610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190700,399664450,3040,3040,3040,3040,2979
|
|
20230922,190600,399664450,3040,3040,3040,3040,0
|
|
20230922,190500,399664450,3040,3040,3040,3040,0
|
|
20230922,190400,399664450,3040,3040,3040,3040,0
|
|
20230922,190300,399664450,3040,3040,3040,3040,0
|
|
20230922,190200,399664450,3040,3040,3040,3040,0
|
|
20230922,190100,399664450,3040,3040,3040,3040,0
|
|
20230922,190000,399664450,3040,3040,3040,3040,0
|
|
20230922,185900,399664450,3040,3040,3040,3040,0
|
|
20230922,185800,399664450,3040,3040,3040,3040,0
|
|
20230922,185700,399664450,3040,3040,3040,3040,0
|
|
20230922,185600,399664450,3040,3040,3040,3040,0
|
|
20230922,185500,399664450,3040,3040,3040,3040,0
|
|
20230922,185400,399664450,3040,3040,3040,3040,0
|
|
20230922,185300,399664450,3040,3040,3040,3040,0
|
|
20230922,185200,399664450,3040,3040,3040,3040,0
|
|
20230922,185100,399664450,3040,3040,3040,3040,0
|
|
20230922,185000,399664450,3040,3040,3040,3040,0
|
|
20230922,184900,399664450,3040,3040,3040,3040,0
|
|
20230922,184800,399664450,3040,3040,3040,3040,0
|
|
20230922,184700,399664450,3040,3040,3040,3040,0
|
|
20230922,184600,399664450,3040,3040,3040,3040,0
|
|
20230922,184500,399664450,3040,3040,3040,3040,0
|
|
20230922,184400,399664450,3040,3040,3040,3040,0
|
|
20230922,184300,399664450,3040,3040,3040,3040,0
|
|
20230922,184200,399664450,3040,3040,3040,3040,0
|
|
20230922,184100,399664450,3040,3040,3040,3040,0
|
|
20230922,184000,399664450,3040,3040,3040,3040,0
|
|
20230922,183900,399664450,3040,3040,3040,3040,0
|
|
20230922,183800,399664450,3040,3040,3040,3040,0
|
|
20230922,183700,399664450,3040,3040,3040,3040,2979
|
|
20230922,183600,399664450,3040,3040,3040,3040,0
|
|
20230922,183500,399664450,3040,3040,3040,3040,0
|
|
20230922,183400,399664450,3040,3040,3040,3040,0
|
|
20230922,183300,399664450,3040,3040,3040,3040,0
|
|
20230922,183200,399664450,3040,3040,3040,3040,0
|
|
20230922,183100,399664450,3040,3040,3040,3040,0
|
|
20230922,183000,399664450,3040,3040,3040,3040,0
|
|
20230922,182900,399664450,3040,3040,3040,3040,0
|
|
20230922,182800,399664450,3040,3040,3040,3040,0
|
|
20230922,182700,399664450,3040,3040,3040,3040,0
|
|
20230922,182600,399664450,3040,3040,3040,3040,0
|
|
20230922,182500,399664450,3040,3040,3040,3040,0
|
|
20230922,182400,399664450,3040,3040,3040,3040,0
|
|
20230922,182300,399664450,3040,3040,3040,3040,0
|
|
20230922,182200,399664450,3040,3040,3040,3040,0
|
|
20230922,182100,399664450,3040,3040,3040,3040,0
|
|
20230922,182000,399664450,3040,3040,3040,3040,0
|
|
20230922,181900,399664450,3040,3040,3040,3040,0
|
|
20230922,181800,399664450,3040,3040,3040,3040,0
|
|
20230922,181700,399664450,3040,3040,3040,3040,0
|
|
20230922,181600,399664450,3040,3040,3040,3040,0
|
|
20230922,181500,399664450,3040,3040,3040,3040,0
|
|
20230922,181400,399664450,3040,3040,3040,3040,0
|
|
20230922,181300,399664450,3040,3040,3040,3040,0
|
|
20230922,181200,399664450,3040,3040,3040,3040,0
|
|
20230922,181100,399664450,3040,3040,3040,3040,0
|
|
20230922,181000,399664450,3040,3040,3040,3040,0
|
|
20230922,180900,399664450,3040,3040,3040,3040,0
|
|
20230922,180800,399664450,3040,3040,3040,3040,0
|
|
20230922,180700,399664450,3040,3040,3040,3040,2979
|
|
20230922,180600,399664450,3040,3040,3040,3040,0
|
|
20230922,180500,399664450,3040,3040,3040,3040,0
|
|
20230922,180400,399664450,3040,3040,3040,3040,0
|
|
20230922,180300,399664450,3040,3040,3040,3040,0
|
|
20230922,180200,399664450,3040,3040,3040,3040,0
|
|
20230922,180100,399664450,3040,3040,3040,3040,0
|
|
20230922,180000,399664450,3040,3040,3040,3040,0
|
|
20230922,175900,399664450,3040,3040,3040,3040,0
|
|
20230922,175800,399664450,3040,3040,3040,3040,0
|
|
20230922,175700,399664450,3040,3040,3040,3040,0
|
|
20230922,175600,399664450,3040,3040,3040,3040,0
|
|
20230922,175500,399664450,3040,3040,3040,3040,0
|
|
20230922,175400,399664450,3040,3040,3040,3040,0
|
|
20230922,175300,399664450,3040,3040,3040,3040,0
|
|
20230922,175200,399664450,3040,3040,3040,3040,0
