695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,203200,241415095,4175,4175,4175,4175,1074
|
|
20230918,203100,241415095,4175,4175,4175,4175,0
|
|
20230918,203000,241415095,4175,4175,4175,4175,0
|
|
20230918,202900,241415095,4175,4175,4175,4175,0
|
|
20230918,202800,241415095,4175,4175,4175,4175,0
|
|
20230918,202700,241415095,4175,4175,4175,4175,0
|
|
20230918,202600,241415095,4175,4175,4175,4175,0
|
|
20230918,202500,241415095,4175,4175,4175,4175,0
|
|
20230918,202400,241415095,4175,4175,4175,4175,0
|
|
20230918,202300,241415095,4175,4175,4175,4175,0
|
|
20230918,202200,241415095,4175,4175,4175,4175,0
|
|
20230918,202100,241415095,4175,4175,4175,4175,0
|
|
20230918,202000,241415095,4175,4175,4175,4175,0
|
|
20230918,201900,241415095,4175,4175,4175,4175,0
|
|
20230918,201800,241415095,4175,4175,4175,4175,0
|
|
20230918,201700,241415095,4175,4175,4175,4175,0
|
|
20230918,201600,241415095,4175,4175,4175,4175,0
|
|
20230918,201500,241415095,4175,4175,4175,4175,0
|
|
20230918,201400,241415095,4175,4175,4175,4175,0
|
|
20230918,201300,241415095,4175,4175,4175,4175,0
|
|
20230918,201200,241415095,4175,4175,4175,4175,0
|
|
20230918,201100,241415095,4175,4175,4175,4175,0
|
|
20230918,201000,241415095,4175,4175,4175,4175,0
|
|
20230918,200900,241415095,4175,4175,4175,4175,0
|
|
20230918,200800,241415095,4175,4175,4175,4175,0
|
|
20230918,200700,241415095,4175,4175,4175,4175,0
|
|
20230918,200600,241415095,4175,4175,4175,4175,0
|
|
20230918,200500,241415095,4175,4175,4175,4175,0
|
|
20230918,200400,241415095,4175,4175,4175,4175,0
|
|
20230918,200300,241415095,4175,4175,4175,4175,0
|
|
20230918,200200,241415095,4175,4175,4175,4175,1074
|
|
20230918,200100,241415095,4175,4175,4175,4175,0
|
|
20230918,200000,241415095,4175,4175,4175,4175,0
|
|
20230918,195900,241415095,4175,4175,4175,4175,0
|
|
20230918,195800,241415095,4175,4175,4175,4175,0
|
|
20230918,195700,241415095,4175,4175,4175,4175,0
|
|
20230918,195600,241415095,4175,4175,4175,4175,0
|
|
20230918,195500,241415095,4175,4175,4175,4175,0
|
|
20230918,195400,241415095,4175,4175,4175,4175,0
|
|
20230918,195300,241415095,4175,4175,4175,4175,0
|
|
20230918,195200,241415095,4175,4175,4175,4175,0
|
|
20230918,195100,241415095,4175,4175,4175,4175,0
|
|
20230918,195000,241415095,4175,4175,4175,4175,0
|
|
20230918,194900,241415095,4175,4175,4175,4175,0
|
|
20230918,194800,241415095,4175,4175,4175,4175,0
|
|
20230918,194700,241415095,4175,4175,4175,4175,0
|
|
20230918,194600,241415095,4175,4175,4175,4175,0
|
|
20230918,194500,241415095,4175,4175,4175,4175,0
|
|
20230918,194400,241415095,4175,4175,4175,4175,0
|
|
20230918,194300,241415095,4175,4175,4175,4175,0
|
|
20230918,194200,241415095,4175,4175,4175,4175,0
|
|
20230918,194100,241415095,4175,4175,4175,4175,0
|
|
20230918,194000,241415095,4175,4175,4175,4175,0
