|
20230918,154000,244453525,2105,2105,2105,2105,0
|
|
20230918,153900,244453525,2105,2105,2105,2105,0
|
|
20230918,153800,244453525,2105,2105,2105,2105,456
|
|
20230918,153700,244453525,2105,2105,2105,2105,0
|
|
20230918,153600,244453525,2105,2105,2105,2105,0
|
|
20230918,153500,244453525,2105,2105,2105,2105,0
|
|
20230918,153400,244453525,2105,2105,2105,2105,0
|
|
20230918,153300,244453525,2105,2105,2105,2105,0
|
|
20230918,153200,244453525,2105,2105,2105,2105,0
|
|
20230918,153100,244453525,2105,2105,2105,2105,0
|
|
20230918,153000,244453525,2105,2105,2105,2105,456
|
|
20230918,152900,243493645,2105,2105,2105,2105,0
|
|
20230918,152800,243493645,2105,2105,2105,2105,0
|
|
20230918,152700,243493645,2105,2105,2105,2105,0
|
|
20230918,152600,243493645,2105,2105,2105,2105,0
|
|
20230918,152500,243493645,2105,2105,2105,2105,0
|
|
20230918,152400,243493645,2105,2105,2105,2105,0
|
|
20230918,152300,243493645,2105,2105,2105,2105,0
|
|
20230918,152200,243493645,2105,2105,2105,2105,0
|
|
20230918,152100,243493645,2105,2105,2105,2105,0
|
|
20230918,152000,243493645,2105,2105,2105,2105,0
|
|
20230918,151900,243493645,2105,2090,2105,2090,1496
|
|
20230918,151800,240362895,2090,2090,2090,2090,11
|
|
20230918,151700,240339905,2095,2095,2095,2090,12
|
|
20230918,151600,240314815,2090,2090,2090,2090,9
|
|
20230918,151500,240296005,2090,2090,2090,2090,10
|
|
20230918,151400,240275105,2090,2095,2095,2090,10
|
|
20230918,151300,240254200,2090,2090,2090,2090,10
|
|
20230918,151200,240233300,2095,2090,2095,2090,10
|
|
20230918,151100,240212395,2090,2095,2095,2090,11
|
|
20230918,151000,240189400,2095,2095,2095,2090,12
|
|
20230918,150900,240164310,2090,2095,2095,2090,11
|
|
20230918,150800,240141315,2090,2090,2090,2090,9
|
|
20230918,150700,240122505,2090,2090,2090,2090,10
|
|
20230918,150600,240101605,2090,2090,2090,2090,9
|
|
20230918,150500,240082795,2090,2090,2090,2090,10
|
|
20230918,150400,240061895,2090,2090,2090,2090,9
|
|
20230918,150300,240043085,2095,2090,2095,2090,668
|
|
20230918,150200,238646955,2095,2095,2095,2090,11
|
|
20230918,150100,238623955,2090,2095,2095,2090,12
|
|
20230918,150000,238598865,2090,2090,2090,2090,2402
|
|
20230918,145900,233578685,2090,2090,2090,2090,10
|
|
20230918,145800,233557785,2090,2090,2090,2090,10
|
|
20230918,145700,233536885,2095,2095,2095,2090,29
|
|
20230918,145600,233476180,2090,2095,2095,2090,10
|
|
20230918,145500,233455275,2090,2095,2095,2090,11
|
|
20230918,145400,233432280,2090,2090,2090,2090,9
|
|
20230918,145300,233413470,2090,2090,2090,2090,10
|
|
20230918,145200,233392570,2090,2100,2100,2090,10
|
|
20230918,145100,233371660,2090,2090,2090,2090,10
|
|
20230918,145000,233350760,2100,2090,2100,2090,10
|
|
20230918,144900,233329850,2090,2090,2090,2090,10
|
|
20230918,144800,233308950,2090,2090,2090,2090,10
|
|
20230918,144700,233288050,2090,2090,2090,2090,10
|
|
20230918,144600,233267150,2090,2090,2090,2090,9
|
|
20230918,144500,233248340,2090,2090,2090,2090,10
|
|
20230918,144400,233227440,2090,2090,2090,2090,9
|