|
|
20230922,175100,399664450,3040,3040,3040,3040,0
|
|
20230922,175000,399664450,3040,3040,3040,3040,0
|
|
20230922,174900,399664450,3040,3040,3040,3040,0
|
|
20230922,174800,399664450,3040,3040,3040,3040,0
|
|
20230922,174700,399664450,3040,3040,3040,3040,0
|
|
20230922,174600,399664450,3040,3040,3040,3040,0
|
|
20230922,174500,399664450,3040,3040,3040,3040,0
|
|
20230922,174400,399664450,3040,3040,3040,3040,0
|
|
20230922,174300,399664450,3040,3040,3040,3040,0
|
|
20230922,174200,399664450,3040,3040,3040,3040,0
|
|
20230922,174100,399664450,3040,3040,3040,3040,0
|
|
20230922,174000,399664450,3040,3040,3040,3040,0
|
|
20230922,173900,399664450,3040,3040,3040,3040,0
|
|
20230922,173800,399664450,3040,3040,3040,3040,0
|
|
20230922,173700,399664450,3040,3040,3040,3040,2979
|
|
20230922,173600,399664450,3040,3040,3040,3040,0
|
|
20230922,173500,399664450,3040,3040,3040,3040,0
|
|
20230922,173400,399664450,3040,3040,3040,3040,0
|
|
20230922,173300,399664450,3040,3040,3040,3040,0
|
|
20230922,173200,399664450,3040,3040,3040,3040,0
|
|
20230922,173100,399664450,3040,3040,3040,3040,0
|
|
20230922,173000,399664450,3040,3040,3040,3040,0
|
|
20230922,172900,399664450,3040,3040,3040,3040,0
|
|
20230922,172800,399664450,3040,3040,3040,3040,0
|
|
20230922,172700,399664450,3040,3040,3040,3040,0
|
|
20230922,172600,399664450,3040,3040,3040,3040,0
|
|
20230922,172500,399664450,3040,3040,3040,3040,0
|
|
20230922,172400,399664450,3040,3040,3040,3040,0
|
|
20230922,172300,399664450,3040,3040,3040,3040,0
|
|
20230922,172200,399664450,3040,3040,3040,3040,0
|
|
20230922,172100,399664450,3040,3040,3040,3040,0
|
|
20230922,172000,399664450,3040,3040,3040,3040,0
|
|
20230922,171900,399664450,3040,3040,3040,3040,0
|
|
20230922,171800,399664450,3040,3040,3040,3040,0
|
|
20230922,171700,399664450,3040,3040,3040,3040,0
|
|
20230922,171600,399664450,3040,3040,3040,3040,0
|
|
20230922,171500,399664450,3040,3040,3040,3040,0
|
|
20230922,171400,399664450,3040,3040,3040,3040,0
|
|
20230922,171300,399664450,3040,3040,3040,3040,0
|
|
20230922,171200,399664450,3040,3040,3040,3040,0
|
|
20230922,171100,399664450,3040,3040,3040,3040,0
|
|
20230922,171000,399664450,3040,3040,3040,3040,0
|
|
20230922,170900,399664450,3040,3040,3040,3040,0
|
|
20230922,170800,399664450,3040,3040,3040,3040,0
|
|
20230922,170700,399664450,3040,3040,3040,3040,2979
|
|
20230922,170600,399664450,3040,3040,3040,3040,0
|
|
20230922,170500,399664450,3040,3040,3040,3040,0
|
|
20230922,170400,399664450,3040,3040,3040,3040,0
|
|
20230922,170300,399664450,3040,3040,3040,3040,0
|
|
20230922,170200,399664450,3040,3040,3040,3040,0
|
|
20230922,170100,399664450,3040,3040,3040,3040,0
|
|
20230922,170000,399664450,3040,3040,3040,3040,0
|
|
20230922,165900,399664450,3040,3040,3040,3040,0
|
|
20230922,165800,399664450,3040,3040,3040,3040,0
|
|
20230922,165700,399664450,3040,3040,3040,3040,0
|
|
20230922,165600,399664450,3040,3040,3040,3040,0
|
|
20230922,165500,399664450,3040,3040,3040,3040,0
|
|
20230922,165400,399664450,3040,3040,3040,3040,0
|
|
20230922,165300,399664450,3040,3040,3040,3040,0
|
|
20230922,165200,399664450,3040,3040,3040,3040,0
|
|
20230922,165100,399664450,3040,3040,3040,3040,0
|
|
20230922,165000,399664450,3040,3040,3040,3040,0
|
|
20230922,164900,399664450,3040,3040,3040,3040,0
|
|
20230922,164800,399664450,3040,3040,3040,3040,0
|
|
20230922,164700,399664450,3040,3040,3040,3040,0
|
|
20230922,164600,399664450,3040,3040,3040,3040,0
|
|
20230922,164500,399664450,3040,3040,3040,3040,0
|
|
20230922,164400,399664450,3040,3040,3040,3040,0
|
|
20230922,164300,399664450,3040,3040,3040,3040,0
|
|
20230922,164200,399664450,3040,3040,3040,3040,0
|
|
20230922,164100,399664450,3040,3040,3040,3040,0
|
|
20230922,164000,399664450,3040,3040,3040,3040,0
|
|
20230922,163900,399664450,3040,3040,3040,3040,0
|
|
20230922,163800,399664450,3040,3040,3040,3040,0
|
|
20230922,163700,399664450,3040,3040,3040,3040,2979
|
|
20230922,163600,399664450,3040,3040,3040,3040,0
|
|
