619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191600,529492810,5350,5350,5350,5350,4760
|
|
20230925,191500,529492810,5350,5350,5350,5350,0
|
|
20230925,191400,529492810,5350,5350,5350,5350,0
|
|
20230925,191300,529492810,5350,5350,5350,5350,0
|
|
20230925,191200,529492810,5350,5350,5350,5350,0
|
|
20230925,191100,529492810,5350,5350,5350,5350,0
|
|
20230925,191000,529492810,5350,5350,5350,5350,0
|
|
20230925,190900,529492810,5350,5350,5350,5350,0
|
|
20230925,190800,529492810,5350,5350,5350,5350,0
|
|
20230925,190700,529492810,5350,5350,5350,5350,0
|
|
20230925,190600,529492810,5350,5350,5350,5350,0
|
|
20230925,190500,529492810,5350,5350,5350,5350,0
|
|
20230925,190400,529492810,5350,5350,5350,5350,0
|
|
20230925,190300,529492810,5350,5350,5350,5350,0
|
|
20230925,190200,529492810,5350,5350,5350,5350,0
|
|
20230925,190100,529492810,5350,5350,5350,5350,0
|
|
20230925,190000,529492810,5350,5350,5350,5350,0
|
|
20230925,185900,529492810,5350,5350,5350,5350,0
|
|
20230925,185800,529492810,5350,5350,5350,5350,0
|
|
20230925,185700,529492810,5350,5350,5350,5350,0
|
|
20230925,185600,529492810,5350,5350,5350,5350,0
|
|
20230925,185500,529492810,5350,5350,5350,5350,0
|
|
20230925,185400,529492810,5350,5350,5350,5350,0
|
|
20230925,185300,529492810,5350,5350,5350,5350,0
|
|
20230925,185200,529492810,5350,5350,5350,5350,0
|
|
20230925,185100,529492810,5350,5350,5350,5350,0
|
|
20230925,185000,529492810,5350,5350,5350,5350,0
|
|
20230925,184900,529492810,5350,5350,5350,5350,0
|
|
20230925,184800,529492810,5350,5350,5350,5350,0
|
|
20230925,184700,529492810,5350,5350,5350,5350,0
|
|
20230925,184600,529492810,5350,5350,5350,5350,4760
|
|
20230925,184500,529492810,5350,5350,5350,5350,0
|
|
20230925,184400,529492810,5350,5350,5350,5350,0
|
|
20230925,184300,529492810,5350,5350,5350,5350,0
|
|
20230925,184200,529492810,5350,5350,5350,5350,0
|
|
20230925,184100,529492810,5350,5350,5350,5350,0
|
|
20230925,184000,529492810,5350,5350,5350,5350,0
|
|
20230925,183900,529492810,5350,5350,5350,5350,0
|
|
20230925,183800,529492810,5350,5350,5350,5350,0
|
|
20230925,183700,529492810,5350,5350,5350,5350,0
|
|
20230925,183600,529492810,5350,5350,5350,5350,0
|
|
20230925,183500,529492810,5350,5350,5350,5350,0
|
|
20230925,183400,529492810,5350,5350,5350,5350,0
|
|
20230925,183300,529492810,5350,5350,5350,5350,0
|
|
20230925,183200,529492810,5350,5350,5350,5350,0
|
|
20230925,183100,529492810,5350,5350,5350,5350,0
|
|
20230925,183000,529492810,5350,5350,5350,5350,0
|
|
20230925,182900,529492810,5350,5350,5350,5350,0
|
|
20230925,182800,529492810,5350,5350,5350,5350,0
|
|
20230925,182700,529492810,5350,5350,5350,5350,0
|
|
20230925,182600,529492810,5350,5350,5350,5350,0
|
|
20230925,182500,529492810,5350,5350,5350,5350,0
|
|
20230925,182400,529492810,5350,5350,5350,5350,0
|
|
20230925,182300,529492810,5350,5350,5350,5350,0
|
|
20230925,182200,529492810,5350,5350,5350,5350,0
|
|
20230925,182100,529492810,5350,5350,5350,5350,0
|
|
20230925,182000,529492810,5350,5350,5350,5350,0
|
|
20230925,181900,529492810,5350,5350,5350,5350,0
|
|
20230925,181800,529492810,5350,5350,5350,5350,0
|
|
20230925,181700,529492810,5350,5350,5350,5350,0
|
|
20230925,181600,529492810,5350,5350,5350,5350,4760
|
|
20230925,181500,529492810,5350,5350,5350,5350,0
|
|
20230925,181400,529492810,5350,5350,5350,5350,0
|
|
20230925,181300,529492810,5350,5350,5350,5350,0
|
|
20230925,181200,529492810,5350,5350,5350,5350,0
|
|
20230925,181100,529492810,5350,5350,5350,5350,0
|
|
20230925,181000,529492810,5350,5350,5350,5350,0
|
|
20230925,180900,529492810,5350,5350,5350,5350,0
|
|
20230925,180800,529492810,5350,5350,5350,5350,0
|
|
20230925,180700,529492810,5350,5350,5350,5350,0
|
|
20230925,180600,529492810,5350,5350,5350,5350,0
|
|
20230925,180500,529492810,5350,5350,5350,5350,0
|
|
20230925,180400,529492810,5350,5350,5350,5350,0
|
|
20230925,180300,529492810,5350,5350,5350,5350,0
|
|
20230925,180200,529492810,5350,5350,5350,5350,0
|
|
20230925,180100,529492810,5350,5350,5350,5350,0
|
|
20230925,180000,529492810,5350,5350,5350,5350,0
|
|
