674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201100,418092705,2200,2200,2200,2200,2024
|
|
20230911,201000,418092705,2200,2200,2200,2200,0
|
|
20230911,200900,418092705,2200,2200,2200,2200,0
|
|
20230911,200800,418092705,2200,2200,2200,2200,0
|
|
20230911,200700,418092705,2200,2200,2200,2200,0
|
|
20230911,200600,418092705,2200,2200,2200,2200,0
|
|
20230911,200500,418092705,2200,2200,2200,2200,0
|
|
20230911,200400,418092705,2200,2200,2200,2200,0
|
|
20230911,200300,418092705,2200,2200,2200,2200,0
|
|
20230911,200200,418092705,2200,2200,2200,2200,0
|
|
20230911,200100,418092705,2200,2200,2200,2200,0
|
|
20230911,200000,418092705,2200,2200,2200,2200,0
|
|
20230911,195900,418092705,2200,2200,2200,2200,0
|
|
20230911,195800,418092705,2200,2200,2200,2200,0
|
|
20230911,195700,418092705,2200,2200,2200,2200,0
|
|
20230911,195600,418092705,2200,2200,2200,2200,0
|
|
20230911,195500,418092705,2200,2200,2200,2200,0
|
|
20230911,195400,418092705,2200,2200,2200,2200,0
|
|
20230911,195300,418092705,2200,2200,2200,2200,0
|
|
20230911,195200,418092705,2200,2200,2200,2200,0
|
|
20230911,195100,418092705,2200,2200,2200,2200,0
|
|
20230911,195000,418092705,2200,2200,2200,2200,0
|
|
20230911,194900,418092705,2200,2200,2200,2200,0
|
|
20230911,194800,418092705,2200,2200,2200,2200,0
|
|
20230911,194700,418092705,2200,2200,2200,2200,0
|
|
20230911,194600,418092705,2200,2200,2200,2200,0
|
|
20230911,194500,418092705,2200,2200,2200,2200,0
|
|
20230911,194400,418092705,2200,2200,2200,2200,0
|
|
20230911,194300,418092705,2200,2200,2200,2200,0
|
|
20230911,194200,418092705,2200,2200,2200,2200,0
|
|
20230911,194100,418092705,2200,2200,2200,2200,2024
|
|
20230911,194000,418092705,2200,2200,2200,2200,0
|
|
20230911,193900,418092705,2200,2200,2200,2200,0
|
|
20230911,193800,418092705,2200,2200,2200,2200,0
|
|
20230911,193700,418092705,2200,2200,2200,2200,0
|
|
20230911,193600,418092705,2200,2200,2200,2200,0
|
|
20230911,193500,418092705,2200,2200,2200,2200,0
|
|
20230911,193400,418092705,2200,2200,2200,2200,0
|
|
20230911,193300,418092705,2200,2200,2200,2200,0
|
|
20230911,193200,418092705,2200,2200,2200,2200,0
|
|
20230911,193100,418092705,2200,2200,2200,2200,0
|
|
20230911,193000,418092705,2200,2200,2200,2200,0
|
|
20230911,192900,418092705,2200,2200,2200,2200,0
|
|
20230911,192800,418092705,2200,2200,2200,2200,0
|
|
20230911,192700,418092705,2200,2200,2200,2200,0
|
|
20230911,192600,418092705,2200,2200,2200,2200,0
|
|
20230911,192500,418092705,2200,2200,2200,2200,0
|
|
20230911,192400,418092705,2200,2200,2200,2200,0
|
|
20230911,192300,418092705,2200,2200,2200,2200,0
|
|
20230911,192200,418092705,2200,2200,2200,2200,0
|
|
20230911,192100,418092705,2200,2200,2200,2200,0
|
|
20230911,192000,418092705,2200,2200,2200,2200,0
|
|
20230911,191900,418092705,2200,2200,2200,2200,0
|
|
20230911,191800,418092705,2200,2200,2200,2200,0
|
|
20230911,191700,418092705,2200,2200,2200,2200,0
|
|
20230911,191600,418092705,2200,2200,2200,2200,0
|
|
20230911,191500,418092705,2200,2200,2200,2200,0
|
|
20230911,191400,418092705,2200,2200,2200,2200,0
|
|
20230911,191300,418092705,2200,2200,2200,2200,0
|
|
20230911,191200,418092705,2200,2200,2200,2200,0
|
|
20230911,191100,418092705,2200,2200,2200,2200,2024
|
|
20230911,191000,418092705,2200,2200,2200,2200,0
|
|
20230911,190900,418092705,2200,2200,2200,2200,0
|
|
20230911,190800,418092705,2200,2200,2200,2200,0
|
|
20230911,190700,418092705,2200,2200,2200,2200,0
|
|
20230911,190600,418092705,2200,2200,2200,2200,0
|
|
20230911,190500,418092705,2200,2200,2200,2200,0
|
|
20230911,190400,418092705,2200,2200,2200,2200,0
|
|
20230911,190300,418092705,2200,2200,2200,2200,0
|
|
20230911,190200,418092705,2200,2200,2200,2200,0
|
|
20230911,190100,418092705,2200,2200,2200,2200,0
|
|
20230911,190000,418092705,2200,2200,2200,2200,0
|
|
20230911,185900,418092705,2200,2200,2200,2200,0
|
|
20230911,185800,418092705,2200,2200,2200,2200,0
|
|
20230911,185700,418092705,2200,2200,2200,2200,0
|
|
20230911,185600,418092705,2200,2200,2200,2200,0
|
|
20230911,185500,418092705,2200,2200,2200,2200,0
|
|
20230911,185400,418092705,2200,2200,2200,2200,0
|
|
20230911,185300,418092705,2200,2200,2200,2200,0
|
|
20230911,185200,418092705,2200,2200,2200,2200,0
|
|
20230911,185100,418092705,2200,2200,2200,2200,0
|
|
20230911,185000,418092705,2200,2200,2200,2200,0
|
|
20230911,184900,418092705,2200,2200,2200,2200,0
|
|
20230911,184800,418092705,2200,2200,2200,2200,0
