667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200400,279764530,2070,2070,2070,2070,2691
|
|
20230919,200300,279764530,2070,2070,2070,2070,0
|
|
20230919,200200,279764530,2070,2070,2070,2070,0
|
|
20230919,200100,279764530,2070,2070,2070,2070,0
|
|
20230919,200000,279764530,2070,2070,2070,2070,0
|
|
20230919,195900,279764530,2070,2070,2070,2070,0
|
|
20230919,195800,279764530,2070,2070,2070,2070,0
|
|
20230919,195700,279764530,2070,2070,2070,2070,0
|
|
20230919,195600,279764530,2070,2070,2070,2070,0
|
|
20230919,195500,279764530,2070,2070,2070,2070,0
|
|
20230919,195400,279764530,2070,2070,2070,2070,0
|
|
20230919,195300,279764530,2070,2070,2070,2070,0
|
|
20230919,195200,279764530,2070,2070,2070,2070,0
|
|
20230919,195100,279764530,2070,2070,2070,2070,0
|
|
20230919,195000,279764530,2070,2070,2070,2070,0
|
|
20230919,194900,279764530,2070,2070,2070,2070,0
|
|
20230919,194800,279764530,2070,2070,2070,2070,0
|
|
20230919,194700,279764530,2070,2070,2070,2070,0
|
|
20230919,194600,279764530,2070,2070,2070,2070,0
|
|
20230919,194500,279764530,2070,2070,2070,2070,0
|
|
20230919,194400,279764530,2070,2070,2070,2070,0
|
|
20230919,194300,279764530,2070,2070,2070,2070,0
|
|
20230919,194200,279764530,2070,2070,2070,2070,0
|
|
20230919,194100,279764530,2070,2070,2070,2070,0
|
|
20230919,194000,279764530,2070,2070,2070,2070,0
|
|
20230919,193900,279764530,2070,2070,2070,2070,0
|
|
20230919,193800,279764530,2070,2070,2070,2070,0
|
|
20230919,193700,279764530,2070,2070,2070,2070,0
|
|
20230919,193600,279764530,2070,2070,2070,2070,0
|
|
20230919,193500,279764530,2070,2070,2070,2070,0
|
|
20230919,193400,279764530,2070,2070,2070,2070,2691
|
|
20230919,193300,279764530,2070,2070,2070,2070,0
|
|
20230919,193200,279764530,2070,2070,2070,2070,0
|
|
20230919,193100,279764530,2070,2070,2070,2070,0
|
|
20230919,193000,279764530,2070,2070,2070,2070,0
|
|
20230919,192900,279764530,2070,2070,2070,2070,0
|
|
20230919,192800,279764530,2070,2070,2070,2070,0
|
|
20230919,192700,279764530,2070,2070,2070,2070,0
|
|
20230919,192600,279764530,2070,2070,2070,2070,0
|
|
20230919,192500,279764530,2070,2070,2070,2070,0
|
|
20230919,192400,279764530,2070,2070,2070,2070,0
|
|
20230919,192300,279764530,2070,2070,2070,2070,0
|
|
20230919,192200,279764530,2070,2070,2070,2070,0
|
|
20230919,192100,279764530,2070,2070,2070,2070,0
|
|
20230919,192000,279764530,2070,2070,2070,2070,0
|
|
20230919,191900,279764530,2070,2070,2070,2070,0
|
|
20230919,191800,279764530,2070,2070,2070,2070,0
|
|
20230919,191700,279764530,2070,2070,2070,2070,0
|
|
20230919,191600,279764530,2070,2070,2070,2070,0
|
|
20230919,191500,279764530,2070,2070,2070,2070,0
|
|
20230919,191400,279764530,2070,2070,2070,2070,0
|
|
20230919,191300,279764530,2070,2070,2070,2070,0
|
|
20230919,191200,279764530,2070,2070,2070,2070,0
|
|
20230919,191100,279764530,2070,2070,2070,2070,0
|
|
20230919,191000,279764530,2070,2070,2070,2070,0
|
|
20230919,190900,279764530,2070,2070,2070,2070,0
|
|
20230919,190800,279764530,2070,2070,2070,2070,0
|
|
20230919,190700,279764530,2070,2070,2070,2070,0
|
|
20230919,190600,279764530,2070,2070,2070,2070,0
|
|
20230919,190500,279764530,2070,2070,2070,2070,0
|
|
20230919,190400,279764530,2070,2070,2070,2070,2691
|
|
20230919,190300,279764530,2070,2070,2070,2070,0
|
|
20230919,190200,279764530,2070,2070,2070,2070,0
|
|
20230919,190100,279764530,2070,2070,2070,2070,0
|
|
20230919,190000,279764530,2070,2070,2070,2070,0
|
|
20230919,185900,279764530,2070,2070,2070,2070,0
|
|
20230919,185800,279764530,2070,2070,2070,2070,0
|
|
20230919,185700,279764530,2070,2070,2070,2070,0
|
|
20230919,185600,279764530,2070,2070,2070,2070,0
|
|
20230919,185500,279764530,2070,2070,2070,2070,0
|
|
20230919,185400,279764530,2070,2070,2070,2070,0
|
|
20230919,185300,279764530,2070,2070,2070,2070,0
|
|
20230919,185200,279764530,2070,2070,2070,2070,0
|
|
20230919,185100,279764530,2070,2070,2070,2070,0
|
|
20230919,185000,279764530,2070,2070,2070,2070,0
|
|
20230919,184900,279764530,2070,2070,2070,2070,0
|
|
20230919,184800,279764530,2070,2070,2070,2070,0
|
|
20230919,184700,279764530,2070,2070,2070,2070,0
|
|
20230919,184600,279764530,2070,2070,2070,2070,0
|
|
20230919,184500,279764530,2070,2070,2070,2070,0
|
|
20230919,184400,279764530,2070,2070,2070,2070,0
|
|
20230919,184300,279764530,2070,2070,2070,2070,0
|
|
20230919,184200,279764530,2070,2070,2070,2070,0