20230925,175900,529492810,5350,5350,5350,5350,0
|
|
20230925,175800,529492810,5350,5350,5350,5350,0
|
|
20230925,175700,529492810,5350,5350,5350,5350,0
|
|
20230925,175600,529492810,5350,5350,5350,5350,0
|
|
20230925,175500,529492810,5350,5350,5350,5350,0
|
|
20230925,175400,529492810,5350,5350,5350,5350,0
|
|
20230925,175300,529492810,5350,5350,5350,5350,0
|
|
20230925,175200,529492810,5350,5350,5350,5350,0
|
|
20230925,175100,529492810,5350,5350,5350,5350,0
|
|
20230925,175000,529492810,5350,5350,5350,5350,0
|
|
20230925,174900,529492810,5350,5350,5350,5350,0
|
|
20230925,174800,529492810,5350,5350,5350,5350,0
|
|
20230925,174700,529492810,5350,5350,5350,5350,0
|
|
20230925,174600,529492810,5350,5350,5350,5350,4760
|
|
20230925,174500,529492810,5350,5350,5350,5350,0
|
|
20230925,174400,529492810,5350,5350,5350,5350,0
|
|
20230925,174300,529492810,5350,5350,5350,5350,0
|
|
20230925,174200,529492810,5350,5350,5350,5350,0
|
|
20230925,174100,529492810,5350,5350,5350,5350,0
|
|
20230925,174000,529492810,5350,5350,5350,5350,0
|
|
20230925,173900,529492810,5350,5350,5350,5350,0
|
|
20230925,173800,529492810,5350,5350,5350,5350,0
|
|
20230925,173700,529492810,5350,5350,5350,5350,0
|
|
20230925,173600,529492810,5350,5350,5350,5350,0
|
|
20230925,173500,529492810,5350,5350,5350,5350,0
|
|
20230925,173400,529492810,5350,5350,5350,5350,0
|
|
20230925,173300,529492810,5350,5350,5350,5350,0
|
|
20230925,173200,529492810,5350,5350,5350,5350,0
|
|
20230925,173100,529492810,5350,5350,5350,5350,0
|
|
20230925,173000,529492810,5350,5350,5350,5350,0
|
|
20230925,172900,529492810,5350,5350,5350,5350,0
|
|
20230925,172800,529492810,5350,5350,5350,5350,0
|
|
20230925,172700,529492810,5350,5350,5350,5350,0
|
|
20230925,172600,529492810,5350,5350,5350,5350,0
|
|
20230925,172500,529492810,5350,5350,5350,5350,0
|
|
20230925,172400,529492810,5350,5350,5350,5350,0
|
|
20230925,172300,529492810,5350,5350,5350,5350,0
|
|
20230925,172200,529492810,5350,5350,5350,5350,0
|
|
20230925,172100,529492810,5350,5350,5350,5350,0
|
|
20230925,172000,529492810,5350,5350,5350,5350,0
|
|
20230925,171900,529492810,5350,5350,5350,5350,0
|
|
20230925,171800,529492810,5350,5350,5350,5350,0
|
|
20230925,171700,529492810,5350,5350,5350,5350,0
|
|
20230925,171600,529492810,5350,5350,5350,5350,4760
|
|
20230925,171500,529492810,5350,5350,5350,5350,0
|
|
20230925,171400,529492810,5350,5350,5350,5350,0
|
|
20230925,171300,529492810,5350,5350,5350,5350,0
|
|
20230925,171200,529492810,5350,5350,5350,5350,0
|
|
20230925,171100,529492810,5350,5350,5350,5350,0
|
|
20230925,171000,529492810,5350,5350,5350,5350,0
|
|
20230925,170900,529492810,5350,5350,5350,5350,0
|
|
20230925,170800,529492810,5350,5350,5350,5350,0
|
|
20230925,170700,529492810,5350,5350,5350,5350,0
|
|
20230925,170600,529492810,5350,5350,5350,5350,0
|
|
20230925,170500,529492810,5350,5350,5350,5350,0
|
|
20230925,170400,529492810,5350,5350,5350,5350,0
|
|
20230925,170300,529492810,5350,5350,5350,5350,0
|
|
20230925,170200,529492810,5350,5350,5350,5350,0
|
|
20230925,170100,529492810,5350,5350,5350,5350,0
|
|
20230925,170000,529492810,5350,5350,5350,5350,0
|
|
20230925,165900,529492810,5350,5350,5350,5350,0
|
|
20230925,165800,529492810,5350,5350,5350,5350,0
|
|
20230925,165700,529492810,5350,5350,5350,5350,0
|
|
20230925,165600,529492810,5350,5350,5350,5350,0
|
|
20230925,165500,529492810,5350,5350,5350,5350,0
|
|
20230925,165400,529492810,5350,5350,5350,5350,0
|
|
20230925,165300,529492810,5350,5350,5350,5350,0
|
|
20230925,165200,529492810,5350,5350,5350,5350,0
|
|
20230925,165100,529492810,5350,5350,5350,5350,0
|
|
20230925,165000,529492810,5350,5350,5350,5350,0
|
|
20230925,164900,529492810,5350,5350,5350,5350,0
|
|
20230925,164800,529492810,5350,5350,5350,5350,0
|
|
20230925,164700,529492810,5350,5350,5350,5350,0
|
|
20230925,164600,529492810,5350,5350,5350,5350,4760
|
|
20230925,164500,529492810,5350,5350,5350,5350,0
|
|
20230925,164400,529492810,5350,5350,5350,5350,0
|
|
20230925,164300,529492810,5350,5350,5350,5350,0
|
|
20230925,164200,529492810,5350,5350,5350,5350,0
|
|