|
|
20230911,184700,418092705,2200,2200,2200,2200,0
|
|
20230911,184600,418092705,2200,2200,2200,2200,0
|
|
20230911,184500,418092705,2200,2200,2200,2200,0
|
|
20230911,184400,418092705,2200,2200,2200,2200,0
|
|
20230911,184300,418092705,2200,2200,2200,2200,0
|
|
20230911,184200,418092705,2200,2200,2200,2200,0
|
|
20230911,184100,418092705,2200,2200,2200,2200,2024
|
|
20230911,184000,418092705,2200,2200,2200,2200,0
|
|
20230911,183900,418092705,2200,2200,2200,2200,0
|
|
20230911,183800,418092705,2200,2200,2200,2200,0
|
|
20230911,183700,418092705,2200,2200,2200,2200,0
|
|
20230911,183600,418092705,2200,2200,2200,2200,0
|
|
20230911,183500,418092705,2200,2200,2200,2200,0
|
|
20230911,183400,418092705,2200,2200,2200,2200,0
|
|
20230911,183300,418092705,2200,2200,2200,2200,0
|
|
20230911,183200,418092705,2200,2200,2200,2200,0
|
|
20230911,183100,418092705,2200,2200,2200,2200,0
|
|
20230911,183000,418092705,2200,2200,2200,2200,0
|
|
20230911,182900,418092705,2200,2200,2200,2200,0
|
|
20230911,182800,418092705,2200,2200,2200,2200,0
|
|
20230911,182700,418092705,2200,2200,2200,2200,0
|
|
20230911,182600,418092705,2200,2200,2200,2200,0
|
|
20230911,182500,418092705,2200,2200,2200,2200,0
|
|
20230911,182400,418092705,2200,2200,2200,2200,0
|
|
20230911,182300,418092705,2200,2200,2200,2200,0
|
|
20230911,182200,418092705,2200,2200,2200,2200,0
|
|
20230911,182100,418092705,2200,2200,2200,2200,0
|
|
20230911,182000,418092705,2200,2200,2200,2200,0
|
|
20230911,181900,418092705,2200,2200,2200,2200,0
|
|
20230911,181800,418092705,2200,2200,2200,2200,0
|
|
20230911,181700,418092705,2200,2200,2200,2200,0
|
|
20230911,181600,418092705,2200,2200,2200,2200,0
|
|
20230911,181500,418092705,2200,2200,2200,2200,0
|
|
20230911,181400,418092705,2200,2200,2200,2200,0
|
|
20230911,181300,418092705,2200,2200,2200,2200,0
|
|
20230911,181200,418092705,2200,2200,2200,2200,0
|
|
20230911,181100,418092705,2200,2200,2200,2200,2024
|
|
20230911,181000,418092705,2200,2200,2200,2200,0
|
|
20230911,180900,418092705,2200,2200,2200,2200,0
|
|
20230911,180800,418092705,2200,2200,2200,2200,0
|
|
20230911,180700,418092705,2200,2200,2200,2200,0
|
|
20230911,180600,418092705,2200,2200,2200,2200,0
|
|
20230911,180500,418092705,2200,2200,2200,2200,0
|
|
20230911,180400,418092705,2200,2200,2200,2200,0
|
|
20230911,180300,418092705,2200,2200,2200,2200,0
|
|
20230911,180200,418092705,2200,2200,2200,2200,0
|
|
20230911,180100,418092705,2200,2200,2200,2200,0
|
|
20230911,180000,418092705,2200,2200,2200,2200,0
|
|
20230911,175900,418092705,2200,2200,2200,2200,0
|
|
20230911,175800,418092705,2200,2200,2200,2200,0
|
|
20230911,175700,418092705,2200,2200,2200,2200,0
|
|
20230911,175600,418092705,2200,2200,2200,2200,0
|
|
20230911,175500,418092705,2200,2200,2200,2200,0
|
|
20230911,175400,418092705,2200,2200,2200,2200,0
|
|
20230911,175300,418092705,2200,2200,2200,2200,0
|
|
20230911,175200,418092705,2200,2200,2200,2200,0
|
|
20230911,175100,418092705,2200,2200,2200,2200,0
|
|
20230911,175000,418092705,2200,2200,2200,2200,0
|
|
20230911,174900,418092705,2200,2200,2200,2200,0
|
|
20230911,174800,418092705,2200,2200,2200,2200,0
|
|
20230911,174700,418092705,2200,2200,2200,2200,0
|
|
20230911,174600,418092705,2200,2200,2200,2200,0
|
|
20230911,174500,418092705,2200,2200,2200,2200,0
|
|
20230911,174400,418092705,2200,2200,2200,2200,0
|
|
20230911,174300,418092705,2200,2200,2200,2200,0
|
|
20230911,174200,418092705,2200,2200,2200,2200,0
|
|
20230911,174100,418092705,2200,2200,2200,2200,2024
|
|
20230911,174000,418092705,2200,2200,2200,2200,0
|
|
20230911,173900,418092705,2200,2200,2200,2200,0
|
|
20230911,173800,418092705,2200,2200,2200,2200,0
|
|
20230911,173700,418092705,2200,2200,2200,2200,0
|
|
20230911,173600,418092705,2200,2200,2200,2200,0
|
|
20230911,173500,418092705,2200,2200,2200,2200,0
|
|
20230911,173400,418092705,2200,2200,2200,2200,0
|
|
20230911,173300,418092705,2200,2200,2200,2200,0
|
|
20230911,173200,418092705,2200,2200,2200,2200,0
|
|
20230911,173100,418092705,2200,2200,2200,2200,0
|
|
20230911,173000,418092705,2200,2200,2200,2200,0
|
|
20230911,172900,418092705,2200,2200,2200,2200,0
|
|
20230911,172800,418092705,2200,2200,2200,2200,0
|
|
20230911,172700,418092705,2200,2200,2200,2200,0
|
|
20230911,172600,418092705,2200,2200,2200,2200,0
|
|
20230911,172500,418092705,2200,2200,2200,2200,0
|
|
20230911,172400,418092705,2200,2200,2200,2200,0
|
|
20230911,172300,418092705,2200,2200,2200,2200,0