|
|
20230919,184100,279764530,2070,2070,2070,2070,0
|
|
20230919,184000,279764530,2070,2070,2070,2070,0
|
|
20230919,183900,279764530,2070,2070,2070,2070,0
|
|
20230919,183800,279764530,2070,2070,2070,2070,0
|
|
20230919,183700,279764530,2070,2070,2070,2070,0
|
|
20230919,183600,279764530,2070,2070,2070,2070,0
|
|
20230919,183500,279764530,2070,2070,2070,2070,0
|
|
20230919,183400,279764530,2070,2070,2070,2070,2691
|
|
20230919,183300,279764530,2070,2070,2070,2070,0
|
|
20230919,183200,279764530,2070,2070,2070,2070,0
|
|
20230919,183100,279764530,2070,2070,2070,2070,0
|
|
20230919,183000,279764530,2070,2070,2070,2070,0
|
|
20230919,182900,279764530,2070,2070,2070,2070,0
|
|
20230919,182800,279764530,2070,2070,2070,2070,0
|
|
20230919,182700,279764530,2070,2070,2070,2070,0
|
|
20230919,182600,279764530,2070,2070,2070,2070,0
|
|
20230919,182500,279764530,2070,2070,2070,2070,0
|
|
20230919,182400,279764530,2070,2070,2070,2070,0
|
|
20230919,182300,279764530,2070,2070,2070,2070,0
|
|
20230919,182200,279764530,2070,2070,2070,2070,0
|
|
20230919,182100,279764530,2070,2070,2070,2070,0
|
|
20230919,182000,279764530,2070,2070,2070,2070,0
|
|
20230919,181900,279764530,2070,2070,2070,2070,0
|
|
20230919,181800,279764530,2070,2070,2070,2070,0
|
|
20230919,181700,279764530,2070,2070,2070,2070,0
|
|
20230919,181600,279764530,2070,2070,2070,2070,0
|
|
20230919,181500,279764530,2070,2070,2070,2070,0
|
|
20230919,181400,279764530,2070,2070,2070,2070,0
|
|
20230919,181300,279764530,2070,2070,2070,2070,0
|
|
20230919,181200,279764530,2070,2070,2070,2070,0
|
|
20230919,181100,279764530,2070,2070,2070,2070,0
|
|
20230919,181000,279764530,2070,2070,2070,2070,0
|
|
20230919,180900,279764530,2070,2070,2070,2070,0
|
|
20230919,180800,279764530,2070,2070,2070,2070,0
|
|
20230919,180700,279764530,2070,2070,2070,2070,0
|
|
20230919,180600,279764530,2070,2070,2070,2070,0
|
|
20230919,180500,279764530,2070,2070,2070,2070,0
|
|
20230919,180400,279764530,2070,2070,2070,2070,2691
|
|
20230919,180300,279764530,2070,2070,2070,2070,0
|
|
20230919,180200,279764530,2070,2070,2070,2070,0
|
|
20230919,180100,279764530,2070,2070,2070,2070,0
|
|
20230919,180000,279764530,2070,2070,2070,2070,0
|
|
20230919,175900,279764530,2070,2070,2070,2070,0
|
|
20230919,175800,279764530,2070,2070,2070,2070,0
|
|
20230919,175700,279764530,2070,2070,2070,2070,0
|
|
20230919,175600,279764530,2070,2070,2070,2070,0
|
|
20230919,175500,279764530,2070,2070,2070,2070,0
|
|
20230919,175400,279764530,2070,2070,2070,2070,0
|
|
20230919,175300,279764530,2070,2070,2070,2070,0
|
|
20230919,175200,279764530,2070,2070,2070,2070,0
|
|
20230919,175100,279764530,2070,2070,2070,2070,0
|
|
20230919,175000,279764530,2070,2070,2070,2070,0
|
|
20230919,174900,279764530,2070,2070,2070,2070,0
|
|
20230919,174800,279764530,2070,2070,2070,2070,0
|
|
20230919,174700,279764530,2070,2070,2070,2070,0
|
|
20230919,174600,279764530,2070,2070,2070,2070,0
|
|
20230919,174500,279764530,2070,2070,2070,2070,0
|
|
20230919,174400,279764530,2070,2070,2070,2070,0
|
|
20230919,174300,279764530,2070,2070,2070,2070,0
|
|
20230919,174200,279764530,2070,2070,2070,2070,0
|
|
20230919,174100,279764530,2070,2070,2070,2070,0
|
|
20230919,174000,279764530,2070,2070,2070,2070,0
|
|
20230919,173900,279764530,2070,2070,2070,2070,0
|
|
20230919,173800,279764530,2070,2070,2070,2070,0
|
|
20230919,173700,279764530,2070,2070,2070,2070,0
|
|
20230919,173600,279764530,2070,2070,2070,2070,0
|
|
20230919,173500,279764530,2070,2070,2070,2070,0
|
|
20230919,173400,279764530,2070,2070,2070,2070,2691
|
|
20230919,173300,279764530,2070,2070,2070,2070,0
|
|
20230919,173200,279764530,2070,2070,2070,2070,0
|
|
20230919,173100,279764530,2070,2070,2070,2070,0
|
|
20230919,173000,279764530,2070,2070,2070,2070,0
|
|
20230919,172900,279764530,2070,2070,2070,2070,0
|
|
20230919,172800,279764530,2070,2070,2070,2070,0
|
|
20230919,172700,279764530,2070,2070,2070,2070,0
|
|
20230919,172600,279764530,2070,2070,2070,2070,0
|
|
20230919,172500,279764530,2070,2070,2070,2070,0
|
|
20230919,172400,279764530,2070,2070,2070,2070,0
|
|
20230919,172300,279764530,2070,2070,2070,2070,0
|
|
20230919,172200,279764530,2070,2070,2070,2070,0
|
|
20230919,172100,279764530,2070,2070,2070,2070,0
|
|
20230919,172000,279764530,2070,2070,2070,2070,0
|
|
20230919,171900,279764530,2070,2070,2070,2070,0
|
|
