614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191100,353645785,3515,3515,3515,3515,3203
|
|
20230918,191000,353645785,3515,3515,3515,3515,0
|
|
20230918,190900,353645785,3515,3515,3515,3515,0
|
|
20230918,190800,353645785,3515,3515,3515,3515,0
|
|
20230918,190700,353645785,3515,3515,3515,3515,0
|
|
20230918,190600,353645785,3515,3515,3515,3515,0
|
|
20230918,190500,353645785,3515,3515,3515,3515,0
|
|
20230918,190400,353645785,3515,3515,3515,3515,0
|
|
20230918,190300,353645785,3515,3515,3515,3515,0
|
|
20230918,190200,353645785,3515,3515,3515,3515,0
|
|
20230918,190100,353645785,3515,3515,3515,3515,0
|
|
20230918,190000,353645785,3515,3515,3515,3515,0
|
|
20230918,185900,353645785,3515,3515,3515,3515,0
|
|
20230918,185800,353645785,3515,3515,3515,3515,0
|
|
20230918,185700,353645785,3515,3515,3515,3515,0
|
|
20230918,185600,353645785,3515,3515,3515,3515,0
|
|
20230918,185500,353645785,3515,3515,3515,3515,0
|
|
20230918,185400,353645785,3515,3515,3515,3515,0
|
|
20230918,185300,353645785,3515,3515,3515,3515,0
|
|
20230918,185200,353645785,3515,3515,3515,3515,0
|
|
20230918,185100,353645785,3515,3515,3515,3515,0
|
|
20230918,185000,353645785,3515,3515,3515,3515,0
|
|
20230918,184900,353645785,3515,3515,3515,3515,0
|
|
20230918,184800,353645785,3515,3515,3515,3515,0
|
|
20230918,184700,353645785,3515,3515,3515,3515,0
|
|
20230918,184600,353645785,3515,3515,3515,3515,0
|
|
20230918,184500,353645785,3515,3515,3515,3515,0
|
|
20230918,184400,353645785,3515,3515,3515,3515,0
|
|
20230918,184300,353645785,3515,3515,3515,3515,0
|
|
20230918,184200,353645785,3515,3515,3515,3515,0
|
|
20230918,184100,353645785,3515,3515,3515,3515,3203
|
|
20230918,184000,353645785,3515,3515,3515,3515,0
|
|
20230918,183900,353645785,3515,3515,3515,3515,0
|
|
20230918,183800,353645785,3515,3515,3515,3515,0
|
|
20230918,183700,353645785,3515,3515,3515,3515,0
|
|
20230918,183600,353645785,3515,3515,3515,3515,0
|
|
20230918,183500,353645785,3515,3515,3515,3515,0
|
|
20230918,183400,353645785,3515,3515,3515,3515,0
|
|
20230918,183300,353645785,3515,3515,3515,3515,0
|
|
20230918,183200,353645785,3515,3515,3515,3515,0
|
|
20230918,183100,353645785,3515,3515,3515,3515,0
|
|
20230918,183000,353645785,3515,3515,3515,3515,0
|
|
20230918,182900,353645785,3515,3515,3515,3515,0
|
|
20230918,182800,353645785,3515,3515,3515,3515,0
|
|
20230918,182700,353645785,3515,3515,3515,3515,0
|
|
20230918,182600,353645785,3515,3515,3515,3515,0
|
|
20230918,182500,353645785,3515,3515,3515,3515,0
|
|
20230918,182400,353645785,3515,3515,3515,3515,0
|
|
20230918,182300,353645785,3515,3515,3515,3515,0
|
|
20230918,182200,353645785,3515,3515,3515,3515,0
|
|
20230918,182100,353645785,3515,3515,3515,3515,0
|
|
20230918,182000,353645785,3515,3515,3515,3515,0
|
|
20230918,181900,353645785,3515,3515,3515,3515,0
|
|
20230918,181800,353645785,3515,3515,3515,3515,0
|
|
20230918,181700,353645785,3515,3515,3515,3515,0
|
|
20230918,181600,353645785,3515,3515,3515,3515,0
|
|
20230918,181500,353645785,3515,3515,3515,3515,0
|
|
20230918,181400,353645785,3515,3515,3515,3515,0
|
|
20230918,181300,353645785,3515,3515,3515,3515,0
|
|
20230918,181200,353645785,3515,3515,3515,3515,0
|
|
20230918,181100,353645785,3515,3515,3515,3515,3203
|
|
20230918,181000,353645785,3515,3515,3515,3515,0
|
|
20230918,180900,353645785,3515,3515,3515,3515,0
|
|
20230918,180800,353645785,3515,3515,3515,3515,0
|
|
20230918,180700,353645785,3515,3515,3515,3515,0
|
|
20230918,180600,353645785,3515,3515,3515,3515,0
|
|
20230918,180500,353645785,3515,3515,3515,3515,0
|
|
20230918,180400,353645785,3515,3515,3515,3515,0
|
|
20230918,180300,353645785,3515,3515,3515,3515,0
|
|
20230918,180200,353645785,3515,3515,3515,3515,0
|
|
20230918,180100,353645785,3515,3515,3515,3515,0
|
|
20230918,180000,353645785,3515,3515,3515,3515,0
|
|
20230918,175900,353645785,3515,3515,3515,3515,0
|
|
20230918,175800,353645785,3515,3515,3515,3515,0
|
|
20230918,175700,353645785,3515,3515,3515,3515,0
|
|
20230918,175600,353645785,3515,3515,3515,3515,0
|
|