20230922,163500,399664450,3040,3040,3040,3040,0
|
|
20230922,163400,399664450,3040,3040,3040,3040,0
|
|
20230922,163300,399664450,3040,3040,3040,3040,0
|
|
20230922,163200,399664450,3040,3040,3040,3040,0
|
|
20230922,163100,399664450,3040,3040,3040,3040,0
|
|
20230922,163000,399664450,3040,3040,3040,3040,0
|
|
20230922,162900,399664450,3040,3040,3040,3040,0
|
|
20230922,162800,399664450,3040,3040,3040,3040,0
|
|
20230922,162700,399664450,3040,3040,3040,3040,0
|
|
20230922,162600,399664450,3040,3040,3040,3040,0
|
|
20230922,162500,399664450,3040,3040,3040,3040,0
|
|
20230922,162400,399664450,3040,3040,3040,3040,0
|
|
20230922,162300,399664450,3040,3040,3040,3040,0
|
|
20230922,162200,399664450,3040,3040,3040,3040,0
|
|
20230922,162100,399664450,3040,3040,3040,3040,0
|
|
20230922,162000,399664450,3040,3040,3040,3040,0
|
|
20230922,161900,399664450,3040,3040,3040,3040,0
|
|
20230922,161800,399664450,3040,3040,3040,3040,0
|
|
20230922,161700,399664450,3040,3040,3040,3040,0
|
|
20230922,161600,399664450,3040,3040,3040,3040,0
|
|
20230922,161500,399664450,3040,3040,3040,3040,0
|
|
20230922,161400,399664450,3040,3040,3040,3040,0
|
|
20230922,161300,399664450,3040,3040,3040,3040,0
|
|
20230922,161200,399664450,3040,3040,3040,3040,0
|
|
20230922,161100,399664450,3040,3040,3040,3040,0
|
|
20230922,161000,399664450,3040,3040,3040,3040,0
|
|
20230922,160900,399664450,3040,3040,3040,3040,0
|
|
20230922,160800,399664450,3040,3040,3040,3040,0
|
|
20230922,160700,399664450,3040,3040,3040,3040,2979
|
|
20230922,160600,399664450,3040,3040,3040,3040,0
|
|
20230922,160500,399664450,3040,3040,3040,3040,0
|
|
20230922,160400,399664450,3040,3040,3040,3040,0
|
|
20230922,160300,399664450,3040,3040,3040,3040,0
|
|
20230922,160200,399664450,3040,3040,3040,3040,0
|
|
20230922,160100,399664450,3040,3040,3040,3040,0
|
|
20230922,160000,399664450,3040,3040,3040,3040,0
|
|
20230922,155900,399664450,3040,3040,3040,3040,0
|
|
20230922,155800,399664450,3040,3040,3040,3040,0
|
|
20230922,155700,399664450,3040,3040,3040,3040,0
|
|
20230922,155600,399664450,3040,3040,3040,3040,0
|
|
20230922,155500,399664450,3040,3040,3040,3040,0
|
|
20230922,155400,399664450,3040,3040,3040,3040,0
|
|
20230922,155300,399664450,3040,3040,3040,3040,0
|
|
20230922,155200,399664450,3040,3040,3040,3040,0
|
|
20230922,155100,399664450,3040,3040,3040,3040,0
|
|
20230922,155000,399664450,3040,3040,3040,3040,0
|
|
20230922,154900,399664450,3040,3040,3040,3040,0
|
|
20230922,154800,399664450,3040,3040,3040,3040,0
|
|
20230922,154700,399664450,3040,3040,3040,3040,0
|
|
20230922,154600,399664450,3040,3040,3040,3040,0
|
|
20230922,154500,399664450,3040,3040,3040,3040,0
|
|
20230922,154400,399664450,3040,3040,3040,3040,0
|
|
20230922,154300,399664450,3040,3040,3040,3040,0
|
|
20230922,154200,399664450,3040,3040,3040,3040,0
|
|
20230922,154100,399664450,3040,3040,3040,3040,0
|
|
20230922,154000,399664450,3040,3040,3040,3040,0
|
|
20230922,153900,399664450,3040,3040,3040,3040,0
|
|
20230922,153800,399664450,3040,3040,3040,3040,0
|
|
20230922,153700,399664450,3040,3040,3040,3040,2979
|
|
20230922,153600,399664450,3040,3040,3040,3040,0
|
|
20230922,153500,399664450,3040,3040,3040,3040,0
|
|
20230922,153400,399664450,3040,3040,3040,3040,0
|
|
20230922,153300,399664450,3040,3040,3040,3040,0
|
|
20230922,153200,399664450,3040,3040,3040,3040,0
|
|
20230922,153100,399664450,3040,3040,3040,3040,0
|
|
20230922,153000,399664450,3040,3040,3040,3040,2979
|
|
20230922,152900,390608290,3035,3035,3035,3035,0
|
|
20230922,152800,390608290,3035,3035,3035,3035,0
|
|
20230922,152700,390608290,3035,3035,3035,3035,0
|
|
20230922,152600,390608290,3035,3035,3035,3035,0
|
|
20230922,152500,390608290,3035,3035,3035,3035,0
|
|
20230922,152400,390608290,3035,3035,3035,3035,0
|
|
20230922,152300,390608290,3035,3035,3035,3035,0
|
|
20230922,152200,390608290,3035,3035,3035,3035,0
|
|
20230922,152100,390608290,3035,3035,3035,3035,0
|
|
20230922,152000,390608290,3035,3035,3035,3035,0
|
|
20230922,151900,390608290,3035,3015,3035,3015,489
|
|