|
|
20230918,193900,241415095,4175,4175,4175,4175,0
|
|
20230918,193800,241415095,4175,4175,4175,4175,0
|
|
20230918,193700,241415095,4175,4175,4175,4175,0
|
|
20230918,193600,241415095,4175,4175,4175,4175,0
|
|
20230918,193500,241415095,4175,4175,4175,4175,0
|
|
20230918,193400,241415095,4175,4175,4175,4175,0
|
|
20230918,193300,241415095,4175,4175,4175,4175,0
|
|
20230918,193200,241415095,4175,4175,4175,4175,1074
|
|
20230918,193100,241415095,4175,4175,4175,4175,0
|
|
20230918,193000,241415095,4175,4175,4175,4175,0
|
|
20230918,192900,241415095,4175,4175,4175,4175,0
|
|
20230918,192800,241415095,4175,4175,4175,4175,0
|
|
20230918,192700,241415095,4175,4175,4175,4175,0
|
|
20230918,192600,241415095,4175,4175,4175,4175,0
|
|
20230918,192500,241415095,4175,4175,4175,4175,0
|
|
20230918,192400,241415095,4175,4175,4175,4175,0
|
|
20230918,192300,241415095,4175,4175,4175,4175,0
|
|
20230918,192200,241415095,4175,4175,4175,4175,0
|
|
20230918,192100,241415095,4175,4175,4175,4175,0
|
|
20230918,192000,241415095,4175,4175,4175,4175,0
|
|
20230918,191900,241415095,4175,4175,4175,4175,0
|
|
20230918,191800,241415095,4175,4175,4175,4175,0
|
|
20230918,191700,241415095,4175,4175,4175,4175,0
|
|
20230918,191600,241415095,4175,4175,4175,4175,0
|
|
20230918,191500,241415095,4175,4175,4175,4175,0
|
|
20230918,191400,241415095,4175,4175,4175,4175,0
|
|
20230918,191300,241415095,4175,4175,4175,4175,0
|
|
20230918,191200,241415095,4175,4175,4175,4175,0
|
|
20230918,191100,241415095,4175,4175,4175,4175,0
|
|
20230918,191000,241415095,4175,4175,4175,4175,0
|
|
20230918,190900,241415095,4175,4175,4175,4175,0
|
|
20230918,190800,241415095,4175,4175,4175,4175,0
|
|
20230918,190700,241415095,4175,4175,4175,4175,0
|
|
20230918,190600,241415095,4175,4175,4175,4175,0
|
|
20230918,190500,241415095,4175,4175,4175,4175,0
|
|
20230918,190400,241415095,4175,4175,4175,4175,0
|
|
20230918,190300,241415095,4175,4175,4175,4175,0
|
|
20230918,190200,241415095,4175,4175,4175,4175,1074
|
|
20230918,190100,241415095,4175,4175,4175,4175,0
|
|
20230918,190000,241415095,4175,4175,4175,4175,0
|
|
20230918,185900,241415095,4175,4175,4175,4175,0
|
|
20230918,185800,241415095,4175,4175,4175,4175,0
|
|
20230918,185700,241415095,4175,4175,4175,4175,0
|
|
20230918,185600,241415095,4175,4175,4175,4175,0
|
|
20230918,185500,241415095,4175,4175,4175,4175,0
|
|
20230918,185400,241415095,4175,4175,4175,4175,0
|
|
20230918,185300,241415095,4175,4175,4175,4175,0
|
|
20230918,185200,241415095,4175,4175,4175,4175,0
|
|
20230918,185100,241415095,4175,4175,4175,4175,0
|
|
20230918,185000,241415095,4175,4175,4175,4175,0
|
|
20230918,184900,241415095,4175,4175,4175,4175,0
|
|
20230918,184800,241415095,4175,4175,4175,4175,0
|
|
20230918,184700,241415095,4175,4175,4175,4175,0