20230919,171800,279764530,2070,2070,2070,2070,0
|
|
20230919,171700,279764530,2070,2070,2070,2070,0
|
|
20230919,171600,279764530,2070,2070,2070,2070,0
|
|
20230919,171500,279764530,2070,2070,2070,2070,0
|
|
20230919,171400,279764530,2070,2070,2070,2070,0
|
|
20230919,171300,279764530,2070,2070,2070,2070,0
|
|
20230919,171200,279764530,2070,2070,2070,2070,0
|
|
20230919,171100,279764530,2070,2070,2070,2070,0
|
|
20230919,171000,279764530,2070,2070,2070,2070,0
|
|
20230919,170900,279764530,2070,2070,2070,2070,0
|
|
20230919,170800,279764530,2070,2070,2070,2070,0
|
|
20230919,170700,279764530,2070,2070,2070,2070,0
|
|
20230919,170600,279764530,2070,2070,2070,2070,0
|
|
20230919,170500,279764530,2070,2070,2070,2070,0
|
|
20230919,170400,279764530,2070,2070,2070,2070,2691
|
|
20230919,170300,279764530,2070,2070,2070,2070,0
|
|
20230919,170200,279764530,2070,2070,2070,2070,0
|
|
20230919,170100,279764530,2070,2070,2070,2070,0
|
|
20230919,170000,279764530,2070,2070,2070,2070,0
|
|
20230919,165900,279764530,2070,2070,2070,2070,0
|
|
20230919,165800,279764530,2070,2070,2070,2070,0
|
|
20230919,165700,279764530,2070,2070,2070,2070,0
|
|
20230919,165600,279764530,2070,2070,2070,2070,0
|
|
20230919,165500,279764530,2070,2070,2070,2070,0
|
|
20230919,165400,279764530,2070,2070,2070,2070,0
|
|
20230919,165300,279764530,2070,2070,2070,2070,0
|
|
20230919,165200,279764530,2070,2070,2070,2070,0
|
|
20230919,165100,279764530,2070,2070,2070,2070,0
|
|
20230919,165000,279764530,2070,2070,2070,2070,0
|
|
20230919,164900,279764530,2070,2070,2070,2070,0
|
|
20230919,164800,279764530,2070,2070,2070,2070,0
|
|
20230919,164700,279764530,2070,2070,2070,2070,0
|
|
20230919,164600,279764530,2070,2070,2070,2070,0
|
|
20230919,164500,279764530,2070,2070,2070,2070,0
|
|
20230919,164400,279764530,2070,2070,2070,2070,0
|
|
20230919,164300,279764530,2070,2070,2070,2070,0
|
|
20230919,164200,279764530,2070,2070,2070,2070,0
|
|
20230919,164100,279764530,2070,2070,2070,2070,0
|
|
20230919,164000,279764530,2070,2070,2070,2070,0
|
|
20230919,163900,279764530,2070,2070,2070,2070,0
|
|
20230919,163800,279764530,2070,2070,2070,2070,0
|
|
20230919,163700,279764530,2070,2070,2070,2070,0
|
|
20230919,163600,279764530,2070,2070,2070,2070,0
|
|
20230919,163500,279764530,2070,2070,2070,2070,0
|
|
20230919,163400,279764530,2070,2070,2070,2070,2691
|
|
20230919,163300,279764530,2070,2070,2070,2070,0
|
|
20230919,163200,279764530,2070,2070,2070,2070,0
|
|
20230919,163100,279764530,2070,2070,2070,2070,0
|
|
20230919,163000,279764530,2070,2070,2070,2070,0
|
|
20230919,162900,279764530,2070,2070,2070,2070,0
|
|
20230919,162800,279764530,2070,2070,2070,2070,0
|
|
20230919,162700,279764530,2070,2070,2070,2070,0
|
|
20230919,162600,279764530,2070,2070,2070,2070,0
|
|
20230919,162500,279764530,2070,2070,2070,2070,0
|
|
20230919,162400,279764530,2070,2070,2070,2070,0
|
|
20230919,162300,279764530,2070,2070,2070,2070,0
|
|
20230919,162200,279764530,2070,2070,2070,2070,0
|
|
20230919,162100,279764530,2070,2070,2070,2070,0
|
|
20230919,162000,279764530,2070,2070,2070,2070,0
|
|
20230919,161900,279764530,2070,2070,2070,2070,0
|
|
20230919,161800,279764530,2070,2070,2070,2070,0
|
|
20230919,161700,279764530,2070,2070,2070,2070,0
|
|
20230919,161600,279764530,2070,2070,2070,2070,0
|
|
20230919,161500,279764530,2070,2070,2070,2070,0
|
|
20230919,161400,279764530,2070,2070,2070,2070,0
|
|
20230919,161300,279764530,2070,2070,2070,2070,0
|
|
20230919,161200,279764530,2070,2070,2070,2070,0
|
|
20230919,161100,279764530,2070,2070,2070,2070,0
|
|
20230919,161000,279764530,2070,2070,2070,2070,0
|
|
20230919,160900,279764530,2070,2070,2070,2070,0
|
|
20230919,160800,279764530,2070,2070,2070,2070,0
|
|
20230919,160700,279764530,2070,2070,2070,2070,0
|
|
20230919,160600,279764530,2070,2070,2070,2070,0
|
|
20230919,160500,279764530,2070,2070,2070,2070,0
|
|
20230919,160400,279764530,2070,2070,2070,2070,2691
|
|
20230919,160300,279764530,2070,2070,2070,2070,0
|
|
20230919,160200,279764530,2070,2070,2070,2070,0
|
|
20230919,160100,279764530,2070,2070,2070,2070,0
|
|
20230919,160000,279764530,2070,2070,2070,2070,0
|
|
20230919,155900,279764530,2070,2070,2070,2070,0
|
|
20230919,155800,279764530,2070,2070,2070,2070,0
|
|
20230919,155700,279764530,2070,2070,2070,2070,0
|
|
20230919,155600,279764530,2070,2070,2070,2070,0
|
|
20230919,155500,279764530,2070,2070,2070,2070,0
