676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201300,428485285,2205,2205,2205,2205,1175
|
|
20230908,201200,428485285,2205,2205,2205,2205,0
|
|
20230908,201100,428485285,2205,2205,2205,2205,0
|
|
20230908,201000,428485285,2205,2205,2205,2205,0
|
|
20230908,200900,428485285,2205,2205,2205,2205,0
|
|
20230908,200800,428485285,2205,2205,2205,2205,0
|
|
20230908,200700,428485285,2205,2205,2205,2205,0
|
|
20230908,200600,428485285,2205,2205,2205,2205,0
|
|
20230908,200500,428485285,2205,2205,2205,2205,0
|
|
20230908,200400,428485285,2205,2205,2205,2205,0
|
|
20230908,200300,428485285,2205,2205,2205,2205,0
|
|
20230908,200200,428485285,2205,2205,2205,2205,0
|
|
20230908,200100,428485285,2205,2205,2205,2205,0
|
|
20230908,200000,428485285,2205,2205,2205,2205,0
|
|
20230908,195900,428485285,2205,2205,2205,2205,0
|
|
20230908,195800,428485285,2205,2205,2205,2205,0
|
|
20230908,195700,428485285,2205,2205,2205,2205,0
|
|
20230908,195600,428485285,2205,2205,2205,2205,0
|
|
20230908,195500,428485285,2205,2205,2205,2205,0
|
|
20230908,195400,428485285,2205,2205,2205,2205,0
|
|
20230908,195300,428485285,2205,2205,2205,2205,0
|
|
20230908,195200,428485285,2205,2205,2205,2205,0
|
|
20230908,195100,428485285,2205,2205,2205,2205,0
|
|
20230908,195000,428485285,2205,2205,2205,2205,0
|
|
20230908,194900,428485285,2205,2205,2205,2205,0
|
|
20230908,194800,428485285,2205,2205,2205,2205,0
|
|
20230908,194700,428485285,2205,2205,2205,2205,0
|
|
20230908,194600,428485285,2205,2205,2205,2205,0
|
|
20230908,194500,428485285,2205,2205,2205,2205,0
|
|
20230908,194400,428485285,2205,2205,2205,2205,0
|
|
20230908,194300,428485285,2205,2205,2205,2205,1175
|
|
20230908,194200,428485285,2205,2205,2205,2205,0
|
|
20230908,194100,428485285,2205,2205,2205,2205,0
|
|
20230908,194000,428485285,2205,2205,2205,2205,0
|
|
20230908,193900,428485285,2205,2205,2205,2205,0
|
|
20230908,193800,428485285,2205,2205,2205,2205,0
|
|
20230908,193700,428485285,2205,2205,2205,2205,0
|
|
20230908,193600,428485285,2205,2205,2205,2205,0
|
|
20230908,193500,428485285,2205,2205,2205,2205,0
|
|
20230908,193400,428485285,2205,2205,2205,2205,0
|
|
20230908,193300,428485285,2205,2205,2205,2205,0
|
|
20230908,193200,428485285,2205,2205,2205,2205,0
|
|
20230908,193100,428485285,2205,2205,2205,2205,0
|
|
20230908,193000,428485285,2205,2205,2205,2205,0
|
|
20230908,192900,428485285,2205,2205,2205,2205,0
|
|
20230908,192800,428485285,2205,2205,2205,2205,0
|
|
20230908,192700,428485285,2205,2205,2205,2205,0
|
|
20230908,192600,428485285,2205,2205,2205,2205,0
|
|
20230908,192500,428485285,2205,2205,2205,2205,0
|
|
20230908,192400,428485285,2205,2205,2205,2205,0
|
|
20230908,192300,428485285,2205,2205,2205,2205,0
|
|
20230908,192200,428485285,2205,2205,2205,2205,0
|
|
20230908,192100,428485285,2205,2205,2205,2205,0
|
|
20230908,192000,428485285,2205,2205,2205,2205,0
|
|
20230908,191900,428485285,2205,2205,2205,2205,0
|
|
20230908,191800,428485285,2205,2205,2205,2205,0
|
|
20230908,191700,428485285,2205,2205,2205,2205,0
|
|
20230908,191600,428485285,2205,2205,2205,2205,0
|
|
20230908,191500,428485285,2205,2205,2205,2205,0
|
|
20230908,191400,428485285,2205,2205,2205,2205,0
|
|
20230908,191300,428485285,2205,2205,2205,2205,1175
|
|
20230908,191200,428485285,2205,2205,2205,2205,0
|
|
20230908,191100,428485285,2205,2205,2205,2205,0
|
|
20230908,191000,428485285,2205,2205,2205,2205,0
|
|
20230908,190900,428485285,2205,2205,2205,2205,0
|
|
20230908,190800,428485285,2205,2205,2205,2205,0
|
|
20230908,190700,428485285,2205,2205,2205,2205,0
|
|
20230908,190600,428485285,2205,2205,2205,2205,0
|
|
20230908,190500,428485285,2205,2205,2205,2205,0
|
|
20230908,190400,428485285,2205,2205,2205,2205,0
|
|
20230908,190300,428485285,2205,2205,2205,2205,0
|
|
20230908,190200,428485285,2205,2205,2205,2205,0
|
|
20230908,190100,428485285,2205,2205,2205,2205,0
|
|
20230908,190000,428485285,2205,2205,2205,2205,0
|
|
20230908,185900,428485285,2205,2205,2205,2205,0
|
|
20230908,185800,428485285,2205,2205,2205,2205,0
|
|
20230908,185700,428485285,2205,2205,2205,2205,0
|
|
20230908,185600,428485285,2205,2205,2205,2205,0
|
|
20230908,185500,428485285,2205,2205,2205,2205,0
|
|
20230908,185400,428485285,2205,2205,2205,2205,0
|
|
20230908,185300,428485285,2205,2205,2205,2205,0
|
|
20230908,185200,428485285,2205,2205,2205,2205,0
|
|
20230908,185100,428485285,2205,2205,2205,2205,0
|
|
20230908,185000,428485285,2205,2205,2205,2205,0
|
|