20230918,175500,353645785,3515,3515,3515,3515,0
|
|
20230918,175400,353645785,3515,3515,3515,3515,0
|
|
20230918,175300,353645785,3515,3515,3515,3515,0
|
|
20230918,175200,353645785,3515,3515,3515,3515,0
|
|
20230918,175100,353645785,3515,3515,3515,3515,0
|
|
20230918,175000,353645785,3515,3515,3515,3515,0
|
|
20230918,174900,353645785,3515,3515,3515,3515,0
|
|
20230918,174800,353645785,3515,3515,3515,3515,0
|
|
20230918,174700,353645785,3515,3515,3515,3515,0
|
|
20230918,174600,353645785,3515,3515,3515,3515,0
|
|
20230918,174500,353645785,3515,3515,3515,3515,0
|
|
20230918,174400,353645785,3515,3515,3515,3515,0
|
|
20230918,174300,353645785,3515,3515,3515,3515,0
|
|
20230918,174200,353645785,3515,3515,3515,3515,0
|
|
20230918,174100,353645785,3515,3515,3515,3515,3203
|
|
20230918,174000,353645785,3515,3515,3515,3515,0
|
|
20230918,173900,353645785,3515,3515,3515,3515,0
|
|
20230918,173800,353645785,3515,3515,3515,3515,0
|
|
20230918,173700,353645785,3515,3515,3515,3515,0
|
|
20230918,173600,353645785,3515,3515,3515,3515,0
|
|
20230918,173500,353645785,3515,3515,3515,3515,0
|
|
20230918,173400,353645785,3515,3515,3515,3515,0
|
|
20230918,173300,353645785,3515,3515,3515,3515,0
|
|
20230918,173200,353645785,3515,3515,3515,3515,0
|
|
20230918,173100,353645785,3515,3515,3515,3515,0
|
|
20230918,173000,353645785,3515,3515,3515,3515,0
|
|
20230918,172900,353645785,3515,3515,3515,3515,0
|
|
20230918,172800,353645785,3515,3515,3515,3515,0
|
|
20230918,172700,353645785,3515,3515,3515,3515,0
|
|
20230918,172600,353645785,3515,3515,3515,3515,0
|
|
20230918,172500,353645785,3515,3515,3515,3515,0
|
|
20230918,172400,353645785,3515,3515,3515,3515,0
|
|
20230918,172300,353645785,3515,3515,3515,3515,0
|
|
20230918,172200,353645785,3515,3515,3515,3515,0
|
|
20230918,172100,353645785,3515,3515,3515,3515,0
|
|
20230918,172000,353645785,3515,3515,3515,3515,0
|
|
20230918,171900,353645785,3515,3515,3515,3515,0
|
|
20230918,171800,353645785,3515,3515,3515,3515,0
|
|
20230918,171700,353645785,3515,3515,3515,3515,0
|
|
20230918,171600,353645785,3515,3515,3515,3515,0
|
|
20230918,171500,353645785,3515,3515,3515,3515,0
|
|
20230918,171400,353645785,3515,3515,3515,3515,0
|
|
20230918,171300,353645785,3515,3515,3515,3515,0
|
|
20230918,171200,353645785,3515,3515,3515,3515,0
|
|
20230918,171100,353645785,3515,3515,3515,3515,3203
|
|
20230918,171000,353645785,3515,3515,3515,3515,0
|
|
20230918,170900,353645785,3515,3515,3515,3515,0
|
|
20230918,170800,353645785,3515,3515,3515,3515,0
|
|
20230918,170700,353645785,3515,3515,3515,3515,0
|
|
20230918,170600,353645785,3515,3515,3515,3515,0
|
|
20230918,170500,353645785,3515,3515,3515,3515,0
|
|
20230918,170400,353645785,3515,3515,3515,3515,0
|
|
20230918,170300,353645785,3515,3515,3515,3515,0
|
|
20230918,170200,353645785,3515,3515,3515,3515,0
|
|
20230918,170100,353645785,3515,3515,3515,3515,0
|
|
20230918,170000,353645785,3515,3515,3515,3515,0
|
|
20230918,165900,353645785,3515,3515,3515,3515,0
|
|
20230918,165800,353645785,3515,3515,3515,3515,0
|
|
20230918,165700,353645785,3515,3515,3515,3515,0
|
|
20230918,165600,353645785,3515,3515,3515,3515,0
|
|
20230918,165500,353645785,3515,3515,3515,3515,0
|
|
20230918,165400,353645785,3515,3515,3515,3515,0
|
|
20230918,165300,353645785,3515,3515,3515,3515,0
|
|
20230918,165200,353645785,3515,3515,3515,3515,0
|
|
20230918,165100,353645785,3515,3515,3515,3515,0
|
|
20230918,165000,353645785,3515,3515,3515,3515,0
|
|
20230918,164900,353645785,3515,3515,3515,3515,0
|
|
20230918,164800,353645785,3515,3515,3515,3515,0
|
|
20230918,164700,353645785,3515,3515,3515,3515,0
|
|
20230918,164600,353645785,3515,3515,3515,3515,0
|
|
20230918,164500,353645785,3515,3515,3515,3515,0
|
|
20230918,164400,353645785,3515,3515,3515,3515,0
|
|
20230918,164300,353645785,3515,3515,3515,3515,0
|
|
20230918,164200,353645785,3515,3515,3515,3515,0
|
|
20230918,164100,353645785,3515,3515,3515,3515,3203
|
|
20230918,164000,353645785,3515,3515,3515,3515,0
|
|
20230918,163900,353645785,3515,3515,3515,3515,0
|
|
20230918,163800,353645785,3515,3515,3515,3515,0