|
20230918,144300,233208630,2090,2090,2090,2090,10
|
|
20230918,144200,233187730,2090,2100,2100,2090,10
|
|
20230918,144100,233166820,2090,2095,2095,2090,35
|
|
20230918,144000,233093545,2090,2090,2090,2090,60
|
|
20230918,143900,232968145,2090,2090,2090,2090,9
|
|
20230918,143800,232949335,2090,2090,2090,2090,10
|
|
20230918,143700,232928435,2090,2095,2095,2090,109
|
|
20230918,143600,232700125,2090,2090,2090,2090,10
|
|
20230918,143500,232679225,2090,2090,2090,2090,9
|
|
20230918,143400,232660415,2090,2090,2090,2090,10
|
|
20230918,143300,232639515,2095,2090,2095,2090,462
|
|
20230918,143200,231671680,2090,2090,2090,2090,10
|
|
20230918,143100,231650780,2090,2090,2090,2090,9
|
|
20230918,143000,231631970,2090,2090,2090,2090,10
|
|
20230918,142900,231611070,2090,2090,2090,2090,9
|
|
20230918,142800,231592260,2095,2090,2095,2090,87
|
|
20230918,142700,231410425,2095,2095,2095,2095,433
|
|
20230918,142600,230503290,2095,2095,2095,2095,1470
|
|
20230918,142500,227423640,2095,2095,2095,2095,9
|
|
20230918,142400,227404785,2095,2110,2110,2095,11
|
|
20230918,142300,227381725,2095,2095,2095,2095,9
|
|
20230918,142200,227362870,2105,2095,2105,2095,11
|
|
20230918,142100,227339815,2095,2095,2095,2095,9
|
|
20230918,142000,227320960,2105,2105,2105,2095,16
|
|
20230918,141900,227287380,2095,2095,2095,2095,9
|
|
20230918,141800,227268525,2095,2095,2095,2095,10
|
|
20230918,141700,227247575,2095,2095,2095,2095,9
|
|
20230918,141600,227228720,2095,2095,2095,2095,10
|
|
20230918,141500,227207770,2095,2095,2095,2095,9
|
|
20230918,141400,227188915,2095,2095,2095,2095,10
|
|
20230918,141300,227167965,2100,2100,2100,2100,27
|
|
20230918,141200,227111265,2100,2100,2100,2100,10
|
|
20230918,141100,227090265,2100,2100,2100,2100,9
|
|
20230918,141000,227071365,2110,2110,2110,2100,12
|
|
20230918,140900,227046145,2100,2100,2100,2100,9
|
|
20230918,140800,227027245,2100,2100,2100,2100,47
|
|
20230918,140700,226928545,2100,2100,2100,2100,9
|
|
20230918,140600,226909645,2100,2100,2100,2100,10
|
|
20230918,140500,226888645,2100,2110,2110,2100,14
|
|
20230918,140400,226859195,2100,2100,2100,2100,0
|
|
20230918,140300,226859195,2100,2100,2100,2100,0
|
|
20230918,140200,226859195,2100,2100,2100,2100,0
|
|
20230918,140100,226859195,2100,2100,2100,2100,2301
|
|
20230918,140000,222027095,2100,2105,2105,2100,1477
|
|
20230918,135900,218923040,2105,2105,2105,2105,0
|
|
20230918,135800,218923040,2105,2105,2105,2105,47
|
|
20230918,135700,218824105,2105,2105,2105,2105,0
|
|
20230918,135600,218824105,2105,2105,2105,2105,0
|
|
20230918,135500,218824105,2105,2105,2105,2105,0
|
|
20230918,135400,218824105,2105,2105,2105,2105,0
|
|
20230918,135300,218824105,2105,2105,2105,2105,0
|
|
20230918,135200,218824105,2105,2105,2105,2105,0
|
|
20230918,135100,218824105,2105,2105,2105,2105,0
|
|
20230918,135000,218824105,2105,2105,2105,2105,0
|
|
20230918,134900,218824105,2105,2105,2105,2105,0
|
|
20230918,134800,218824105,2105,2105,2105,2105,0
|
|
20230918,134700,218824105,2105,2105,2105,2105,180
|
