676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201300,174958595,2095,2095,2095,2095,632
|
|
20230905,201200,174958595,2095,2095,2095,2095,0
|
|
20230905,201100,174958595,2095,2095,2095,2095,0
|
|
20230905,201000,174958595,2095,2095,2095,2095,0
|
|
20230905,200900,174958595,2095,2095,2095,2095,0
|
|
20230905,200800,174958595,2095,2095,2095,2095,0
|
|
20230905,200700,174958595,2095,2095,2095,2095,0
|
|
20230905,200600,174958595,2095,2095,2095,2095,0
|
|
20230905,200500,174958595,2095,2095,2095,2095,0
|
|
20230905,200400,174958595,2095,2095,2095,2095,0
|
|
20230905,200300,174958595,2095,2095,2095,2095,0
|
|
20230905,200200,174958595,2095,2095,2095,2095,0
|
|
20230905,200100,174958595,2095,2095,2095,2095,0
|
|
20230905,200000,174958595,2095,2095,2095,2095,0
|
|
20230905,195900,174958595,2095,2095,2095,2095,0
|
|
20230905,195800,174958595,2095,2095,2095,2095,0
|
|
20230905,195700,174958595,2095,2095,2095,2095,0
|
|
20230905,195600,174958595,2095,2095,2095,2095,0
|
|
20230905,195500,174958595,2095,2095,2095,2095,0
|
|
20230905,195400,174958595,2095,2095,2095,2095,0
|
|
20230905,195300,174958595,2095,2095,2095,2095,0
|
|
20230905,195200,174958595,2095,2095,2095,2095,0
|
|
20230905,195100,174958595,2095,2095,2095,2095,0
|
|
20230905,195000,174958595,2095,2095,2095,2095,0
|
|
20230905,194900,174958595,2095,2095,2095,2095,0
|
|
20230905,194800,174958595,2095,2095,2095,2095,0
|
|
20230905,194700,174958595,2095,2095,2095,2095,0
|
|
20230905,194600,174958595,2095,2095,2095,2095,0
|
|
20230905,194500,174958595,2095,2095,2095,2095,0
|
|
20230905,194400,174958595,2095,2095,2095,2095,0
|
|
20230905,194300,174958595,2095,2095,2095,2095,632
|
|
20230905,194200,174958595,2095,2095,2095,2095,0
|
|
20230905,194100,174958595,2095,2095,2095,2095,0
|
|
20230905,194000,174958595,2095,2095,2095,2095,0
|
|
20230905,193900,174958595,2095,2095,2095,2095,0
|
|
20230905,193800,174958595,2095,2095,2095,2095,0
|
|
20230905,193700,174958595,2095,2095,2095,2095,0
|
|
20230905,193600,174958595,2095,2095,2095,2095,0
|
|
20230905,193500,174958595,2095,2095,2095,2095,0
|
|
20230905,193400,174958595,2095,2095,2095,2095,0
|
|
20230905,193300,174958595,2095,2095,2095,2095,0
|
|
20230905,193200,174958595,2095,2095,2095,2095,0
|
|
20230905,193100,174958595,2095,2095,2095,2095,0
|
|
20230905,193000,174958595,2095,2095,2095,2095,0
|
|
20230905,192900,174958595,2095,2095,2095,2095,0
|
|
20230905,192800,174958595,2095,2095,2095,2095,0
|
|
20230905,192700,174958595,2095,2095,2095,2095,0
|
|
20230905,192600,174958595,2095,2095,2095,2095,0
|
|
20230905,192500,174958595,2095,2095,2095,2095,0
|
|
20230905,192400,174958595,2095,2095,2095,2095,0
|
|
20230905,192300,174958595,2095,2095,2095,2095,0
|
|
20230905,192200,174958595,2095,2095,2095,2095,0
|
|
20230905,192100,174958595,2095,2095,2095,2095,0
|
|
20230905,192000,174958595,2095,2095,2095,2095,0
|
|
20230905,191900,174958595,2095,2095,2095,2095,0
|
|
20230905,191800,174958595,2095,2095,2095,2095,0
|
|
20230905,191700,174958595,2095,2095,2095,2095,0
|
|
20230905,191600,174958595,2095,2095,2095,2095,0
|
|
20230905,191500,174958595,2095,2095,2095,2095,0
|
|
20230905,191400,174958595,2095,2095,2095,2095,0
|
|
20230905,191300,174958595,2095,2095,2095,2095,632
|
|
20230905,191200,174958595,2095,2095,2095,2095,0
|
|
20230905,191100,174958595,2095,2095,2095,2095,0
|
|
20230905,191000,174958595,2095,2095,2095,2095,0
|
|
20230905,190900,174958595,2095,2095,2095,2095,0
|
|
20230905,190800,174958595,2095,2095,2095,2095,0
|
|
20230905,190700,174958595,2095,2095,2095,2095,0
|
|
20230905,190600,174958595,2095,2095,2095,2095,0
|
|
20230905,190500,174958595,2095,2095,2095,2095,0
|
|
20230905,190400,174958595,2095,2095,2095,2095,0
|
|
20230905,190300,174958595,2095,2095,2095,2095,0
|
|
20230905,190200,174958595,2095,2095,2095,2095,0
|
|
20230905,190100,174958595,2095,2095,2095,2095,0
|
|
20230905,190000,174958595,2095,2095,2095,2095,0
|
|
20230905,185900,174958595,2095,2095,2095,2095,0
|
|
20230905,185800,174958595,2095,2095,2095,2095,0
|
|
20230905,185700,174958595,2095,2095,2095,2095,0
|
|
20230905,185600,174958595,2095,2095,2095,2095,0
|
|
20230905,185500,174958595,2095,2095,2095,2095,0
|
|
20230905,185400,174958595,2095,2095,2095,2095,0
|
|
20230905,185300,174958595,2095,2095,2095,2095,0
|
|
20230905,185200,174958595,2095,2095,2095,2095,0
|
|
20230905,185100,174958595,2095,2095,2095,2095,0
|
|
20230905,185000,174958595,2095,2095,2095,2095,0