20230925,164100,529492810,5350,5350,5350,5350,0
|
|
20230925,164000,529492810,5350,5350,5350,5350,0
|
|
20230925,163900,529492810,5350,5350,5350,5350,0
|
|
20230925,163800,529492810,5350,5350,5350,5350,0
|
|
20230925,163700,529492810,5350,5350,5350,5350,0
|
|
20230925,163600,529492810,5350,5350,5350,5350,0
|
|
20230925,163500,529492810,5350,5350,5350,5350,0
|
|
20230925,163400,529492810,5350,5350,5350,5350,0
|
|
20230925,163300,529492810,5350,5350,5350,5350,0
|
|
20230925,163200,529492810,5350,5350,5350,5350,0
|
|
20230925,163100,529492810,5350,5350,5350,5350,0
|
|
20230925,163000,529492810,5350,5350,5350,5350,0
|
|
20230925,162900,529492810,5350,5350,5350,5350,0
|
|
20230925,162800,529492810,5350,5350,5350,5350,0
|
|
20230925,162700,529492810,5350,5350,5350,5350,0
|
|
20230925,162600,529492810,5350,5350,5350,5350,0
|
|
20230925,162500,529492810,5350,5350,5350,5350,0
|
|
20230925,162400,529492810,5350,5350,5350,5350,0
|
|
20230925,162300,529492810,5350,5350,5350,5350,0
|
|
20230925,162200,529492810,5350,5350,5350,5350,0
|
|
20230925,162100,529492810,5350,5350,5350,5350,0
|
|
20230925,162000,529492810,5350,5350,5350,5350,0
|
|
20230925,161900,529492810,5350,5350,5350,5350,0
|
|
20230925,161800,529492810,5350,5350,5350,5350,0
|
|
20230925,161700,529492810,5350,5350,5350,5350,0
|
|
20230925,161600,529492810,5350,5350,5350,5350,4760
|
|
20230925,161500,529492810,5350,5350,5350,5350,0
|
|
20230925,161400,529492810,5350,5350,5350,5350,0
|
|
20230925,161300,529492810,5350,5350,5350,5350,0
|
|
20230925,161200,529492810,5350,5350,5350,5350,0
|
|
20230925,161100,529492810,5350,5350,5350,5350,0
|
|
20230925,161000,529492810,5350,5350,5350,5350,0
|
|
20230925,160900,529492810,5350,5350,5350,5350,0
|
|
20230925,160800,529492810,5350,5350,5350,5350,0
|
|
20230925,160700,529492810,5350,5350,5350,5350,0
|
|
20230925,160600,529492810,5350,5350,5350,5350,0
|
|
20230925,160500,529492810,5350,5350,5350,5350,0
|
|
20230925,160400,529492810,5350,5350,5350,5350,0
|
|
20230925,160300,529492810,5350,5350,5350,5350,0
|
|
20230925,160200,529492810,5350,5350,5350,5350,0
|
|
20230925,160100,529492810,5350,5350,5350,5350,0
|
|
20230925,160000,529492810,5350,5350,5350,5350,0
|
|
20230925,155900,529492810,5350,5350,5350,5350,0
|
|
20230925,155800,529492810,5350,5350,5350,5350,0
|
|
20230925,155700,529492810,5350,5350,5350,5350,0
|
|
20230925,155600,529492810,5350,5350,5350,5350,0
|
|
20230925,155500,529492810,5350,5350,5350,5350,0
|
|
20230925,155400,529492810,5350,5350,5350,5350,0
|
|
20230925,155300,529492810,5350,5350,5350,5350,0
|
|
20230925,155200,529492810,5350,5350,5350,5350,0
|
|
20230925,155100,529492810,5350,5350,5350,5350,0
|
|
20230925,155000,529492810,5350,5350,5350,5350,0
|
|
20230925,154900,529492810,5350,5350,5350,5350,0
|
|
20230925,154800,529492810,5350,5350,5350,5350,0
|
|
20230925,154700,529492810,5350,5350,5350,5350,0
|
|
20230925,154600,529492810,5350,5350,5350,5350,4760
|
|
20230925,154500,529492810,5350,5350,5350,5350,0
|
|
20230925,154400,529492810,5350,5350,5350,5350,0
|
|
20230925,154300,529492810,5350,5350,5350,5350,0
|
|
20230925,154200,529492810,5350,5350,5350,5350,0
|
|
20230925,154100,529492810,5350,5350,5350,5350,0
|
|
20230925,154000,529492810,5350,5350,5350,5350,0
|
|
20230925,153900,529492810,5350,5350,5350,5350,0
|
|
20230925,153800,529492810,5350,5350,5350,5350,0
|
|
20230925,153700,529492810,5350,5350,5350,5350,0
|
|
20230925,153600,529492810,5350,5350,5350,5350,0
|
|
20230925,153500,529492810,5350,5350,5350,5350,0
|
|
20230925,153400,529492810,5350,5350,5350,5350,0
|
|
20230925,153300,529492810,5350,5350,5350,5350,0
|
|
20230925,153200,529492810,5350,5350,5350,5350,0
|
|
20230925,153100,529492810,5350,5350,5350,5350,0
|
|
20230925,153000,529492810,5350,5350,5350,5350,4760
|
|
20230925,152900,504026810,5350,5350,5350,5350,0
|
|
20230925,152800,504026810,5350,5350,5350,5350,0
|
|
20230925,152700,504026810,5350,5350,5350,5350,0
|
|
20230925,152600,504026810,5350,5350,5350,5350,0
|
|
20230925,152500,504026810,5350,5350,5350,5350,0
|
|
20230925,152400,504026810,5350,5350,5350,5350,0
|
|