|
20230918,134600,218445205,2100,2100,2100,2100,0
|
|
20230918,134500,218445205,2100,2100,2100,2100,0
|
|
20230918,134400,218445205,2100,2100,2100,2100,945
|
|
20230918,134300,216460705,2105,2105,2105,2105,0
|
|
20230918,134200,216460705,2105,2105,2105,2105,0
|
|
20230918,134100,216460705,2105,2105,2105,2105,0
|
|
20230918,134000,216460705,2105,2105,2105,2105,0
|
|
20230918,133900,216460705,2105,2105,2105,2105,9
|
|
20230918,133800,216441760,2100,2100,2100,2100,0
|
|
20230918,133700,216441760,2100,2100,2100,2100,100
|
|
20230918,133600,216231760,2100,2100,2100,2100,4000
|
|
20230918,133500,207831760,2105,2105,2105,2105,0
|
|
20230918,133400,207831760,2105,2105,2105,2105,0
|
|
20230918,133300,207831760,2105,2105,2105,2105,1
|
|
20230918,133200,207829655,2100,2100,2100,2100,50
|
|
20230918,133100,207724655,2105,2105,2105,2105,0
|
|
20230918,133000,207724655,2105,2105,2105,2105,0
|
|
20230918,132900,207724655,2105,2105,2105,2105,23
|
|
20230918,132800,207676240,2105,2105,2105,2105,1055
|
|
20230918,132700,205455465,2105,2105,2105,2105,1
|
|
20230918,132600,205453360,2105,2105,2105,2105,0
|
|
20230918,132500,205453360,2105,2105,2105,2105,0
|
|
20230918,132400,205453360,2105,2105,2105,2105,4
|
|
20230918,132300,205444940,2105,2105,2105,2105,0
|
|
20230918,132200,205444940,2105,2105,2105,2105,0
|
|
20230918,132100,205444940,2105,2105,2105,2105,16
|
|
20230918,132000,205411260,2110,2110,2110,2110,0
|
|
20230918,131900,205411260,2110,2110,2110,2110,0
|
|
20230918,131800,205411260,2110,2110,2110,2110,0
|
|
20230918,131700,205411260,2110,2110,2110,2110,0
|
|
20230918,131600,205411260,2110,2110,2110,2110,0
|
|
20230918,131500,205411260,2110,2105,2110,2100,1250
|
|
20230918,131400,202782765,2110,2110,2110,2110,0
|
|
20230918,131300,202782765,2110,2110,2110,2110,0
|
|
20230918,131200,202782765,2110,2110,2110,2110,0
|
|
20230918,131100,202782765,2110,2110,2110,2110,0
|
|
20230918,131000,202782765,2110,2110,2110,2110,0
|
|
20230918,130900,202782765,2110,2110,2110,2110,0
|
|
20230918,130800,202782765,2110,2110,2110,2110,0
|
|
20230918,130700,202782765,2110,2110,2110,2110,0
|
|
20230918,130600,202782765,2110,2110,2110,2110,0
|
|
20230918,130500,202782765,2110,2110,2110,2110,0
|
|
20230918,130400,202782765,2110,2110,2110,2110,0
|
|
20230918,130300,202782765,2110,2110,2110,2110,0
|
|
20230918,130200,202782765,2110,2110,2110,2110,70
|
|
20230918,130100,202635065,2100,2100,2100,2100,0
|
|
20230918,130000,202635065,2100,2100,2100,2100,0
|
|
20230918,125900,202635065,2100,2100,2100,2100,0
|
|
20230918,125800,202635065,2100,2100,2100,2100,0
|
|
20230918,125700,202635065,2100,2100,2100,2100,80
|
|
20230918,125600,202467065,2110,2110,2110,2110,0
|
|
20230918,125500,202467065,2110,2110,2110,2110,0
|
|
20230918,125400,202467065,2110,2110,2110,2110,0
|
|
20230918,125300,202467065,2110,2110,2110,2110,0
|
|
20230918,125200,202467065,2110,2110,2110,2110,0
|
|
20230918,125100,202467065,2110,2110,2110,2110,0
|
|
20230918,125000,202467065,2110,2110,2110,2110,0
|
|