|
|
20230905,184900,174958595,2095,2095,2095,2095,0
|
|
20230905,184800,174958595,2095,2095,2095,2095,0
|
|
20230905,184700,174958595,2095,2095,2095,2095,0
|
|
20230905,184600,174958595,2095,2095,2095,2095,0
|
|
20230905,184500,174958595,2095,2095,2095,2095,0
|
|
20230905,184400,174958595,2095,2095,2095,2095,0
|
|
20230905,184300,174958595,2095,2095,2095,2095,632
|
|
20230905,184200,174958595,2095,2095,2095,2095,0
|
|
20230905,184100,174958595,2095,2095,2095,2095,0
|
|
20230905,184000,174958595,2095,2095,2095,2095,0
|
|
20230905,183900,174958595,2095,2095,2095,2095,0
|
|
20230905,183800,174958595,2095,2095,2095,2095,0
|
|
20230905,183700,174958595,2095,2095,2095,2095,0
|
|
20230905,183600,174958595,2095,2095,2095,2095,0
|
|
20230905,183500,174958595,2095,2095,2095,2095,0
|
|
20230905,183400,174958595,2095,2095,2095,2095,0
|
|
20230905,183300,174958595,2095,2095,2095,2095,0
|
|
20230905,183200,174958595,2095,2095,2095,2095,0
|
|
20230905,183100,174958595,2095,2095,2095,2095,0
|
|
20230905,183000,174958595,2095,2095,2095,2095,0
|
|
20230905,182900,174958595,2095,2095,2095,2095,0
|
|
20230905,182800,174958595,2095,2095,2095,2095,0
|
|
20230905,182700,174958595,2095,2095,2095,2095,0
|
|
20230905,182600,174958595,2095,2095,2095,2095,0
|
|
20230905,182500,174958595,2095,2095,2095,2095,0
|
|
20230905,182400,174958595,2095,2095,2095,2095,0
|
|
20230905,182300,174958595,2095,2095,2095,2095,0
|
|
20230905,182200,174958595,2095,2095,2095,2095,0
|
|
20230905,182100,174958595,2095,2095,2095,2095,0
|
|
20230905,182000,174958595,2095,2095,2095,2095,0
|
|
20230905,181900,174958595,2095,2095,2095,2095,0
|
|
20230905,181800,174958595,2095,2095,2095,2095,0
|
|
20230905,181700,174958595,2095,2095,2095,2095,0
|
|
20230905,181600,174958595,2095,2095,2095,2095,0
|
|
20230905,181500,174958595,2095,2095,2095,2095,0
|
|
20230905,181400,174958595,2095,2095,2095,2095,0
|
|
20230905,181300,174958595,2095,2095,2095,2095,632
|
|
20230905,181200,174958595,2095,2095,2095,2095,0
|
|
20230905,181100,174958595,2095,2095,2095,2095,0
|
|
20230905,181000,174958595,2095,2095,2095,2095,0
|
|
20230905,180900,174958595,2095,2095,2095,2095,0
|
|
20230905,180800,174958595,2095,2095,2095,2095,0
|
|
20230905,180700,174958595,2095,2095,2095,2095,0
|
|
20230905,180600,174958595,2095,2095,2095,2095,0
|
|
20230905,180500,174958595,2095,2095,2095,2095,0
|
|
20230905,180400,174958595,2095,2095,2095,2095,0
|
|
20230905,180300,174958595,2095,2095,2095,2095,0
|
|
20230905,180200,174958595,2095,2095,2095,2095,0
|
|
20230905,180100,174958595,2095,2095,2095,2095,0
|
|
20230905,180000,174958595,2095,2095,2095,2095,0
|
|
20230905,175900,174958595,2095,2095,2095,2095,0
|
|
20230905,175800,174958595,2095,2095,2095,2095,0
|
|
20230905,175700,174958595,2095,2095,2095,2095,0
|
|
20230905,175600,174958595,2095,2095,2095,2095,0
|
|
20230905,175500,174958595,2095,2095,2095,2095,0
|
|
20230905,175400,174958595,2095,2095,2095,2095,0
|
|
20230905,175300,174958595,2095,2095,2095,2095,0
|
|
20230905,175200,174958595,2095,2095,2095,2095,0
|
|
20230905,175100,174958595,2095,2095,2095,2095,0
|
|
20230905,175000,174958595,2095,2095,2095,2095,0
|
|
20230905,174900,174958595,2095,2095,2095,2095,0
|
|
20230905,174800,174958595,2095,2095,2095,2095,0
|
|
20230905,174700,174958595,2095,2095,2095,2095,0
|
|
20230905,174600,174958595,2095,2095,2095,2095,0
|
|
20230905,174500,174958595,2095,2095,2095,2095,0
|
|
20230905,174400,174958595,2095,2095,2095,2095,0
|
|
20230905,174300,174958595,2095,2095,2095,2095,632
|
|
20230905,174200,174958595,2095,2095,2095,2095,0
|
|
20230905,174100,174958595,2095,2095,2095,2095,0
|
|
20230905,174000,174958595,2095,2095,2095,2095,0
|
|
20230905,173900,174958595,2095,2095,2095,2095,0
|
|
20230905,173800,174958595,2095,2095,2095,2095,0
|
|
20230905,173700,174958595,2095,2095,2095,2095,0
|
|
20230905,173600,174958595,2095,2095,2095,2095,0
|
|
20230905,173500,174958595,2095,2095,2095,2095,0
|
|
20230905,173400,174958595,2095,2095,2095,2095,0
|
|
20230905,173300,174958595,2095,2095,2095,2095,0
|
|
20230905,173200,174958595,2095,2095,2095,2095,0
|
|
20230905,173100,174958595,2095,2095,2095,2095,0
|
|
20230905,173000,174958595,2095,2095,2095,2095,0
|
|
20230905,172900,174958595,2095,2095,2095,2095,0
|
|
20230905,172800,174958595,2095,2095,2095,2095,0
|
|
20230905,172700,174958595,2095,2095,2095,2095,0
|
|
20230905,172600,174958595,2095,2095,2095,2095,0
|
|