|
|
20230919,155400,279764530,2070,2070,2070,2070,0
|
|
20230919,155300,279764530,2070,2070,2070,2070,0
|
|
20230919,155200,279764530,2070,2070,2070,2070,0
|
|
20230919,155100,279764530,2070,2070,2070,2070,0
|
|
20230919,155000,279764530,2070,2070,2070,2070,0
|
|
20230919,154900,279764530,2070,2070,2070,2070,0
|
|
20230919,154800,279764530,2070,2070,2070,2070,0
|
|
20230919,154700,279764530,2070,2070,2070,2070,0
|
|
20230919,154600,279764530,2070,2070,2070,2070,0
|
|
20230919,154500,279764530,2070,2070,2070,2070,0
|
|
20230919,154400,279764530,2070,2070,2070,2070,0
|
|
20230919,154300,279764530,2070,2070,2070,2070,0
|
|
20230919,154200,279764530,2070,2070,2070,2070,0
|
|
20230919,154100,279764530,2070,2070,2070,2070,0
|
|
20230919,154000,279764530,2070,2070,2070,2070,0
|
|
20230919,153900,279764530,2070,2070,2070,2070,0
|
|
20230919,153800,279764530,2070,2070,2070,2070,0
|
|
20230919,153700,279764530,2070,2070,2070,2070,0
|
|
20230919,153600,279764530,2070,2070,2070,2070,0
|
|
20230919,153500,279764530,2070,2070,2070,2070,0
|
|
20230919,153400,279764530,2070,2070,2070,2070,2691
|
|
20230919,153300,279764530,2070,2070,2070,2070,0
|
|
20230919,153200,279764530,2070,2070,2070,2070,0
|
|
20230919,153100,279764530,2070,2070,2070,2070,0
|
|
20230919,153000,279764530,2070,2070,2070,2070,2691
|
|
20230919,152900,274194160,2070,2070,2070,2070,0
|
|
20230919,152800,274194160,2070,2070,2070,2070,0
|
|
20230919,152700,274194160,2070,2070,2070,2070,0
|
|
20230919,152600,274194160,2070,2070,2070,2070,0
|
|
20230919,152500,274194160,2070,2070,2070,2070,0
|
|
20230919,152400,274194160,2070,2070,2070,2070,0
|
|
20230919,152300,274194160,2070,2070,2070,2070,0
|
|
20230919,152200,274194160,2070,2070,2070,2070,0
|
|
20230919,152100,274194160,2070,2070,2070,2070,0
|
|
20230919,152000,274194160,2070,2070,2070,2070,0
|
|
20230919,151900,274194160,2070,2070,2070,2070,0
|
|
20230919,151800,274194160,2070,2060,2070,2060,21
|
|
20230919,151700,274150890,2060,2060,2060,2060,10
|
|
20230919,151600,274130290,2070,2070,2070,2070,0
|
|
20230919,151500,274130290,2070,2070,2070,2070,0
|
|
20230919,151400,274130290,2070,2065,2070,2065,11
|
|
20230919,151300,274107570,2070,2070,2070,2070,1
|
|
20230919,151200,274105500,2060,2070,2070,2060,157
|
|
20230919,151100,273781995,2070,2070,2070,2070,618
|
|
20230919,151000,272502735,2065,2065,2065,2065,44
|
|
20230919,150900,272411875,2070,2070,2070,2070,700
|
|
20230919,150800,270962875,2070,2065,2070,2065,153
|
|
20230919,150700,270646915,2065,2065,2065,2065,0
|
|
20230919,150600,270646915,2065,2065,2065,2065,33
|
|
20230919,150500,270578770,2070,2065,2070,2065,242
|
|
20230919,150400,270078605,2065,2065,2065,2065,515
|
|
20230919,150300,269015130,2060,2060,2060,2060,0
|
|
20230919,150200,269015130,2060,2060,2060,2060,0
|
|
20230919,150100,269015130,2060,2060,2060,2060,0
|
|
20230919,150000,269015130,2060,2060,2060,2060,0
|
|
20230919,145900,269015130,2060,2060,2060,2060,411
|
|
20230919,145800,268168470,2060,2060,2060,2060,322
|
|
20230919,145700,267505150,2060,2055,2060,2055,101
|
|
20230919,145600,267297590,2060,2060,2060,2060,1010
|
|
20230919,145500,265216990,2060,2060,2060,2060,0
|
|
20230919,145400,265216990,2060,2060,2060,2060,0
|
|
20230919,145300,265216990,2060,2060,2060,2060,0
|
|
20230919,145200,265216990,2060,2060,2060,2060,0
|
|
20230919,145100,265216990,2060,2060,2060,2060,0
|
|
20230919,145000,265216990,2060,2060,2060,2060,1000
|
|
20230919,144900,263156990,2060,2060,2060,2060,1000
|
|
20230919,144800,261096990,2065,2065,2065,2065,0
|
|
20230919,144700,261096990,2065,2065,2065,2065,0
|
|
20230919,144600,261096990,2065,2055,2065,2055,901
|
|
20230919,144500,259245425,2060,2060,2060,2060,1
|
|
20230919,144400,259243365,2055,2055,2055,2055,0
|
|
20230919,144300,259243365,2055,2055,2055,2055,0
|
|
20230919,144200,259243365,2055,2055,2055,2055,400
|
|
20230919,144100,258421365,2060,2060,2060,2060,500
|
|
20230919,144000,257391365,2060,2060,2060,2060,0
|
|
20230919,143900,257391365,2060,2060,2060,2060,0
|
|
20230919,143800,257391365,2060,2060,2060,2060,0
|
|
20230919,143700,257391365,2060,2060,2060,2060,0
|
|
20230919,143600,257391365,2060,2060,2060,2060,0
|
|
20230919,143500,257391365,2060,2060,2060,2060,0
|
|
20230919,143400,257391365,2060,2060,2060,2060,0
|
|
20230919,143300,257391365,2060,2060,2060,2060,0
|
|
20230919,143200,257391365,2060,2060,2060,2060,0