20230918,124900,202467065,2110,2110,2110,2110,0
|
|
20230918,124800,202467065,2110,2110,2110,2110,0
|
|
20230918,124700,202467065,2110,2110,2110,2110,0
|
|
20230918,124600,202467065,2110,2110,2110,2110,0
|
|
20230918,124500,202467065,2110,2110,2110,2110,0
|
|
20230918,124400,202467065,2110,2110,2110,2110,0
|
|
20230918,124300,202467065,2110,2110,2110,2110,0
|
|
20230918,124200,202467065,2110,2110,2110,2110,0
|
|
20230918,124100,202467065,2110,2110,2110,2110,0
|
|
20230918,124000,202467065,2110,2110,2110,2110,6
|
|
20230918,123900,202454405,2110,2110,2110,2110,0
|
|
20230918,123800,202454405,2110,2110,2110,2110,95
|
|
20230918,123700,202253955,2105,2105,2105,2105,0
|
|
20230918,123600,202253955,2105,2105,2105,2105,0
|
|
20230918,123500,202253955,2105,2105,2105,2105,0
|
|
20230918,123400,202253955,2105,2105,2105,2105,0
|
|
20230918,123300,202253955,2105,2105,2105,2105,0
|
|
20230918,123200,202253955,2105,2105,2105,2105,0
|
|
20230918,123100,202253955,2105,2105,2105,2105,0
|
|
20230918,123000,202253955,2105,2105,2105,2105,0
|
|
20230918,122900,202253955,2105,2105,2105,2105,0
|
|
20230918,122800,202253955,2105,2105,2105,2105,0
|
|
20230918,122700,202253955,2105,2105,2105,2105,0
|
|
20230918,122600,202253955,2105,2105,2105,2105,0
|
|
20230918,122500,202253955,2105,2105,2105,2105,0
|
|
20230918,122400,202253955,2105,2105,2105,2105,737
|
|
20230918,122300,200702570,2105,2105,2105,2105,0
|
|
20230918,122200,200702570,2105,2105,2105,2105,0
|
|
20230918,122100,200702570,2105,2105,2105,2105,1
|
|
20230918,122000,200700465,2100,2100,2100,2100,0
|
|
20230918,121900,200700465,2100,2100,2100,2100,0
|
|
20230918,121800,200700465,2100,2100,2100,2100,0
|
|
20230918,121700,200700465,2100,2100,2100,2100,0
|
|
20230918,121600,200700465,2100,2100,2100,2100,500
|
|
20230918,121500,199650465,2105,2105,2105,2105,0
|
|
20230918,121400,199650465,2105,2105,2105,2105,0
|
|
20230918,121300,199650465,2105,2105,2105,2105,1
|
|
20230918,121200,199648360,2100,2100,2100,2100,50
|
|
20230918,121100,199543360,2105,2105,2105,2105,1
|
|
20230918,121000,199541255,2100,2100,2100,2100,1500
|
|
20230918,120900,196391255,2105,2105,2105,2105,0
|
|
20230918,120800,196391255,2105,2105,2105,2105,0
|
|
20230918,120700,196391255,2105,2105,2105,2105,0
|
|
20230918,120600,196391255,2105,2105,2105,2105,0
|
|
20230918,120500,196391255,2105,2105,2105,2105,0
|
|
20230918,120400,196391255,2105,2105,2105,2105,0
|
|
20230918,120300,196391255,2105,2105,2105,2105,0
|
|
20230918,120200,196391255,2105,2105,2105,2105,0
|
|
20230918,120100,196391255,2105,2105,2105,2105,0
|
|
20230918,120000,196391255,2105,2105,2105,2105,0
|
|
20230918,115900,196391255,2105,2105,2105,2105,0
|
|
20230918,115800,196391255,2105,2105,2105,2105,0
|
|
20230918,115700,196391255,2105,2105,2105,2105,0
|
|
20230918,115600,196391255,2105,2105,2105,2105,0
|
|
20230918,115500,196391255,2105,2105,2105,2105,0
|
|
20230918,115400,196391255,2105,2105,2105,2105,0
|
|
20230918,115300,196391255,2105,2105,2105,2105,0
|
|
20230918,115200,196391255,2105,2105,2105,2105,0