20230905,172500,174958595,2095,2095,2095,2095,0
|
|
20230905,172400,174958595,2095,2095,2095,2095,0
|
|
20230905,172300,174958595,2095,2095,2095,2095,0
|
|
20230905,172200,174958595,2095,2095,2095,2095,0
|
|
20230905,172100,174958595,2095,2095,2095,2095,0
|
|
20230905,172000,174958595,2095,2095,2095,2095,0
|
|
20230905,171900,174958595,2095,2095,2095,2095,0
|
|
20230905,171800,174958595,2095,2095,2095,2095,0
|
|
20230905,171700,174958595,2095,2095,2095,2095,0
|
|
20230905,171600,174958595,2095,2095,2095,2095,0
|
|
20230905,171500,174958595,2095,2095,2095,2095,0
|
|
20230905,171400,174958595,2095,2095,2095,2095,0
|
|
20230905,171300,174958595,2095,2095,2095,2095,632
|
|
20230905,171200,174958595,2095,2095,2095,2095,0
|
|
20230905,171100,174958595,2095,2095,2095,2095,0
|
|
20230905,171000,174958595,2095,2095,2095,2095,0
|
|
20230905,170900,174958595,2095,2095,2095,2095,0
|
|
20230905,170800,174958595,2095,2095,2095,2095,0
|
|
20230905,170700,174958595,2095,2095,2095,2095,0
|
|
20230905,170600,174958595,2095,2095,2095,2095,0
|
|
20230905,170500,174958595,2095,2095,2095,2095,0
|
|
20230905,170400,174958595,2095,2095,2095,2095,0
|
|
20230905,170300,174958595,2095,2095,2095,2095,0
|
|
20230905,170200,174958595,2095,2095,2095,2095,0
|
|
20230905,170100,174958595,2095,2095,2095,2095,0
|
|
20230905,170000,174958595,2095,2095,2095,2095,0
|
|
20230905,165900,174958595,2095,2095,2095,2095,0
|
|
20230905,165800,174958595,2095,2095,2095,2095,0
|
|
20230905,165700,174958595,2095,2095,2095,2095,0
|
|
20230905,165600,174958595,2095,2095,2095,2095,0
|
|
20230905,165500,174958595,2095,2095,2095,2095,0
|
|
20230905,165400,174958595,2095,2095,2095,2095,0
|
|
20230905,165300,174958595,2095,2095,2095,2095,0
|
|
20230905,165200,174958595,2095,2095,2095,2095,0
|
|
20230905,165100,174958595,2095,2095,2095,2095,0
|
|
20230905,165000,174958595,2095,2095,2095,2095,0
|
|
20230905,164900,174958595,2095,2095,2095,2095,0
|
|
20230905,164800,174958595,2095,2095,2095,2095,0
|
|
20230905,164700,174958595,2095,2095,2095,2095,0
|
|
20230905,164600,174958595,2095,2095,2095,2095,0
|
|
20230905,164500,174958595,2095,2095,2095,2095,0
|
|
20230905,164400,174958595,2095,2095,2095,2095,0
|
|
20230905,164300,174958595,2095,2095,2095,2095,632
|
|
20230905,164200,174958595,2095,2095,2095,2095,0
|
|
20230905,164100,174958595,2095,2095,2095,2095,0
|
|
20230905,164000,174958595,2095,2095,2095,2095,0
|
|
20230905,163900,174958595,2095,2095,2095,2095,0
|
|
20230905,163800,174958595,2095,2095,2095,2095,0
|
|
20230905,163700,174958595,2095,2095,2095,2095,0
|
|
20230905,163600,174958595,2095,2095,2095,2095,0
|
|
20230905,163500,174958595,2095,2095,2095,2095,0
|
|
20230905,163400,174958595,2095,2095,2095,2095,0
|
|
20230905,163300,174958595,2095,2095,2095,2095,0
|
|
20230905,163200,174958595,2095,2095,2095,2095,0
|
|
20230905,163100,174958595,2095,2095,2095,2095,0
|
|
20230905,163000,174958595,2095,2095,2095,2095,0
|
|
20230905,162900,174958595,2095,2095,2095,2095,0
|
|
20230905,162800,174958595,2095,2095,2095,2095,0
|
|
20230905,162700,174958595,2095,2095,2095,2095,0
|
|
20230905,162600,174958595,2095,2095,2095,2095,0
|
|
20230905,162500,174958595,2095,2095,2095,2095,0
|
|
20230905,162400,174958595,2095,2095,2095,2095,0
|
|
20230905,162300,174958595,2095,2095,2095,2095,0
|
|
20230905,162200,174958595,2095,2095,2095,2095,0
|
|
20230905,162100,174958595,2095,2095,2095,2095,0
|
|
20230905,162000,174958595,2095,2095,2095,2095,0
|
|
20230905,161900,174958595,2095,2095,2095,2095,0
|
|
20230905,161800,174958595,2095,2095,2095,2095,0
|
|
20230905,161700,174958595,2095,2095,2095,2095,0
|
|
20230905,161600,174958595,2095,2095,2095,2095,0
|
|
20230905,161500,174958595,2095,2095,2095,2095,0
|
|
20230905,161400,174958595,2095,2095,2095,2095,0
|
|
20230905,161300,174958595,2095,2095,2095,2095,632
|
|
20230905,161200,174958595,2095,2095,2095,2095,0
|
|
20230905,161100,174958595,2095,2095,2095,2095,0
|
|
20230905,161000,174958595,2095,2095,2095,2095,0
|
|
20230905,160900,174958595,2095,2095,2095,2095,0
|
|
20230905,160800,174958595,2095,2095,2095,2095,0
|
|
20230905,160700,174958595,2095,2095,2095,2095,0
|
|
20230905,160600,174958595,2095,2095,2095,2095,0
|
|
20230905,160500,174958595,2095,2095,2095,2095,0
|
|
20230905,160400,174958595,2095,2095,2095,2095,0
|
|
20230905,160300,174958595,2095,2095,2095,2095,0
|
|
20230905,160200,174958595,2095,2095,2095,2095,0
|
|
20230905,160100,174958595,2095,2095,2095,2095,0