|
|
20230918,184600,241415095,4175,4175,4175,4175,0
|
|
20230918,184500,241415095,4175,4175,4175,4175,0
|
|
20230918,184400,241415095,4175,4175,4175,4175,0
|
|
20230918,184300,241415095,4175,4175,4175,4175,0
|
|
20230918,184200,241415095,4175,4175,4175,4175,0
|
|
20230918,184100,241415095,4175,4175,4175,4175,0
|
|
20230918,184000,241415095,4175,4175,4175,4175,0
|
|
20230918,183900,241415095,4175,4175,4175,4175,0
|
|
20230918,183800,241415095,4175,4175,4175,4175,0
|
|
20230918,183700,241415095,4175,4175,4175,4175,0
|
|
20230918,183600,241415095,4175,4175,4175,4175,0
|
|
20230918,183500,241415095,4175,4175,4175,4175,0
|
|
20230918,183400,241415095,4175,4175,4175,4175,0
|
|
20230918,183300,241415095,4175,4175,4175,4175,0
|
|
20230918,183200,241415095,4175,4175,4175,4175,1074
|
|
20230918,183100,241415095,4175,4175,4175,4175,0
|
|
20230918,183000,241415095,4175,4175,4175,4175,0
|
|
20230918,182900,241415095,4175,4175,4175,4175,0
|
|
20230918,182800,241415095,4175,4175,4175,4175,0
|
|
20230918,182700,241415095,4175,4175,4175,4175,0
|
|
20230918,182600,241415095,4175,4175,4175,4175,0
|
|
20230918,182500,241415095,4175,4175,4175,4175,0
|
|
20230918,182400,241415095,4175,4175,4175,4175,0
|
|
20230918,182300,241415095,4175,4175,4175,4175,0
|
|
20230918,182200,241415095,4175,4175,4175,4175,0
|
|
20230918,182100,241415095,4175,4175,4175,4175,0
|
|
20230918,182000,241415095,4175,4175,4175,4175,0
|
|
20230918,181900,241415095,4175,4175,4175,4175,0
|
|
20230918,181800,241415095,4175,4175,4175,4175,0
|
|
20230918,181700,241415095,4175,4175,4175,4175,0
|
|
20230918,181600,241415095,4175,4175,4175,4175,0
|
|
20230918,181500,241415095,4175,4175,4175,4175,0
|
|
20230918,181400,241415095,4175,4175,4175,4175,0
|
|
20230918,181300,241415095,4175,4175,4175,4175,0
|
|
20230918,181200,241415095,4175,4175,4175,4175,0
|
|
20230918,181100,241415095,4175,4175,4175,4175,0
|
|
20230918,181000,241415095,4175,4175,4175,4175,0
|
|
20230918,180900,241415095,4175,4175,4175,4175,0
|
|
20230918,180800,241415095,4175,4175,4175,4175,0
|
|
20230918,180700,241415095,4175,4175,4175,4175,0
|
|
20230918,180600,241415095,4175,4175,4175,4175,0
|
|
20230918,180500,241415095,4175,4175,4175,4175,0
|
|
20230918,180400,241415095,4175,4175,4175,4175,0
|
|
20230918,180300,241415095,4175,4175,4175,4175,0
|
|
20230918,180200,241415095,4175,4175,4175,4175,1074
|
|
20230918,180100,241415095,4175,4175,4175,4175,0
|
|
20230918,180000,241415095,4175,4175,4175,4175,0
|
|
20230918,175900,241415095,4175,4175,4175,4175,0
|
|
20230918,175800,241415095,4175,4175,4175,4175,0
|
|
20230918,175700,241415095,4175,4175,4175,4175,0
|
|
20230918,175600,241415095,4175,4175,4175,4175,0
|
|
20230918,175500,241415095,4175,4175,4175,4175,0
|
|
20230918,175400,241415095,4175,4175,4175,4175,0
|
|