20230922,151800,389133915,3015,3020,3030,3015,645
|
|
20230922,151700,387188820,3035,3035,3035,3035,4
|
|
20230922,151600,387176680,3035,3035,3035,3035,17
|
|
20230922,151500,387125085,3035,3040,3040,3035,115
|
|
20230922,151400,386776035,3040,3040,3040,3040,30
|
|
20230922,151300,386684835,3040,3040,3040,3040,20
|
|
20230922,151200,386624035,3040,3040,3040,3040,12
|
|
20230922,151100,386587555,3020,3015,3040,3015,2428
|
|
20230922,151000,379266960,3015,3035,3040,3015,7099
|
|
20230922,150900,357807700,3035,3035,3035,3035,130
|
|
20230922,150800,357413150,3040,3040,3040,3040,10
|
|
20230922,150700,357382750,3040,3040,3040,3040,15
|
|
20230922,150600,357337150,3040,3040,3040,3040,6
|
|
20230922,150500,357318910,3040,3040,3040,3040,10
|
|
20230922,150400,357288510,3040,3040,3040,3040,20
|
|
20230922,150300,357227710,3040,3025,3040,3025,3
|
|
20230922,150200,357218620,3040,3040,3040,3040,0
|
|
20230922,150100,357218620,3040,3040,3040,3040,3
|
|
20230922,150000,357209500,3040,3020,3040,3020,4283
|
|
20230922,145900,344264550,3015,3015,3015,3015,621
|
|
20230922,145800,342392235,3020,3020,3020,3020,1835
|
|
20230922,145700,336850535,3025,3030,3030,3025,2946
|
|
20230922,145600,327937075,3035,3035,3035,3035,21
|
|
20230922,145500,327873340,3035,3035,3035,3035,5
|
|
20230922,145400,327858165,3035,3035,3035,3035,3
|
|
20230922,145300,327849060,3035,3035,3035,3035,0
|
|
20230922,145200,327849060,3035,3035,3035,3035,0
|
|
20230922,145100,327849060,3035,3035,3035,3035,0
|
|
20230922,145000,327849060,3035,3035,3035,3035,1
|
|
20230922,144900,327846025,3030,3030,3030,3030,0
|
|
20230922,144800,327846025,3030,3030,3030,3030,18
|
|
20230922,144700,327791485,3035,3035,3035,3035,0
|
|
20230922,144600,327791485,3035,3030,3035,3030,56
|
|
20230922,144500,327621800,3035,3035,3035,3035,0
|
|
20230922,144400,327621800,3035,3035,3035,3035,0
|
|
20230922,144300,327621800,3035,3035,3035,3035,0
|
|
20230922,144200,327621800,3035,3035,3035,3035,0
|
|
20230922,144100,327621800,3035,3035,3035,3035,1
|
|
20230922,144000,327618765,3030,3030,3030,3030,69
|
|
20230922,143900,327409695,3030,3030,3030,3030,0
|
|
20230922,143800,327409695,3030,3030,3030,3030,313
|
|
20230922,143700,326461305,3035,3035,3035,3035,0
|
|
20230922,143600,326461305,3035,3035,3035,3035,0
|
|
20230922,143500,326461305,3035,3035,3035,3035,2
|
|
20230922,143400,326455235,3035,3035,3035,3035,226
|
|
20230922,143300,325769325,3035,3035,3035,3035,100
|
|
20230922,143200,325465825,3035,3040,3040,3035,280
|
|
20230922,143100,324615960,3040,3045,3045,3040,3
|
|
20230922,143000,324606835,3040,3040,3040,3040,122
|
|
20230922,142900,324235955,3045,3040,3045,3040,1116
|
|
20230922,142800,320840270,3040,3040,3040,3040,0
|
|
20230922,142700,320840270,3040,3040,3040,3040,165
|
|
20230922,142600,320338670,3040,3030,3040,3030,1412
|
|
20230922,142500,316053080,3040,3040,3040,3040,784
|
|
20230922,142400,313669720,3040,3040,3040,3040,0
|
|
20230922,142300,313669720,3040,3040,3040,3040,0
|
|
20230922,142200,313669720,3040,3040,3040,3040,0
|
|
20230922,142100,313669720,3040,3035,3040,3035,7
|
|
20230922,142000,313648470,3035,3030,3035,3030,102
|
|
20230922,141900,313338905,3035,3035,3035,3035,449
|
|
20230922,141800,311976190,3035,3035,3035,3035,30
|
|
20230922,141700,311885140,3035,3035,3035,3035,0
|
|
20230922,141600,311885140,3035,3035,3035,3035,0
|
|
20230922,141500,311885140,3035,3035,3035,3035,0
|
|
20230922,141400,311885140,3035,3035,3035,3035,10
|
|
20230922,141300,311854790,3035,3035,3035,3035,0
|
|
20230922,141200,311854790,3035,3035,3035,3035,1
|
|
20230922,141100,311851755,3035,3030,3035,3030,286
|
|
20230922,141000,310985170,3030,3025,3030,3025,543
|
|
20230922,140900,309342590,3030,3030,3030,3030,0
|
|
20230922,140800,309342590,3030,3030,3030,3030,1
|
|
20230922,140700,309339560,3030,3030,3030,3030,64
|
|
20230922,140600,309145640,3030,3030,3030,3030,3
|
|
20230922,140500,309136550,3030,3030,3030,3030,60
|
|
20230922,140400,308954750,3030,3030,3030,3030,100
|
|
20230922,140300,308651750,3030,3030,3030,3030,101