|
|
20230919,143100,257391365,2060,2060,2060,2060,0
|
|
20230919,143000,257391365,2060,2060,2060,2060,0
|
|
20230919,142900,257391365,2060,2060,2060,2060,2500
|
|
20230919,142800,252241365,2055,2055,2055,2055,2000
|
|
20230919,142700,248131365,2060,2060,2060,2060,0
|
|
20230919,142600,248131365,2060,2060,2060,2060,0
|
|
20230919,142500,248131365,2060,2060,2060,2060,0
|
|
20230919,142400,248131365,2060,2050,2060,2050,356
|
|
20230919,142300,247398445,2060,2060,2060,2060,0
|
|
20230919,142200,247398445,2060,2060,2060,2060,0
|
|
20230919,142100,247398445,2060,2060,2060,2060,0
|
|
20230919,142000,247398445,2060,2060,2060,2060,0
|
|
20230919,141900,247398445,2060,2060,2060,2060,8
|
|
20230919,141800,247381965,2060,2060,2060,2060,0
|
|
20230919,141700,247381965,2060,2060,2060,2060,0
|
|
20230919,141600,247381965,2060,2060,2060,2060,0
|
|
20230919,141500,247381965,2060,2050,2060,2050,1001
|
|
20230919,141400,245329905,2060,2060,2060,2060,0
|
|
20230919,141300,245329905,2060,2060,2060,2060,500
|
|
20230919,141200,244299905,2060,2060,2060,2060,0
|
|
20230919,141100,244299905,2060,2060,2060,2060,2
|
|
20230919,141000,244295785,2060,2050,2060,2050,2
|
|
20230919,140900,244291675,2060,2060,2060,2060,0
|
|
20230919,140800,244291675,2060,2060,2060,2060,0
|
|
20230919,140700,244291675,2060,2060,2060,2060,0
|
|
20230919,140600,244291675,2060,2060,2060,2060,0
|
|
20230919,140500,244291675,2060,2060,2060,2060,0
|
|
20230919,140400,244291675,2060,2060,2060,2060,0
|
|
20230919,140300,244291675,2060,2060,2060,2060,0
|
|
20230919,140200,244291675,2060,2060,2060,2060,0
|
|
20230919,140100,244291675,2060,2050,2060,2050,1285
|
|
20230919,140000,241657415,2060,2060,2060,2060,0
|
|
20230919,135900,241657415,2060,2060,2060,2060,0
|
|
20230919,135800,241657415,2060,2060,2060,2060,0
|
|
20230919,135700,241657415,2060,2060,2060,2060,500
|
|
20230919,135600,240627415,2060,2060,2060,2060,0
|
|
20230919,135500,240627415,2060,2055,2060,2055,5
|
|
20230919,135400,240617135,2060,2055,2060,2055,2
|
|
20230919,135300,240613020,2050,2050,2050,2050,391
|
|
20230919,135200,239811470,2060,2060,2060,2060,0
|
|
20230919,135100,239811470,2060,2060,2060,2060,2
|
|
20230919,135000,239807350,2060,2060,2060,2060,0
|
|
20230919,134900,239807350,2060,2060,2060,2060,0
|
|
20230919,134800,239807350,2060,2060,2060,2060,0
|
|
20230919,134700,239807350,2060,2055,2060,2055,11
|
|
20230919,134600,239784740,2055,2055,2055,2055,400
|
|
20230919,134500,238962740,2060,2055,2060,2050,541
|
|
20230919,134400,237853480,2055,2055,2060,2055,782
|
|
20230919,134300,236246465,2055,2055,2055,2055,1504
|
|
20230919,134200,233155745,2060,2060,2060,2060,0
|
|
20230919,134100,233155745,2060,2060,2060,2060,62
|
|
20230919,134000,233028025,2060,2060,2060,2060,0
|
|
20230919,133900,233028025,2060,2060,2060,2060,20
|
|
20230919,133800,232986825,2060,2060,2060,2060,242
|
|
20230919,133700,232488305,2060,2060,2060,2060,0
|
|
20230919,133600,232488305,2060,2060,2060,2060,0
|
|
20230919,133500,232488305,2060,2060,2060,2060,100
|
|
20230919,133400,232282305,2060,2060,2060,2060,0
|
|
20230919,133300,232282305,2060,2060,2060,2060,0
|
|
20230919,133200,232282305,2060,2060,2060,2060,0
|
|
20230919,133100,232282305,2060,2060,2060,2055,1002
|
|
20230919,133000,230223185,2055,2060,2060,2055,103
|
|
20230919,132900,230011020,2055,2055,2055,2055,400
|
|
20230919,132800,229189020,2055,2055,2055,2055,200
|
|
20230919,132700,228778020,2060,2060,2060,2060,0
|
|
20230919,132600,228778020,2060,2060,2060,2060,429
|
|
20230919,132500,227894280,2065,2065,2065,2065,1
|
|
20230919,132400,227892215,2060,2060,2060,2060,688
|
|
20230919,132300,226474935,2060,2060,2060,2060,0
|
|
20230919,132200,226474935,2060,2065,2065,2060,351
|
|
20230919,132100,225750125,2065,2065,2065,2065,0
|
|
20230919,132000,225750125,2065,2065,2065,2065,415
|
|
20230919,131900,224893150,2065,2065,2065,2065,0
|
|
20230919,131800,224893150,2065,2065,2065,2065,0
|
|
20230919,131700,224893150,2065,2065,2065,2065,0
|
|
20230919,131600,224893150,2065,2065,2065,2065,98
|
|
20230919,131500,224690780,2065,2065,2065,2065,0
|
|
20230919,131400,224690780,2065,2065,2065,2065,1
|
|
20230919,131300,224688715,2060,2060,2060,2060,0
|
|
20230919,131200,224688715,2060,2060,2060,2060,0
|
|
20230919,131100,224688715,2060,2060,2060,2060,100
|
|
20230919,131000,224482715,2060,2060,2060,2060,0
|
|
20230919,130900,224482715,2060,2060,2060,2060,0