20230918,175300,241415095,4175,4175,4175,4175,0
|
|
20230918,175200,241415095,4175,4175,4175,4175,0
|
|
20230918,175100,241415095,4175,4175,4175,4175,0
|
|
20230918,175000,241415095,4175,4175,4175,4175,0
|
|
20230918,174900,241415095,4175,4175,4175,4175,0
|
|
20230918,174800,241415095,4175,4175,4175,4175,0
|
|
20230918,174700,241415095,4175,4175,4175,4175,0
|
|
20230918,174600,241415095,4175,4175,4175,4175,0
|
|
20230918,174500,241415095,4175,4175,4175,4175,0
|
|
20230918,174400,241415095,4175,4175,4175,4175,0
|
|
20230918,174300,241415095,4175,4175,4175,4175,0
|
|
20230918,174200,241415095,4175,4175,4175,4175,0
|
|
20230918,174100,241415095,4175,4175,4175,4175,0
|
|
20230918,174000,241415095,4175,4175,4175,4175,0
|
|
20230918,173900,241415095,4175,4175,4175,4175,0
|
|
20230918,173800,241415095,4175,4175,4175,4175,0
|
|
20230918,173700,241415095,4175,4175,4175,4175,0
|
|
20230918,173600,241415095,4175,4175,4175,4175,0
|
|
20230918,173500,241415095,4175,4175,4175,4175,0
|
|
20230918,173400,241415095,4175,4175,4175,4175,0
|
|
20230918,173300,241415095,4175,4175,4175,4175,0
|
|
20230918,173200,241415095,4175,4175,4175,4175,1074
|
|
20230918,173100,241415095,4175,4175,4175,4175,0
|
|
20230918,173000,241415095,4175,4175,4175,4175,0
|
|
20230918,172900,241415095,4175,4175,4175,4175,0
|
|
20230918,172800,241415095,4175,4175,4175,4175,0
|
|
20230918,172700,241415095,4175,4175,4175,4175,0
|
|
20230918,172600,241415095,4175,4175,4175,4175,0
|
|
20230918,172500,241415095,4175,4175,4175,4175,0
|
|
20230918,172400,241415095,4175,4175,4175,4175,0
|
|
20230918,172300,241415095,4175,4175,4175,4175,0
|
|
20230918,172200,241415095,4175,4175,4175,4175,0
|
|
20230918,172100,241415095,4175,4175,4175,4175,0
|
|
20230918,172000,241415095,4175,4175,4175,4175,0
|
|
20230918,171900,241415095,4175,4175,4175,4175,0
|
|
20230918,171800,241415095,4175,4175,4175,4175,0
|
|
20230918,171700,241415095,4175,4175,4175,4175,0
|
|
20230918,171600,241415095,4175,4175,4175,4175,0
|
|
20230918,171500,241415095,4175,4175,4175,4175,0
|
|
20230918,171400,241415095,4175,4175,4175,4175,0
|
|
20230918,171300,241415095,4175,4175,4175,4175,0
|
|
20230918,171200,241415095,4175,4175,4175,4175,0
|
|
20230918,171100,241415095,4175,4175,4175,4175,0
|
|
20230918,171000,241415095,4175,4175,4175,4175,0
|
|
20230918,170900,241415095,4175,4175,4175,4175,0
|
|
20230918,170800,241415095,4175,4175,4175,4175,0
|
|
20230918,170700,241415095,4175,4175,4175,4175,0
|
|
20230918,170600,241415095,4175,4175,4175,4175,0
|
|
20230918,170500,241415095,4175,4175,4175,4175,0
|
|
20230918,170400,241415095,4175,4175,4175,4175,0
|
|
20230918,170300,241415095,4175,4175,4175,4175,0
|
|
20230918,170200,241415095,4175,4175,4175,4175,1074
|
|
20230918,170100,241415095,4175,4175,4175,4175,0
|
|
20230918,170000,241415095,4175,4175,4175,4175,0