|
|
20230918,115100,196391255,2105,2105,2105,2105,0
|
|
20230918,115000,196391255,2105,2105,2105,2105,0
|
|
20230918,114900,196391255,2105,2105,2105,2105,0
|
|
20230918,114800,196391255,2105,2105,2105,2105,0
|
|
20230918,114700,196391255,2105,2105,2105,2105,0
|
|
20230918,114600,196391255,2105,2105,2105,2105,0
|
|
20230918,114500,196391255,2105,2105,2105,2105,0
|
|
20230918,114400,196391255,2105,2105,2105,2105,0
|
|
20230918,114300,196391255,2105,2105,2105,2105,0
|
|
20230918,114200,196391255,2105,2105,2105,2105,0
|
|
20230918,114100,196391255,2105,2105,2105,2105,1
|
|
20230918,114000,196389150,2090,2095,2095,2090,1365
|
|
20230918,113900,193536270,2090,2090,2090,2090,0
|
|
20230918,113800,193536270,2090,2090,2090,2090,0
|
|
20230918,113700,193536270,2090,2090,2090,2090,0
|
|
20230918,113600,193536270,2090,2090,2090,2090,648
|
|
20230918,113500,192181950,2090,2090,2090,2090,1358
|
|
20230918,113400,189343730,2090,2090,2090,2090,0
|
|
20230918,113300,189343730,2090,2095,2095,2090,1829
|
|
20230918,113200,185521070,2090,2095,2095,2090,9580
|
|
20230918,113100,165498765,2095,2100,2100,2095,1200
|
|
20230918,113000,162984750,2095,2095,2095,2095,0
|
|
20230918,112900,162984750,2095,2100,2100,2095,5000
|
|
20230918,112800,152509675,2100,2100,2100,2100,0
|
|
20230918,112700,152509675,2100,2100,2100,2100,0
|
|
20230918,112600,152509675,2100,2100,2100,2100,0
|
|
20230918,112500,152509675,2100,2100,2100,2100,3500
|
|
20230918,112400,145159675,2110,2110,2110,2110,0
|
|
20230918,112300,145159675,2110,2110,2110,2110,1
|
|
20230918,112200,145157565,2100,2100,2100,2100,1009
|
|
20230918,112100,143038665,2100,2105,2105,2100,1396
|
|
20230918,112000,140100585,2120,2120,2120,2120,0
|
|
20230918,111900,140100585,2120,2120,2120,2120,0
|
|
20230918,111800,140100585,2120,2120,2120,2120,0
|
|
20230918,111700,140100585,2120,2120,2120,2120,0
|
|
20230918,111600,140100585,2120,2120,2120,2120,0
|
|
20230918,111500,140100585,2120,2120,2120,2120,0
|
|
20230918,111400,140100585,2120,2120,2120,2120,1
|
|
20230918,111300,140098465,2105,2105,2105,2105,0
|
|
20230918,111200,140098465,2105,2105,2105,2105,0
|
|
20230918,111100,140098465,2105,2105,2105,2105,0
|
|
20230918,111000,140098465,2105,2115,2115,2105,486
|
|
20230918,110900,139074175,2120,2120,2120,2120,0
|
|
20230918,110800,139074175,2120,2120,2120,2120,0
|
|
20230918,110700,139074175,2120,2120,2120,2120,0
|
|
20230918,110600,139074175,2120,2120,2120,2120,0
|
|
20230918,110500,139074175,2120,2120,2120,2120,0
|
|
20230918,110400,139074175,2120,2115,2120,2115,96
|
|
20230918,110300,138870660,2115,2115,2115,2115,0
|
|
20230918,110200,138870660,2115,2115,2115,2115,0
|
|
20230918,110100,138870660,2115,2115,2115,2115,0
|
|
20230918,110000,138870660,2115,2115,2115,2115,0
|
|
20230918,105900,138870660,2115,2115,2115,2115,0
|
|
20230918,105800,138870660,2115,2115,2115,2115,0
|
|
20230918,105700,138870660,2115,2115,2115,2115,0
|
|
20230918,105600,138870660,2115,2115,2115,2115,722
|
|
20230918,105500,137343630,2115,2115,2115,2115,103
|
|