|
|
20230918,163700,353645785,3515,3515,3515,3515,0
|
|
20230918,163600,353645785,3515,3515,3515,3515,0
|
|
20230918,163500,353645785,3515,3515,3515,3515,0
|
|
20230918,163400,353645785,3515,3515,3515,3515,0
|
|
20230918,163300,353645785,3515,3515,3515,3515,0
|
|
20230918,163200,353645785,3515,3515,3515,3515,0
|
|
20230918,163100,353645785,3515,3515,3515,3515,0
|
|
20230918,163000,353645785,3515,3515,3515,3515,0
|
|
20230918,162900,353645785,3515,3515,3515,3515,0
|
|
20230918,162800,353645785,3515,3515,3515,3515,0
|
|
20230918,162700,353645785,3515,3515,3515,3515,0
|
|
20230918,162600,353645785,3515,3515,3515,3515,0
|
|
20230918,162500,353645785,3515,3515,3515,3515,0
|
|
20230918,162400,353645785,3515,3515,3515,3515,0
|
|
20230918,162300,353645785,3515,3515,3515,3515,0
|
|
20230918,162200,353645785,3515,3515,3515,3515,0
|
|
20230918,162100,353645785,3515,3515,3515,3515,0
|
|
20230918,162000,353645785,3515,3515,3515,3515,0
|
|
20230918,161900,353645785,3515,3515,3515,3515,0
|
|
20230918,161800,353645785,3515,3515,3515,3515,0
|
|
20230918,161700,353645785,3515,3515,3515,3515,0
|
|
20230918,161600,353645785,3515,3515,3515,3515,0
|
|
20230918,161500,353645785,3515,3515,3515,3515,0
|
|
20230918,161400,353645785,3515,3515,3515,3515,0
|
|
20230918,161300,353645785,3515,3515,3515,3515,0
|
|
20230918,161200,353645785,3515,3515,3515,3515,0
|
|
20230918,161100,353645785,3515,3515,3515,3515,3203
|
|
20230918,161000,353645785,3515,3515,3515,3515,0
|
|
20230918,160900,353645785,3515,3515,3515,3515,0
|
|
20230918,160800,353645785,3515,3515,3515,3515,0
|
|
20230918,160700,353645785,3515,3515,3515,3515,0
|
|
20230918,160600,353645785,3515,3515,3515,3515,0
|
|
20230918,160500,353645785,3515,3515,3515,3515,0
|
|
20230918,160400,353645785,3515,3515,3515,3515,0
|
|
20230918,160300,353645785,3515,3515,3515,3515,0
|
|
20230918,160200,353645785,3515,3515,3515,3515,0
|
|
20230918,160100,353645785,3515,3515,3515,3515,0
|
|
20230918,160000,353645785,3515,3515,3515,3515,0
|
|
20230918,155900,353645785,3515,3515,3515,3515,0
|
|
20230918,155800,353645785,3515,3515,3515,3515,0
|
|
20230918,155700,353645785,3515,3515,3515,3515,0
|
|
20230918,155600,353645785,3515,3515,3515,3515,0
|
|
20230918,155500,353645785,3515,3515,3515,3515,0
|
|
20230918,155400,353645785,3515,3515,3515,3515,0
|
|
20230918,155300,353645785,3515,3515,3515,3515,0
|
|
20230918,155200,353645785,3515,3515,3515,3515,0
|
|
20230918,155100,353645785,3515,3515,3515,3515,0
|
|
20230918,155000,353645785,3515,3515,3515,3515,0
|
|
20230918,154900,353645785,3515,3515,3515,3515,0
|
|
20230918,154800,353645785,3515,3515,3515,3515,0
|
|
20230918,154700,353645785,3515,3515,3515,3515,0
|
|
20230918,154600,353645785,3515,3515,3515,3515,0
|
|
20230918,154500,353645785,3515,3515,3515,3515,0
|
|
20230918,154400,353645785,3515,3515,3515,3515,0
|
|
20230918,154300,353645785,3515,3515,3515,3515,0
|
|
20230918,154200,353645785,3515,3515,3515,3515,0
|
|
20230918,154100,353645785,3515,3515,3515,3515,3203
|
|
20230918,154000,353645785,3515,3515,3515,3515,0
|
|
20230918,153900,353645785,3515,3515,3515,3515,0
|
|
20230918,153800,353645785,3515,3515,3515,3515,0
|
|
20230918,153700,353645785,3515,3515,3515,3515,0
|
|
20230918,153600,353645785,3515,3515,3515,3515,0
|
|
20230918,153500,353645785,3515,3515,3515,3515,0
|
|
20230918,153400,353645785,3515,3515,3515,3515,0
|
|
20230918,153300,353645785,3515,3515,3515,3515,0
|
|
20230918,153200,353645785,3515,3515,3515,3515,0
|
|
20230918,153100,353645785,3515,3515,3515,3515,0
|
|
20230918,153000,353645785,3515,3515,3515,3515,3203
|
|
20230918,152900,342387240,3515,3515,3515,3515,0
|
|
20230918,152800,342387240,3515,3515,3515,3515,0
|
|
20230918,152700,342387240,3515,3515,3515,3515,0
|
|
20230918,152600,342387240,3515,3515,3515,3515,0
|
|
20230918,152500,342387240,3515,3515,3515,3515,0
|
|
20230918,152400,342387240,3515,3515,3515,3515,0
|
|
20230918,152300,342387240,3515,3515,3515,3515,0
|
|
20230918,152200,342387240,3515,3515,3515,3515,0
|
|
20230918,152100,342387240,3515,3515,3515,3515,0