|
|
20230918,165900,241415095,4175,4175,4175,4175,0
|
|
20230918,165800,241415095,4175,4175,4175,4175,0
|
|
20230918,165700,241415095,4175,4175,4175,4175,0
|
|
20230918,165600,241415095,4175,4175,4175,4175,0
|
|
20230918,165500,241415095,4175,4175,4175,4175,0
|
|
20230918,165400,241415095,4175,4175,4175,4175,0
|
|
20230918,165300,241415095,4175,4175,4175,4175,0
|
|
20230918,165200,241415095,4175,4175,4175,4175,0
|
|
20230918,165100,241415095,4175,4175,4175,4175,0
|
|
20230918,165000,241415095,4175,4175,4175,4175,0
|
|
20230918,164900,241415095,4175,4175,4175,4175,0
|
|
20230918,164800,241415095,4175,4175,4175,4175,0
|
|
20230918,164700,241415095,4175,4175,4175,4175,0
|
|
20230918,164600,241415095,4175,4175,4175,4175,0
|
|
20230918,164500,241415095,4175,4175,4175,4175,0
|
|
20230918,164400,241415095,4175,4175,4175,4175,0
|
|
20230918,164300,241415095,4175,4175,4175,4175,0
|
|
20230918,164200,241415095,4175,4175,4175,4175,0
|
|
20230918,164100,241415095,4175,4175,4175,4175,0
|
|
20230918,164000,241415095,4175,4175,4175,4175,0
|
|
20230918,163900,241415095,4175,4175,4175,4175,0
|
|
20230918,163800,241415095,4175,4175,4175,4175,0
|
|
20230918,163700,241415095,4175,4175,4175,4175,0
|
|
20230918,163600,241415095,4175,4175,4175,4175,0
|
|
20230918,163500,241415095,4175,4175,4175,4175,0
|
|
20230918,163400,241415095,4175,4175,4175,4175,0
|
|
20230918,163300,241415095,4175,4175,4175,4175,0
|
|
20230918,163200,241415095,4175,4175,4175,4175,1074
|
|
20230918,163100,241415095,4175,4175,4175,4175,0
|
|
20230918,163000,241415095,4175,4175,4175,4175,0
|
|
20230918,162900,241415095,4175,4175,4175,4175,0
|
|
20230918,162800,241415095,4175,4175,4175,4175,0
|
|
20230918,162700,241415095,4175,4175,4175,4175,0
|
|
20230918,162600,241415095,4175,4175,4175,4175,0
|
|
20230918,162500,241415095,4175,4175,4175,4175,0
|
|
20230918,162400,241415095,4175,4175,4175,4175,0
|
|
20230918,162300,241415095,4175,4175,4175,4175,0
|
|
20230918,162200,241415095,4175,4175,4175,4175,0
|
|
20230918,162100,241415095,4175,4175,4175,4175,0
|
|
20230918,162000,241415095,4175,4175,4175,4175,0
|
|
20230918,161900,241415095,4175,4175,4175,4175,0
|
|
20230918,161800,241415095,4175,4175,4175,4175,0
|
|
20230918,161700,241415095,4175,4175,4175,4175,0
|
|
20230918,161600,241415095,4175,4175,4175,4175,0
|
|
20230918,161500,241415095,4175,4175,4175,4175,0
|
|
20230918,161400,241415095,4175,4175,4175,4175,0
|
|
20230918,161300,241415095,4175,4175,4175,4175,0
|
|
20230918,161200,241415095,4175,4175,4175,4175,0
|
|
20230918,161100,241415095,4175,4175,4175,4175,0
|
|
20230918,161000,241415095,4175,4175,4175,4175,0
|
|
20230918,160900,241415095,4175,4175,4175,4175,0
|
|
20230918,160800,241415095,4175,4175,4175,4175,0
|
|
20230918,160700,241415095,4175,4175,4175,4175,0
|
|