20230925,152300,504026810,5350,5350,5350,5350,0
|
|
20230925,152200,504026810,5350,5350,5350,5350,0
|
|
20230925,152100,504026810,5350,5350,5350,5350,0
|
|
20230925,152000,504026810,5350,5350,5350,5350,0
|
|
20230925,151900,504026810,5350,5350,5350,5350,145
|
|
20230925,151800,503251060,5340,5350,5350,5340,85
|
|
20230925,151700,502796810,5350,5340,5350,5340,355
|
|
20230925,151600,500901100,5340,5350,5350,5340,67
|
|
20230925,151500,500543180,5340,5340,5340,5340,3793
|
|
20230925,151400,480288560,5350,5340,5350,5340,1514
|
|
20230925,151300,472203790,5350,5350,5350,5350,120
|
|
20230925,151200,471561790,5340,5350,5350,5340,317
|
|
20230925,151100,469866340,5350,5350,5350,5350,1001
|
|
20230925,151000,464510990,5340,5350,5350,5340,573
|
|
20230925,150900,461450440,5350,5350,5350,5340,537
|
|
20230925,150800,458581490,5350,5340,5350,5340,1322
|
|
20230925,150700,451520900,5340,5340,5340,5340,2615
|
|
20230925,150600,437556800,5340,5330,5340,5330,1315
|
|
20230925,150500,430536700,5340,5340,5340,5330,233
|
|
20230925,150400,429293480,5340,5340,5340,5340,0
|
|
20230925,150300,429293480,5340,5340,5340,5340,82
|
|
20230925,150200,428855600,5340,5330,5340,5330,638
|
|
20230925,150100,425454420,5340,5340,5340,5340,132
|
|
20230925,150000,424749540,5340,5340,5340,5330,96
|
|
20230925,145900,424237400,5340,5340,5340,5340,94
|
|
20230925,145800,423735440,5340,5340,5340,5340,99
|
|
20230925,145700,423206780,5340,5340,5340,5340,7
|
|
20230925,145600,423169400,5340,5340,5340,5340,43
|
|
20230925,145500,422939780,5340,5330,5340,5330,1558
|
|
20230925,145400,414633510,5330,5330,5330,5330,89
|
|
20230925,145300,414159140,5330,5330,5330,5330,215
|
|
20230925,145200,413013190,5330,5330,5330,5330,123
|
|
20230925,145100,412357600,5330,5330,5330,5330,227
|
|
20230925,145000,411147690,5330,5330,5330,5330,0
|
|
20230925,144900,411147690,5330,5330,5330,5330,134
|
|
20230925,144800,410433470,5330,5330,5330,5330,30
|
|
20230925,144700,410273570,5330,5330,5330,5330,50
|
|
20230925,144600,410007070,5330,5330,5330,5330,0
|
|
20230925,144500,410007070,5330,5330,5330,5330,1
|
|
20230925,144400,410001740,5320,5320,5320,5320,0
|
|
20230925,144300,410001740,5320,5320,5320,5320,0
|
|
20230925,144200,410001740,5320,5330,5330,5320,700
|
|
20230925,144100,406273250,5330,5330,5330,5330,341
|
|
20230925,144000,404455720,5330,5330,5330,5330,107
|
|
20230925,143900,403885410,5330,5330,5330,5330,0
|
|
20230925,143800,403885410,5330,5330,5330,5330,74
|
|
20230925,143700,403490990,5330,5330,5330,5330,227
|
|
20230925,143600,402281080,5330,5330,5330,5330,0
|
|
20230925,143500,402281080,5330,5330,5330,5330,101
|
|
20230925,143400,401742750,5320,5320,5320,5320,0
|
|
20230925,143300,401742750,5320,5320,5320,5320,0
|
|
20230925,143200,401742750,5320,5320,5320,5320,292
|
|
20230925,143100,400189310,5320,5320,5320,5320,198
|
|
20230925,143000,399135950,5330,5330,5330,5330,0
|
|
20230925,142900,399135950,5330,5330,5330,5310,310
|
|
20230925,142800,397486650,5330,5330,5330,5330,1
|
|
20230925,142700,397481320,5340,5340,5340,5340,0
|
|
20230925,142600,397481320,5340,5340,5340,5340,0
|
|
20230925,142500,397481320,5340,5340,5340,5340,0
|
|
20230925,142400,397481320,5340,5340,5340,5340,0
|
|
20230925,142300,397481320,5340,5340,5340,5340,0
|
|
20230925,142200,397481320,5340,5340,5340,5330,412
|
|
20230925,142100,395282670,5340,5340,5340,5340,0
|
|
20230925,142000,395282670,5340,5340,5340,5340,213
|
|
20230925,141900,394145250,5340,5340,5350,5340,518
|
|
20230925,141800,391378900,5340,5340,5340,5340,35
|
|
20230925,141700,391192000,5340,5340,5340,5340,184
|
|
20230925,141600,390209440,5340,5340,5340,5340,47
|
|
20230925,141500,389958460,5340,5340,5340,5340,50
|
|
20230925,141400,389691460,5340,5340,5340,5340,113
|
|
20230925,141300,389088040,5340,5340,5340,5340,45
|
|
20230925,141200,388847740,5340,5340,5340,5340,1
|
|
20230925,141100,388842400,5340,5340,5340,5340,41
|
|
20230925,141000,388623460,5340,5340,5340,5340,0
|
|
20230925,140900,388623460,5340,5340,5340,5340,37
|
|
20230925,140800,388425880,5340,5340,5340,5340,0
|
|