|
|
20230918,152000,342387240,3515,3515,3515,3515,0
|
|
20230918,151900,342387240,3515,3515,3515,3515,12
|
|
20230918,151800,342345060,3520,3510,3520,3510,82
|
|
20230918,151700,342057075,3530,3530,3530,3530,8
|
|
20230918,151600,342028835,3530,3510,3530,3510,23
|
|
20230918,151500,341948085,3505,3505,3505,3505,0
|
|
20230918,151400,341948085,3505,3510,3510,3505,173
|
|
20230918,151300,341341440,3510,3510,3510,3510,2
|
|
20230918,151200,341334420,3505,3505,3505,3505,106
|
|
20230918,151100,340962890,3510,3510,3510,3510,0
|
|
20230918,151000,340962890,3510,3510,3510,3505,429
|
|
20230918,150900,339457395,3510,3510,3510,3510,0
|
|
20230918,150800,339457395,3510,3510,3510,3510,101
|
|
20230918,150700,339102885,3505,3505,3505,3505,1
|
|
20230918,150600,339099380,3505,3530,3530,3505,9454
|
|
20230918,150500,305902200,3530,3530,3530,3530,0
|
|
20230918,150400,305902200,3530,3530,3530,3530,0
|
|
20230918,150300,305902200,3530,3530,3530,3530,0
|
|
20230918,150200,305902200,3530,3530,3530,3530,0
|
|
20230918,150100,305902200,3530,3530,3530,3530,1
|
|
20230918,150000,305898670,3520,3520,3520,3520,0
|
|
20230918,145900,305898670,3520,3520,3530,3520,25
|
|
20230918,145800,305810610,3520,3520,3520,3520,20
|
|
20230918,145700,305740210,3520,3520,3520,3520,20
|
|
20230918,145600,305669810,3520,3520,3520,3520,20
|
|
20230918,145500,305599410,3530,3520,3530,3520,21
|
|
20230918,145400,305525470,3530,3520,3530,3520,22
|
|
20230918,145300,305448010,3520,3520,3530,3520,21
|
|
20230918,145200,305374080,3530,3530,3530,3520,12
|
|
20230918,145100,305331820,3520,3530,3530,3515,22
|
|
20230918,145000,305254410,3515,3515,3515,3515,20
|
|
20230918,144900,305184110,3515,3515,3515,3515,20
|
|
20230918,144800,305113810,3525,3515,3530,3515,36
|
|
20230918,144700,304987095,3515,3515,3515,3515,20
|
|
20230918,144600,304916795,3515,3515,3535,3515,320
|
|
20230918,144500,303789995,3525,3525,3525,3525,48
|
|
20230918,144400,303620795,3535,3515,3535,3515,21
|
|
20230918,144300,303546910,3515,3515,3515,3515,20
|
|
20230918,144200,303476610,3515,3515,3515,3515,19
|
|
20230918,144100,303409825,3515,3515,3515,3515,20
|
|
20230918,144000,303339525,3515,3515,3515,3515,20
|
|
20230918,143900,303269225,3515,3515,3535,3515,23
|
|
20230918,143800,303188330,3515,3515,3525,3515,583
|
|
20230918,143700,301133455,3515,3515,3515,3515,20
|
|
20230918,143600,301063155,3515,3525,3525,3515,220
|
|
20230918,143500,300287855,3525,3515,3525,3515,220
|
|
20230918,143400,299512545,3525,3515,3525,3515,570
|
|
20230918,143300,297505270,3515,3515,3515,3515,1210
|
|
20230918,143200,293252120,3515,3515,3515,3515,20
|
|
20230918,143100,293181820,3515,3515,3515,3515,20
|
|
20230918,143000,293111520,3515,3515,3525,3515,76
|
|
20230918,142900,292843820,3515,3525,3525,3515,31
|
|
20230918,142800,292734745,3515,3515,3515,3515,20
|
|
20230918,142700,292664445,3515,3515,3515,3515,20
|
|
20230918,142600,292594145,3515,3515,3515,3515,20
|
|
20230918,142500,292523845,3515,3515,3515,3515,20
|
|
20230918,142400,292453545,3515,3515,3515,3515,120
|
|
20230918,142300,292031745,3515,3520,3520,3515,50
|
|
20230918,142200,291855845,3515,3515,3515,3515,20
|
|
20230918,142100,291785545,3515,3520,3520,3515,169
|
|
20230918,142000,291190760,3515,3515,3515,3515,20
|
|
20230918,141900,291120460,3515,3515,3515,3515,170
|
|
20230918,141800,290522910,3515,3515,3515,3515,20
|
|
20230918,141700,290452610,3515,3515,3515,3515,20
|
|
20230918,141600,290382310,3515,3515,3515,3515,20
|
|
20230918,141500,290312010,3515,3515,3520,3515,69
|
|
20230918,141400,290069225,3515,3515,3515,3515,20
|
|
20230918,141300,289998925,3515,3515,3515,3515,10
|
|
20230918,141200,289963775,3515,3515,3515,3515,20
|
|
20230918,141100,289893475,3515,3515,3525,3515,21
|
|
20230918,141000,289819650,3515,3515,3515,3515,20
|
|
20230918,140900,289749350,3515,3515,3525,3515,568
|
|
20230918,140800,287752820,3515,3515,3515,3515,19
|
|
20230918,140700,287686035,3515,3525,3525,3515,121
|
|
20230918,140600,287260710,3515,3520,3520,3515,220
|
|
20230918,140500,286486360,3520,3520,3520,3520,273