20230918,160600,241415095,4175,4175,4175,4175,0
|
|
20230918,160500,241415095,4175,4175,4175,4175,0
|
|
20230918,160400,241415095,4175,4175,4175,4175,0
|
|
20230918,160300,241415095,4175,4175,4175,4175,0
|
|
20230918,160200,241415095,4175,4175,4175,4175,1074
|
|
20230918,160100,241415095,4175,4175,4175,4175,0
|
|
20230918,160000,241415095,4175,4175,4175,4175,0
|
|
20230918,155900,241415095,4175,4175,4175,4175,0
|
|
20230918,155800,241415095,4175,4175,4175,4175,0
|
|
20230918,155700,241415095,4175,4175,4175,4175,0
|
|
20230918,155600,241415095,4175,4175,4175,4175,0
|
|
20230918,155500,241415095,4175,4175,4175,4175,0
|
|
20230918,155400,241415095,4175,4175,4175,4175,0
|
|
20230918,155300,241415095,4175,4175,4175,4175,0
|
|
20230918,155200,241415095,4175,4175,4175,4175,0
|
|
20230918,155100,241415095,4175,4175,4175,4175,0
|
|
20230918,155000,241415095,4175,4175,4175,4175,0
|
|
20230918,154900,241415095,4175,4175,4175,4175,0
|
|
20230918,154800,241415095,4175,4175,4175,4175,0
|
|
20230918,154700,241415095,4175,4175,4175,4175,0
|
|
20230918,154600,241415095,4175,4175,4175,4175,0
|
|
20230918,154500,241415095,4175,4175,4175,4175,0
|
|
20230918,154400,241415095,4175,4175,4175,4175,0
|
|
20230918,154300,241415095,4175,4175,4175,4175,0
|
|
20230918,154200,241415095,4175,4175,4175,4175,0
|
|
20230918,154100,241415095,4175,4175,4175,4175,0
|
|
20230918,154000,241415095,4175,4175,4175,4175,0
|
|
20230918,153900,241415095,4175,4175,4175,4175,0
|
|
20230918,153800,241415095,4175,4175,4175,4175,0
|
|
20230918,153700,241415095,4175,4175,4175,4175,0
|
|
20230918,153600,241415095,4175,4175,4175,4175,0
|
|
20230918,153500,241415095,4175,4175,4175,4175,0
|
|
20230918,153400,241415095,4175,4175,4175,4175,0
|
|
20230918,153300,241415095,4175,4175,4175,4175,0
|
|
20230918,153200,241415095,4175,4175,4175,4175,1074
|
|
20230918,153100,241415095,4175,4175,4175,4175,0
|
|
20230918,153000,241415095,4175,4175,4175,4175,1074
|
|
20230918,152900,236931145,4155,4155,4155,4155,0
|
|
20230918,152800,236931145,4155,4155,4155,4155,0
|
|
20230918,152700,236931145,4155,4155,4155,4155,0
|
|
20230918,152600,236931145,4155,4155,4155,4155,0
|
|
20230918,152500,236931145,4155,4155,4155,4155,0
|
|
20230918,152400,236931145,4155,4155,4155,4155,0
|
|
20230918,152300,236931145,4155,4155,4155,4155,0
|
|
20230918,152200,236931145,4155,4155,4155,4155,0
|
|
20230918,152100,236931145,4155,4155,4155,4155,0
|
|
20230918,152000,236931145,4155,4155,4155,4155,0
|
|
20230918,151900,236931145,4155,4165,4165,4135,1528
|
|
20230918,151800,230599860,4170,4175,4175,4170,37
|
|
20230918,151700,230445450,4180,4180,4180,4180,0
|
|
20230918,151600,230445450,4180,4155,4180,4155,172
|
|
20230918,151500,229728985,4150,4150,4150,4150,15
|
|
20230918,151400,229666735,4150,4150,4150,4150,230
|
|
20230918,151300,228712235,4150,4150,4150,4150,125