|
|
20230922,140200,308345720,3035,3035,3035,3035,2
|
|
20230922,140100,308339650,3035,3040,3040,3035,42
|
|
20230922,140000,308212165,3035,3035,3035,3035,0
|
|
20230922,135900,308212165,3035,3035,3035,3035,0
|
|
20230922,135800,308212165,3035,3035,3035,3035,0
|
|
20230922,135700,308212165,3035,3035,3035,3035,0
|
|
20230922,135600,308212165,3035,3035,3035,3035,0
|
|
20230922,135500,308212165,3035,3030,3035,3030,583
|
|
20230922,135400,306445345,3030,3030,3030,3030,102
|
|
20230922,135300,306136285,3030,3030,3030,3030,0
|
|
20230922,135200,306136285,3030,3030,3030,3030,0
|
|
20230922,135100,306136285,3030,3030,3030,3030,0
|
|
20230922,135000,306136285,3030,3030,3030,3030,0
|
|
20230922,134900,306136285,3030,3030,3030,3030,0
|
|
20230922,134800,306136285,3030,3030,3030,3030,1
|
|
20230922,134700,306133255,3025,3025,3025,3025,100
|
|
20230922,134600,305830755,3025,3025,3025,3025,0
|
|
20230922,134500,305830755,3025,3025,3025,3025,0
|
|
20230922,134400,305830755,3025,3025,3025,3025,0
|
|
20230922,134300,305830755,3025,3025,3025,3025,0
|
|
20230922,134200,305830755,3025,3025,3025,3025,0
|
|
20230922,134100,305830755,3025,3025,3025,3025,508
|
|
20230922,134000,304294055,3025,3025,3025,3025,44
|
|
20230922,133900,304160955,3030,3030,3030,3030,0
|
|
20230922,133800,304160955,3030,3025,3030,3025,467
|
|
20230922,133700,302748275,3025,3025,3025,3025,0
|
|
20230922,133600,302748275,3025,3025,3025,3025,1
|
|
20230922,133500,302745250,3020,3020,3020,3020,200
|
|
20230922,133400,302141250,3020,3020,3020,3020,0
|
|
20230922,133300,302141250,3020,3020,3020,3020,0
|
|
20230922,133200,302141250,3020,3025,3025,3020,2000
|
|
20230922,133100,296096165,3035,3035,3035,3035,0
|
|
20230922,133000,296096165,3035,3035,3035,3035,0
|
|
20230922,132900,296096165,3035,3035,3035,3035,0
|
|
20230922,132800,296096165,3035,3035,3035,3035,0
|
|
20230922,132700,296096165,3035,3035,3035,3035,0
|
|
20230922,132600,296096165,3035,3035,3035,3035,0
|
|
20230922,132500,296096165,3035,3035,3035,3035,0
|
|
20230922,132400,296096165,3035,3035,3035,3035,0
|
|
20230922,132300,296096165,3035,3035,3035,3035,0
|
|
20230922,132200,296096165,3035,3035,3035,3035,0
|
|
20230922,132100,296096165,3035,3035,3035,3035,0
|
|
20230922,132000,296096165,3035,3035,3035,3035,0
|
|
20230922,131900,296096165,3035,3035,3035,3035,109
|
|
20230922,131800,295765350,3035,3035,3035,3035,0
|
|
20230922,131700,295765350,3035,3035,3035,3035,35
|
|
20230922,131600,295659125,3035,3035,3035,3035,3
|
|
20230922,131500,295650020,3035,3025,3035,3025,1001
|
|
20230922,131400,292621985,3035,3025,3035,3025,301
|
|
20230922,131300,291711450,3035,3035,3035,3035,0
|
|
20230922,131200,291711450,3035,3035,3035,3035,1
|
|
20230922,131100,291708415,3025,3030,3030,3025,300
|
|
20230922,131000,290800860,3035,3030,3035,3030,171
|
|
20230922,130900,290282725,3035,3035,3035,3035,0
|
|
20230922,130800,290282725,3035,3035,3035,3035,0
|
|
20230922,130700,290282725,3035,3035,3035,3035,0
|
|
20230922,130600,290282725,3035,3035,3035,3035,0
|
|
20230922,130500,290282725,3035,3035,3035,3035,0
|
|
20230922,130400,290282725,3035,3035,3035,3035,1
|
|
20230922,130300,290279690,3025,3025,3025,3025,11
|
|
20230922,130200,290246415,3040,3035,3040,3035,1554
|
|
20230922,130100,285525080,3020,3025,3025,3020,163
|
|
20230922,130000,285032070,3035,3035,3035,3035,0
|
|
20230922,125900,285032070,3035,3035,3035,3035,0
|
|
20230922,125800,285032070,3035,3035,3035,3035,1
|
|
20230922,125700,285029035,3035,3035,3035,3035,10
|
|
20230922,125600,284998685,3035,3035,3035,3035,18
|
|
20230922,125500,284944055,3035,3035,3035,3035,0
|
|
20230922,125400,284944055,3035,3035,3035,3035,1
|
|
20230922,125300,284941020,3020,3035,3035,3020,2281
|
|
20230922,125200,278032670,3040,3040,3040,3040,2970
|
|
20230922,125100,269003870,3040,3035,3040,3035,618
|
|
20230922,125000,267128235,3035,3035,3035,3035,1
|
|
20230922,124900,267125200,3035,3035,3035,3035,0
|
|
20230922,124800,267125200,3035,3035,3035,3035,0
|
|