|
|
20230911,172200,418092705,2200,2200,2200,2200,0
|
|
20230911,172100,418092705,2200,2200,2200,2200,0
|
|
20230911,172000,418092705,2200,2200,2200,2200,0
|
|
20230911,171900,418092705,2200,2200,2200,2200,0
|
|
20230911,171800,418092705,2200,2200,2200,2200,0
|
|
20230911,171700,418092705,2200,2200,2200,2200,0
|
|
20230911,171600,418092705,2200,2200,2200,2200,0
|
|
20230911,171500,418092705,2200,2200,2200,2200,0
|
|
20230911,171400,418092705,2200,2200,2200,2200,0
|
|
20230911,171300,418092705,2200,2200,2200,2200,0
|
|
20230911,171200,418092705,2200,2200,2200,2200,0
|
|
20230911,171100,418092705,2200,2200,2200,2200,2024
|
|
20230911,171000,418092705,2200,2200,2200,2200,0
|
|
20230911,170900,418092705,2200,2200,2200,2200,0
|
|
20230911,170800,418092705,2200,2200,2200,2200,0
|
|
20230911,170700,418092705,2200,2200,2200,2200,0
|
|
20230911,170600,418092705,2200,2200,2200,2200,0
|
|
20230911,170500,418092705,2200,2200,2200,2200,0
|
|
20230911,170400,418092705,2200,2200,2200,2200,0
|
|
20230911,170300,418092705,2200,2200,2200,2200,0
|
|
20230911,170200,418092705,2200,2200,2200,2200,0
|
|
20230911,170100,418092705,2200,2200,2200,2200,0
|
|
20230911,170000,418092705,2200,2200,2200,2200,0
|
|
20230911,165900,418092705,2200,2200,2200,2200,0
|
|
20230911,165800,418092705,2200,2200,2200,2200,0
|
|
20230911,165700,418092705,2200,2200,2200,2200,0
|
|
20230911,165600,418092705,2200,2200,2200,2200,0
|
|
20230911,165500,418092705,2200,2200,2200,2200,0
|
|
20230911,165400,418092705,2200,2200,2200,2200,0
|
|
20230911,165300,418092705,2200,2200,2200,2200,0
|
|
20230911,165200,418092705,2200,2200,2200,2200,0
|
|
20230911,165100,418092705,2200,2200,2200,2200,0
|
|
20230911,165000,418092705,2200,2200,2200,2200,0
|
|
20230911,164900,418092705,2200,2200,2200,2200,0
|
|
20230911,164800,418092705,2200,2200,2200,2200,0
|
|
20230911,164700,418092705,2200,2200,2200,2200,0
|
|
20230911,164600,418092705,2200,2200,2200,2200,0
|
|
20230911,164500,418092705,2200,2200,2200,2200,0
|
|
20230911,164400,418092705,2200,2200,2200,2200,0
|
|
20230911,164300,418092705,2200,2200,2200,2200,0
|
|
20230911,164200,418092705,2200,2200,2200,2200,0
|
|
20230911,164100,418092705,2200,2200,2200,2200,2024
|
|
20230911,164000,418092705,2200,2200,2200,2200,0
|
|
20230911,163900,418092705,2200,2200,2200,2200,0
|
|
20230911,163800,418092705,2200,2200,2200,2200,0
|
|
20230911,163700,418092705,2200,2200,2200,2200,0
|
|
20230911,163600,418092705,2200,2200,2200,2200,0
|
|
20230911,163500,418092705,2200,2200,2200,2200,0
|
|
20230911,163400,418092705,2200,2200,2200,2200,0
|
|
20230911,163300,418092705,2200,2200,2200,2200,0
|
|
20230911,163200,418092705,2200,2200,2200,2200,0
|
|
20230911,163100,418092705,2200,2200,2200,2200,0
|
|
20230911,163000,418092705,2200,2200,2200,2200,0
|
|
20230911,162900,418092705,2200,2200,2200,2200,0
|
|
20230911,162800,418092705,2200,2200,2200,2200,0
|
|
20230911,162700,418092705,2200,2200,2200,2200,0
|
|
20230911,162600,418092705,2200,2200,2200,2200,0
|
|
20230911,162500,418092705,2200,2200,2200,2200,0
|
|
20230911,162400,418092705,2200,2200,2200,2200,0
|
|
20230911,162300,418092705,2200,2200,2200,2200,0
|
|
20230911,162200,418092705,2200,2200,2200,2200,0
|
|
20230911,162100,418092705,2200,2200,2200,2200,0
|
|
20230911,162000,418092705,2200,2200,2200,2200,0
|
|
20230911,161900,418092705,2200,2200,2200,2200,0
|
|
20230911,161800,418092705,2200,2200,2200,2200,0
|
|
20230911,161700,418092705,2200,2200,2200,2200,0
|
|
20230911,161600,418092705,2200,2200,2200,2200,0
|
|
20230911,161500,418092705,2200,2200,2200,2200,0
|
|
20230911,161400,418092705,2200,2200,2200,2200,0
|
|
20230911,161300,418092705,2200,2200,2200,2200,0
|
|
20230911,161200,418092705,2200,2200,2200,2200,0
|
|
20230911,161100,418092705,2200,2200,2200,2200,2024
|
|
20230911,161000,418092705,2200,2200,2200,2200,0
|
|
20230911,160900,418092705,2200,2200,2200,2200,0
|
|
20230911,160800,418092705,2200,2200,2200,2200,0
|
|
20230911,160700,418092705,2200,2200,2200,2200,0
|
|
20230911,160600,418092705,2200,2200,2200,2200,0
|
|
20230911,160500,418092705,2200,2200,2200,2200,0
|
|
20230911,160400,418092705,2200,2200,2200,2200,0
|
|
20230911,160300,418092705,2200,2200,2200,2200,0
|
|
20230911,160200,418092705,2200,2200,2200,2200,0
|
|
20230911,160100,418092705,2200,2200,2200,2200,0
|
|
20230911,160000,418092705,2200,2200,2200,2200,0
|
|
20230911,155900,418092705,2200,2200,2200,2200,0
|
|
20230911,155800,418092705,2200,2200,2200,2200,0