20230908,184900,428485285,2205,2205,2205,2205,0
|
|
20230908,184800,428485285,2205,2205,2205,2205,0
|
|
20230908,184700,428485285,2205,2205,2205,2205,0
|
|
20230908,184600,428485285,2205,2205,2205,2205,0
|
|
20230908,184500,428485285,2205,2205,2205,2205,0
|
|
20230908,184400,428485285,2205,2205,2205,2205,0
|
|
20230908,184300,428485285,2205,2205,2205,2205,1175
|
|
20230908,184200,428485285,2205,2205,2205,2205,0
|
|
20230908,184100,428485285,2205,2205,2205,2205,0
|
|
20230908,184000,428485285,2205,2205,2205,2205,0
|
|
20230908,183900,428485285,2205,2205,2205,2205,0
|
|
20230908,183800,428485285,2205,2205,2205,2205,0
|
|
20230908,183700,428485285,2205,2205,2205,2205,0
|
|
20230908,183600,428485285,2205,2205,2205,2205,0
|
|
20230908,183500,428485285,2205,2205,2205,2205,0
|
|
20230908,183400,428485285,2205,2205,2205,2205,0
|
|
20230908,183300,428485285,2205,2205,2205,2205,0
|
|
20230908,183200,428485285,2205,2205,2205,2205,0
|
|
20230908,183100,428485285,2205,2205,2205,2205,0
|
|
20230908,183000,428485285,2205,2205,2205,2205,0
|
|
20230908,182900,428485285,2205,2205,2205,2205,0
|
|
20230908,182800,428485285,2205,2205,2205,2205,0
|
|
20230908,182700,428485285,2205,2205,2205,2205,0
|
|
20230908,182600,428485285,2205,2205,2205,2205,0
|
|
20230908,182500,428485285,2205,2205,2205,2205,0
|
|
20230908,182400,428485285,2205,2205,2205,2205,0
|
|
20230908,182300,428485285,2205,2205,2205,2205,0
|
|
20230908,182200,428485285,2205,2205,2205,2205,0
|
|
20230908,182100,428485285,2205,2205,2205,2205,0
|
|
20230908,182000,428485285,2205,2205,2205,2205,0
|
|
20230908,181900,428485285,2205,2205,2205,2205,0
|
|
20230908,181800,428485285,2205,2205,2205,2205,0
|
|
20230908,181700,428485285,2205,2205,2205,2205,0
|
|
20230908,181600,428485285,2205,2205,2205,2205,0
|
|
20230908,181500,428485285,2205,2205,2205,2205,0
|
|
20230908,181400,428485285,2205,2205,2205,2205,0
|
|
20230908,181300,428485285,2205,2205,2205,2205,1175
|
|
20230908,181200,428485285,2205,2205,2205,2205,0
|
|
20230908,181100,428485285,2205,2205,2205,2205,0
|
|
20230908,181000,428485285,2205,2205,2205,2205,0
|
|
20230908,180900,428485285,2205,2205,2205,2205,0
|
|
20230908,180800,428485285,2205,2205,2205,2205,0
|
|
20230908,180700,428485285,2205,2205,2205,2205,0
|
|
20230908,180600,428485285,2205,2205,2205,2205,0
|
|
20230908,180500,428485285,2205,2205,2205,2205,0
|
|
20230908,180400,428485285,2205,2205,2205,2205,0
|
|
20230908,180300,428485285,2205,2205,2205,2205,0
|
|
20230908,180200,428485285,2205,2205,2205,2205,0
|
|
20230908,180100,428485285,2205,2205,2205,2205,0
|
|
20230908,180000,428485285,2205,2205,2205,2205,0
|
|
20230908,175900,428485285,2205,2205,2205,2205,0
|
|
20230908,175800,428485285,2205,2205,2205,2205,0
|
|
20230908,175700,428485285,2205,2205,2205,2205,0
|
|
20230908,175600,428485285,2205,2205,2205,2205,0
|
|
20230908,175500,428485285,2205,2205,2205,2205,0
|
|
20230908,175400,428485285,2205,2205,2205,2205,0
|
|
20230908,175300,428485285,2205,2205,2205,2205,0
|
|
20230908,175200,428485285,2205,2205,2205,2205,0
|
|
20230908,175100,428485285,2205,2205,2205,2205,0
|
|
20230908,175000,428485285,2205,2205,2205,2205,0
|
|
20230908,174900,428485285,2205,2205,2205,2205,0
|
|
20230908,174800,428485285,2205,2205,2205,2205,0
|
|
20230908,174700,428485285,2205,2205,2205,2205,0
|
|
20230908,174600,428485285,2205,2205,2205,2205,0
|
|
20230908,174500,428485285,2205,2205,2205,2205,0
|
|
20230908,174400,428485285,2205,2205,2205,2205,0
|
|
20230908,174300,428485285,2205,2205,2205,2205,1175
|
|
20230908,174200,428485285,2205,2205,2205,2205,0
|
|
20230908,174100,428485285,2205,2205,2205,2205,0
|
|
20230908,174000,428485285,2205,2205,2205,2205,0
|
|
20230908,173900,428485285,2205,2205,2205,2205,0
|
|
20230908,173800,428485285,2205,2205,2205,2205,0
|
|
20230908,173700,428485285,2205,2205,2205,2205,0
|
|
20230908,173600,428485285,2205,2205,2205,2205,0
|
|
20230908,173500,428485285,2205,2205,2205,2205,0
|
|
20230908,173400,428485285,2205,2205,2205,2205,0
|
|
20230908,173300,428485285,2205,2205,2205,2205,0
|
|
20230908,173200,428485285,2205,2205,2205,2205,0
|
|
20230908,173100,428485285,2205,2205,2205,2205,0
|
|
20230908,173000,428485285,2205,2205,2205,2205,0
|
|
20230908,172900,428485285,2205,2205,2205,2205,0
|
|
20230908,172800,428485285,2205,2205,2205,2205,0
|
|
20230908,172700,428485285,2205,2205,2205,2205,0
|
|
20230908,172600,428485285,2205,2205,2205,2205,0
|
|
20230908,172500,428485285,2205,2205,2205,2205,0
|
|