|
|
20230905,160000,174958595,2095,2095,2095,2095,0
|
|
20230905,155900,174958595,2095,2095,2095,2095,0
|
|
20230905,155800,174958595,2095,2095,2095,2095,0
|
|
20230905,155700,174958595,2095,2095,2095,2095,0
|
|
20230905,155600,174958595,2095,2095,2095,2095,0
|
|
20230905,155500,174958595,2095,2095,2095,2095,0
|
|
20230905,155400,174958595,2095,2095,2095,2095,0
|
|
20230905,155300,174958595,2095,2095,2095,2095,0
|
|
20230905,155200,174958595,2095,2095,2095,2095,0
|
|
20230905,155100,174958595,2095,2095,2095,2095,0
|
|
20230905,155000,174958595,2095,2095,2095,2095,0
|
|
20230905,154900,174958595,2095,2095,2095,2095,0
|
|
20230905,154800,174958595,2095,2095,2095,2095,0
|
|
20230905,154700,174958595,2095,2095,2095,2095,0
|
|
20230905,154600,174958595,2095,2095,2095,2095,0
|
|
20230905,154500,174958595,2095,2095,2095,2095,0
|
|
20230905,154400,174958595,2095,2095,2095,2095,0
|
|
20230905,154300,174958595,2095,2095,2095,2095,632
|
|
20230905,154200,174958595,2095,2095,2095,2095,0
|
|
20230905,154100,174958595,2095,2095,2095,2095,0
|
|
20230905,154000,174958595,2095,2095,2095,2095,0
|
|
20230905,153900,174958595,2095,2095,2095,2095,0
|
|
20230905,153800,174958595,2095,2095,2095,2095,0
|
|
20230905,153700,174958595,2095,2095,2095,2095,0
|
|
20230905,153600,174958595,2095,2095,2095,2095,0
|
|
20230905,153500,174958595,2095,2095,2095,2095,0
|
|
20230905,153400,174958595,2095,2095,2095,2095,0
|
|
20230905,153300,174958595,2095,2095,2095,2095,0
|
|
20230905,153200,174958595,2095,2095,2095,2095,0
|
|
20230905,153100,174958595,2095,2095,2095,2095,0
|
|
20230905,153000,174958595,2095,2095,2095,2095,632
|
|
20230905,152900,173634555,2110,2110,2110,2110,0
|
|
20230905,152800,173634555,2110,2110,2110,2110,0
|
|
20230905,152700,173634555,2110,2110,2110,2110,0
|
|
20230905,152600,173634555,2110,2110,2110,2110,0
|
|
20230905,152500,173634555,2110,2110,2110,2110,0
|
|
20230905,152400,173634555,2110,2110,2110,2110,0
|
|
20230905,152300,173634555,2110,2110,2110,2110,0
|
|
20230905,152200,173634555,2110,2110,2110,2110,0
|
|
20230905,152100,173634555,2110,2110,2110,2110,0
|
|
20230905,152000,173634555,2110,2110,2110,2110,0
|
|
20230905,151900,173634555,2110,2110,2110,2110,0
|
|
20230905,151800,173634555,2110,2110,2110,2110,0
|
|
20230905,151700,173634555,2110,2110,2110,2110,0
|
|
20230905,151600,173634555,2110,2095,2110,2090,449
|
|
20230905,151500,172694780,2095,2100,2100,2095,6
|
|
20230905,151400,172682205,2095,2095,2095,2095,0
|
|
20230905,151300,172682205,2095,2095,2095,2095,22
|
|
20230905,151200,172636115,2095,2095,2095,2095,451
|
|
20230905,151100,171691270,2110,2110,2110,2110,20
|
|
20230905,151000,171649070,2095,2095,2095,2095,443
|
|
20230905,150900,170720985,2100,2100,2100,2100,0
|
|
20230905,150800,170720985,2100,2110,2110,2100,7315
|
|
20230905,150700,155358980,2110,2110,2110,2110,0
|
|
20230905,150600,155358980,2110,2110,2110,2110,100
|
|
20230905,150500,155147980,2100,2105,2105,2100,4003
|
|
20230905,150400,146739160,2110,2110,2110,2110,0
|
|
20230905,150300,146739160,2110,2110,2110,2110,0
|
|
20230905,150200,146739160,2110,2110,2110,2110,6
|
|
20230905,150100,146726500,2105,2105,2105,2105,0
|
|
20230905,150000,146726500,2105,2105,2105,2105,0
|
|
20230905,145900,146726500,2105,2105,2105,2105,168
|
|
20230905,145800,146372860,2115,2115,2115,2115,0
|
|
20230905,145700,146372860,2115,2115,2115,2115,0
|
|
20230905,145600,146372860,2115,2115,2115,2115,0
|
|
20230905,145500,146372860,2115,2115,2115,2115,50
|
|
20230905,145400,146267110,2115,2115,2115,2115,0
|
|
20230905,145300,146267110,2115,2115,2115,2115,0
|
|
20230905,145200,146267110,2115,2115,2115,2115,0
|
|
20230905,145100,146267110,2115,2115,2115,2115,7
|
|
20230905,145000,146252305,2110,2110,2110,2110,7
|
|
20230905,144900,146237535,2105,2105,2105,2105,0
|
|
20230905,144800,146237535,2105,2110,2110,2105,201
|
|
20230905,144700,145814425,2105,2105,2105,2105,0
|
|
20230905,144600,145814425,2105,2110,2110,2105,3007
|
|
20230905,144500,139483960,2110,2110,2110,2110,501
|
|
20230905,144400,138426850,2110,2110,2110,2110,316
|
|
20230905,144300,137760090,2115,2115,2115,2115,0
|
|
20230905,144200,137760090,2115,2115,2115,2115,12
|
|
20230905,144100,137734710,2110,2110,2110,2110,0
|
|
20230905,144000,137734710,2110,2110,2110,2110,5
|
|
20230905,143900,137724160,2110,2110,2110,2110,0
|
|
20230905,143800,137724160,2110,2110,2110,2110,0
|
|
20230905,143700,137724160,2110,2110,2110,2110,0