20230925,140700,388425880,5340,5340,5340,5340,0
|
|
20230925,140600,388425880,5340,5340,5340,5340,0
|
|
20230925,140500,388425880,5340,5340,5340,5340,0
|
|
20230925,140400,388425880,5340,5340,5340,5340,0
|
|
20230925,140300,388425880,5340,5340,5340,5330,463
|
|
20230925,140200,385954760,5360,5320,5360,5320,5335
|
|
20230925,140100,357438290,5320,5320,5320,5320,0
|
|
20230925,140000,357438290,5320,5320,5320,5320,0
|
|
20230925,135900,357438290,5320,5330,5330,5320,507
|
|
20230925,135800,354740620,5320,5320,5320,5320,100
|
|
20230925,135700,354208620,5330,5330,5330,5330,36
|
|
20230925,135600,354016740,5330,5330,5330,5330,10
|
|
20230925,135500,353963440,5330,5330,5330,5330,0
|
|
20230925,135400,353963440,5330,5330,5330,5330,89
|
|
20230925,135300,353489070,5330,5330,5330,5330,42
|
|
20230925,135200,353265210,5330,5330,5330,5330,0
|
|
20230925,135100,353265210,5330,5330,5330,5330,37
|
|
20230925,135000,353068000,5330,5330,5330,5330,2
|
|
20230925,134900,353057340,5330,5330,5330,5330,0
|
|
20230925,134800,353057340,5330,5330,5330,5330,0
|
|
20230925,134700,353057340,5330,5330,5330,5330,0
|
|
20230925,134600,353057340,5330,5330,5330,5330,1
|
|
20230925,134500,353052010,5320,5320,5320,5320,320
|
|
20230925,134400,351349610,5330,5330,5330,5330,81
|
|
20230925,134300,350917880,5330,5320,5330,5320,6
|
|
20230925,134200,350885950,5340,5340,5340,5340,0
|
|
20230925,134100,350885950,5340,5340,5340,5340,0
|
|
20230925,134000,350885950,5340,5340,5340,5340,0
|
|
20230925,133900,350885950,5340,5320,5340,5320,107
|
|
20230925,133800,350316690,5320,5320,5320,5320,100
|
|
20230925,133700,349784690,5340,5340,5340,5340,0
|
|
20230925,133600,349784690,5340,5340,5350,5340,771
|
|
20230925,133500,345667210,5340,5340,5340,5340,94
|
|
20230925,133400,345165250,5350,5350,5350,5350,374
|
|
20230925,133300,343164350,5350,5340,5350,5340,556
|
|
20230925,133200,340191250,5350,5340,5350,5340,1046
|
|
20230925,133100,334605200,5340,5340,5340,5340,0
|
|
20230925,133000,334605200,5340,5340,5340,5340,520
|
|
20230925,132900,331828400,5340,5340,5340,5340,478
|
|
20230925,132800,329275880,5340,5340,5340,5340,0
|
|
20230925,132700,329275880,5340,5340,5340,5340,38
|
|
20230925,132600,329072960,5340,5340,5340,5340,36
|
|
20230925,132500,328880720,5330,5330,5330,5330,68
|
|
20230925,132400,328518280,5330,5330,5330,5330,0
|
|
20230925,132300,328518280,5330,5330,5330,5330,32
|
|
20230925,132200,328347720,5340,5340,5340,5340,1
|
|
20230925,132100,328342380,5330,5340,5340,5330,420
|
|
20230925,132000,326103580,5340,5340,5340,5340,0
|
|
20230925,131900,326103580,5340,5340,5340,5340,0
|
|
20230925,131800,326103580,5340,5340,5340,5340,227
|
|
20230925,131700,324891400,5330,5340,5340,5330,590
|
|
20230925,131600,321746680,5340,5340,5340,5340,78
|
|
20230925,131500,321330160,5340,5330,5340,5330,737
|
|
20230925,131400,317401580,5340,5340,5340,5340,0
|
|
20230925,131300,317401580,5340,5340,5340,5340,38
|
|
20230925,131200,317198660,5330,5330,5330,5330,100
|
|
20230925,131100,316665660,5340,5340,5340,5340,0
|
|
20230925,131000,316665660,5340,5330,5340,5330,3
|
|
20230925,130900,316649660,5340,5340,5340,5340,0
|
|
20230925,130800,316649660,5340,5340,5340,5340,0
|
|
20230925,130700,316649660,5340,5340,5340,5340,0
|
|
20230925,130600,316649660,5340,5340,5340,5340,0
|
|
20230925,130500,316649660,5340,5340,5340,5340,230
|
|
20230925,130400,315421460,5340,5340,5340,5340,482
|
|
20230925,130300,312847580,5340,5340,5340,5340,707
|
|
20230925,130200,309072200,5350,5350,5350,5350,0
|
|
20230925,130100,309072200,5350,5340,5350,5340,361
|
|
20230925,130000,307144450,5340,5340,5350,5340,1050
|
|
20230925,125900,301536500,5340,5340,5340,5340,41
|
|
20230925,125800,301317560,5340,5340,5340,5340,39
|
|
20230925,125700,301109300,5340,5340,5340,5340,0
|
|
20230925,125600,301109300,5340,5330,5340,5330,637
|
|
20230925,125500,297713340,5330,5330,5330,5330,0
|
|
20230925,125400,297713340,5330,5330,5330,5330,41
|
|
20230925,125300,297494810,5330,5330,5330,5330,0
|
|
20230925,125200,297494810,5330,5330,5330,5330,37
|
|
20230925,125100,297297600,5330,5330,5330,5330,0
|
|