20230908,172400,428485285,2205,2205,2205,2205,0
|
|
20230908,172300,428485285,2205,2205,2205,2205,0
|
|
20230908,172200,428485285,2205,2205,2205,2205,0
|
|
20230908,172100,428485285,2205,2205,2205,2205,0
|
|
20230908,172000,428485285,2205,2205,2205,2205,0
|
|
20230908,171900,428485285,2205,2205,2205,2205,0
|
|
20230908,171800,428485285,2205,2205,2205,2205,0
|
|
20230908,171700,428485285,2205,2205,2205,2205,0
|
|
20230908,171600,428485285,2205,2205,2205,2205,0
|
|
20230908,171500,428485285,2205,2205,2205,2205,0
|
|
20230908,171400,428485285,2205,2205,2205,2205,0
|
|
20230908,171300,428485285,2205,2205,2205,2205,1175
|
|
20230908,171200,428485285,2205,2205,2205,2205,0
|
|
20230908,171100,428485285,2205,2205,2205,2205,0
|
|
20230908,171000,428485285,2205,2205,2205,2205,0
|
|
20230908,170900,428485285,2205,2205,2205,2205,0
|
|
20230908,170800,428485285,2205,2205,2205,2205,0
|
|
20230908,170700,428485285,2205,2205,2205,2205,0
|
|
20230908,170600,428485285,2205,2205,2205,2205,0
|
|
20230908,170500,428485285,2205,2205,2205,2205,0
|
|
20230908,170400,428485285,2205,2205,2205,2205,0
|
|
20230908,170300,428485285,2205,2205,2205,2205,0
|
|
20230908,170200,428485285,2205,2205,2205,2205,0
|
|
20230908,170100,428485285,2205,2205,2205,2205,0
|
|
20230908,170000,428485285,2205,2205,2205,2205,0
|
|
20230908,165900,428485285,2205,2205,2205,2205,0
|
|
20230908,165800,428485285,2205,2205,2205,2205,0
|
|
20230908,165700,428485285,2205,2205,2205,2205,0
|
|
20230908,165600,428485285,2205,2205,2205,2205,0
|
|
20230908,165500,428485285,2205,2205,2205,2205,0
|
|
20230908,165400,428485285,2205,2205,2205,2205,0
|
|
20230908,165300,428485285,2205,2205,2205,2205,0
|
|
20230908,165200,428485285,2205,2205,2205,2205,0
|
|
20230908,165100,428485285,2205,2205,2205,2205,0
|
|
20230908,165000,428485285,2205,2205,2205,2205,0
|
|
20230908,164900,428485285,2205,2205,2205,2205,0
|
|
20230908,164800,428485285,2205,2205,2205,2205,0
|
|
20230908,164700,428485285,2205,2205,2205,2205,0
|
|
20230908,164600,428485285,2205,2205,2205,2205,0
|
|
20230908,164500,428485285,2205,2205,2205,2205,0
|
|
20230908,164400,428485285,2205,2205,2205,2205,0
|
|
20230908,164300,428485285,2205,2205,2205,2205,1175
|
|
20230908,164200,428485285,2205,2205,2205,2205,0
|
|
20230908,164100,428485285,2205,2205,2205,2205,0
|
|
20230908,164000,428485285,2205,2205,2205,2205,0
|
|
20230908,163900,428485285,2205,2205,2205,2205,0
|
|
20230908,163800,428485285,2205,2205,2205,2205,0
|
|
20230908,163700,428485285,2205,2205,2205,2205,0
|
|
20230908,163600,428485285,2205,2205,2205,2205,0
|
|
20230908,163500,428485285,2205,2205,2205,2205,0
|
|
20230908,163400,428485285,2205,2205,2205,2205,0
|
|
20230908,163300,428485285,2205,2205,2205,2205,0
|
|
20230908,163200,428485285,2205,2205,2205,2205,0
|
|
20230908,163100,428485285,2205,2205,2205,2205,0
|
|
20230908,163000,428485285,2205,2205,2205,2205,0
|
|
20230908,162900,428485285,2205,2205,2205,2205,0
|
|
20230908,162800,428485285,2205,2205,2205,2205,0
|
|
20230908,162700,428485285,2205,2205,2205,2205,0
|
|
20230908,162600,428485285,2205,2205,2205,2205,0
|
|
20230908,162500,428485285,2205,2205,2205,2205,0
|
|
20230908,162400,428485285,2205,2205,2205,2205,0
|
|
20230908,162300,428485285,2205,2205,2205,2205,0
|
|
20230908,162200,428485285,2205,2205,2205,2205,0
|
|
20230908,162100,428485285,2205,2205,2205,2205,0
|
|
20230908,162000,428485285,2205,2205,2205,2205,0
|
|
20230908,161900,428485285,2205,2205,2205,2205,0
|
|
20230908,161800,428485285,2205,2205,2205,2205,0
|
|
20230908,161700,428485285,2205,2205,2205,2205,0
|
|
20230908,161600,428485285,2205,2205,2205,2205,0
|
|
20230908,161500,428485285,2205,2205,2205,2205,0
|
|
20230908,161400,428485285,2205,2205,2205,2205,0
|
|
20230908,161300,428485285,2205,2205,2205,2205,1175
|
|
20230908,161200,428485285,2205,2205,2205,2205,0
|
|
20230908,161100,428485285,2205,2205,2205,2205,0
|
|
20230908,161000,428485285,2205,2205,2205,2205,0
|
|
20230908,160900,428485285,2205,2205,2205,2205,0
|
|
20230908,160800,428485285,2205,2205,2205,2205,0
|
|
20230908,160700,428485285,2205,2205,2205,2205,0
|
|
20230908,160600,428485285,2205,2205,2205,2205,0
|
|
20230908,160500,428485285,2205,2205,2205,2205,0
|
|
20230908,160400,428485285,2205,2205,2205,2205,0
|
|
20230908,160300,428485285,2205,2205,2205,2205,0
|
|
20230908,160200,428485285,2205,2205,2205,2205,0
|
|
20230908,160100,428485285,2205,2205,2205,2205,0
|
|
20230908,160000,428485285,2205,2205,2205,2205,0
|
|