20230922,124700,267125200,3035,3035,3035,3035,0
|
|
20230922,124600,267125200,3035,3035,3035,3035,0
|
|
20230922,124500,267125200,3035,3035,3035,3035,0
|
|
20230922,124400,267125200,3035,3035,3035,3035,0
|
|
20230922,124300,267125200,3035,3035,3035,3035,0
|
|
20230922,124200,267125200,3035,3040,3040,3035,3300
|
|
20230922,124100,257093810,3035,3035,3035,3035,2
|
|
20230922,124000,257087740,3040,3040,3040,3040,0
|
|
20230922,123900,257087740,3040,3035,3040,3035,15
|
|
20230922,123800,257042170,3035,3035,3035,3035,0
|
|
20230922,123700,257042170,3035,3035,3035,3035,3
|
|
20230922,123600,257033065,3035,3035,3035,3035,2
|
|
20230922,123500,257026995,3035,3035,3035,3035,0
|
|
20230922,123400,257026995,3035,3035,3035,3035,10
|
|
20230922,123300,256996645,3035,3035,3035,3035,0
|
|
20230922,123200,256996645,3035,3035,3035,3035,0
|
|
20230922,123100,256996645,3035,3035,3035,3035,0
|
|
20230922,123000,256996645,3035,3035,3035,3035,24
|
|
20230922,122900,256923805,3030,3030,3030,3030,0
|
|
20230922,122800,256923805,3030,3030,3030,3030,0
|
|
20230922,122700,256923805,3030,3030,3030,3030,3
|
|
20230922,122600,256914715,3035,3030,3035,3030,4
|
|
20230922,122500,256902590,3035,3030,3035,3030,77
|
|
20230922,122400,256669275,3030,3030,3030,3030,7
|
|
20230922,122300,256648065,3030,3035,3035,3030,106
|
|
20230922,122200,256326390,3030,3030,3030,3030,103
|
|
20230922,122100,256014300,3030,3030,3030,3030,0
|
|
20230922,122000,256014300,3030,3030,3030,3030,0
|
|
20230922,121900,256014300,3030,3030,3030,3030,1
|
|
20230922,121800,256011270,3030,3030,3030,3030,13
|
|
20230922,121700,255971880,3030,3030,3030,3030,25
|
|
20230922,121600,255896130,3030,3030,3030,3030,328
|
|
20230922,121500,254902290,3035,3035,3035,3035,20
|
|
20230922,121400,254841590,3035,3035,3035,3035,0
|
|
20230922,121300,254841590,3035,3035,3035,3035,0
|
|
20230922,121200,254841590,3035,3035,3035,3035,0
|
|
20230922,121100,254841590,3035,3035,3035,3035,0
|
|
20230922,121000,254841590,3035,3035,3035,3035,0
|
|
20230922,120900,254841590,3035,3035,3035,3035,0
|
|
20230922,120800,254841590,3035,3035,3035,3035,0
|
|
20230922,120700,254841590,3035,3035,3035,3035,4
|
|
20230922,120600,254829450,3040,3040,3040,3040,1
|
|
20230922,120500,254826410,3035,3035,3035,3035,0
|
|
20230922,120400,254826410,3035,3035,3035,3035,0
|
|
20230922,120300,254826410,3035,3035,3035,3035,3
|
|
20230922,120200,254817305,3035,3040,3040,3035,414
|
|
20230922,120100,253560805,3040,3040,3040,3040,0
|
|
20230922,120000,253560805,3040,3040,3040,3040,0
|
|
20230922,115900,253560805,3040,3040,3040,3040,0
|
|
20230922,115800,253560805,3040,3040,3040,3040,0
|
|
20230922,115700,253560805,3040,3040,3040,3040,0
|
|
20230922,115600,253560805,3040,3040,3040,3040,2
|
|
20230922,115500,253554725,3035,3040,3040,3035,103
|
|
20230922,115400,253241620,3040,3040,3040,3040,0
|
|
20230922,115300,253241620,3040,3040,3040,3040,0
|
|
20230922,115200,253241620,3040,3040,3040,3040,1
|
|
20230922,115100,253238580,3035,3035,3035,3035,0
|
|
20230922,115000,253238580,3035,3035,3035,3035,3
|
|
20230922,114900,253229475,3035,3035,3035,3035,3
|
|
20230922,114800,253220370,3035,3035,3035,3035,103
|
|
20230922,114700,252907765,3040,3040,3040,3040,0
|
|
20230922,114600,252907765,3040,3040,3040,3040,0
|
|
20230922,114500,252907765,3040,3040,3040,3040,0
|
|
20230922,114400,252907765,3040,3040,3040,3040,0
|
|
20230922,114300,252907765,3040,3040,3040,3040,0
|
|
20230922,114200,252907765,3040,3035,3040,3035,2
|
|
20230922,114100,252901690,3040,3035,3040,3035,27
|
|
20230922,114000,252819735,3035,3035,3035,3035,12
|
|
20230922,113900,252783315,3040,3040,3040,3035,342
|
|
20230922,113800,251743695,3040,3040,3040,3040,4
|
|
20230922,113700,251731535,3035,3035,3035,3035,0
|
|
20230922,113600,251731535,3035,3035,3035,3035,8
|
|
20230922,113500,251707255,3040,3035,3040,3035,8
|
|
20230922,113400,251682970,3035,3035,3035,3035,207
|
|
20230922,113300,251054725,3040,3040,3040,3040,4
|
|
20230922,113200,251042565,3035,3035,3035,3035,0
|
|
20230922,113100,251042565,3035,3035,3035,3035,3