|
|
20230919,130800,224482715,2060,2060,2070,2060,401
|
|
20230919,130700,223656645,2060,2060,2060,2060,200
|
|
20230919,130600,223244645,2070,2065,2070,2065,538
|
|
20230919,130500,222131600,2060,2060,2060,2060,0
|
|
20230919,130400,222131600,2060,2060,2060,2060,0
|
|
20230919,130300,222131600,2060,2060,2060,2060,0
|
|
20230919,130200,222131600,2060,2060,2060,2060,0
|
|
20230919,130100,222131600,2060,2060,2060,2060,10
|
|
20230919,130000,222111000,2060,2060,2060,2060,0
|
|
20230919,125900,222111000,2060,2055,2065,2055,550
|
|
20230919,125800,220977800,2065,2065,2065,2065,0
|
|
20230919,125700,220977800,2065,2065,2065,2065,0
|
|
20230919,125600,220977800,2065,2065,2065,2065,0
|
|
20230919,125500,220977800,2065,2065,2065,2065,5
|
|
20230919,125400,220967475,2070,2070,2070,2070,50
|
|
20230919,125300,220863975,2070,2070,2070,2070,0
|
|
20230919,125200,220863975,2070,2070,2070,2070,15
|
|
20230919,125100,220832925,2070,2060,2070,2055,3301
|
|
20230919,125000,214049320,2060,2060,2060,2060,0
|
|
20230919,124900,214049320,2060,2060,2060,2060,0
|
|
20230919,124800,214049320,2060,2060,2060,2060,0
|
|
20230919,124700,214049320,2060,2060,2060,2060,1270
|
|
20230919,124600,211433120,2060,2060,2060,2060,0
|
|
20230919,124500,211433120,2060,2060,2060,2060,0
|
|
20230919,124400,211433120,2060,2060,2060,2060,0
|
|
20230919,124300,211433120,2060,2070,2070,2060,280
|
|
20230919,124200,210855820,2070,2070,2070,2070,0
|
|
20230919,124100,210855820,2070,2060,2070,2060,1300
|
|
20230919,124000,208170820,2065,2055,2065,2055,841
|
|
20230919,123900,206438155,2055,2055,2055,2055,1
|
|
20230919,123800,206436100,2065,2065,2065,2065,2
|
|
20230919,123700,206431970,2065,2065,2065,2065,0
|
|
20230919,123600,206431970,2065,2065,2065,2065,0
|
|
20230919,123500,206431970,2065,2065,2065,2065,0
|
|
20230919,123400,206431970,2065,2065,2065,2065,0
|
|
20230919,123300,206431970,2065,2065,2065,2065,1
|
|
20230919,123200,206429905,2060,2060,2060,2060,3005
|
|
20230919,123100,200239605,2060,2060,2060,2060,0
|
|
20230919,123000,200239605,2060,2060,2060,2060,0
|
|
20230919,122900,200239605,2060,2060,2060,2060,0
|
|
20230919,122800,200239605,2060,2060,2060,2060,0
|
|
20230919,122700,200239605,2060,2060,2060,2060,0
|
|
20230919,122600,200239605,2060,2060,2060,2060,0
|
|
20230919,122500,200239605,2060,2060,2060,2060,0
|
|
20230919,122400,200239605,2060,2060,2060,2060,0
|
|
20230919,122300,200239605,2060,2060,2060,2060,0
|
|
20230919,122200,200239605,2060,2060,2060,2060,0
|
|
20230919,122100,200239605,2060,2060,2060,2060,0
|
|
20230919,122000,200239605,2060,2060,2060,2060,0
|
|
20230919,121900,200239605,2060,2060,2060,2060,0
|
|
20230919,121800,200239605,2060,2060,2060,2060,0
|
|
20230919,121700,200239605,2060,2060,2060,2060,943
|
|
20230919,121600,198297025,2055,2055,2055,2055,3400
|
|
20230919,121500,191310025,2055,2055,2055,2055,0
|
|
20230919,121400,191310025,2055,2055,2055,2055,1900
|
|
20230919,121300,187405525,2060,2060,2060,2060,0
|
|
20230919,121200,187405525,2060,2060,2060,2060,21
|
|
20230919,121100,187362265,2055,2055,2055,2055,17
|
|
20230919,121000,187327330,2060,2060,2060,2060,0
|
|
20230919,120900,187327330,2060,2060,2060,2060,0
|
|
20230919,120800,187327330,2060,2060,2060,2060,0
|
|
20230919,120700,187327330,2060,2060,2060,2060,0
|
|
20230919,120600,187327330,2060,2060,2060,2060,0
|
|
20230919,120500,187327330,2060,2055,2060,2055,201
|
|
20230919,120400,186914270,2060,2060,2060,2060,0
|
|
20230919,120300,186914270,2060,2050,2060,2050,4001
|
|
20230919,120200,178712210,2060,2060,2060,2060,0
|
|
20230919,120100,178712210,2060,2060,2060,2060,0
|
|
20230919,120000,178712210,2060,2060,2060,2060,50
|
|
20230919,115900,178609210,2060,2060,2060,2060,0
|
|
20230919,115800,178609210,2060,2060,2060,2060,0
|
|
20230919,115700,178609210,2060,2060,2060,2060,0
|
|
20230919,115600,178609210,2060,2055,2060,2055,49
|
|
20230919,115500,178508510,2060,2055,2060,2055,111
|
|
20230919,115400,178280400,2060,2060,2060,2060,1
|
|
20230919,115300,178278340,2055,2055,2055,2055,0
|
|
20230919,115200,178278340,2055,2055,2055,2055,0
|
|
20230919,115100,178278340,2055,2065,2065,2055,3
|
|
20230919,115000,178272165,2055,2055,2055,2055,386
|
|
20230919,114900,177478935,2055,2055,2055,2055,0
|
|
20230919,114800,177478935,2055,2055,2055,2055,28
|
|
20230919,114700,177421395,2055,2055,2055,2055,10
|
|