|
|
20230918,151200,228193485,4145,4145,4145,4145,122
|
|
20230918,151100,227687795,4145,4145,4145,4145,0
|
|
20230918,151000,227687795,4145,4145,4145,4145,1000
|
|
20230918,150900,223542795,4145,4145,4145,4145,1
|
|
20230918,150800,223538650,4145,4145,4145,4145,0
|
|
20230918,150700,223538650,4145,4145,4145,4145,0
|
|
20230918,150600,223538650,4145,4145,4145,4145,0
|
|
20230918,150500,223538650,4145,4145,4145,4145,500
|
|
20230918,150400,221466150,4145,4145,4145,4145,0
|
|
20230918,150300,221466150,4145,4145,4145,4145,0
|
|
20230918,150200,221466150,4145,4145,4145,4145,0
|
|
20230918,150100,221466150,4145,4145,4145,4145,0
|
|
20230918,150000,221466150,4145,4145,4145,4145,0
|
|
20230918,145900,221466150,4145,4145,4145,4145,0
|
|
20230918,145800,221466150,4145,4150,4150,4145,160
|
|
20230918,145700,220802940,4145,4145,4145,4145,0
|
|
20230918,145600,220802940,4145,4145,4145,4145,0
|
|
20230918,145500,220802940,4145,4145,4145,4145,0
|
|
20230918,145400,220802940,4145,4145,4145,4145,0
|
|
20230918,145300,220802940,4145,4155,4155,4145,20
|
|
20230918,145200,220719995,4150,4150,4150,4150,0
|
|
20230918,145100,220719995,4150,4150,4150,4150,100
|
|
20230918,145000,220304995,4135,4135,4135,4135,0
|
|
20230918,144900,220304995,4135,4135,4135,4135,0
|
|
20230918,144800,220304995,4135,4170,4170,4135,2002
|
|
20230918,144700,212011720,4170,4165,4170,4165,345
|
|
20230918,144600,210573875,4165,4165,4165,4165,300
|
|
20230918,144500,209324375,4170,4170,4170,4170,200
|
|
20230918,144400,208490375,4180,4180,4180,4180,0
|
|
20230918,144300,208490375,4180,4180,4180,4180,245
|
|
20230918,144200,207466275,4180,4180,4180,4175,1099
|
|
20230918,144100,202872460,4180,4170,4180,4170,359
|
|
20230918,144000,201372165,4165,4160,4165,4160,60
|
|
20230918,143900,201122540,4160,4155,4160,4155,51
|
|
20230918,143800,200910625,4155,4140,4155,4140,1000
|
|
20230918,143700,196759590,4135,4135,4135,4135,0
|
|
20230918,143600,196759590,4135,4135,4135,4135,0
|
|
20230918,143500,196759590,4135,4135,4135,4135,0
|
|
20230918,143400,196759590,4135,4140,4140,4135,52
|
|
20230918,143300,196544475,4135,4130,4135,4130,247
|
|
20230918,143200,195523145,4130,4130,4130,4130,87
|
|
20230918,143100,195163835,4135,4135,4135,4135,14
|
|
20230918,143000,195105945,4135,4130,4135,4130,5
|
|
20230918,142900,195085285,4135,4135,4135,4135,0
|
|
20230918,142800,195085285,4135,4135,4135,4135,0
|
|
20230918,142700,195085285,4135,4135,4135,4135,0
|
|
20230918,142600,195085285,4135,4135,4135,4135,0
|
|
20230918,142500,195085285,4135,4135,4135,4135,0
|
|
20230918,142400,195085285,4135,4135,4135,4135,0
|
|
20230918,142300,195085285,4135,4145,4150,4135,109
|
|
20230918,142200,194634165,4150,4150,4150,4150,0
|
|
20230918,142100,194634165,4150,4150,4150,4150,0
|
|