|
|
20230911,155700,418092705,2200,2200,2200,2200,0
|
|
20230911,155600,418092705,2200,2200,2200,2200,0
|
|
20230911,155500,418092705,2200,2200,2200,2200,0
|
|
20230911,155400,418092705,2200,2200,2200,2200,0
|
|
20230911,155300,418092705,2200,2200,2200,2200,0
|
|
20230911,155200,418092705,2200,2200,2200,2200,0
|
|
20230911,155100,418092705,2200,2200,2200,2200,0
|
|
20230911,155000,418092705,2200,2200,2200,2200,0
|
|
20230911,154900,418092705,2200,2200,2200,2200,0
|
|
20230911,154800,418092705,2200,2200,2200,2200,0
|
|
20230911,154700,418092705,2200,2200,2200,2200,0
|
|
20230911,154600,418092705,2200,2200,2200,2200,0
|
|
20230911,154500,418092705,2200,2200,2200,2200,0
|
|
20230911,154400,418092705,2200,2200,2200,2200,0
|
|
20230911,154300,418092705,2200,2200,2200,2200,0
|
|
20230911,154200,418092705,2200,2200,2200,2200,0
|
|
20230911,154100,418092705,2200,2200,2200,2200,2024
|
|
20230911,154000,418092705,2200,2200,2200,2200,0
|
|
20230911,153900,418092705,2200,2200,2200,2200,0
|
|
20230911,153800,418092705,2200,2200,2200,2200,0
|
|
20230911,153700,418092705,2200,2200,2200,2200,0
|
|
20230911,153600,418092705,2200,2200,2200,2200,0
|
|
20230911,153500,418092705,2200,2200,2200,2200,0
|
|
20230911,153400,418092705,2200,2200,2200,2200,0
|
|
20230911,153300,418092705,2200,2200,2200,2200,0
|
|
20230911,153200,418092705,2200,2200,2200,2200,0
|
|
20230911,153100,418092705,2200,2200,2200,2200,0
|
|
20230911,153000,418092705,2200,2200,2200,2200,2024
|
|
20230911,152900,413639905,2225,2225,2225,2225,0
|
|
20230911,152800,413639905,2225,2225,2225,2225,0
|
|
20230911,152700,413639905,2225,2225,2225,2225,0
|
|
20230911,152600,413639905,2225,2225,2225,2225,0
|
|
20230911,152500,413639905,2225,2225,2225,2225,0
|
|
20230911,152400,413639905,2225,2225,2225,2225,0
|
|
20230911,152300,413639905,2225,2225,2225,2225,0
|
|
20230911,152200,413639905,2225,2225,2225,2225,0
|
|
20230911,152100,413639905,2225,2225,2225,2225,0
|
|
20230911,152000,413639905,2225,2225,2225,2225,0
|
|
20230911,151900,413639905,2225,2225,2225,2220,36
|
|
20230911,151800,413559975,2220,2220,2220,2220,929
|
|
20230911,151700,411497595,2215,2220,2220,2215,19
|
|
20230911,151600,411455460,2220,2215,2220,2215,12
|
|
20230911,151500,411428875,2210,2210,2210,2210,475
|
|
20230911,151400,410379125,2210,2210,2210,2210,15
|
|
20230911,151300,410345975,2210,2210,2210,2210,1400
|
|
20230911,151200,407251975,2215,2215,2215,2215,31
|
|
20230911,151100,407183310,2215,2215,2215,2215,31
|
|
20230911,151000,407114645,2215,2210,2215,2210,120
|
|
20230911,150900,406849070,2210,2210,2210,2210,600
|
|
20230911,150800,405523070,2215,2215,2215,2215,0
|
|
20230911,150700,405523070,2215,2215,2215,2215,0
|
|
20230911,150600,405523070,2215,2210,2215,2210,28
|
|
20230911,150500,405461075,2210,2210,2210,2210,54
|
|
20230911,150400,405341735,2215,2215,2215,2215,1
|
|
20230911,150300,405339520,2220,2220,2220,2220,0
|
|
20230911,150200,405339520,2220,2220,2220,2220,0
|
|
20230911,150100,405339520,2220,2220,2220,2220,0
|
|
20230911,150000,405339520,2220,2220,2220,2220,0
|
|
20230911,145900,405339520,2220,2220,2220,2220,0
|
|
20230911,145800,405339520,2220,2210,2220,2205,9
|
|
20230911,145700,405319615,2220,2220,2220,2220,0
|
|
20230911,145600,405319615,2220,2220,2220,2220,0
|
|
20230911,145500,405319615,2220,2215,2225,2215,115
|
|
20230911,145400,405064320,2225,2225,2225,2225,0
|
|
20230911,145300,405064320,2225,2225,2225,2225,0
|
|
20230911,145200,405064320,2225,2215,2225,2215,90
|
|
20230911,145100,404864090,2220,2215,2220,2215,50
|
|
20230911,145000,404753180,2220,2205,2220,2205,467
|
|
20230911,144900,403723230,2205,2205,2205,2205,0
|
|
20230911,144800,403723230,2205,2205,2205,2205,0
|
|
20230911,144700,403723230,2205,2205,2205,2205,1
|
|
20230911,144600,403721025,2205,2205,2205,2205,0
|
|
20230911,144500,403721025,2205,2205,2205,2205,0
|
|
20230911,144400,403721025,2205,2205,2205,2205,0
|
|
20230911,144300,403721025,2205,2205,2205,2205,0
|
|
20230911,144200,403721025,2205,2205,2205,2205,0
|
|
20230911,144100,403721025,2205,2210,2210,2205,280
|
|
20230911,144000,403103565,2215,2215,2215,2215,0
|
|
20230911,143900,403103565,2215,2215,2215,2215,1
|
|
20230911,143800,403101350,2205,2205,2205,2205,0
|
|
20230911,143700,403101350,2205,2205,2205,2205,0
|
|
20230911,143600,403101350,2205,2210,2215,2205,1318
|
|
20230911,143500,400193850,2215,2215,2215,2215,0
|
|
20230911,143400,400193850,2215,2215,2215,2215,5