20230919,114600,177400845,2065,2065,2065,2065,0
|
|
20230919,114500,177400845,2065,2065,2065,2065,0
|
|
20230919,114400,177400845,2065,2065,2065,2065,0
|
|
20230919,114300,177400845,2065,2065,2065,2065,0
|
|
20230919,114200,177400845,2065,2050,2065,2050,502
|
|
20230919,114100,176371730,2065,2065,2065,2065,0
|
|
20230919,114000,176371730,2065,2055,2065,2050,5148
|
|
20230919,113900,165817815,2065,2065,2065,2065,0
|
|
20230919,113800,165817815,2065,2065,2065,2065,0
|
|
20230919,113700,165817815,2065,2065,2065,2065,0
|
|
20230919,113600,165817815,2065,2065,2065,2065,0
|
|
20230919,113500,165817815,2065,2065,2065,2065,0
|
|
20230919,113400,165817815,2065,2065,2065,2065,0
|
|
20230919,113300,165817815,2065,2065,2065,2065,0
|
|
20230919,113200,165817815,2065,2065,2065,2065,0
|
|
20230919,113100,165817815,2065,2055,2065,2055,48
|
|
20230919,113000,165719155,2065,2055,2065,2055,955
|
|
20230919,112900,163756620,2055,2055,2055,2055,0
|
|
20230919,112800,163756620,2055,2055,2055,2055,505
|
|
20230919,112700,162718845,2055,2070,2070,2055,26
|
|
20230919,112600,162665400,2055,2055,2055,2055,10
|
|
20230919,112500,162644850,2055,2055,2055,2055,689
|
|
20230919,112400,161228955,2065,2065,2065,2065,0
|
|
20230919,112300,161228955,2065,2065,2065,2065,0
|
|
20230919,112200,161228955,2065,2065,2065,2065,1
|
|
20230919,112100,161226890,2070,2070,2070,2070,0
|
|
20230919,112000,161226890,2070,2070,2070,2070,0
|
|
20230919,111900,161226890,2070,2070,2070,2070,0
|
|
20230919,111800,161226890,2070,2070,2070,2070,0
|
|
20230919,111700,161226890,2070,2070,2070,2070,0
|
|
20230919,111600,161226890,2070,2055,2070,2055,230
|
|
20230919,111500,160754225,2050,2055,2055,2050,5047
|
|
20230919,111400,150395710,2065,2065,2065,2065,3
|
|
20230919,111300,150389515,2070,2070,2070,2070,0
|
|
20230919,111200,150389515,2070,2070,2070,2070,0
|
|
20230919,111100,150389515,2070,2060,2070,2055,1527
|
|
20230919,111000,147251270,2070,2065,2070,2060,5096
|
|
20230919,110900,136741815,2075,2070,2075,2070,2667
|
|
20230919,110800,131221120,2080,2080,2080,2080,0
|
|
20230919,110700,131221120,2080,2080,2080,2080,0
|
|
20230919,110600,131221120,2080,2080,2080,2080,0
|
|
20230919,110500,131221120,2080,2080,2080,2080,0
|
|
20230919,110400,131221120,2080,2080,2080,2080,100
|
|
20230919,110300,131013120,2080,2080,2080,2080,0
|
|
20230919,110200,131013120,2080,2070,2080,2070,101
|
|
20230919,110100,130804040,2075,2075,2075,2075,0
|
|
20230919,110000,130804040,2075,2075,2075,2075,11
|
|
20230919,105900,130781215,2080,2080,2080,2080,0
|
|
20230919,105800,130781215,2080,2080,2080,2080,1
|
|
20230919,105700,130779135,2065,2070,2070,2065,2600
|
|
20230919,105600,125409590,2075,2075,2075,2075,100
|
|
20230919,105500,125202090,2070,2070,2070,2070,0
|
|
20230919,105400,125202090,2070,2070,2070,2070,0
|
|
20230919,105300,125202090,2070,2070,2070,2070,0
|
|
20230919,105200,125202090,2070,2070,2070,2070,0
|
|
20230919,105100,125202090,2070,2070,2070,2070,0
|
|
20230919,105000,125202090,2070,2070,2070,2070,41
|
|
20230919,104900,125117220,2080,2080,2080,2080,0
|
|
20230919,104800,125117220,2080,2080,2080,2080,0
|
|
20230919,104700,125117220,2080,2080,2080,2080,0
|
|
20230919,104600,125117220,2080,2080,2080,2080,0
|
|
20230919,104500,125117220,2080,2080,2080,2080,0
|
|
20230919,104400,125117220,2080,2080,2080,2080,0
|
|
20230919,104300,125117220,2080,2080,2080,2080,0
|
|
20230919,104200,125117220,2080,2080,2080,2080,1
|
|
20230919,104100,125115140,2065,2075,2075,2065,2948
|
|
20230919,104000,119017440,2075,2075,2075,2075,500
|
|
20230919,103900,117979940,2075,2075,2075,2075,0
|
|
20230919,103800,117979940,2075,2075,2075,2075,0
|
|
20230919,103700,117979940,2075,2075,2075,2075,0
|
|
20230919,103600,117979940,2075,2075,2075,2075,0
|
|
20230919,103500,117979940,2075,2075,2075,2075,0
|
|
20230919,103400,117979940,2075,2085,2085,2075,101
|
|
20230919,103300,117770355,2080,2080,2080,2080,400
|
|
20230919,103200,116938355,2080,2070,2080,2070,501
|
|
20230919,103100,115901275,2080,2080,2080,2080,0
|
|
20230919,103000,115901275,2080,2080,2080,2080,2005
|
|
20230919,102900,111730875,2085,2085,2085,2085,0
|
|
20230919,102800,111730875,2085,2085,2085,2085,0
|
|
20230919,102700,111730875,2085,2075,2085,2075,1232
|
|
20230919,102600,109162860,2080,2075,2080,2075,311
|
|
20230919,102500,108516490,2075,2075,2075,2075,1
|
|
20230919,102400,108514415,2070,2070,2070,2070,396
|
|