|
|
20230922,113000,251033460,3040,3040,3040,3040,0
|
|
20230922,112900,251033460,3040,3040,3040,3040,0
|
|
20230922,112800,251033460,3040,3040,3040,3040,0
|
|
20230922,112700,251033460,3040,3040,3040,3040,2
|
|
20230922,112600,251027380,3040,3040,3040,3040,1
|
|
20230922,112500,251024340,3035,3035,3035,3035,1
|
|
20230922,112400,251021305,3045,3045,3045,3045,0
|
|
20230922,112300,251021305,3045,3045,3045,3045,33
|
|
20230922,112200,250920820,3035,3035,3035,3035,499
|
|
20230922,112100,249406355,3045,3045,3045,3045,2
|
|
20230922,112000,249400265,3045,3045,3045,3045,2
|
|
20230922,111900,249394175,3045,3045,3045,3045,0
|
|
20230922,111800,249394175,3045,3045,3045,3045,0
|
|
20230922,111700,249394175,3045,3045,3045,3045,0
|
|
20230922,111600,249394175,3045,3045,3045,3045,0
|
|
20230922,111500,249394175,3045,3045,3045,3045,0
|
|
20230922,111400,249394175,3045,3045,3045,3045,0
|
|
20230922,111300,249394175,3045,3045,3045,3045,0
|
|
20230922,111200,249394175,3045,3045,3045,3045,0
|
|
20230922,111100,249394175,3045,3045,3045,3045,1
|
|
20230922,111000,249391130,3035,3035,3035,3035,1146
|
|
20230922,110900,245913020,3035,3035,3035,3035,0
|
|
20230922,110800,245913020,3035,3035,3035,3035,725
|
|
20230922,110700,243712645,3020,3025,3025,3020,163
|
|
20230922,110600,243219585,3030,3030,3030,3030,699
|
|
20230922,110500,241101615,3040,3040,3040,3040,17
|
|
20230922,110400,241049935,3035,3035,3035,3035,0
|
|
20230922,110300,241049935,3035,3035,3035,3035,616
|
|
20230922,110200,239180375,3035,3035,3035,3035,88
|
|
20230922,110100,238913295,3020,3020,3020,3020,0
|
|
20230922,110000,238913295,3020,3020,3020,3020,4
|
|
20230922,105900,238901215,3010,3010,3010,3010,0
|
|
20230922,105800,238901215,3010,3035,3035,3010,6009
|
|
20230922,105700,220799100,3035,3035,3035,3035,0
|
|
20230922,105600,220799100,3035,3035,3035,3035,330
|
|
20230922,105500,219797550,3035,3030,3035,3030,2369
|
|
20230922,105400,212614975,3030,3030,3030,3030,1361
|
|
20230922,105300,208491145,3010,3030,3030,3010,1401
|
|
20230922,105200,204271035,3030,3035,3035,3030,2
|
|
20230922,105100,204264970,3035,3020,3035,3020,1499
|
|
20230922,105000,199728255,3020,3040,3040,3020,1277
|
|
20230922,104900,195870090,3040,3040,3040,3040,1
|
|
20230922,104800,195867050,3030,3030,3030,3030,0
|
|
20230922,104700,195867050,3030,3030,3030,3030,66
|
|
20230922,104600,195667070,3035,3035,3035,3035,134
|
|
20230922,104500,195260380,3045,3045,3045,3045,122
|
|
20230922,104400,194888890,3050,3050,3050,3050,0
|
|
20230922,104300,194888890,3050,3050,3050,3050,0
|
|
20230922,104200,194888890,3050,3050,3050,3050,11
|
|
20230922,104100,194855340,3050,3045,3050,3045,1002
|
|
20230922,104000,191804245,3040,3040,3040,3040,2132
|
|
20230922,103900,185322965,3040,3040,3040,3040,11
|
|
20230922,103800,185289525,3040,3040,3040,3040,6
|
|
20230922,103700,185271285,3040,3040,3040,3040,20
|
|
20230922,103600,185210485,3040,3040,3040,3040,5
|
|
20230922,103500,185195285,3040,3040,3040,3040,5
|
|
20230922,103400,185180085,3040,3040,3040,3040,10
|
|
20230922,103300,185149685,3035,3035,3035,3030,974
|
|
20230922,103200,182197785,3035,3035,3035,3035,0
|
|
20230922,103100,182197785,3035,3030,3035,3030,1275
|
|
20230922,103000,178330915,3040,3040,3040,3040,2
|
|
20230922,102900,178324835,3040,3040,3040,3040,2
|
|
20230922,102800,178318755,3030,3030,3030,3030,739
|
|
20230922,102700,176079585,3030,3030,3030,3030,4
|
|
20230922,102600,176067465,3030,3030,3030,3030,11
|
|
20230922,102500,176034135,3030,3030,3030,3030,4
|
|
20230922,102400,176022015,3030,3030,3030,3030,0
|
|
20230922,102300,176022015,3030,3030,3030,3030,10
|
|
20230922,102200,175991715,3030,3030,3030,3030,6
|
|
20230922,102100,175973535,3020,3020,3020,3020,0
|
|
20230922,102000,175973535,3020,3020,3020,3020,40
|
|
20230922,101900,175852735,3020,3035,3035,3020,275
|
|
20230922,101800,175022160,3035,3035,3035,3035,15
|
|
20230922,101700,174976635,3035,3035,3035,3035,3
|
|
20230922,101600,174967530,3035,3040,3040,3035,168
|
|