20230918,105400,137125785,2115,2115,2115,2115,0
|
|
20230918,105300,137125785,2115,2115,2115,2115,0
|
|
20230918,105200,137125785,2115,2115,2115,2115,10
|
|
20230918,105100,137104635,2115,2115,2115,2115,0
|
|
20230918,105000,137104635,2115,2115,2115,2115,0
|
|
20230918,104900,137104635,2115,2115,2115,2115,2
|
|
20230918,104800,137100405,2115,2115,2115,2115,0
|
|
20230918,104700,137100405,2115,2115,2115,2115,400
|
|
20230918,104600,136254405,2105,2105,2105,2105,0
|
|
20230918,104500,136254405,2105,2105,2105,2105,0
|
|
20230918,104400,136254405,2105,2105,2105,2105,0
|
|
20230918,104300,136254405,2105,2105,2105,2105,1042
|
|
20230918,104200,134060995,2095,2095,2095,2095,0
|
|
20230918,104100,134060995,2095,2095,2095,2095,0
|
|
20230918,104000,134060995,2095,2095,2095,2095,0
|
|
20230918,103900,134060995,2095,2095,2095,2095,0
|
|
20230918,103800,134060995,2095,2095,2095,2095,1404
|
|
20230918,103700,131119615,2095,2095,2095,2095,6158
|
|
20230918,103600,118218605,2095,2095,2095,2095,50
|
|
20230918,103500,118113855,2100,2100,2100,2100,688
|
|
20230918,103400,116669055,2100,2100,2100,2100,230
|
|
20230918,103300,116186055,2100,2100,2100,2100,47
|
|
20230918,103200,116087355,2105,2105,2105,2105,0
|
|
20230918,103100,116087355,2105,2105,2105,2105,95
|
|
20230918,103000,115887380,2115,2115,2115,2115,0
|
|
20230918,102900,115887380,2115,2115,2115,2115,0
|
|
20230918,102800,115887380,2115,2115,2115,2115,0
|
|
20230918,102700,115887380,2115,2115,2115,2115,0
|
|
20230918,102600,115887380,2115,2115,2115,2115,1
|
|
20230918,102500,115885265,2100,2115,2115,2100,3611
|
|
20230918,102400,108287360,2120,2120,2120,2120,1
|
|
20230918,102300,108285240,2120,2120,2120,2120,0
|
|
20230918,102200,108285240,2120,2120,2120,2120,11
|
|
20230918,102100,108261920,2115,2115,2115,2115,0
|
|
20230918,102000,108261920,2115,2120,2120,2115,500
|
|
20230918,101900,107203625,2120,2120,2120,2120,100
|
|
20230918,101800,106991625,2120,2120,2120,2120,0
|
|
20230918,101700,106991625,2120,2120,2120,2120,0
|
|
20230918,101600,106991625,2120,2120,2120,2120,0
|
|
20230918,101500,106991625,2120,2120,2120,2120,0
|
|
20230918,101400,106991625,2120,2120,2125,2120,1196
|
|
20230918,101300,104456025,2120,2120,2120,2120,0
|
|
20230918,101200,104456025,2120,2105,2120,2105,7709
|
|
20230918,101100,88155610,2105,2105,2105,2105,1
|
|
20230918,101000,88153505,2100,2100,2100,2100,12
|
|
20230918,100900,88128305,2100,2100,2100,2100,0
|
|
20230918,100800,88128305,2100,2100,2100,2100,6625
|
|
20230918,100700,74215805,2095,2095,2095,2095,0
|
|
20230918,100600,74215805,2095,2095,2095,2095,100
|
|
20230918,100500,74006305,2100,2100,2100,2100,0
|
|
20230918,100400,74006305,2100,2100,2100,2100,0
|
|
20230918,100300,74006305,2100,2100,2100,2100,0
|
|
20230918,100200,74006305,2100,2100,2100,2100,0
|
|
20230918,100100,74006305,2100,2100,2100,2100,1
|
|
20230918,100000,74004205,2095,2095,2095,2095,0
|
|
20230918,095900,74004205,2095,2095,2095,2095,5569
|
|
20230918,095800,62337150,2095,2095,2095,2095,0
|
|