20230919,102300,107694695,2070,2070,2070,2070,0
|
|
20230919,102200,107694695,2070,2070,2070,2070,0
|
|
20230919,102100,107694695,2070,2070,2070,2070,1
|
|
20230919,102000,107692625,2070,2070,2070,2070,0
|
|
20230919,101900,107692625,2070,2070,2070,2070,188
|
|
20230919,101800,107303465,2070,2070,2070,2070,2
|
|
20230919,101700,107299325,2070,2070,2070,2070,10
|
|
20230919,101600,107278625,2070,2065,2070,2065,1391
|
|
20230919,101500,104406135,2070,2070,2070,2070,20
|
|
20230919,101400,104364735,2080,2065,2080,2065,1002
|
|
20230919,101300,102295575,2080,2080,2080,2080,0
|
|
20230919,101200,102295575,2080,2080,2080,2080,0
|
|
20230919,101100,102295575,2080,2080,2080,2080,0
|
|
20230919,101000,102295575,2080,2080,2080,2080,1
|
|
20230919,100900,102293495,2065,2080,2080,2065,281
|
|
20230919,100800,101712815,2070,2070,2070,2070,440
|
|
20230919,100700,100802015,2080,2080,2080,2080,0
|
|
20230919,100600,100802015,2080,2080,2080,2080,0
|
|
20230919,100500,100802015,2080,2070,2080,2070,4
|
|
20230919,100400,100793725,2080,2070,2080,2070,1121
|
|
20230919,100300,98473245,2080,2080,2080,2080,0
|
|
20230919,100200,98473245,2080,2080,2080,2080,0
|
|
20230919,100100,98473245,2080,2070,2080,2070,1001
|
|
20230919,100000,96401165,2075,2075,2075,2075,0
|
|
20230919,095900,96401165,2075,2075,2075,2075,0
|
|
20230919,095800,96401165,2075,2075,2075,2075,0
|
|
20230919,095700,96401165,2075,2075,2075,2075,0
|
|
20230919,095600,96401165,2075,2075,2075,2075,0
|
|
20230919,095500,96401165,2075,2075,2075,2075,0
|
|
20230919,095400,96401165,2075,2075,2075,2075,2
|
|
20230919,095300,96397015,2080,2070,2080,2065,1204
|
|
20230919,095200,93908155,2075,2065,2080,2065,1190
|
|
20230919,095100,91450540,2070,2070,2070,2070,160
|
|
20230919,095000,91119340,2070,2070,2070,2070,405
|
|
20230919,094900,90280990,2070,2075,2075,2070,7845
|
|
20230919,094800,74041685,2075,2075,2075,2075,0
|
|
20230919,094700,74041685,2075,2075,2075,2075,81
|
|
20230919,094600,73873610,2085,2080,2085,2080,5
|
|
20230919,094500,73863200,2085,2085,2085,2085,0
|
|
20230919,094400,73863200,2085,2080,2085,2075,212
|
|
20230919,094300,73422200,2080,2070,2080,2070,929
|
|
20230919,094200,71499060,2075,2070,2075,2070,3340
|
|
20230919,094100,64573150,2075,2075,2075,2075,1110
|
|
20230919,094000,62269900,2075,2080,2080,2075,3725
|
|
20230919,093900,54540520,2075,2080,2080,2075,170
|
|
20230919,093800,54187765,2090,2090,2090,2090,3
|
|
20230919,093700,54181495,2080,2080,2080,2080,101
|
|
20230919,093600,53971415,2090,2090,2090,2090,0
|
|
20230919,093500,53971415,2090,2090,2090,2090,9
|
|
20230919,093400,53952605,2090,2080,2090,2075,5417
|
|
20230919,093300,42712215,2080,2090,2090,2080,25
|
|
20230919,093200,42660185,2090,2090,2090,2075,11523
|
|
20230919,093100,18695205,2090,2090,2090,2090,0
|
|
20230919,093000,18695205,2090,2085,2090,2085,460
|
|
20230919,092900,17736055,2090,2090,2090,2090,0
|
|
20230919,092800,17736055,2090,2090,2090,2090,25
|
|
20230919,092700,17683805,2085,2085,2085,2085,192
|
|
20230919,092600,17283485,2085,2085,2085,2085,0
|
|
20230919,092500,17283485,2085,2085,2085,2085,0
|
|
20230919,092400,17283485,2085,2085,2085,2085,125
|
|
20230919,092300,17022860,2085,2085,2085,2085,2
|
|
20230919,092200,17018690,2085,2085,2085,2085,1002
|
|
20230919,092100,14929520,2085,2085,2085,2085,0
|
|
20230919,092000,14929520,2085,2085,2085,2085,0
|
|
20230919,091900,14929520,2085,2085,2085,2085,240
|
|
20230919,091800,14429120,2080,2080,2085,2080,2991
|
|
20230919,091700,8206840,2085,2080,2085,2080,1161
|
|
20230919,091600,5788455,2085,2085,2085,2085,10
|
|
20230919,091500,5767605,2085,2085,2085,2085,0
|
|
20230919,091400,5767605,2085,2085,2085,2085,0
|
|
20230919,091300,5767605,2085,2085,2085,2085,5
|
|
20230919,091200,5757180,2095,2095,2095,2095,0
|
|
20230919,091100,5757180,2095,2095,2095,2095,0
|
|
20230919,091000,5757180,2095,2095,2095,2095,0
|
|
20230919,090900,5757180,2095,2095,2095,2095,0
|
|
20230919,090800,5757180,2095,2080,2095,2080,2002
|
|
20230919,090700,1592990,2080,2080,2080,2080,0
|
|
20230919,090600,1592990,2080,2080,2080,2080,0
|
|
20230919,090500,1592990,2080,2080,2080,2080,5
|
|
20230919,090400,1582590,2080,2085,2085,2080,323
|
|
20230919,090300,909195,2085,2090,2090,2085,432
|
|
20230919,090200,8415,2100,2100,2100,2100,0
|
|
20230919,090100,8415,2100,2100,2100,2100,1
|
|
20230919,090000,6315,2105,2105,2105,2105,3
|