|
|
20230918,140400,285525400,3520,3520,3520,3520,20
|
|
20230918,140300,285455000,3520,3525,3525,3520,89
|
|
20230918,140200,285141715,3520,3520,3520,3520,20
|
|
20230918,140100,285071315,3520,3520,3520,3520,19
|
|
20230918,140000,285004435,3520,3520,3520,3520,20
|
|
20230918,135900,284934035,3525,3520,3525,3520,461
|
|
20230918,135800,283310315,3520,3520,3525,3520,273
|
|
20230918,135700,282348090,3520,3515,3525,3515,1136
|
|
20230918,135600,278347920,3515,3515,3515,3515,20
|
|
20230918,135500,278277620,3520,3520,3525,3520,2798
|
|
20230918,135400,268428500,3520,3520,3520,3520,20
|
|
20230918,135300,268358100,3520,3520,3520,3520,310
|
|
20230918,135200,267266900,3520,3520,3525,3520,62
|
|
20230918,135100,267048450,3520,3525,3525,3520,350
|
|
20230918,135000,265814750,3525,3520,3525,3520,20
|
|
20230918,134900,265744300,3520,3520,3520,3520,20
|
|
20230918,134800,265673900,3520,3520,3520,3520,20
|
|
20230918,134700,265603500,3520,3520,3520,3520,19
|
|
20230918,134600,265536620,3530,3520,3530,3520,1020
|
|
20230918,134500,261936220,3520,3520,3520,3520,20
|
|
20230918,134400,261865820,3520,3520,3520,3520,287
|
|
20230918,134300,260855580,3515,3520,3520,3515,2753
|
|
20230918,134200,251165070,3520,3520,3520,3520,20
|
|
20230918,134100,251094670,3530,3520,3530,3520,163
|
|
20230918,134000,250520880,3520,3520,3520,3520,20
|
|
20230918,133900,250450480,3520,3520,3520,3520,120
|
|
20230918,133800,250028080,3520,3520,3530,3520,522
|
|
20230918,133700,248190620,3520,3520,3520,3520,20
|
|
20230918,133600,248120220,3520,3520,3520,3520,156
|
|
20230918,133500,247571100,3520,3520,3520,3520,120
|
|
20230918,133400,247148700,3520,3520,3520,3520,19
|
|
20230918,133300,247081820,3520,3525,3525,3520,2389
|
|
20230918,133200,238660645,3525,3525,3525,3525,520
|
|
20230918,133100,236827645,3525,3525,3525,3525,22
|
|
20230918,133000,236750095,3525,3525,3525,3525,20
|
|
20230918,132900,236679595,3525,3525,3525,3525,20
|
|
20230918,132800,236609095,3525,3525,3525,3525,20
|
|
20230918,132700,236538595,3525,3525,3525,3525,19
|
|
20230918,132600,236471620,3525,3525,3525,3525,20
|
|
20230918,132500,236401120,3525,3525,3525,3525,20
|
|
20230918,132400,236330620,3525,3525,3525,3525,20
|
|
20230918,132300,236260120,3525,3525,3525,3525,20
|
|
20230918,132200,236189620,3525,3525,3525,3525,70
|
|
20230918,132100,235942870,3525,3525,3525,3525,33
|
|
20230918,132000,235826545,3525,3525,3525,3525,20
|
|
20230918,131900,235756045,3525,3530,3530,3525,20
|
|
20230918,131800,235685540,3525,3525,3540,3525,27
|
|
20230918,131700,235590335,3530,3530,3530,3525,12
|
|
20230918,131600,235548010,3540,3540,3540,3540,0
|
|
20230918,131500,235548010,3540,3540,3540,3540,0
|
|
20230918,131400,235548010,3540,3540,3540,3540,0
|
|
20230918,131300,235548010,3540,3540,3540,3540,0
|
|
20230918,131200,235548010,3540,3540,3540,3540,500
|
|
20230918,131100,233778010,3525,3525,3525,3525,0
|
|
20230918,131000,233778010,3525,3525,3525,3525,0
|
|
20230918,130900,233778010,3525,3525,3525,3525,0
|
|
20230918,130800,233778010,3525,3535,3535,3525,5386
|
|
20230918,130700,214780005,3535,3535,3535,3535,0
|
|
20230918,130600,214780005,3535,3540,3540,3535,11
|
|
20230918,130500,214741070,3535,3535,3535,3535,762
|
|
20230918,130400,212047400,3530,3530,3530,3530,0
|
|
20230918,130300,212047400,3530,3535,3535,3530,801
|
|
20230918,130200,209219865,3530,3530,3530,3530,0
|
|
20230918,130100,209219865,3530,3530,3530,3530,0
|
|
20230918,130000,209219865,3530,3530,3530,3530,0
|
|
20230918,125900,209219865,3530,3530,3530,3530,0
|
|
20230918,125800,209219865,3530,3530,3530,3530,0
|
|
20230918,125700,209219865,3530,3530,3530,3530,0
|
|
20230918,125600,209219865,3530,3530,3530,3530,0
|
|
20230918,125500,209219865,3530,3530,3530,3530,0
|
|
20230918,125400,209219865,3530,3530,3530,3530,20
|
|
20230918,125300,209149265,3530,3530,3530,3530,0
|
|
20230918,125200,209149265,3530,3530,3530,3530,0
|
|
20230918,125100,209149265,3530,3530,3530,3530,0
|
|
20230918,125000,209149265,3530,3530,3530,3530,0
|
|
20230918,124900,209149265,3530,3530,3530,3530,0