|
|
20230905,143600,137724160,2110,2110,2110,2110,0
|
|
20230905,143500,137724160,2110,2110,2110,2110,430
|
|
20230905,143400,136816860,2110,2110,2110,2110,0
|
|
20230905,143300,136816860,2110,2110,2110,2110,541
|
|
20230905,143200,135675350,2115,2115,2115,2115,0
|
|
20230905,143100,135675350,2115,2115,2115,2115,0
|
|
20230905,143000,135675350,2115,2115,2115,2115,0
|
|
20230905,142900,135675350,2115,2115,2115,2115,0
|
|
20230905,142800,135675350,2115,2115,2115,2115,0
|
|
20230905,142700,135675350,2115,2115,2115,2115,0
|
|
20230905,142600,135675350,2115,2115,2115,2115,331
|
|
20230905,142500,134975285,2115,2115,2115,2115,0
|
|
20230905,142400,134975285,2115,2115,2115,2115,0
|
|
20230905,142300,134975285,2115,2115,2115,2115,0
|
|
20230905,142200,134975285,2115,2115,2115,2115,40
|
|
20230905,142100,134890685,2120,2120,2120,2120,0
|
|
20230905,142000,134890685,2120,2120,2120,2120,100
|
|
20230905,141900,134678685,2120,2120,2120,2120,1
|
|
20230905,141800,134676565,2125,2120,2125,2120,200
|
|
20230905,141700,134251585,2125,2125,2125,2125,0
|
|
20230905,141600,134251585,2125,2125,2125,2125,1
|
|
20230905,141500,134249460,2125,2125,2125,2125,1
|
|
20230905,141400,134247335,2125,2120,2125,2120,12
|
|
20230905,141300,134221890,2120,2120,2120,2120,1
|
|
20230905,141200,134219770,2115,2115,2115,2115,0
|
|
20230905,141100,134219770,2115,2115,2115,2115,0
|
|
20230905,141000,134219770,2115,2115,2115,2115,0
|
|
20230905,140900,134219770,2115,2115,2115,2115,6
|
|
20230905,140800,134207080,2115,2115,2115,2115,0
|
|
20230905,140700,134207080,2115,2115,2115,2115,0
|
|
20230905,140600,134207080,2115,2115,2115,2115,0
|
|
20230905,140500,134207080,2115,2115,2115,2115,2
|
|
20230905,140400,134202850,2115,2115,2115,2115,0
|
|
20230905,140300,134202850,2115,2115,2115,2115,0
|
|
20230905,140200,134202850,2115,2115,2115,2115,22
|
|
20230905,140100,134156320,2120,2120,2120,2120,52
|
|
20230905,140000,134046080,2115,2115,2115,2115,0
|
|
20230905,135900,134046080,2115,2115,2115,2115,0
|
|
20230905,135800,134046080,2115,2115,2115,2115,0
|
|
20230905,135700,134046080,2115,2115,2115,2115,0
|
|
20230905,135600,134046080,2115,2115,2115,2115,0
|
|
20230905,135500,134046080,2115,2115,2115,2115,2
|
|
20230905,135400,134041850,2115,2115,2115,2115,0
|
|
20230905,135300,134041850,2115,2115,2115,2115,0
|
|
20230905,135200,134041850,2115,2115,2115,2115,0
|
|
20230905,135100,134041850,2115,2115,2115,2115,0
|
|
20230905,135000,134041850,2115,2115,2115,2115,0
|
|
20230905,134900,134041850,2115,2115,2115,2115,0
|
|
20230905,134800,134041850,2115,2115,2115,2115,0
|
|
20230905,134700,134041850,2115,2115,2115,2115,0
|
|
20230905,134600,134041850,2115,2120,2120,2115,80
|
|
20230905,134500,133872615,2120,2120,2120,2120,0
|
|
20230905,134400,133872615,2120,2120,2120,2120,0
|
|
20230905,134300,133872615,2120,2120,2120,2120,0
|
|
20230905,134200,133872615,2120,2120,2120,2120,0
|
|
20230905,134100,133872615,2120,2120,2120,2120,0
|
|
20230905,134000,133872615,2120,2120,2120,2120,0
|
|
20230905,133900,133872615,2120,2120,2120,2120,0
|
|
20230905,133800,133872615,2120,2120,2120,2120,0
|
|
20230905,133700,133872615,2120,2120,2120,2120,38
|
|
20230905,133600,133792055,2115,2115,2115,2115,50
|
|
20230905,133500,133686305,2115,2115,2115,2115,0
|
|
20230905,133400,133686305,2115,2115,2115,2115,1
|
|
20230905,133300,133684190,2115,2115,2115,2115,0
|
|
20230905,133200,133684190,2115,2115,2115,2115,24
|
|
20230905,133100,133633430,2115,2115,2115,2115,100
|
|
20230905,133000,133421930,2115,2115,2115,2115,6
|
|
20230905,132900,133409240,2115,2115,2115,2115,0
|
|
20230905,132800,133409240,2115,2115,2115,2115,8
|
|
20230905,132700,133392320,2120,2120,2120,2120,0
|
|
20230905,132600,133392320,2120,2115,2120,2115,224
|
|
20230905,132500,132918545,2115,2115,2115,2115,0
|
|
20230905,132400,132918545,2115,2110,2115,2110,101
|
|
20230905,132300,132705430,2110,2110,2110,2110,0
|
|
20230905,132200,132705430,2110,2110,2110,2110,4
|
|
20230905,132100,132696990,2115,2115,2115,2115,0
|
|
20230905,132000,132696990,2115,2115,2115,2115,0
|
|
20230905,131900,132696990,2115,2115,2115,2115,0
|
|
20230905,131800,132696990,2115,2115,2115,2115,6
|
|
20230905,131700,132684300,2115,2115,2115,2115,0
|
|
20230905,131600,132684300,2115,2115,2115,2115,0
|
|
20230905,131500,132684300,2115,2115,2115,2115,0
|
|
20230905,131400,132684300,2115,2120,2120,2115,13
|
|
20230905,131300,132656755,2120,2120,2120,2120,3
|
|