20230925,125000,297297600,5330,5330,5330,5330,100
|
|
20230925,124900,296764600,5330,5330,5330,5330,42
|
|
20230925,124800,296540740,5330,5330,5330,5330,0
|
|
20230925,124700,296540740,5330,5330,5330,5330,0
|
|
20230925,124600,296540740,5330,5330,5330,5330,2
|
|
20230925,124500,296530080,5330,5330,5330,5330,0
|
|
20230925,124400,296530080,5330,5340,5340,5330,158
|
|
20230925,124300,295687580,5340,5340,5340,5340,40
|
|
20230925,124200,295473980,5340,5340,5340,5340,0
|
|
20230925,124100,295473980,5340,5340,5340,5340,37
|
|
20230925,124000,295276400,5340,5340,5340,5340,0
|
|
20230925,123900,295276400,5340,5340,5340,5340,0
|
|
20230925,123800,295276400,5340,5340,5340,5340,0
|
|
20230925,123700,295276400,5340,5330,5340,5330,41
|
|
20230925,123600,295057860,5340,5340,5340,5340,35
|
|
20230925,123500,294870960,5340,5340,5340,5340,0
|
|
20230925,123400,294870960,5340,5340,5340,5340,0
|
|
20230925,123300,294870960,5340,5340,5340,5340,0
|
|
20230925,123200,294870960,5340,5340,5340,5340,7
|
|
20230925,123100,294833580,5350,5340,5350,5340,119
|
|
20230925,123000,294198110,5350,5350,5350,5350,0
|
|
20230925,122900,294198110,5350,5350,5360,5350,1443
|
|
20230925,122800,286477660,5350,5350,5350,5350,0
|
|
20230925,122700,286477660,5350,5340,5350,5340,698
|
|
20230925,122600,282747310,5340,5340,5340,5340,36
|
|
20230925,122500,282555070,5340,5340,5340,5340,24
|
|
20230925,122400,282426910,5340,5340,5340,5340,90
|
|
20230925,122300,281946310,5340,5340,5340,5340,39
|
|
20230925,122200,281738050,5340,5340,5340,5340,36
|
|
20230925,122100,281545810,5340,5340,5340,5340,0
|
|
20230925,122000,281545810,5340,5340,5340,5340,71
|
|
20230925,121900,281166670,5340,5340,5340,5340,0
|
|
20230925,121800,281166670,5340,5340,5340,5340,0
|
|
20230925,121700,281166670,5340,5340,5340,5340,83
|
|
20230925,121600,280723450,5330,5330,5330,5330,0
|
|
20230925,121500,280723450,5330,5330,5330,5330,0
|
|
20230925,121400,280723450,5330,5330,5330,5330,0
|
|
20230925,121300,280723450,5330,5330,5330,5330,0
|
|
20230925,121200,280723450,5330,5330,5330,5330,0
|
|
20230925,121100,280723450,5330,5350,5350,5330,442
|
|
20230925,121000,278364220,5350,5350,5350,5350,0
|
|
20230925,120900,278364220,5350,5350,5350,5350,41
|
|
20230925,120800,278144870,5350,5350,5350,5350,5
|
|
20230925,120700,278118120,5350,5350,5350,5350,72
|
|
20230925,120600,277732920,5350,5350,5350,5350,41
|
|
20230925,120500,277513570,5350,5350,5350,5350,0
|
|
20230925,120400,277513570,5350,5350,5350,5350,41
|
|
20230925,120300,277294220,5350,5350,5350,5350,74
|
|
20230925,120200,276898320,5350,5350,5350,5350,0
|
|
20230925,120100,276898320,5350,5350,5350,5350,117
|
|
20230925,120000,276272370,5350,5350,5350,5350,95
|
|
20230925,115900,275764120,5350,5350,5350,5350,35
|
|
20230925,115800,275576870,5350,5350,5350,5350,41
|
|
20230925,115700,275357520,5350,5350,5350,5350,0
|
|
20230925,115600,275357520,5350,5350,5350,5350,0
|
|
20230925,115500,275357520,5350,5350,5350,5350,0
|
|
20230925,115400,275357520,5350,5350,5350,5350,0
|
|
20230925,115300,275357520,5350,5350,5350,5350,0
|
|
20230925,115200,275357520,5350,5350,5350,5350,0
|
|
20230925,115100,275357520,5350,5350,5350,5350,1
|
|
20230925,115000,275352170,5340,5340,5340,5340,30
|
|
20230925,114900,275191970,5360,5360,5360,5360,0
|
|
20230925,114800,275191970,5360,5360,5360,5360,1
|
|
20230925,114700,275186610,5350,5360,5360,5340,2447
|
|
20230925,114600,262071710,5370,5360,5370,5360,361
|
|
20230925,114500,260135740,5370,5370,5370,5370,164
|
|
20230925,114400,259255060,5370,5370,5370,5370,328
|
|
20230925,114300,257493700,5380,5360,5380,5360,5123
|
|
20230925,114200,230002750,5360,5360,5360,5360,42
|
|
20230925,114100,229777630,5360,5360,5360,5360,39
|
|
20230925,114000,229568590,5360,5360,5360,5360,1
|
|
20230925,113900,229563230,5350,5350,5350,5350,94
|
|
20230925,113800,229060330,5360,5350,5360,5350,102
|
|
20230925,113700,228514610,5350,5350,5350,5350,354
|
|
20230925,113600,226620710,5350,5350,5350,5350,0
|
|
20230925,113500,226620710,5350,5350,5350,5350,0
|
|
20230925,113400,226620710,5350,5350,5350,5350,0
|
|