|
|
20230918,124800,209149265,3530,3530,3530,3530,0
|
|
20230918,124700,209149265,3530,3530,3530,3530,198
|
|
20230918,124600,208450325,3535,3535,3535,3535,0
|
|
20230918,124500,208450325,3535,3535,3535,3535,100
|
|
20230918,124400,208096825,3535,3535,3535,3535,1
|
|
20230918,124300,208093290,3535,3535,3535,3535,1
|
|
20230918,124200,208089755,3535,3530,3535,3530,55
|
|
20230918,124100,207895580,3535,3535,3535,3535,3
|
|
20230918,124000,207884975,3535,3535,3535,3535,0
|
|
20230918,123900,207884975,3535,3535,3535,3535,0
|
|
20230918,123800,207884975,3535,3535,3535,3535,0
|
|
20230918,123700,207884975,3535,3535,3535,3535,0
|
|
20230918,123600,207884975,3535,3535,3535,3535,153
|
|
20230918,123500,207344120,3525,3525,3525,3525,0
|
|
20230918,123400,207344120,3525,3525,3525,3525,0
|
|
20230918,123300,207344120,3525,3525,3525,3525,136
|
|
20230918,123200,206864720,3535,3535,3535,3535,0
|
|
20230918,123100,206864720,3535,3535,3535,3535,20
|
|
20230918,123000,206794020,3535,3535,3535,3535,0
|
|
20230918,122900,206794020,3535,3535,3535,3535,16
|
|
20230918,122800,206737460,3525,3525,3525,3525,1
|
|
20230918,122700,206733935,3525,3530,3530,3525,2297
|
|
20230918,122600,198636095,3530,3530,3530,3530,804
|
|
20230918,122500,195797975,3530,3535,3535,3530,30
|
|
20230918,122400,195692060,3535,3535,3535,3535,0
|
|
20230918,122300,195692060,3535,3535,3535,3535,0
|
|
20230918,122200,195692060,3535,3535,3535,3535,0
|
|
20230918,122100,195692060,3535,3545,3545,3535,2767
|
|
20230918,122000,185897055,3545,3545,3545,3545,7
|
|
20230918,121900,185872240,3540,3540,3540,3540,0
|
|
20230918,121800,185872240,3540,3540,3540,3540,1
|
|
20230918,121700,185868700,3545,3545,3545,3545,3
|
|
20230918,121600,185858065,3545,3545,3545,3545,2
|
|
20230918,121500,185850975,3545,3545,3545,3545,0
|
|
20230918,121400,185850975,3545,3545,3545,3545,0
|
|
20230918,121300,185850975,3545,3545,3545,3545,0
|
|
20230918,121200,185850975,3545,3540,3545,3540,651
|
|
20230918,121100,183546285,3540,3540,3540,3540,0
|
|
20230918,121000,183546285,3540,3540,3540,3540,0
|
|
20230918,120900,183546285,3540,3540,3540,3540,0
|
|
20230918,120800,183546285,3540,3540,3540,3540,0
|
|
20230918,120700,183546285,3540,3540,3540,3540,0
|
|
20230918,120600,183546285,3540,3540,3540,3540,0
|
|
20230918,120500,183546285,3540,3540,3540,3540,2
|
|
20230918,120400,183539205,3540,3540,3540,3540,0
|
|
20230918,120300,183539205,3540,3540,3540,3540,11
|
|
20230918,120200,183500265,3530,3530,3530,3530,0
|
|
20230918,120100,183500265,3530,3530,3530,3530,0
|
|
20230918,120000,183500265,3530,3530,3530,3530,0
|
|
20230918,115900,183500265,3530,3530,3530,3530,1
|
|
20230918,115800,183496735,3530,3530,3530,3530,500
|
|
20230918,115700,181731735,3530,3530,3530,3530,0
|
|
20230918,115600,181731735,3530,3530,3530,3530,14
|
|
20230918,115500,181682315,3535,3535,3535,3535,11
|
|
20230918,115400,181643430,3540,3540,3540,3540,0
|
|
20230918,115300,181643430,3540,3540,3540,3540,10
|
|
20230918,115200,181608030,3535,3535,3535,3535,5
|
|
20230918,115100,181590355,3535,3535,3535,3535,7
|
|
20230918,115000,181565610,3530,3530,3530,3530,0
|
|
20230918,114900,181565610,3530,3530,3530,3530,0
|
|
20230918,114800,181565610,3530,3530,3530,3530,0
|
|
20230918,114700,181565610,3530,3530,3530,3530,0
|
|
20230918,114600,181565610,3530,3530,3530,3530,0
|
|
20230918,114500,181565610,3530,3530,3530,3530,0
|
|
20230918,114400,181565610,3530,3530,3530,3530,0
|
|
20230918,114300,181565610,3530,3530,3530,3530,1
|
|
20230918,114200,181562080,3535,3535,3535,3535,0
|
|
20230918,114100,181562080,3535,3535,3535,3535,0
|
|
20230918,114000,181562080,3535,3535,3535,3535,73
|
|
20230918,113900,181304025,3540,3540,3540,3540,0
|
|
20230918,113800,181304025,3540,3540,3540,3540,0
|
|
20230918,113700,181304025,3540,3540,3540,3540,0
|
|
20230918,113600,181304025,3540,3540,3540,3540,0
|
|
20230918,113500,181304025,3540,3540,3540,3540,0
|
|
20230918,113400,181304025,3540,3540,3540,3540,15
|
|
20230918,113300,181250925,3540,3540,3540,3540,1
|
|