20230922,101500,174456820,3040,3040,3040,3040,3
|
|
20230922,101400,174447700,3040,3040,3040,3040,2
|
|
20230922,101300,174441620,3040,3035,3040,3035,1784
|
|
20230922,101200,169021260,3035,3035,3035,3035,5
|
|
20230922,101100,169006085,3035,3030,3035,3020,9
|
|
20230922,101000,168978845,3015,3015,3015,3015,0
|
|
20230922,100900,168978845,3015,3015,3015,3015,0
|
|
20230922,100800,168978845,3015,3020,3035,3015,1022
|
|
20230922,100700,165897445,3015,3020,3020,3005,4200
|
|
20230922,100600,153248960,3020,3020,3020,3020,69
|
|
20230922,100500,153040580,3020,3030,3030,3020,5065
|
|
20230922,100400,137732195,3035,3035,3035,3035,129
|
|
20230922,100300,137340680,3040,3040,3040,3040,0
|
|
20230922,100200,137340680,3040,3040,3040,3035,91
|
|
20230922,100100,137064415,3040,3045,3045,3040,228
|
|
20230922,100000,136371275,3040,3030,3040,3030,787
|
|
20230922,095900,133982355,3030,3030,3030,3030,50
|
|
20230922,095800,133830855,3030,3025,3030,3010,2679
|
|
20230922,095700,125744425,3010,3025,3025,3010,840
|
|
20230922,095600,123208170,3025,3025,3025,3025,8
|
|
20230922,095500,123183970,3030,3025,3030,3025,117
|
|
20230922,095400,122830040,3025,3025,3025,3025,257
|
|
20230922,095300,122052615,3025,3025,3025,3025,25
|
|
20230922,095200,121976990,3025,3025,3025,3025,329
|
|
20230922,095100,120981765,3030,3030,3030,3030,9
|
|
20230922,095000,120954495,3030,3030,3030,3030,2
|
|
20230922,094900,120948435,3030,3020,3030,3010,6027
|
|
20230922,094800,102790740,3015,3020,3025,3015,4326
|
|
20230922,094700,89746460,3020,3020,3020,3020,220
|
|
20230922,094600,89082060,3015,3015,3015,3015,0
|
|
20230922,094500,89082060,3015,3030,3030,3015,4302
|
|
20230922,094400,76086775,3020,3030,3030,3020,1234
|
|
20230922,094300,72359645,3015,3035,3035,3015,683
|
|
20230922,094200,70292630,3035,3025,3035,3025,381
|
|
20230922,094100,69139805,3025,3025,3025,3025,154
|
|
20230922,094000,68673955,3025,3025,3025,3025,0
|
|
20230922,093900,68673955,3025,3025,3025,3025,4
|
|
20230922,093800,68661855,3025,3025,3025,3025,10
|
|
20230922,093700,68631605,3025,3025,3025,3025,5
|
|
20230922,093600,68616480,3020,3020,3020,3020,0
|
|
20230922,093500,68616480,3020,3035,3035,3020,259
|
|
20230922,093400,67833740,3040,3040,3040,3040,2
|
|
20230922,093300,67827660,3040,3040,3040,3040,0
|
|
20230922,093200,67827660,3040,3040,3040,3040,0
|
|
20230922,093100,67827660,3040,3040,3040,3040,1
|
|
20230922,093000,67824620,3040,3040,3040,3040,14
|
|
20230922,092900,67782060,3040,3040,3040,3040,22
|
|
20230922,092800,67715180,3040,3040,3040,3040,11
|
|
20230922,092700,67681740,3045,3040,3045,3040,2003
|
|
20230922,092600,61587600,3040,3040,3040,3040,0
|
|
20230922,092500,61587600,3040,3040,3040,3040,1
|
|
20230922,092400,61584560,3025,3025,3025,3025,2
|
|
20230922,092300,61578510,3025,3035,3035,3025,300
|
|
20230922,092200,60668470,3045,3045,3045,3045,110
|
|
20230922,092100,60333520,3045,3065,3065,3040,115
|
|
20230922,092000,59983380,3045,3075,3075,3045,2888
|
|
20230922,091900,51189020,3040,3010,3045,3010,4841
|
|
20230922,091800,36532455,3005,3005,3005,3005,0
|
|
20230922,091700,36532455,3005,3005,3005,3005,400
|
|
20230922,091600,35330455,3005,3000,3005,2990,2510
|
|
20230922,091500,27806085,3000,3005,3005,3000,1689
|
|
20230922,091400,22738675,3005,3005,3005,3005,504
|
|
20230922,091300,21224155,3005,3010,3010,3005,182
|
|
20230922,091200,20676855,3015,3015,3015,3015,176
|
|
20230922,091100,20146215,3015,3020,3020,3015,130
|
|
20230922,091000,19753620,3020,3020,3020,3020,622
|
|
20230922,090900,17875180,3020,3020,3025,3020,226
|
|
20230922,090800,17192565,3020,3020,3020,3020,17
|
|
20230922,090700,17141225,3015,3015,3015,3015,1
|
|
20230922,090600,17138210,3015,3005,3015,3000,1712
|
|
20230922,090500,11988420,3005,3010,3010,3005,441
|
|
20230922,090400,10661715,3010,3015,3015,3010,152
|
|
20230922,090300,10203680,3015,3015,3015,3015,150
|
|
20230922,090200,9751430,3015,3010,3015,3010,109
|
|
20230922,090100,9423295,3020,3020,3020,3020,80
|
|
20230922,090000,9181695,3020,3020,3020,2985,3061
|