20230908,155900,428485285,2205,2205,2205,2205,0
|
|
20230908,155800,428485285,2205,2205,2205,2205,0
|
|
20230908,155700,428485285,2205,2205,2205,2205,0
|
|
20230908,155600,428485285,2205,2205,2205,2205,0
|
|
20230908,155500,428485285,2205,2205,2205,2205,0
|
|
20230908,155400,428485285,2205,2205,2205,2205,0
|
|
20230908,155300,428485285,2205,2205,2205,2205,0
|
|
20230908,155200,428485285,2205,2205,2205,2205,0
|
|
20230908,155100,428485285,2205,2205,2205,2205,0
|
|
20230908,155000,428485285,2205,2205,2205,2205,0
|
|
20230908,154900,428485285,2205,2205,2205,2205,0
|
|
20230908,154800,428485285,2205,2205,2205,2205,0
|
|
20230908,154700,428485285,2205,2205,2205,2205,0
|
|
20230908,154600,428485285,2205,2205,2205,2205,0
|
|
20230908,154500,428485285,2205,2205,2205,2205,0
|
|
20230908,154400,428485285,2205,2205,2205,2205,0
|
|
20230908,154300,428485285,2205,2205,2205,2205,1175
|
|
20230908,154200,428485285,2205,2205,2205,2205,0
|
|
20230908,154100,428485285,2205,2205,2205,2205,0
|
|
20230908,154000,428485285,2205,2205,2205,2205,0
|
|
20230908,153900,428485285,2205,2205,2205,2205,0
|
|
20230908,153800,428485285,2205,2205,2205,2205,0
|
|
20230908,153700,428485285,2205,2205,2205,2205,0
|
|
20230908,153600,428485285,2205,2205,2205,2205,0
|
|
20230908,153500,428485285,2205,2205,2205,2205,0
|
|
20230908,153400,428485285,2205,2205,2205,2205,0
|
|
20230908,153300,428485285,2205,2205,2205,2205,0
|
|
20230908,153200,428485285,2205,2205,2205,2205,0
|
|
20230908,153100,428485285,2205,2205,2205,2205,0
|
|
20230908,153000,428485285,2205,2205,2205,2205,1175
|
|
20230908,152900,425894410,2200,2200,2200,2200,0
|
|
20230908,152800,425894410,2200,2200,2200,2200,0
|
|
20230908,152700,425894410,2200,2200,2200,2200,0
|
|
20230908,152600,425894410,2200,2200,2200,2200,0
|
|
20230908,152500,425894410,2200,2200,2200,2200,0
|
|
20230908,152400,425894410,2200,2200,2200,2200,0
|
|
20230908,152300,425894410,2200,2200,2200,2200,0
|
|
20230908,152200,425894410,2200,2200,2200,2200,0
|
|
20230908,152100,425894410,2200,2200,2200,2200,0
|
|
20230908,152000,425894410,2200,2200,2200,2200,0
|
|
20230908,151900,425894410,2200,2190,2200,2190,287
|
|
20230908,151800,425264610,2190,2195,2195,2190,250
|
|
20230908,151700,424716265,2200,2200,2200,2200,0
|
|
20230908,151600,424716265,2200,2200,2200,2200,282
|
|
20230908,151500,424095865,2200,2200,2200,2200,0
|
|
20230908,151400,424095865,2200,2200,2200,2200,83
|
|
20230908,151300,423913265,2190,2190,2190,2190,0
|
|
20230908,151200,423913265,2190,2190,2190,2190,0
|
|
20230908,151100,423913265,2190,2190,2190,2190,0
|
|
20230908,151000,423913265,2190,2190,2190,2190,0
|
|
20230908,150900,423913265,2190,2205,2205,2190,317
|
|
20230908,150800,423215400,2205,2205,2205,2205,0
|
|
20230908,150700,423215400,2205,2205,2205,2205,76
|
|
20230908,150600,423047820,2205,2205,2205,2205,44
|
|
20230908,150500,422950800,2205,2205,2205,2205,651
|
|
20230908,150400,421515345,2205,2205,2205,2205,898
|
|
20230908,150300,419535255,2200,2200,2200,2200,0
|
|
20230908,150200,419535255,2200,2200,2200,2200,5
|
|
20230908,150100,419524255,2200,2200,2200,2200,100
|
|
20230908,150000,419304255,2195,2195,2195,2195,100
|
|
20230908,145900,419084755,2195,2195,2195,2195,0
|
|
20230908,145800,419084755,2195,2195,2195,2195,50
|
|
20230908,145700,418975005,2195,2195,2195,2195,0
|
|
20230908,145600,418975005,2195,2195,2195,2195,59
|
|
20230908,145500,418845500,2205,2205,2205,2205,60
|
|
20230908,145400,418713200,2205,2190,2205,2190,2742
|
|
20230908,145300,412680780,2190,2190,2190,2190,0
|
|
20230908,145200,412680780,2190,2190,2190,2190,200
|
|
20230908,145100,412242780,2190,2190,2190,2190,0
|
|
20230908,145000,412242780,2190,2190,2190,2190,0
|
|
20230908,144900,412242780,2190,2190,2190,2190,0
|
|
20230908,144800,412242780,2190,2190,2190,2190,0
|
|
20230908,144700,412242780,2190,2190,2190,2190,0
|
|
20230908,144600,412242780,2190,2190,2190,2190,0
|
|
20230908,144500,412242780,2190,2190,2190,2190,0
|
|
20230908,144400,412242780,2190,2190,2190,2190,0
|
|
20230908,144300,412242780,2190,2190,2190,2190,1000
|
|
20230908,144200,410052780,2190,2190,2190,2190,1
|
|
20230908,144100,410050590,2190,2200,2200,2190,610
|
|
20230908,144000,408714590,2200,2200,2200,2200,0
|
|
20230908,143900,408714590,2200,2200,2200,2200,20
|
|
20230908,143800,408670590,2190,2190,2190,2190,0
|
|
20230908,143700,408670590,2190,2185,2190,2185,820
|
|
20230908,143600,406875615,2185,2185,2185,2180,606
|
|