20230925,113300,226620710,5350,5350,5350,5350,27
|
|
20230925,113200,226476260,5350,5350,5350,5350,181
|
|
20230925,113100,225507910,5350,5350,5350,5350,73
|
|
20230925,113000,225117360,5350,5350,5350,5350,300
|
|
20230925,112900,223512360,5350,5350,5350,5350,703
|
|
20230925,112800,219751310,5360,5360,5360,5350,125
|
|
20230925,112700,219081330,5360,5350,5360,5350,1049
|
|
20230925,112600,213467440,5350,5350,5350,5350,0
|
|
20230925,112500,213467440,5350,5350,5350,5350,265
|
|
20230925,112400,212049690,5350,5340,5350,5340,104
|
|
20230925,112300,211494320,5340,5340,5340,5340,35
|
|
20230925,112200,211307420,5340,5340,5340,5340,0
|
|
20230925,112100,211307420,5340,5340,5340,5340,0
|
|
20230925,112000,211307420,5340,5340,5340,5340,1
|
|
20230925,111900,211302080,5330,5330,5330,5330,355
|
|
20230925,111800,209409930,5330,5330,5330,5330,91
|
|
20230925,111700,208924900,5330,5330,5330,5330,2
|
|
20230925,111600,208914240,5330,5330,5330,5330,0
|
|
20230925,111500,208914240,5330,5330,5330,5330,0
|
|
20230925,111400,208914240,5330,5330,5330,5330,305
|
|
20230925,111300,207288590,5350,5350,5350,5350,2
|
|
20230925,111200,207277890,5330,5330,5330,5330,500
|
|
20230925,111100,204612890,5350,5350,5350,5350,0
|
|
20230925,111000,204612890,5350,5350,5350,5350,180
|
|
20230925,110900,203649890,5340,5340,5340,5340,0
|
|
20230925,110800,203649890,5340,5340,5340,5340,201
|
|
20230925,110700,202576550,5340,5340,5340,5340,36
|
|
20230925,110600,202384310,5340,5340,5340,5340,0
|
|
20230925,110500,202384310,5340,5340,5340,5340,1
|
|
20230925,110400,202378970,5330,5340,5340,5330,324
|
|
20230925,110300,200651810,5340,5340,5340,5340,0
|
|
20230925,110200,200651810,5340,5340,5340,5340,36
|
|
20230925,110100,200459570,5340,5340,5340,5340,0
|
|
20230925,110000,200459570,5340,5340,5340,5340,41
|
|
20230925,105900,200240630,5340,5340,5340,5340,77
|
|
20230925,105800,199829450,5340,5340,5340,5340,1
|
|
20230925,105700,199824110,5330,5330,5330,5330,126
|
|
20230925,105600,199152530,5330,5330,5330,5330,91
|
|
20230925,105500,198667500,5330,5330,5330,5330,0
|
|
20230925,105400,198667500,5330,5330,5330,5330,0
|
|
20230925,105300,198667500,5330,5340,5340,5330,27
|
|
20230925,105200,198523400,5350,5350,5350,5350,1
|
|
20230925,105100,198518050,5340,5340,5350,5340,225
|
|
20230925,105000,197316540,5340,5340,5340,5340,0
|
|
20230925,104900,197316540,5340,5330,5340,5310,1001
|
|
20230925,104800,191992840,5340,5340,5340,5340,1
|
|
20230925,104700,191987500,5350,5350,5350,5350,0
|
|
20230925,104600,191987500,5350,5340,5350,5330,246
|
|
20230925,104500,190675680,5350,5360,5360,5350,942
|
|
20230925,104400,185628360,5370,5370,5370,5370,42
|
|
20230925,104300,185402820,5360,5370,5370,5360,139
|
|
20230925,104200,184657390,5370,5370,5370,5370,34
|
|
20230925,104100,184474810,5370,5370,5370,5360,1084
|
|
20230925,104000,178663730,5370,5370,5370,5370,146
|
|
20230925,103900,177879710,5370,5370,5370,5370,72
|
|
20230925,103800,177493070,5370,5370,5370,5370,35
|
|
20230925,103700,177305120,5370,5370,5370,5370,100
|
|
20230925,103600,176768120,5370,5370,5370,5360,187
|
|
20230925,103500,175763940,5370,5370,5370,5370,2
|
|
20230925,103400,175753200,5370,5370,5370,5360,593
|
|
20230925,103300,172573790,5380,5370,5380,5370,3
|
|
20230925,103200,172557670,5360,5370,5380,5360,626
|
|
20230925,103100,169198190,5370,5370,5370,5370,202
|
|
20230925,103000,168113450,5370,5370,5370,5370,507
|
|
20230925,102900,165390860,5380,5360,5380,5360,1672
|
|
20230925,102800,156420190,5360,5350,5360,5350,618
|
|
20230925,102700,153113880,5350,5330,5350,5330,541
|
|
20230925,102600,150228180,5330,5320,5330,5320,1439
|
|
20230925,102500,142572680,5330,5330,5330,5330,0
|
|
20230925,102400,142572680,5330,5320,5330,5320,136
|
|
20230925,102300,141848800,5330,5330,5330,5330,77
|
|
20230925,102200,141438390,5330,5330,5330,5330,0
|
|
20230925,102100,141438390,5330,5330,5330,5330,120
|
|
20230925,102000,140798790,5320,5320,5320,5320,0
|
|
20230925,101900,140798790,5320,5320,5320,5320,100
|
|
20230925,101800,140266790,5330,5330,5330,5330,0
|
|
20230925,101700,140266790,5330,5310,5330,5310,538