|
|
20230911,143300,400182775,2215,2215,2215,2215,1
|
|
20230911,143200,400180560,2220,2220,2220,2220,0
|
|
20230911,143100,400180560,2220,2220,2220,2220,3
|
|
20230911,143000,400173900,2220,2220,2220,2220,50
|
|
20230911,142900,400062900,2225,2220,2225,2220,500
|
|
20230911,142800,398950425,2225,2225,2225,2225,0
|
|
20230911,142700,398950425,2225,2225,2225,2225,0
|
|
20230911,142600,398950425,2225,2220,2225,2220,331
|
|
20230911,142500,398215595,2210,2220,2220,2210,231
|
|
20230911,142400,397702785,2220,2220,2220,2220,530
|
|
20230911,142300,396526185,2220,2220,2220,2220,272
|
|
20230911,142200,395922345,2220,2210,2220,2210,1700
|
|
20230911,142100,392158345,2210,2210,2210,2210,0
|
|
20230911,142000,392158345,2210,2210,2210,2210,0
|
|
20230911,141900,392158345,2210,2210,2210,2210,0
|
|
20230911,141800,392158345,2210,2220,2220,2210,2940
|
|
20230911,141700,385653015,2220,2220,2220,2220,30
|
|
20230911,141600,385586415,2220,2220,2220,2220,0
|
|
20230911,141500,385586415,2220,2220,2220,2220,56
|
|
20230911,141400,385462095,2225,2225,2225,2225,10
|
|
20230911,141300,385439845,2225,2210,2225,2210,2347
|
|
20230911,141200,380245850,2210,2210,2210,2210,0
|
|
20230911,141100,380245850,2210,2210,2210,2210,100
|
|
20230911,141000,380024850,2210,2215,2215,2210,2199
|
|
20230911,140900,375160065,2215,2215,2215,2215,520
|
|
20230911,140800,374008265,2215,2215,2215,2215,135
|
|
20230911,140700,373709240,2215,2220,2225,2215,144
|
|
20230911,140600,373389970,2220,2220,2220,2220,120
|
|
20230911,140500,373123570,2225,2225,2225,2225,816
|
|
20230911,140400,371307970,2225,2225,2225,2225,189
|
|
20230911,140300,370887445,2225,2230,2230,2225,1316
|
|
20230911,140200,367954345,2230,2230,2230,2230,21
|
|
20230911,140100,367907515,2230,2225,2230,2225,1036
|
|
20230911,140000,365602235,2225,2225,2225,2225,0
|
|
20230911,135900,365602235,2225,2225,2225,2225,0
|
|
20230911,135800,365602235,2225,2225,2225,2225,0
|
|
20230911,135700,365602235,2225,2225,2225,2225,1
|
|
20230911,135600,365600010,2235,2235,2235,2235,100
|
|
20230911,135500,365376510,2235,2235,2235,2235,0
|
|
20230911,135400,365376510,2235,2235,2235,2235,0
|
|
20230911,135300,365376510,2235,2235,2235,2235,245
|
|
20230911,135200,364828935,2235,2225,2235,2225,9019
|
|
20230911,135100,344723960,2225,2215,2225,2210,935
|
|
20230911,135000,342644900,2215,2215,2215,2215,1402
|
|
20230911,134900,339539470,2215,2215,2215,2215,0
|
|
20230911,134800,339539470,2215,2215,2215,2215,0
|
|
20230911,134700,339539470,2215,2215,2215,2215,133
|
|
20230911,134600,339244875,2215,2215,2215,2215,150
|
|
20230911,134500,338912625,2220,2220,2220,2220,808
|
|
20230911,134400,337118865,2220,2220,2220,2220,0
|
|
20230911,134300,337118865,2220,2220,2220,2220,0
|
|
20230911,134200,337118865,2220,2220,2220,2220,100
|
|
20230911,134100,336896865,2220,2220,2220,2220,101
|
|
20230911,134000,336672645,2215,2220,2220,2215,1058
|
|
20230911,133900,334325020,2220,2220,2220,2220,0
|
|
20230911,133800,334325020,2220,2220,2220,2220,522
|
|
20230911,133700,333166180,2220,2220,2220,2220,0
|
|
20230911,133600,333166180,2220,2220,2220,2220,1
|
|
20230911,133500,333163960,2220,2220,2220,2220,0
|
|
20230911,133400,333163960,2220,2220,2220,2220,400
|
|
20230911,133300,332275960,2220,2225,2225,2220,539
|
|
20230911,133200,331077880,2225,2225,2225,2225,100
|
|
20230911,133100,330855380,2225,2225,2225,2225,100
|
|
20230911,133000,330632880,2225,2225,2225,2225,1
|
|
20230911,132900,330630655,2220,2220,2220,2220,0
|
|
20230911,132800,330630655,2220,2220,2220,2220,0
|
|
20230911,132700,330630655,2220,2220,2220,2220,0
|
|
20230911,132600,330630655,2220,2220,2220,2220,0
|
|
20230911,132500,330630655,2220,2220,2220,2220,0
|
|
20230911,132400,330630655,2220,2220,2220,2220,0
|
|
20230911,132300,330630655,2220,2220,2220,2220,24
|
|
20230911,132200,330577375,2225,2225,2225,2225,40
|
|
20230911,132100,330488375,2225,2225,2225,2225,200
|
|
20230911,132000,330043375,2225,2225,2225,2225,0
|
|
20230911,131900,330043375,2225,2225,2225,2225,0
|
|
20230911,131800,330043375,2225,2225,2225,2225,0
|
|
20230911,131700,330043375,2225,2225,2225,2225,0
|
|
20230911,131600,330043375,2225,2225,2225,2225,25
|
|
20230911,131500,329987750,2225,2225,2225,2225,0
|
|
20230911,131400,329987750,2225,2225,2225,2225,0
|
|
20230911,131300,329987750,2225,2225,2225,2225,0
|
|
20230911,131200,329987750,2225,2225,2225,2225,300
|
|
20230911,131100,329320250,2225,2225,2225,2225,0
|
|