20230918,113200,181247385,3540,3540,3540,3540,1
|
|
20230918,113100,181243845,3535,3535,3535,3535,284
|
|
20230918,113000,180239905,3530,3530,3530,3530,0
|
|
20230918,112900,180239905,3530,3530,3530,3530,0
|
|
20230918,112800,180239905,3530,3530,3530,3530,0
|
|
20230918,112700,180239905,3530,3530,3530,3530,0
|
|
20230918,112600,180239905,3530,3530,3530,3530,28
|
|
20230918,112500,180141065,3530,3530,3530,3530,0
|
|
20230918,112400,180141065,3530,3530,3530,3530,0
|
|
20230918,112300,180141065,3530,3530,3530,3530,0
|
|
20230918,112200,180141065,3530,3530,3530,3530,0
|
|
20230918,112100,180141065,3530,3530,3530,3530,100
|
|
20230918,112000,179788065,3530,3530,3530,3530,0
|
|
20230918,111900,179788065,3530,3530,3530,3530,132
|
|
20230918,111800,179322105,3530,3530,3530,3530,0
|
|
20230918,111700,179322105,3530,3530,3530,3530,22
|
|
20230918,111600,179244445,3530,3530,3530,3530,150
|
|
20230918,111500,178714945,3535,3535,3535,3535,0
|
|
20230918,111400,178714945,3535,3535,3535,3535,1561
|
|
20230918,111300,173196810,3535,3535,3535,3535,0
|
|
20230918,111200,173196810,3535,3535,3535,3535,0
|
|
20230918,111100,173196810,3535,3535,3535,3535,0
|
|
20230918,111000,173196810,3535,3535,3535,3535,0
|
|
20230918,110900,173196810,3535,3535,3535,3535,30
|
|
20230918,110800,173090760,3545,3545,3545,3545,0
|
|
20230918,110700,173090760,3545,3545,3545,3540,349
|
|
20230918,110600,171854295,3540,3540,3540,3540,0
|
|
20230918,110500,171854295,3540,3540,3540,3540,33
|
|
20230918,110400,171737475,3540,3540,3540,3540,73
|
|
20230918,110300,171479055,3540,3540,3540,3540,27
|
|
20230918,110200,171383475,3545,3545,3545,3545,0
|
|
20230918,110100,171383475,3545,3545,3545,3545,0
|
|
20230918,110000,171383475,3545,3545,3545,3545,1
|
|
20230918,105900,171379930,3535,3535,3535,3535,26
|
|
20230918,105800,171288020,3535,3535,3535,3535,13
|
|
20230918,105700,171242065,3535,3535,3535,3535,603
|
|
20230918,105600,169110460,3535,3535,3535,3535,198
|
|
20230918,105500,168410530,3540,3540,3540,3540,141
|
|
20230918,105400,167911390,3540,3540,3540,3540,10
|
|
20230918,105300,167875990,3535,3540,3550,3535,744
|
|
20230918,105200,165245225,3535,3535,3540,3535,120
|
|
20230918,105100,164820525,3535,3540,3540,3535,291
|
|
20230918,105000,163790435,3540,3545,3545,3540,955
|
|
20230918,104900,160409345,3540,3545,3545,3540,328
|
|
20230918,104800,159246635,3545,3545,3545,3545,19
|
|
20230918,104700,159179280,3545,3545,3545,3545,210
|
|
20230918,104600,158434830,3545,3545,3545,3545,27
|
|
20230918,104500,158339115,3545,3545,3555,3545,140
|
|
20230918,104400,157842805,3545,3545,3545,3545,20
|
|
20230918,104300,157771905,3545,3545,3545,3545,73
|
|
20230918,104200,157513120,3545,3545,3545,3545,22
|
|
20230918,104100,157435130,3570,3545,3570,3545,2334
|
|
20230918,104000,149116315,3550,3555,3560,3550,1379
|
|
20230918,103900,144218810,3555,3560,3560,3555,732
|
|
20230918,103800,141613675,3560,3570,3570,3560,1344
|
|
20230918,103700,136821405,3570,3575,3575,3570,53
|
|
20230918,103600,136632030,3580,3580,3580,3575,65
|
|
20230918,103500,136399505,3575,3590,3590,3575,489
|
|
20230918,103400,134645645,3590,3580,3590,3580,245
|
|
20230918,103300,133766880,3580,3570,3585,3570,249
|
|
20230918,103200,132874565,3570,3580,3590,3570,1363
|
|
20230918,103100,127991605,3570,3590,3595,3570,3322
|
|
20230918,103000,116078145,3590,3565,3590,3540,3704
|
|
20230918,102900,102835585,3540,3540,3565,3540,114
|
|
20230918,102800,102429675,3565,3540,3565,3540,448
|
|
20230918,102700,100835780,3530,3530,3540,3530,359
|
|
20230918,102600,99565120,3535,3530,3535,3530,324
|
|
20230918,102500,98419830,3535,3530,3535,3530,22
|
|
20230918,102400,98342160,3530,3530,3530,3530,10
|
|
20230918,102300,98306860,3530,3530,3530,3530,20
|
|
20230918,102200,98236260,3530,3530,3530,3530,20
|
|
20230918,102100,98165660,3530,3530,3530,3530,20
|
|
20230918,102000,98095060,3530,3530,3530,3530,20
|
|
20230918,101900,98024460,3530,3530,3530,3530,19
|
|
20230918,101800,97957390,3530,3530,3530,3530,20
|
|
20230918,101700,97886790,3530,3530,3530,3530,10
|
|