|
|
20230925,101600,137409950,5310,5310,5310,5310,0
|
|
20230925,101500,137409950,5310,5300,5310,5300,101
|
|
20230925,101400,136874640,5300,5320,5320,5300,1566
|
|
20230925,101300,128553310,5330,5330,5330,5330,0
|
|
20230925,101200,128553310,5330,5330,5330,5330,0
|
|
20230925,101100,128553310,5330,5330,5330,5330,392
|
|
20230925,101000,126463950,5340,5350,5350,5340,7
|
|
20230925,100900,126426560,5340,5350,5350,5340,448
|
|
20230925,100800,124033840,5350,5340,5350,5340,121
|
|
20230925,100700,123386970,5340,5340,5340,5340,0
|
|
20230925,100600,123386970,5340,5340,5340,5340,0
|
|
20230925,100500,123386970,5340,5340,5340,5340,0
|
|
20230925,100400,123386970,5340,5340,5340,5340,0
|
|
20230925,100300,123386970,5340,5330,5340,5330,17
|
|
20230925,100200,123296350,5340,5340,5350,5330,1002
|
|
20230925,100100,117952550,5350,5330,5350,5330,355
|
|
20230925,100000,116060380,5320,5320,5320,5320,100
|
|
20230925,095900,115528380,5330,5330,5330,5330,420
|
|
20230925,095800,113289780,5350,5350,5350,5350,0
|
|
20230925,095700,113289780,5350,5350,5350,5350,94
|
|
20230925,095600,112786880,5340,5340,5340,5340,412
|
|
20230925,095500,110586800,5330,5350,5350,5330,214
|
|
20230925,095400,109446160,5340,5370,5370,5340,879
|
|
20230925,095300,104739650,5370,5350,5370,5350,1505
|
|
20230925,095200,96680280,5340,5340,5340,5340,1210
|
|
20230925,095100,90218880,5340,5340,5340,5340,150
|
|
20230925,095000,89417880,5340,5340,5340,5340,0
|
|
20230925,094900,89417880,5340,5330,5340,5330,453
|
|
20230925,094800,87002380,5340,5330,5340,5330,203
|
|
20230925,094700,85920360,5340,5330,5340,5330,590
|
|
20230925,094600,82773730,5320,5330,5330,5320,520
|
|
20230925,094500,80005430,5330,5320,5330,5290,1075
|
|
20230925,094400,74308270,5320,5320,5320,5320,254
|
|
20230925,094300,72956990,5330,5290,5330,5290,234
|
|
20230925,094200,71714620,5290,5290,5290,5290,159
|
|
20230925,094100,70873510,5290,5290,5290,5290,30
|
|
20230925,094000,70714810,5300,5290,5300,5290,739
|
|
20230925,093900,66805490,5300,5290,5300,5290,119
|
|
20230925,093800,66175910,5290,5300,5300,5290,332
|
|
20230925,093700,64419620,5290,5300,5300,5290,711
|
|
20230925,093600,60655580,5320,5320,5320,5320,0
|
|
20230925,093500,60655580,5320,5320,5320,5300,282
|
|
20230925,093400,59160940,5320,5320,5320,5310,119
|
|
20230925,093300,58527880,5320,5320,5320,5320,7
|
|
20230925,093200,58490640,5320,5320,5320,5320,1
|
|
20230925,093100,58485320,5300,5300,5300,5300,46
|
|
20230925,093000,58241520,5320,5320,5320,5320,8
|
|
20230925,092900,58198960,5320,5330,5330,5300,718
|
|
20230925,092800,54387690,5330,5310,5330,5310,471
|
|
20230925,092700,51885660,5310,5310,5310,5310,1
|
|
20230925,092600,51880350,5290,5290,5290,5290,21
|
|
20230925,092500,51769260,5290,5290,5290,5290,0
|
|
20230925,092400,51769260,5290,5290,5290,5290,0
|
|
20230925,092300,51769260,5290,5290,5290,5290,641
|
|
20230925,092200,48378370,5280,5280,5280,5280,94
|
|
20230925,092100,47882050,5290,5280,5290,5280,183
|
|
20230925,092000,46914920,5280,5290,5290,5280,53
|
|
20230925,091900,46635070,5290,5310,5310,5290,625
|
|
20230925,091800,43319240,5310,5280,5320,5280,594
|
|
20230925,091700,40173490,5280,5290,5290,5280,149
|
|
20230925,091600,39385610,5290,5310,5310,5290,64
|
|
20230925,091500,39046560,5330,5330,5330,5330,1
|
|
20230925,091400,39041230,5290,5340,5340,5290,1083
|
|
20230925,091300,33276420,5340,5300,5340,5300,489
|
|
20230925,091200,30678680,5300,5290,5300,5290,410
|
|
20230925,091100,28508810,5290,5290,5290,5290,94
|
|
20230925,091000,28011550,5280,5280,5280,5280,0
|
|
20230925,090900,28011550,5280,5290,5290,5280,92
|
|
20230925,090800,27525770,5290,5290,5290,5290,0
|
|
20230925,090700,27525770,5290,5290,5290,5290,85
|
|
20230925,090600,27076120,5270,5260,5270,5260,1428
|
|
20230925,090500,19560870,5260,5280,5290,5250,1301
|
|
20230925,090400,12707860,5290,5290,5290,5290,60
|
|
20230925,090300,12390460,5280,5300,5300,5280,663
|
|
20230925,090200,8885440,5300,5310,5310,5300,241
|
|
20230925,090100,7607690,5310,5350,5350,5310,951
|
|
20230925,090000,2522960,5350,5370,5370,5350,470
|