20230908,143500,405553005,2180,2180,2180,2180,600
|
|
20230908,143400,404245005,2180,2180,2180,2180,0
|
|
20230908,143300,404245005,2180,2185,2185,2180,1014
|
|
20230908,143200,402031555,2190,2190,2190,2190,35
|
|
20230908,143100,401954905,2190,2190,2190,2190,656
|
|
20230908,143000,400518265,2190,2190,2190,2190,0
|
|
20230908,142900,400518265,2190,2190,2190,2190,854
|
|
20230908,142800,398648005,2190,2190,2190,2190,0
|
|
20230908,142700,398648005,2190,2190,2190,2190,88
|
|
20230908,142600,398455285,2190,2190,2190,2190,13
|
|
20230908,142500,398426815,2190,2190,2190,2190,0
|
|
20230908,142400,398426815,2190,2190,2190,2190,0
|
|
20230908,142300,398426815,2190,2190,2190,2190,392
|
|
20230908,142200,397568335,2190,2190,2190,2190,1
|
|
20230908,142100,397566145,2190,2190,2190,2190,0
|
|
20230908,142000,397566145,2190,2190,2190,2190,0
|
|
20230908,141900,397566145,2190,2190,2190,2190,0
|
|
20230908,141800,397566145,2190,2190,2190,2190,0
|
|
20230908,141700,397566145,2190,2190,2190,2190,501
|
|
20230908,141600,396468955,2190,2190,2190,2190,0
|
|
20230908,141500,396468955,2190,2190,2190,2190,50
|
|
20230908,141400,396359455,2200,2200,2200,2200,50
|
|
20230908,141300,396249455,2200,2200,2200,2200,0
|
|
20230908,141200,396249455,2200,2200,2200,2200,0
|
|
20230908,141100,396249455,2200,2200,2200,2200,0
|
|
20230908,141000,396249455,2200,2200,2200,2200,1
|
|
20230908,140900,396247255,2200,2200,2200,2200,0
|
|
20230908,140800,396247255,2200,2200,2200,2200,0
|
|
20230908,140700,396247255,2200,2200,2200,2200,0
|
|
20230908,140600,396247255,2200,2200,2200,2200,5
|
|
20230908,140500,396236255,2200,2200,2200,2200,0
|
|
20230908,140400,396236255,2200,2200,2200,2200,1910
|
|
20230908,140300,392034255,2195,2195,2195,2195,100
|
|
20230908,140200,391814755,2195,2195,2195,2195,0
|
|
20230908,140100,391814755,2195,2195,2195,2195,0
|
|
20230908,140000,391814755,2195,2195,2195,2195,0
|
|
20230908,135900,391814755,2195,2195,2195,2195,0
|
|
20230908,135800,391814755,2195,2195,2195,2195,0
|
|
20230908,135700,391814755,2195,2195,2195,2195,0
|
|
20230908,135600,391814755,2195,2195,2195,2195,0
|
|
20230908,135500,391814755,2195,2195,2195,2195,0
|
|
20230908,135400,391814755,2195,2195,2195,2195,500
|
|
20230908,135300,390717255,2185,2185,2185,2185,0
|
|
20230908,135200,390717255,2185,2185,2185,2185,0
|
|
20230908,135100,390717255,2185,2185,2185,2185,1
|
|
20230908,135000,390715070,2200,2200,2200,2200,0
|
|
20230908,134900,390715070,2200,2200,2200,2200,200
|
|
20230908,134800,390275070,2200,2200,2200,2200,0
|
|
20230908,134700,390275070,2200,2200,2200,2200,0
|
|
20230908,134600,390275070,2200,2200,2200,2200,0
|
|
20230908,134500,390275070,2200,2200,2200,2200,0
|
|
20230908,134400,390275070,2200,2200,2200,2200,0
|
|
20230908,134300,390275070,2200,2200,2200,2200,1
|
|
20230908,134200,390272870,2200,2200,2200,2200,1
|
|
20230908,134100,390270670,2185,2190,2190,2185,507
|
|
20230908,134000,389161730,2190,2190,2190,2190,100
|
|
20230908,133900,388942730,2200,2200,2200,2200,1
|
|
20230908,133800,388940530,2205,2205,2205,2205,0
|
|
20230908,133700,388940530,2205,2200,2205,2195,618
|
|
20230908,133600,387583200,2200,2200,2200,2200,143
|
|
20230908,133500,387268600,2205,2205,2205,2205,0
|
|
20230908,133400,387268600,2205,2205,2205,2205,0
|
|
20230908,133300,387268600,2205,2205,2205,2205,0
|
|
20230908,133200,387268600,2205,2205,2205,2205,20
|
|
20230908,133100,387224500,2205,2205,2205,2205,0
|
|
20230908,133000,387224500,2205,2205,2205,2205,135
|
|
20230908,132900,386926825,2205,2205,2205,2205,1
|
|
20230908,132800,386924620,2205,2205,2205,2205,0
|
|
20230908,132700,386924620,2205,2205,2205,2205,200
|
|
20230908,132600,386483620,2205,2205,2205,2205,7
|
|
20230908,132500,386468185,2205,2205,2205,2205,8
|
|
20230908,132400,386450545,2200,2200,2200,2200,0
|
|
20230908,132300,386450545,2200,2200,2200,2200,466
|
|
20230908,132200,385425345,2200,2200,2200,2200,0
|
|
20230908,132100,385425345,2200,2200,2200,2200,10
|
|
20230908,132000,385403345,2200,2200,2200,2200,0
|
|
20230908,131900,385403345,2200,2200,2200,2200,0
|
|
20230908,131800,385403345,2200,2200,2200,2200,0
|
|
20230908,131700,385403345,2200,2205,2205,2200,463
|
|
20230908,131600,384382480,2200,2200,2200,2200,10
|
|
20230908,131500,384360480,2200,2200,2200,2200,288
|
|
20230908,131400,383726880,2200,2200,2200,2200,0
|
|
20230908,131300,383726880,2200,2200,2200,2200,0
|
|
20230908,131200,383726880,2200,2200,2200,2200,0
|
|
20230908,131100,383726880,2200,2200,2200,2200,100