20230911,131000,329320250,2225,2225,2225,2225,0
|
|
20230911,130900,329320250,2225,2225,2225,2225,0
|
|
20230911,130800,329320250,2225,2225,2225,2225,200
|
|
20230911,130700,328875250,2220,2220,2220,2220,5
|
|
20230911,130600,328864150,2225,2225,2225,2225,13
|
|
20230911,130500,328835225,2205,2205,2205,2205,0
|
|
20230911,130400,328835225,2205,2205,2205,2205,1318
|
|
20230911,130300,325929035,2205,2205,2205,2205,0
|
|
20230911,130200,325929035,2205,2215,2215,2205,1500
|
|
20230911,130100,322614540,2230,2225,2230,2225,99
|
|
20230911,130000,322394255,2220,2220,2220,2220,0
|
|
20230911,125900,322394255,2220,2220,2220,2220,70
|
|
20230911,125800,322238855,2225,2225,2225,2225,0
|
|
20230911,125700,322238855,2225,2225,2225,2220,108
|
|
20230911,125600,321999055,2230,2230,2230,2230,95
|
|
20230911,125500,321787205,2240,2230,2240,2230,62
|
|
20230911,125400,321648895,2240,2240,2240,2235,47
|
|
20230911,125300,321543625,2240,2240,2240,2240,0
|
|
20230911,125200,321543625,2240,2240,2240,2240,0
|
|
20230911,125100,321543625,2240,2240,2240,2240,0
|
|
20230911,125000,321543625,2240,2230,2240,2230,55
|
|
20230911,124900,321420475,2235,2235,2235,2235,0
|
|
20230911,124800,321420475,2235,2235,2235,2235,1156
|
|
20230911,124700,318836815,2235,2235,2235,2235,2
|
|
20230911,124600,318832345,2230,2230,2230,2230,302
|
|
20230911,124500,318158885,2230,2230,2230,2230,0
|
|
20230911,124400,318158885,2230,2230,2230,2230,200
|
|
20230911,124300,317712885,2235,2235,2235,2235,50
|
|
20230911,124200,317601135,2235,2235,2235,2235,752
|
|
20230911,124100,315920415,2235,2240,2240,2235,450
|
|
20230911,124000,314912420,2230,2230,2240,2230,4012
|
|
20230911,123900,305947600,2225,2225,2225,2225,0
|
|
20230911,123800,305947600,2225,2230,2230,2225,2567
|
|
20230911,123700,300228660,2225,2205,2225,2205,19313
|
|
20230911,123600,257341005,2210,2210,2210,2210,110
|
|
20230911,123500,257097905,2210,2210,2210,2210,0
|
|
20230911,123400,257097905,2210,2210,2210,2210,0
|
|
20230911,123300,257097905,2210,2210,2210,2210,0
|
|
20230911,123200,257097905,2210,2210,2210,2210,1
|
|
20230911,123100,257095695,2205,2205,2205,2205,687
|
|
20230911,123000,255580860,2205,2205,2205,2205,1
|
|
20230911,122900,255578655,2205,2205,2205,2205,0
|
|
20230911,122800,255578655,2205,2205,2205,2205,0
|
|
20230911,122700,255578655,2205,2205,2205,2205,0
|
|
20230911,122600,255578655,2205,2205,2205,2205,0
|
|
20230911,122500,255578655,2205,2205,2205,2205,0
|
|
20230911,122400,255578655,2205,2205,2205,2205,0
|
|
20230911,122300,255578655,2205,2205,2205,2205,1700
|
|
20230911,122200,251830155,2215,2210,2215,2205,158
|
|
20230911,122100,251480600,2210,2210,2210,2210,2
|
|
20230911,122000,251476180,2210,2210,2210,2210,281
|
|
20230911,121900,250855170,2210,2210,2210,2210,759
|
|
20230911,121800,249177780,2210,2210,2210,2210,50
|
|
20230911,121700,249067280,2210,2210,2210,2210,0
|
|
20230911,121600,249067280,2210,2210,2210,2210,0
|
|
20230911,121500,249067280,2210,2210,2210,2210,0
|
|
20230911,121400,249067280,2210,2210,2210,2210,0
|
|
20230911,121300,249067280,2210,2210,2210,2210,0
|
|
20230911,121200,249067280,2210,2210,2210,2210,0
|
|
20230911,121100,249067280,2210,2210,2210,2210,0
|
|
20230911,121000,249067280,2210,2210,2210,2210,0
|
|
20230911,120900,249067280,2210,2210,2210,2210,0
|
|
20230911,120800,249067280,2210,2210,2210,2210,10
|
|
20230911,120700,249045180,2210,2210,2210,2210,0
|
|
20230911,120600,249045180,2210,2210,2210,2210,0
|
|
20230911,120500,249045180,2210,2210,2210,2210,1
|
|
20230911,120400,249042970,2205,2205,2205,2205,2000
|
|
20230911,120300,244632970,2205,2205,2205,2205,0
|
|
20230911,120200,244632970,2205,2205,2205,2205,250
|
|
20230911,120100,244081720,2210,2210,2210,2210,0
|
|
20230911,120000,244081720,2210,2210,2210,2210,0
|
|
20230911,115900,244081720,2210,2210,2210,2210,233
|
|
20230911,115800,243566790,2200,2200,2200,2200,0
|
|
20230911,115700,243566790,2200,2200,2200,2200,579
|
|
20230911,115600,242292990,2200,2200,2200,2200,0
|
|
20230911,115500,242292990,2200,2200,2200,2200,15
|
|
20230911,115400,242259990,2200,2205,2205,2200,2107
|
|
20230911,115300,237624585,2205,2215,2215,2205,682
|
|
20230911,115200,236120765,2210,2210,2210,2210,0
|
|
20230911,115100,236120765,2210,2210,2210,2210,0
|
|
20230911,115000,236120765,2210,2210,2210,2210,155
|
|
20230911,114900,235778215,2215,2215,2215,2215,236
|
|
20230911,114800,235255475,2215,2210,2215,2210,388
|
|
20230911,114700,234396415,2210,2210,2210,2210,1969