20230918,101600,97851490,3530,3535,3535,3530,41
|
|
20230918,101500,97706755,3530,3525,3535,3525,24
|
|
20230918,101400,97622075,3525,3520,3525,3520,591
|
|
20230918,101300,95538850,3520,3520,3520,3520,12
|
|
20230918,101200,95496610,3520,3520,3520,3520,19
|
|
20230918,101100,95429730,3520,3515,3520,3515,131
|
|
20230918,101000,94968710,3515,3515,3515,3515,192
|
|
20230918,100900,94293830,3515,3515,3515,3515,20
|
|
20230918,100800,94223530,3515,3520,3520,3515,119
|
|
20230918,100700,93804700,3520,3520,3520,3520,348
|
|
20230918,100600,92579740,3520,3520,3520,3520,27
|
|
20230918,100500,92484700,3520,3520,3520,3520,219
|
|
20230918,100400,91713820,3520,3520,3520,3520,20
|
|
20230918,100300,91643420,3520,3515,3520,3515,84
|
|
20230918,100200,91347790,3515,3520,3520,3515,69
|
|
20230918,100100,91104960,3515,3520,3520,3515,21
|
|
20230918,100000,91031140,3515,3515,3515,3515,20
|
|
20230918,095900,90960840,3515,3515,3515,3515,20
|
|
20230918,095800,90890540,3515,3515,3520,3515,30
|
|
20230918,095700,90785080,3515,3515,3515,3515,20
|
|
20230918,095600,90714780,3520,3515,3520,3515,595
|
|
20230918,095500,88623230,3515,3525,3525,3515,81
|
|
20230918,095400,88337805,3515,3515,3515,3515,1020
|
|
20230918,095300,84752505,3515,3515,3515,3515,20
|
|
20230918,095200,84682205,3525,3515,3525,3515,27
|
|
20230918,095100,84587250,3515,3515,3515,3515,10
|
|
20230918,095000,84552100,3515,3515,3515,3515,19
|
|
20230918,094900,84485315,3515,3515,3515,3515,95
|
|
20230918,094800,84151390,3510,3510,3515,3510,120
|
|
20230918,094700,83729690,3510,3510,3510,3510,1647
|
|
20230918,094600,77948720,3510,3520,3520,3510,3273
|
|
20230918,094500,66438870,3520,3520,3525,3520,85
|
|
20230918,094400,66139595,3520,3520,3525,3520,39
|
|
20230918,094300,66002215,3525,3520,3525,3520,13
|
|
20230918,094200,65956440,3520,3525,3525,3520,21
|
|
20230918,094100,65882490,3525,3520,3525,3520,121
|
|
20230918,094000,65456345,3520,3520,3520,3520,10
|
|
20230918,093900,65421145,3520,3520,3525,3520,1668
|
|
20230918,093800,59549685,3520,3520,3520,3520,70
|
|
20230918,093700,59303285,3530,3520,3530,3520,26
|
|
20230918,093600,59211695,3530,3520,3530,3520,312
|
|
20230918,093500,58111940,3520,3530,3530,3520,216
|
|
20230918,093400,57350520,3530,3530,3530,3530,427
|
|
20230918,093300,55843210,3530,3530,3530,3530,34
|
|
20230918,093200,55723190,3530,3535,3535,3530,2746
|
|
20230918,093100,46016580,3535,3540,3540,3535,20
|
|
20230918,093000,45945860,3535,3535,3535,3535,20
|
|
20230918,092900,45875160,3545,3535,3545,3535,24
|
|
20230918,092800,45790170,3535,3535,3545,3535,27
|
|
20230918,092700,45694655,3535,3540,3545,3535,243
|
|
20230918,092600,44835165,3545,3545,3545,3545,222
|
|
20230918,092500,44048175,3545,3545,3545,3545,38
|
|
20230918,092400,43913465,3545,3550,3555,3545,434
|
|
20230918,092300,42372270,3555,3575,3575,3555,76
|
|
20230918,092200,42102035,3555,3555,3555,3555,19
|
|
20230918,092100,42034490,3555,3560,3580,3555,57
|
|
20230918,092000,41831560,3555,3565,3585,3555,5395
|
|
20230918,091900,22603140,3565,3565,3565,3565,20
|
|
20230918,091800,22531840,3565,3565,3565,3565,20
|
|
20230918,091700,22460540,3590,3590,3590,3565,12
|
|
20230918,091600,22417710,3565,3565,3565,3565,20
|
|
20230918,091500,22346410,3565,3565,3565,3565,19
|
|
20230918,091400,22278675,3585,3590,3590,3565,657
|
|
20230918,091300,19933520,3565,3565,3565,3565,132
|
|
20230918,091200,19462940,3565,3570,3570,3565,399
|
|
20230918,091100,18038560,3570,3580,3580,3570,310
|
|
20230918,091000,16930180,3595,3580,3595,3580,360
|
|
20230918,090900,15640705,3580,3580,3580,3580,20
|
|
20230918,090800,15569105,3580,3580,3580,3580,49
|
|
20230918,090700,15393685,3580,3580,3610,3580,30
|
|
20230918,090600,15285985,3580,3580,3580,3580,110
|
|
20230918,090500,14892185,3580,3580,3580,3580,520
|
|
20230918,090400,13030585,3580,3605,3610,3580,137
|
|
20230918,090300,12536885,3580,3580,3580,3580,170
|
|
20230918,090200,11928285,3580,3590,3590,3580,552
|
|
20230918,090100,9948935,3580,3590,3590,3580,264
|
|
20230918,090000,9001735,3580,3590,3590,3580,2508
|