|
|
20230908,131000,383506880,2200,2200,2200,2200,0
|
|
20230908,130900,383506880,2200,2200,2200,2200,0
|
|
20230908,130800,383506880,2200,2200,2200,2200,0
|
|
20230908,130700,383506880,2200,2200,2200,2200,366
|
|
20230908,130600,382701680,2200,2200,2200,2200,0
|
|
20230908,130500,382701680,2200,2205,2205,2200,1410
|
|
20230908,130400,379597630,2205,2205,2205,2205,0
|
|
20230908,130300,379597630,2205,2205,2205,2205,1
|
|
20230908,130200,379595425,2205,2205,2205,2200,1030
|
|
20230908,130100,377325510,2215,2215,2215,2215,0
|
|
20230908,130000,377325510,2215,2215,2215,2215,0
|
|
20230908,125900,377325510,2215,2215,2215,2215,0
|
|
20230908,125800,377325510,2215,2215,2215,2215,0
|
|
20230908,125700,377325510,2215,2215,2215,2215,0
|
|
20230908,125600,377325510,2215,2210,2215,2205,400
|
|
20230908,125500,376440600,2215,2215,2215,2215,0
|
|
20230908,125400,376440600,2215,2215,2215,2215,0
|
|
20230908,125300,376440600,2215,2215,2215,2215,1
|
|
20230908,125200,376438385,2205,2210,2210,2205,240
|
|
20230908,125100,375908085,2210,2210,2210,2210,0
|
|
20230908,125000,375908085,2210,2220,2220,2210,503
|
|
20230908,124900,374792455,2220,2220,2220,2220,1
|
|
20230908,124800,374790235,2220,2205,2220,2205,4000
|
|
20230908,124700,365943635,2205,2205,2205,2205,0
|
|
20230908,124600,365943635,2205,2205,2205,2205,0
|
|
20230908,124500,365943635,2205,2205,2205,2205,0
|
|
20230908,124400,365943635,2205,2200,2205,2200,101
|
|
20230908,124300,365721430,2200,2200,2200,2200,329
|
|
20230908,124200,364997630,2200,2200,2200,2200,751
|
|
20230908,124100,363345430,2205,2200,2205,2200,15
|
|
20230908,124000,363312360,2195,2185,2195,2175,7424
|
|
20230908,123900,347155210,2190,2195,2195,2190,3496
|
|
20230908,123800,339486970,2190,2195,2195,2190,7092
|
|
20230908,123700,323930030,2195,2195,2195,2195,5675
|
|
20230908,123600,311473405,2200,2210,2210,2200,2461
|
|
20230908,123500,306059085,2210,2210,2210,2210,769
|
|
20230908,123400,304359595,2220,2220,2220,2220,2
|
|
20230908,123300,304355155,2215,2215,2215,2215,0
|
|
20230908,123200,304355155,2215,2215,2215,2215,144
|
|
20230908,123100,304036195,2220,2220,2220,2220,1
|
|
20230908,123000,304033975,2215,2215,2220,2215,534
|
|
20230908,122900,302850270,2215,2215,2215,2215,349
|
|
20230908,122800,302077235,2220,2220,2220,2220,0
|
|
20230908,122700,302077235,2220,2220,2220,2220,1
|
|
20230908,122600,302075015,2220,2220,2220,2220,0
|
|
20230908,122500,302075015,2220,2220,2220,2220,14
|
|
20230908,122400,302043935,2220,2220,2220,2220,0
|
|
20230908,122300,302043935,2220,2220,2220,2220,500
|
|
20230908,122200,300933935,2230,2230,2230,2230,1
|
|
20230908,122100,300931705,2230,2225,2230,2225,50
|
|
20230908,122000,300820425,2225,2220,2225,2220,4
|
|
20230908,121900,300811540,2220,2220,2225,2220,392
|
|
20230908,121800,299941250,2220,2220,2220,2220,500
|
|
20230908,121700,298831250,2220,2230,2230,2220,2
|
|
20230908,121600,298826800,2230,2230,2230,2230,40
|
|
20230908,121500,298737600,2230,2225,2230,2225,220
|
|
20230908,121400,298248090,2225,2225,2225,2225,135
|
|
20230908,121300,297947715,2230,2230,2230,2230,0
|
|
20230908,121200,297947715,2230,2220,2230,2220,2622
|
|
20230908,121100,292117720,2225,2235,2235,2225,591
|
|
20230908,121000,290799735,2235,2240,2240,2235,250
|
|
20230908,120900,290239985,2240,2245,2245,2240,1729
|
|
20230908,120800,286366940,2245,2235,2245,2235,636
|
|
20230908,120700,284945320,2250,2230,2250,2230,418
|
|
20230908,120600,284011395,2230,2250,2250,2230,1430
|
|
20230908,120500,280799895,2245,2230,2245,2225,10188
|
|
20230908,120400,258003495,2235,2235,2235,2235,0
|
|
20230908,120300,258003495,2235,2225,2235,2225,106
|
|
20230908,120200,257767595,2230,2230,2230,2230,1
|
|
20230908,120100,257765365,2230,2215,2230,2215,3629
|
|
20230908,120000,249684825,2210,2205,2210,2205,978
|
|
20230908,115900,247524735,2195,2195,2195,2195,32
|
|
20230908,115800,247454495,2185,2185,2185,2185,0
|
|
20230908,115700,247454495,2185,2185,2185,2185,0
|
|
20230908,115600,247454495,2185,2185,2185,2185,0
|
|
20230908,115500,247454495,2185,2185,2185,2185,0
|
|
20230908,115400,247454495,2185,2185,2185,2185,0
|
|
20230908,115300,247454495,2185,2185,2185,2185,0
|
|
20230908,115200,247454495,2185,2185,2185,2185,0
|
|
20230908,115100,247454495,2185,2185,2185,2185,0
|
|
20230908,115000,247454495,2185,2185,2185,2185,69
|
|
20230908,114900,247303730,2180,2185,2185,2180,2000
|
|
20230908,114800,242943625,2180,2180,2180,2180,0
|
|