|
|
20230911,114600,230044925,2220,2215,2220,2215,2
|
|
20230911,114500,230040490,2210,2210,2210,2210,0
|
|
20230911,114400,230040490,2210,2210,2210,2210,0
|
|
20230911,114300,230040490,2210,2210,2210,2210,0
|
|
20230911,114200,230040490,2210,2210,2210,2210,13
|
|
20230911,114100,230011760,2210,2210,2210,2210,971
|
|
20230911,114000,227865850,2210,2210,2210,2210,7
|
|
20230911,113900,227850380,2210,2210,2210,2210,0
|
|
20230911,113800,227850380,2210,2225,2225,2210,228
|
|
20230911,113700,227346485,2225,2225,2225,2225,0
|
|
20230911,113600,227346485,2225,2210,2225,2210,7254
|
|
20230911,113500,211272530,2210,2205,2210,2205,306
|
|
20230911,113400,210596275,2210,2210,2210,2210,9
|
|
20230911,113300,210576385,2210,2210,2210,2210,100
|
|
20230911,113200,210355385,2200,2200,2200,2200,0
|
|
20230911,113100,210355385,2200,2200,2200,2200,0
|
|
20230911,113000,210355385,2200,2200,2200,2200,31
|
|
20230911,112900,210287185,2215,2215,2215,2215,0
|
|
20230911,112800,210287185,2215,2215,2215,2215,0
|
|
20230911,112700,210287185,2215,2215,2215,2215,1138
|
|
20230911,112600,207766515,2210,2210,2210,2210,0
|
|
20230911,112500,207766515,2210,2210,2210,2210,40
|
|
20230911,112400,207678115,2215,2220,2220,2215,1280
|
|
20230911,112300,204839825,2220,2205,2220,2205,14094
|
|
20230911,112200,173639755,2205,2200,2205,2200,5752
|
|
20230911,112100,160984050,2200,2200,2200,2200,0
|
|
20230911,112000,160984050,2200,2200,2200,2200,0
|
|
20230911,111900,160984050,2200,2200,2200,2200,10
|
|
20230911,111800,160962050,2200,2200,2200,2200,0
|
|
20230911,111700,160962050,2200,2200,2200,2200,1263
|
|
20230911,111600,158183450,2200,2200,2200,2200,0
|
|
20230911,111500,158183450,2200,2200,2200,2200,36
|
|
20230911,111400,158104250,2200,2200,2200,2200,288
|
|
20230911,111300,157470650,2200,2195,2200,2195,1042
|
|
20230911,111200,155183365,2195,2195,2195,2195,0
|
|
20230911,111100,155183365,2195,2195,2195,2195,102
|
|
20230911,111000,154959475,2195,2195,2195,2195,0
|
|
20230911,110900,154959475,2195,2195,2195,2195,1600
|
|
20230911,110800,151447475,2195,2195,2195,2195,121
|
|
20230911,110700,151181880,2195,2190,2195,2190,466
|
|
20230911,110600,150159375,2195,2195,2195,2195,3805
|
|
20230911,110500,141807400,2195,2195,2195,2185,154
|
|
20230911,110400,141469430,2205,2205,2205,2205,1
|
|
20230911,110300,141467225,2210,2185,2210,2185,2400
|
|
20230911,110200,136170505,2185,2185,2185,2185,0
|
|
20230911,110100,136170505,2185,2185,2185,2185,1
|
|
20230911,110000,136168320,2180,2180,2180,2180,189
|
|
20230911,105900,135756300,2185,2185,2185,2185,1
|
|
20230911,105800,135754115,2180,2180,2180,2180,453
|
|
20230911,105700,134766575,2180,2185,2185,2180,247
|
|
20230911,105600,134227615,2175,2175,2175,2175,0
|
|
20230911,105500,134227615,2175,2175,2175,2175,0
|
|
20230911,105400,134227615,2175,2170,2180,2170,3601
|
|
20230911,105300,126378350,2170,2170,2170,2170,956
|
|
20230911,105200,124303830,2165,2165,2165,2165,0
|
|
20230911,105100,124303830,2165,2165,2165,2165,0
|
|
20230911,105000,124303830,2165,2165,2165,2165,195
|
|
20230911,104900,123881655,2165,2155,2165,2155,771
|
|
20230911,104800,122212450,2165,2165,2165,2165,0
|
|
20230911,104700,122212450,2165,2165,2165,2165,0
|
|
20230911,104600,122212450,2165,2165,2165,2165,0
|
|
20230911,104500,122212450,2165,2165,2165,2165,12
|
|
20230911,104400,122186470,2155,2155,2155,2155,602
|
|
20230911,104300,120889160,2155,2155,2155,2155,10
|
|
20230911,104200,120867610,2155,2155,2155,2155,48
|
|
20230911,104100,120764170,2155,2155,2155,2155,65
|
|
20230911,104000,120624095,2155,2155,2155,2155,25
|
|
20230911,103900,120570220,2155,2155,2155,2155,379
|
|
20230911,103800,119753475,2150,2150,2150,2150,0
|
|
20230911,103700,119753475,2150,2150,2150,2150,0
|
|
20230911,103600,119753475,2150,2150,2150,2150,10
|
|
20230911,103500,119731975,2150,2150,2150,2150,12
|
|
20230911,103400,119706175,2150,2160,2160,2150,295
|
|
20230911,103300,119071915,2145,2155,2155,2145,2000
|
|
20230911,103200,114775900,2160,2155,2160,2155,52
|
|
20230911,103100,114663835,2150,2150,2150,2150,0
|
|
20230911,103000,114663835,2150,2150,2150,2150,0
|
|
20230911,102900,114663835,2150,2160,2160,2150,258
|
|
20230911,102800,114109095,2165,2165,2165,2165,0
|
|
20230911,102700,114109095,2165,2165,2165,2165,0
|
|
20230911,102600,114109095,2165,2155,2165,2155,377
|
|
20230911,102500,113296650,2165,2160,2165,2155,902
|
|
20230911,102400,111351810,2160,2165,2175,2160,128