20230905,131200,132650395,2120,2120,2120,2120,0
|
|
20230905,131100,132650395,2120,2120,2120,2120,0
|
|
20230905,131000,132650395,2120,2120,2120,2120,0
|
|
20230905,130900,132650395,2120,2120,2120,2120,3
|
|
20230905,130800,132644035,2115,2115,2115,2115,0
|
|
20230905,130700,132644035,2115,2115,2115,2115,21
|
|
20230905,130600,132599620,2115,2110,2115,2110,324
|
|
20230905,130500,131915935,2115,2115,2115,2110,1676
|
|
20230905,130400,128376150,2125,2125,2125,2125,0
|
|
20230905,130300,128376150,2125,2125,2125,2125,2
|
|
20230905,130200,128371900,2125,2125,2125,2125,0
|
|
20230905,130100,128371900,2125,2125,2125,2125,4
|
|
20230905,130000,128363400,2120,2120,2120,2120,4
|
|
20230905,125900,128354920,2115,2115,2115,2115,0
|
|
20230905,125800,128354920,2115,2115,2115,2115,121
|
|
20230905,125700,128099005,2130,2130,2130,2130,0
|
|
20230905,125600,128099005,2130,2130,2130,2130,0
|
|
20230905,125500,128099005,2130,2130,2130,2130,0
|
|
20230905,125400,128099005,2130,2130,2130,2130,0
|
|
20230905,125300,128099005,2130,2130,2130,2130,0
|
|
20230905,125200,128099005,2130,2130,2130,2130,0
|
|
20230905,125100,128099005,2130,2130,2130,2130,0
|
|
20230905,125000,128099005,2130,2125,2130,2125,101
|
|
20230905,124900,127884375,2125,2125,2125,2125,0
|
|
20230905,124800,127884375,2125,2125,2125,2125,0
|
|
20230905,124700,127884375,2125,2125,2125,2125,0
|
|
20230905,124600,127884375,2125,2125,2125,2125,100
|
|
20230905,124500,127671875,2115,2115,2115,2115,0
|
|
20230905,124400,127671875,2115,2115,2115,2115,0
|
|
20230905,124300,127671875,2115,2115,2115,2115,0
|
|
20230905,124200,127671875,2115,2115,2115,2115,0
|
|
20230905,124100,127671875,2115,2115,2115,2115,0
|
|
20230905,124000,127671875,2115,2115,2115,2115,0
|
|
20230905,123900,127671875,2115,2115,2115,2115,2
|
|
20230905,123800,127667645,2125,2125,2125,2125,0
|
|
20230905,123700,127667645,2125,2125,2125,2125,0
|
|
20230905,123600,127667645,2125,2125,2125,2125,0
|
|
20230905,123500,127667645,2125,2125,2125,2125,1
|
|
20230905,123400,127665520,2120,2120,2120,2120,0
|
|
20230905,123300,127665520,2120,2120,2120,2120,0
|
|
20230905,123200,127665520,2120,2120,2120,2120,12
|
|
20230905,123100,127640080,2120,2120,2120,2120,0
|
|
20230905,123000,127640080,2120,2120,2120,2120,0
|
|
20230905,122900,127640080,2120,2120,2120,2120,3
|
|
20230905,122800,127633720,2120,2120,2120,2120,0
|
|
20230905,122700,127633720,2120,2120,2120,2120,0
|
|
20230905,122600,127633720,2120,2120,2120,2120,0
|
|
20230905,122500,127633720,2120,2120,2120,2120,0
|
|
20230905,122400,127633720,2120,2120,2120,2120,0
|
|
20230905,122300,127633720,2120,2120,2120,2120,0
|
|
20230905,122200,127633720,2120,2120,2120,2120,5
|
|
20230905,122100,127623120,2125,2125,2125,2125,0
|
|
20230905,122000,127623120,2125,2125,2125,2125,0
|
|
20230905,121900,127623120,2125,2125,2125,2125,30
|
|
20230905,121800,127559370,2115,2115,2115,2115,0
|
|
20230905,121700,127559370,2115,2115,2115,2115,0
|
|
20230905,121600,127559370,2115,2120,2125,2115,117
|
|
20230905,121500,127311350,2125,2125,2125,2125,6
|
|
20230905,121400,127298600,2130,2130,2130,2130,0
|
|
20230905,121300,127298600,2130,2130,2130,2130,0
|
|
20230905,121200,127298600,2130,2130,2130,2130,0
|
|
20230905,121100,127298600,2130,2130,2130,2130,0
|
|
20230905,121000,127298600,2130,2130,2130,2130,0
|
|
20230905,120900,127298600,2130,2130,2130,2130,0
|
|
20230905,120800,127298600,2130,2130,2130,2130,0
|
|
20230905,120700,127298600,2130,2130,2130,2130,0
|
|
20230905,120600,127298600,2130,2120,2130,2120,839
|
|
20230905,120500,125512320,2120,2120,2120,2120,0
|
|
20230905,120400,125512320,2120,2120,2120,2120,0
|
|
20230905,120300,125512320,2120,2120,2120,2120,0
|
|
20230905,120200,125512320,2120,2120,2120,2120,0
|
|
20230905,120100,125512320,2120,2120,2120,2120,0
|
|
20230905,120000,125512320,2120,2120,2120,2120,45
|
|
20230905,115900,125416920,2120,2120,2120,2120,0
|
|
20230905,115800,125416920,2120,2120,2120,2120,140
|
|
20230905,115700,125120120,2120,2120,2120,2120,15
|
|
20230905,115600,125088320,2120,2120,2120,2120,300
|
|
20230905,115500,124452320,2115,2115,2115,2115,0
|
|
20230905,115400,124452320,2115,2115,2115,2115,0
|
|
20230905,115300,124452320,2115,2115,2115,2115,492
|
|
20230905,115200,123411740,2115,2115,2115,2115,9
|
|
20230905,115100,123392705,2110,2115,2115,2110,595
|
|
20230905,115000,122136755,2110,2110,2110,2110,2
|
|
20230905,114900,122132535,2110,2110,2110,2110,100
|
|