20230908,114700,242943625,2180,2180,2180,2180,0
|
|
20230908,114600,242943625,2180,2180,2180,2180,0
|
|
20230908,114500,242943625,2180,2180,2180,2180,0
|
|
20230908,114400,242943625,2180,2180,2180,2180,0
|
|
20230908,114300,242943625,2180,2185,2185,2180,4500
|
|
20230908,114200,233133345,2180,2180,2180,2180,0
|
|
20230908,114100,233133345,2180,2180,2180,2180,0
|
|
20230908,114000,233133345,2180,2180,2180,2180,0
|
|
20230908,113900,233133345,2180,2180,2180,2180,0
|
|
20230908,113800,233133345,2180,2210,2210,2180,5360
|
|
20230908,113700,221372545,2210,2210,2210,2210,112
|
|
20230908,113600,221125025,2210,2205,2210,2195,430
|
|
20230908,113500,220179005,2220,2200,2220,2200,6678
|
|
20230908,113400,205444405,2190,2190,2190,2190,2865
|
|
20230908,113300,199170055,2190,2190,2190,2190,0
|
|
20230908,113200,199170055,2190,2190,2190,2190,0
|
|
20230908,113100,199170055,2190,2190,2190,2190,179
|
|
20230908,113000,198778045,2190,2190,2190,2190,0
|
|
20230908,112900,198778045,2190,2190,2190,2190,0
|
|
20230908,112800,198778045,2190,2190,2190,2190,0
|
|
20230908,112700,198778045,2190,2190,2190,2190,300
|
|
20230908,112600,198121045,2185,2185,2185,2185,6
|
|
20230908,112500,198107935,2185,2185,2185,2185,0
|
|
20230908,112400,198107935,2185,2185,2185,2185,0
|
|
20230908,112300,198107935,2185,2185,2185,2185,6
|
|
20230908,112200,198094825,2180,2180,2180,2180,0
|
|
20230908,112100,198094825,2180,2180,2180,2180,5
|
|
20230908,112000,198083925,2185,2180,2185,2180,3
|
|
20230908,111900,198077375,2180,2185,2185,2180,1928
|
|
20230908,111800,193874310,2185,2185,2185,2185,0
|
|
20230908,111700,193874310,2185,2185,2185,2180,2494
|
|
20230908,111600,188433030,2185,2185,2185,2185,800
|
|
20230908,111500,186685030,2185,2185,2185,2185,993
|
|
20230908,111400,184515325,2190,2190,2190,2190,527
|
|
20230908,111300,183361195,2200,2200,2200,2200,110
|
|
20230908,111200,183119195,2200,2200,2200,2200,0
|
|
20230908,111100,183119195,2200,2200,2200,2200,0
|
|
20230908,111000,183119195,2200,2200,2200,2200,0
|
|
20230908,110900,183119195,2200,2200,2200,2200,0
|
|
20230908,110800,183119195,2200,2195,2200,2195,241
|
|
20230908,110700,182589140,2190,2190,2190,2190,0
|
|
20230908,110600,182589140,2190,2190,2190,2190,0
|
|
20230908,110500,182589140,2190,2190,2190,2190,0
|
|
20230908,110400,182589140,2190,2190,2190,2190,0
|
|
20230908,110300,182589140,2190,2190,2190,2190,0
|
|
20230908,110200,182589140,2190,2190,2190,2190,0
|
|
20230908,110100,182589140,2190,2190,2190,2190,1
|
|
20230908,110000,182586950,2190,2195,2195,2190,1008
|
|
20230908,105900,180379390,2195,2195,2195,2195,4
|
|
20230908,105800,180370610,2200,2200,2200,2200,45
|
|
20230908,105700,180271610,2190,2190,2190,2190,0
|
|
20230908,105600,180271610,2190,2190,2190,2190,0
|
|
20230908,105500,180271610,2190,2190,2190,2190,0
|
|
20230908,105400,180271610,2190,2190,2190,2190,0
|
|
20230908,105300,180271610,2190,2190,2190,2190,500
|
|
20230908,105200,179176610,2195,2195,2195,2195,0
|
|
20230908,105100,179176610,2195,2195,2195,2195,471
|
|
20230908,105000,178142765,2195,2195,2195,2195,0
|
|
20230908,104900,178142765,2195,2195,2195,2195,2
|
|
20230908,104800,178138375,2195,2195,2195,2195,0
|
|
20230908,104700,178138375,2195,2195,2195,2195,27
|
|
20230908,104600,178079110,2195,2195,2195,2195,0
|
|
20230908,104500,178079110,2195,2195,2195,2195,0
|
|
20230908,104400,178079110,2195,2195,2195,2195,0
|
|
20230908,104300,178079110,2195,2195,2195,2195,0
|
|
20230908,104200,178079110,2195,2195,2195,2195,13
|
|
20230908,104100,178050575,2195,2195,2195,2195,0
|
|
20230908,104000,178050575,2195,2195,2195,2195,6
|
|
20230908,103900,178037405,2195,2195,2195,2195,9
|
|
20230908,103800,178017650,2195,2195,2205,2195,3839
|
|
20230908,103700,169570205,2185,2185,2185,2185,229
|
|
20230908,103600,169069840,2195,2195,2195,2195,0
|
|
20230908,103500,169069840,2195,2195,2195,2195,680
|
|
20230908,103400,167577240,2195,2195,2195,2195,0
|
|
20230908,103300,167577240,2195,2190,2195,2180,4001
|
|
20230908,103200,158841285,2195,2195,2195,2195,9
|
|
20230908,103100,158821530,2190,2190,2190,2190,363
|
|
20230908,103000,158026560,2190,2190,2190,2190,6
|
|
20230908,102900,158013420,2195,2190,2195,2190,2
|
|
20230908,102800,158009035,2190,2190,2190,2190,0
|
|
20230908,102700,158009035,2190,2190,2190,2190,0
|
|
20230908,102600,158009035,2190,2190,2190,2190,46
|
|
20230908,102500,157908295,2190,2190,2190,2190,0
|
|
20230908,102400,157908295,2190,2190,2190,2190,0
|
|