|
|
20230911,102300,111074910,2160,2160,2160,2160,127
|
|
20230911,102200,110800590,2155,2155,2155,2155,881
|
|
20230911,102100,108902035,2155,2155,2155,2155,0
|
|
20230911,102000,108902035,2155,2155,2155,2155,0
|
|
20230911,101900,108902035,2155,2155,2155,2155,0
|
|
20230911,101800,108902035,2155,2155,2155,2155,0
|
|
20230911,101700,108902035,2155,2155,2155,2155,0
|
|
20230911,101600,108902035,2155,2155,2155,2155,100
|
|
20230911,101500,108686535,2160,2150,2160,2150,279
|
|
20230911,101400,108086185,2145,2145,2145,2145,0
|
|
20230911,101300,108086185,2145,2145,2145,2145,0
|
|
20230911,101200,108086185,2145,2145,2145,2135,1450
|
|
20230911,101100,104981260,2145,2150,2150,2145,917
|
|
20230911,101000,103013020,2150,2150,2150,2150,1040
|
|
20230911,100900,100777020,2160,2160,2160,2160,0
|
|
20230911,100800,100777020,2160,2160,2160,2160,2
|
|
20230911,100700,100772700,2160,2155,2160,2155,582
|
|
20230911,100600,99518140,2155,2155,2155,2155,0
|
|
20230911,100500,99518140,2155,2155,2155,2155,1
|
|
20230911,100400,99515985,2155,2160,2165,2155,2710
|
|
20230911,100300,93662270,2160,2160,2160,2160,76
|
|
20230911,100200,93498110,2165,2180,2180,2165,118
|
|
20230911,100100,93241125,2170,2170,2170,2170,0
|
|
20230911,100000,93241125,2170,2170,2170,2170,6
|
|
20230911,095900,93228105,2170,2165,2170,2165,108
|
|
20230911,095800,92994015,2165,2165,2165,2165,0
|
|
20230911,095700,92994015,2165,2165,2165,2165,0
|
|
20230911,095600,92994015,2165,2165,2165,2165,0
|
|
20230911,095500,92994015,2165,2160,2165,2155,473
|
|
20230911,095400,91974085,2160,2160,2160,2160,50
|
|
20230911,095300,91866085,2160,2160,2160,2160,200
|
|
20230911,095200,91434085,2160,2160,2160,2160,60
|
|
20230911,095100,91304485,2160,2155,2160,2155,227
|
|
20230911,095000,90814415,2155,2155,2155,2155,825
|
|
20230911,094900,89036540,2165,2160,2170,2160,791
|
|
20230911,094800,87321730,2160,2160,2160,2160,689
|
|
20230911,094700,85833490,2160,2165,2165,2160,1064
|
|
20230911,094600,83530930,2160,2175,2175,2160,7380
|
|
20230911,094500,67581120,2175,2180,2180,2175,690
|
|
20230911,094400,66077280,2200,2200,2200,2200,1
|
|
20230911,094300,66075080,2180,2190,2190,2180,1020
|
|
20230911,094200,63847325,2205,2205,2205,2205,0
|
|
20230911,094100,63847325,2205,2205,2205,2205,0
|
|
20230911,094000,63847325,2205,2200,2205,2200,400
|
|
20230911,093900,62966325,2200,2200,2200,2200,310
|
|
20230911,093800,62284325,2200,2200,2200,2190,204
|
|
20230911,093700,61837525,2200,2200,2200,2200,75
|
|
20230911,093600,61672525,2205,2205,2205,2205,209
|
|
20230911,093500,61211680,2205,2205,2205,2205,12
|
|
20230911,093400,61185220,2200,2200,2200,2200,0
|
|
20230911,093300,61185220,2200,2200,2200,2200,0
|
|
20230911,093200,61185220,2200,2200,2200,2200,100
|
|
20230911,093100,60965220,2205,2210,2210,2205,240
|
|
20230911,093000,60435570,2215,2210,2215,2210,95
|
|
20230911,092900,60225370,2215,2215,2215,2215,210
|
|
20230911,092800,59760220,2215,2215,2215,2215,46
|
|
20230911,092700,59658330,2225,2220,2225,2220,1700
|
|
20230911,092600,55884325,2210,2200,2210,2200,703
|
|
20230911,092500,54330785,2205,2205,2205,2205,1092
|
|
20230911,092400,51922925,2200,2200,2200,2200,154
|
|
20230911,092300,51584125,2200,2200,2200,2200,5
|
|
20230911,092200,51573125,2200,2200,2200,2200,1
|
|
20230911,092100,51570925,2200,2200,2200,2200,0
|
|
20230911,092000,51570925,2200,2200,2200,2200,0
|
|
20230911,091900,51570925,2200,2200,2200,2200,196
|
|
20230911,091800,51139725,2190,2190,2190,2190,0
|
|
20230911,091700,51139725,2190,2200,2200,2190,275
|
|
20230911,091600,50535475,2200,2200,2200,2200,3
|
|
20230911,091500,50528875,2190,2190,2190,2190,0
|
|
20230911,091400,50528875,2190,2190,2190,2190,0
|
|
20230911,091300,50528875,2190,2205,2210,2190,1624
|
|
20230911,091200,46953810,2205,2200,2210,2200,3994
|
|
20230911,091100,38147980,2195,2195,2195,2185,1339
|
|
20230911,091000,35211265,2205,2205,2205,2205,0
|
|
20230911,090900,35211265,2205,2205,2205,2205,0
|
|
20230911,090800,35211265,2205,2185,2205,2160,3985
|
|
20230911,090700,26558775,2175,2200,2200,2175,2001
|
|
20230911,090600,22181610,2210,2210,2210,2210,0
|
|
20230911,090500,22181610,2210,2215,2215,2195,1147
|
|
20230911,090400,19643930,2215,2190,2215,2185,1206
|
|
20230911,090300,17008615,2185,2190,2190,2185,4000
|
|
20230911,090200,8257975,2185,2185,2185,2185,0
|
|
20230911,090100,8257975,2185,2185,2185,2185,383
|
|
20230911,090000,7421120,2185,2185,2195,2185,3396
|