20230918,095700,62337150,2095,2095,2095,2095,0
|
|
20230918,095600,62337150,2095,2095,2095,2095,0
|
|
20230918,095500,62337150,2095,2100,2100,2095,5089
|
|
20230918,095400,51675645,2100,2100,2100,2100,11
|
|
20230918,095300,51652545,2100,2100,2100,2100,231
|
|
20230918,095200,51167445,2100,2100,2100,2100,0
|
|
20230918,095100,51167445,2100,2100,2100,2100,102
|
|
20230918,095000,50953245,2095,2095,2095,2095,71
|
|
20230918,094900,50804500,2095,2095,2095,2095,0
|
|
20230918,094800,50804500,2095,2095,2095,2095,10
|
|
20230918,094700,50783550,2095,2095,2095,2095,250
|
|
20230918,094600,50259800,2090,2090,2090,2090,1200
|
|
20230918,094500,47751800,2100,2100,2100,2100,0
|
|
20230918,094400,47751800,2100,2100,2100,2100,0
|
|
20230918,094300,47751800,2100,2095,2100,2095,306
|
|
20230918,094200,47110725,2095,2100,2100,2095,727
|
|
20230918,094100,45587525,2100,2100,2100,2100,31
|
|
20230918,094000,45522425,2100,2100,2100,2100,0
|
|
20230918,093900,45522425,2100,2100,2100,2100,5
|
|
20230918,093800,45511925,2105,2105,2105,2105,0
|
|
20230918,093700,45511925,2105,2105,2105,2105,0
|
|
20230918,093600,45511925,2105,2105,2105,2105,1
|
|
20230918,093500,45509820,2100,2100,2100,2100,0
|
|
20230918,093400,45509820,2100,2100,2100,2100,127
|
|
20230918,093300,45243120,2100,2100,2100,2100,574
|
|
20230918,093200,44037720,2100,2095,2100,2095,1327
|
|
20230918,093100,41251030,2095,2095,2095,2095,141
|
|
20230918,093000,40955635,2100,2100,2100,2100,0
|
|
20230918,092900,40955635,2100,2100,2100,2100,6
|
|
20230918,092800,40943035,2095,2095,2095,2095,500
|
|
20230918,092700,39895535,2095,2095,2095,2095,85
|
|
20230918,092600,39717460,2090,2090,2090,2090,11
|
|
20230918,092500,39694470,2090,2095,2095,2090,1118
|
|
20230918,092400,37357760,2095,2100,2100,2095,97
|
|
20230918,092300,37154540,2100,2100,2100,2100,83
|
|
20230918,092200,36980240,2105,2105,2105,2105,1
|
|
20230918,092100,36978135,2085,2095,2095,2085,2450
|
|
20230918,092000,31852915,2100,2100,2100,2100,1060
|
|
20230918,091900,29626915,2105,2105,2105,2105,2
|
|
20230918,091800,29622705,2105,2105,2105,2105,4
|
|
20230918,091700,29614285,2105,2105,2105,2105,0
|
|
20230918,091600,29614285,2105,2105,2105,2105,51
|
|
20230918,091500,29506930,2105,2105,2105,2105,0
|
|
20230918,091400,29506930,2105,2105,2105,2105,1
|
|
20230918,091300,29504825,2110,2110,2110,2110,0
|
|
20230918,091200,29504825,2110,2110,2110,2110,1
|
|
20230918,091100,29502715,2105,2105,2105,2105,0
|
|
20230918,091000,29502715,2105,2105,2105,2105,1017
|
|
20230918,090900,27361930,2115,2115,2115,2115,0
|
|
20230918,090800,27361930,2115,2115,2115,2115,1000
|
|
20230918,090700,25246930,2115,2115,2115,2115,0
|
|
20230918,090600,25246930,2115,2115,2115,2115,0
|
|
20230918,090500,25246930,2115,2115,2115,2115,1
|
|
20230918,090400,25244815,2110,2110,2110,2110,537
|
|
20230918,090300,24111745,2110,2105,2110,2105,750
|
|
20230918,090200,22531845,2110,2110,2110,2110,0
|
|
20230918,090100,22531845,2110,2105,2110,2105,7
|
|
20230918,090000,22517080,2100,2075,2105,2075,10833
|