20230908,102300,157908295,2190,2190,2190,2190,1
|
|
20230908,102200,157906105,2195,2195,2195,2195,6
|
|
20230908,102100,157892935,2190,2190,2190,2190,7
|
|
20230908,102000,157877605,2195,2195,2195,2195,0
|
|
20230908,101900,157877605,2195,2195,2195,2195,143
|
|
20230908,101800,157563720,2190,2190,2190,2190,0
|
|
20230908,101700,157563720,2190,2190,2190,2190,0
|
|
20230908,101600,157563720,2190,2190,2190,2190,0
|
|
20230908,101500,157563720,2190,2190,2190,2190,217
|
|
20230908,101400,157088490,2190,2190,2190,2190,1
|
|
20230908,101300,157086300,2195,2195,2195,2195,0
|
|
20230908,101200,157086300,2195,2195,2195,2195,60
|
|
20230908,101100,156954600,2200,2200,2200,2200,0
|
|
20230908,101000,156954600,2200,2200,2200,2200,0
|
|
20230908,100900,156954600,2200,2190,2200,2190,428
|
|
20230908,100800,156017270,2190,2190,2190,2190,0
|
|
20230908,100700,156017270,2190,2195,2195,2190,261
|
|
20230908,100600,155444395,2200,2200,2205,2200,823
|
|
20230908,100500,153631985,2195,2195,2195,2195,0
|
|
20230908,100400,153631985,2195,2195,2195,2195,0
|
|
20230908,100300,153631985,2195,2195,2195,2195,0
|
|
20230908,100200,153631985,2195,2195,2195,2195,27
|
|
20230908,100100,153572720,2190,2190,2190,2190,0
|
|
20230908,100000,153572720,2190,2190,2190,2190,59
|
|
20230908,095900,153443510,2195,2205,2205,2195,118
|
|
20230908,095800,153183500,2205,2205,2205,2205,0
|
|
20230908,095700,153183500,2205,2190,2205,2190,58
|
|
20230908,095600,153056450,2190,2190,2190,2190,1
|
|
20230908,095500,153054260,2195,2195,2195,2195,3
|
|
20230908,095400,153047675,2195,2195,2195,2195,100
|
|
20230908,095300,152828175,2205,2200,2205,2200,454
|
|
20230908,095200,151827130,2190,2190,2190,2190,1
|
|
20230908,095100,151824940,2190,2190,2190,2190,100
|
|
20230908,095000,151605940,2210,2210,2210,2210,454
|
|
20230908,094900,150602600,2210,2205,2210,2205,502
|
|
20230908,094800,149493435,2210,2210,2210,2210,0
|
|
20230908,094700,149493435,2210,2195,2215,2195,6922
|
|
20230908,094600,134283855,2215,2190,2215,2190,7796
|
|
20230908,094500,117103465,2190,2185,2190,2185,29
|
|
20230908,094400,117039960,2180,2180,2180,2180,4000
|
|
20230908,094300,108319960,2180,2165,2180,2165,413
|
|
20230908,094200,107423625,2165,2165,2165,2165,86
|
|
20230908,094100,107237435,2180,2185,2185,2180,3745
|
|
20230908,094000,99073305,2185,2185,2185,2185,57
|
|
20230908,093900,98948760,2205,2200,2205,2200,88
|
|
20230908,093800,98754855,2205,2205,2205,2205,0
|
|
20230908,093700,98754855,2205,2205,2205,2205,10
|
|
20230908,093600,98732805,2205,2200,2215,2180,5029
|
|
20230908,093500,87625335,2200,2200,2200,2200,1
|
|
20230908,093400,87623135,2200,2200,2210,2180,1682
|
|
20230908,093300,83924345,2190,2160,2190,2160,1563
|
|
20230908,093200,80513310,2160,2150,2160,2150,5000
|
|
20230908,093100,69718720,2140,2140,2140,2140,534
|
|
20230908,093000,68575960,2150,2150,2150,2150,500
|
|
20230908,092900,67500960,2150,2150,2150,2150,15
|
|
20230908,092800,67468710,2140,2140,2140,2140,0
|
|
20230908,092700,67468710,2140,2140,2140,2130,396
|
|
20230908,092600,66623570,2130,2130,2130,2130,0
|
|
20230908,092500,66623570,2130,2115,2135,2115,1128
|
|
20230908,092400,64218965,2110,2120,2120,2110,2769
|
|
20230908,092300,58362695,2115,2135,2135,2115,2030
|
|
20230908,092200,54061435,2145,2145,2145,2145,0
|
|
20230908,092100,54061435,2145,2145,2145,2145,7
|
|
20230908,092000,54046420,2125,2130,2130,2125,311
|
|
20230908,091900,53385465,2130,2140,2140,2130,1337
|
|
20230908,091800,50536665,2140,2140,2140,2140,0
|
|
20230908,091700,50536665,2140,2140,2140,2140,0
|
|
20230908,091600,50536665,2140,2140,2140,2140,10
|
|
20230908,091500,50515265,2140,2150,2150,2140,500
|
|
20230908,091400,49441295,2150,2150,2150,2150,269
|
|
20230908,091300,48862945,2170,2170,2170,2170,10
|
|
20230908,091200,48841245,2160,2160,2160,2160,0
|
|
20230908,091100,48841245,2160,2155,2160,2155,72
|
|
20230908,091000,48686050,2130,2135,2135,2130,150
|
|
20230908,090900,48366115,2175,2135,2175,2130,5066
|
|
20230908,090800,37553410,2135,2155,2155,2135,2780
|
|
20230908,090700,31606255,2180,2180,2180,2180,565
|
|
20230908,090600,30374555,2150,2140,2150,2140,1987
|
|
20230908,090500,26114625,2145,2140,2145,2140,536
|
|
20230908,090400,24964995,2140,2155,2155,2140,1586
|
|
20230908,090300,21557630,2160,2165,2165,2160,1012
|
|
20230908,090200,19371620,2165,2185,2200,2165,3370
|
|
20230908,090100,12020520,2230,2170,2250,2150,4455
|
|
20230908,090000,2132920,2155,2150,2155,2150,989
|