20230905,114800,121921535,2120,2120,2120,2120,0
|
|
20230905,114700,121921535,2120,2120,2120,2120,0
|
|
20230905,114600,121921535,2120,2120,2120,2120,0
|
|
20230905,114500,121921535,2120,2120,2120,2120,0
|
|
20230905,114400,121921535,2120,2120,2120,2120,0
|
|
20230905,114300,121921535,2120,2120,2120,2120,0
|
|
20230905,114200,121921535,2120,2120,2120,2120,0
|
|
20230905,114100,121921535,2120,2120,2120,2120,3
|
|
20230905,114000,121915175,2115,2110,2115,2110,105
|
|
20230905,113900,121693125,2115,2115,2115,2115,0
|
|
20230905,113800,121693125,2115,2115,2115,2115,61
|
|
20230905,113700,121564110,2115,2115,2115,2115,0
|
|
20230905,113600,121564110,2115,2115,2115,2115,0
|
|
20230905,113500,121564110,2115,2115,2115,2115,2
|
|
20230905,113400,121559880,2120,2120,2120,2120,7
|
|
20230905,113300,121545040,2125,2125,2125,2125,8
|
|
20230905,113200,121528040,2120,2115,2120,2115,5001
|
|
20230905,113100,110925925,2115,2115,2115,2115,209
|
|
20230905,113000,110483890,2120,2120,2120,2120,41
|
|
20230905,112900,110396970,2120,2120,2120,2120,5
|
|
20230905,112800,110386370,2125,2125,2125,2125,0
|
|
20230905,112700,110386370,2125,2125,2125,2125,0
|
|
20230905,112600,110386370,2125,2125,2125,2125,2
|
|
20230905,112500,110382120,2130,2130,2130,2130,0
|
|
20230905,112400,110382120,2130,2130,2130,2130,0
|
|
20230905,112300,110382120,2130,2130,2130,2130,0
|
|
20230905,112200,110382120,2130,2130,2130,2130,0
|
|
20230905,112100,110382120,2130,2130,2130,2130,984
|
|
20230905,112000,108286200,2135,2130,2135,2130,220
|
|
20230905,111900,107817500,2130,2130,2130,2130,100
|
|
20230905,111800,107604500,2130,2130,2130,2130,100
|
|
20230905,111700,107391500,2130,2125,2130,2125,200
|
|
20230905,111600,106965505,2130,2130,2130,2130,0
|
|
20230905,111500,106965505,2130,2130,2130,2130,0
|
|
20230905,111400,106965505,2130,2130,2130,2130,0
|
|
20230905,111300,106965505,2130,2125,2130,2125,19
|
|
20230905,111200,106925085,2130,2130,2130,2130,200
|
|
20230905,111100,106499085,2130,2115,2130,2115,1005
|
|
20230905,111000,104373435,2115,2115,2115,2115,467
|
|
20230905,110900,103385730,2115,2115,2115,2115,0
|
|
20230905,110800,103385730,2115,2130,2130,2115,6
|
|
20230905,110700,103372965,2130,2130,2130,2130,73
|
|
20230905,110600,103217475,2135,2135,2135,2135,0
|
|
20230905,110500,103217475,2135,2130,2135,2130,238
|
|
20230905,110400,102709870,2130,2130,2130,2130,70
|
|
20230905,110300,102560770,2130,2130,2130,2130,0
|
|
20230905,110200,102560770,2130,2130,2130,2130,0
|
|
20230905,110100,102560770,2130,2130,2130,2130,78
|
|
20230905,110000,102394630,2130,2130,2130,2130,133
|
|
20230905,105900,102111340,2135,2135,2135,2135,78
|
|
20230905,105800,101944810,2135,2135,2135,2135,154
|
|
20230905,105700,101616020,2135,2145,2150,2135,3454
|
|
20230905,105600,94191170,2150,2120,2150,2120,8266
|
|
20230905,105500,76610455,2115,2110,2115,2110,1808
|
|
20230905,105400,72789085,2100,2100,2100,2100,1
|
|
20230905,105300,72786985,2100,2100,2100,2100,150
|
|
20230905,105200,72471985,2100,2105,2105,2100,1431
|
|
20230905,105100,69463535,2100,2105,2105,2100,675
|
|
20230905,105000,68044385,2115,2110,2115,2110,105
|
|
20230905,104900,67822810,2110,2110,2110,2110,0
|
|
20230905,104800,67822810,2110,2110,2110,2110,79
|
|
20230905,104700,67656120,2110,2110,2110,2110,120
|
|
20230905,104600,67402920,2105,2105,2105,2105,100
|
|
20230905,104500,67192420,2100,2100,2110,2100,503
|
|
20230905,104400,66136110,2100,2100,2100,2100,1
|
|
20230905,104300,66134010,2100,2100,2100,2100,104
|
|
20230905,104200,65915610,2105,2110,2110,2100,602
|
|
20230905,104100,64646910,2110,2105,2110,2105,1230
|
|
20230905,104000,62052910,2105,2105,2105,2105,0
|
|
20230905,103900,62052910,2105,2105,2105,2105,0
|
|
20230905,103800,62052910,2105,2105,2105,2105,0
|
|
20230905,103700,62052910,2105,2105,2105,2105,0
|
|
20230905,103600,62052910,2105,2105,2105,2105,631
|
|
20230905,103500,60724655,2085,2090,2090,2085,1441
|
|
20230905,103400,57715325,2090,2090,2090,2090,0
|
|
20230905,103300,57715325,2090,2090,2090,2090,0
|
|
20230905,103200,57715325,2090,2090,2090,2090,0
|
|
20230905,103100,57715325,2090,2090,2090,2090,0
|
|
20230905,103000,57715325,2090,2100,2100,2090,4
|
|
20230905,102900,57706935,2100,2100,2100,2100,60
|
|
20230905,102800,57580935,2100,2100,2100,2100,600
|
|
20230905,102700,56320935,2100,2100,2100,2100,0
|
|
20230905,102600,56320935,2100,2090,2100,2090,2002
|
|
20230905,102500,52118265,2095,2095,2095,2095,0
|
|
20230905,102400,52118265,2095,2095,2095,2095,0
|
|
20230905,102300,52118265,2095,2095,2095,2095,3
|
|
20230905,102200,52111980,2095,2095,2095,2095,0
|
|
20230905,102100,52111980,2095,2095,2095,2095,0
|
|
20230905,102000,52111980,2095,2090,2095,2090,329
|
|
20230905,101900,51422830,2090,2090,2090,2090,0
|
|
20230905,101800,51422830,2090,2090,2090,2090,2
|
|
20230905,101700,51418650,2095,2095,2095,2095,1000
|
|
20230905,101600,49323650,2085,2085,2085,2085,0
|
|
20230905,101500,49323650,2085,2085,2085,2085,51
|
|
20230905,101400,49217315,2085,2085,2085,2085,0
|
|
20230905,101300,49217315,2085,2090,2090,2085,255
|
|
20230905,101200,48685605,2095,2095,2095,2095,0
|
|
20230905,101100,48685605,2095,2095,2095,2095,2
|
|
20230905,101000,48681415,2095,2095,2095,2095,0
|
|
20230905,100900,48681415,2095,2095,2095,2095,1
|
|
20230905,100800,48679320,2090,2090,2090,2090,0
|
|
20230905,100700,48679320,2090,2090,2090,2090,1
|
|
20230905,100600,48677230,2085,2090,2090,2085,101
|
|
20230905,100500,48466640,2090,2090,2090,2090,8
|
|
20230905,100400,48449920,2085,2085,2085,2085,0
|
|
20230905,100300,48449920,2085,2085,2085,2085,1
|
|
20230905,100200,48447835,2085,2085,2085,2085,0
|
|
20230905,100100,48447835,2085,2090,2090,2085,507
|
|
20230905,100000,47390040,2095,2095,2095,2095,3
|
|
20230905,095900,47383755,2095,2095,2095,2095,100
|
|
20230905,095800,47174255,2095,2095,2095,2095,0
|
|
20230905,095700,47174255,2095,2095,2095,2085,401
|
|
20230905,095600,46336160,2085,2085,2085,2085,1012
|
|
20230905,095500,44226140,2085,2085,2085,2085,1
|
|
20230905,095400,44224055,2095,2095,2095,2095,0
|
|
20230905,095300,44224055,2095,2095,2095,2095,50
|
|
20230905,095200,44119305,2095,2095,2095,2095,1000
|
|
20230905,095100,42024305,2075,2075,2075,2075,0
|
|
20230905,095000,42024305,2075,2075,2075,2075,0
|
|
20230905,094900,42024305,2075,2075,2075,2075,102
|
|
20230905,094800,41812655,2075,2080,2080,2075,600
|
|
20230905,094700,40566645,2080,2080,2080,2080,0
|
|
20230905,094600,40566645,2080,2080,2080,2080,0
|
|
20230905,094500,40566645,2080,2080,2080,2080,546
|
|
20230905,094400,39430965,2075,2080,2080,2075,119
|
|
20230905,094300,39183575,2080,2080,2080,2080,5
|
|
20230905,094200,39173175,2080,2080,2080,2080,150
|
|
20230905,094100,38861175,2080,2085,2085,2080,27
|
|
20230905,094000,38804890,2085,2085,2085,2085,50
|
|
20230905,093900,38700640,2090,2090,2090,2090,3
|
|
20230905,093800,38694370,2095,2095,2095,2095,0
|
|
20230905,093700,38694370,2095,2095,2095,2095,2
|
|
20230905,093600,38690180,2095,2095,2095,2095,500
|
|
20230905,093500,37642680,2090,2090,2090,2090,1
|
|
20230905,093400,37640590,2095,2095,2095,2095,0
|
|
20230905,093300,37640590,2095,2100,2100,2095,4
|
|
20230905,093200,37632205,2105,2105,2110,2105,154
|
|
20230905,093100,37307805,2110,2100,2110,2100,700
|
|
20230905,093000,35835345,2085,2085,2085,2085,1
|
|
20230905,092900,35833260,2100,2085,2100,2085,678
|
|
20230905,092800,34418130,2085,2085,2085,2085,0
|
|
20230905,092700,34418130,2085,2085,2085,2085,50
|
|
20230905,092600,34313880,2080,2085,2085,2080,45
|
|
20230905,092500,34220120,2080,2080,2080,2080,17
|
|
20230905,092400,34184760,2090,2105,2110,2090,673
|
|
20230905,092300,32766245,2110,2100,2110,2100,1000
|
|
20230905,092200,30659345,2110,2110,2110,2110,0
|
|
20230905,092100,30659345,2110,2100,2110,2100,4002
|
|
20230905,092000,22255135,2100,2085,2100,2085,1500
|
|
20230905,091900,19110825,2090,2060,2100,2060,2046
|
|
20230905,091800,14825765,2060,2070,2070,2060,422
|
|
20230905,091700,13955415,2070,2070,2070,2070,455
|
|
20230905,091600,13013565,2075,2075,2075,2075,300
|
|
20230905,091500,12391065,2075,2085,2085,2075,55
|
|
20230905,091400,12276930,2080,2080,2080,2080,1445
|
|
20230905,091300,9271330,2065,2065,2065,2065,500
|
|
20230905,091200,8238830,2065,2065,2065,2065,3
|
|
20230905,091100,8232635,2070,2070,2070,2070,119
|
|
20230905,091000,7986305,2075,2075,2075,2075,660
|
|
20230905,090900,6616805,2075,2075,2075,2075,15
|
|
20230905,090800,6585680,2075,2075,2075,2075,0
|
|
20230905,090700,6585680,2075,2075,2075,2075,5
|
|
20230905,090600,6575305,2075,2075,2075,2075,0
|
|
20230905,090500,6575305,2075,2080,2080,2075,90
|
|
20230905,090400,6388445,2080,2080,2080,2080,556
|
|
20230905,090300,5231965,2075,2070,2075,2070,772
|
|
20230905,090200,3631465,2065,2050,2065,2045,44
|
|
20230905,090100,3540930,2045,2045,2045,2045,20
|
|
20230905,090000,3500030,2080,2040,2100,2040,1709
|