20230918,142000,194634165,4150,4150,4150,4150,0
|
|
20230918,141900,194634165,4150,4150,4150,4150,0
|
|
20230918,141800,194634165,4150,4150,4150,4150,0
|
|
20230918,141700,194634165,4150,4150,4150,4150,0
|
|
20230918,141600,194634165,4150,4150,4150,4150,0
|
|
20230918,141500,194634165,4150,4150,4150,4150,0
|
|
20230918,141400,194634165,4150,4150,4150,4150,0
|
|
20230918,141300,194634165,4150,4150,4150,4150,2
|
|
20230918,141200,194625865,4155,4155,4155,4155,0
|
|
20230918,141100,194625865,4155,4155,4155,4155,0
|
|
20230918,141000,194625865,4155,4125,4155,4120,480
|
|
20230918,140900,192641475,4125,4125,4125,4125,0
|
|
20230918,140800,192641475,4125,4125,4125,4125,0
|
|
20230918,140700,192641475,4125,4125,4125,4125,1
|
|
20230918,140600,192637350,4110,4110,4110,4110,0
|
|
20230918,140500,192637350,4110,4110,4110,4110,0
|
|
20230918,140400,192637350,4110,4110,4110,4110,0
|
|
20230918,140300,192637350,4110,4140,4140,4110,1994
|
|
20230918,140200,184399870,4135,4135,4135,4135,0
|
|
20230918,140100,184399870,4135,4135,4135,4135,0
|
|
20230918,140000,184399870,4135,4135,4135,4135,39
|
|
20230918,135900,184238605,4135,4135,4135,4135,0
|
|
20230918,135800,184238605,4135,4135,4135,4135,0
|
|
20230918,135700,184238605,4135,4135,4140,4135,386
|
|
20230918,135600,182642430,4140,4140,4140,4140,416
|
|
20230918,135500,180920190,4145,4145,4145,4145,1
|
|
20230918,135400,180916045,4150,4150,4150,4150,0
|
|
20230918,135300,180916045,4150,4150,4150,4150,0
|
|
20230918,135200,180916045,4150,4150,4150,4150,0
|
|
20230918,135100,180916045,4150,4150,4150,4150,0
|
|
20230918,135000,180916045,4150,4150,4150,4150,0
|
|
20230918,134900,180916045,4150,4150,4150,4150,0
|
|
20230918,134800,180916045,4150,4150,4150,4150,327
|
|
20230918,134700,179558995,4160,4160,4160,4160,0
|
|
20230918,134600,179558995,4160,4160,4160,4160,16
|
|
20230918,134500,179492435,4165,4165,4165,4165,0
|
|
20230918,134400,179492435,4165,4160,4165,4160,38
|
|
20230918,134300,179334340,4175,4170,4175,4165,11
|
|
20230918,134200,179288490,4180,4180,4180,4180,0
|
|
20230918,134100,179288490,4180,4180,4180,4180,1
|
|
20230918,134000,179284310,4155,4155,4155,4155,0
|
|
20230918,133900,179284310,4155,4155,4155,4155,0
|
|
20230918,133800,179284310,4155,4155,4155,4155,0
|
|
20230918,133700,179284310,4155,4155,4155,4155,0
|
|
20230918,133600,179284310,4155,4155,4155,4155,0
|
|
20230918,133500,179284310,4155,4160,4160,4155,400
|
|
20230918,133400,177622300,4160,4160,4160,4160,0
|
|
20230918,133300,177622300,4160,4160,4160,4160,0
|
|
20230918,133200,177622300,4160,4160,4160,4160,0
|
|
20230918,133100,177622300,4160,4160,4160,4160,18
|
|
20230918,133000,177547420,4165,4165,4165,4165,0
|
|
20230918,132900,177547420,4165,4165,4165,4165,20
|
|
20230918,132800,177464120,4165,4165,4165,4165,6
|
|
20230918,132700,177439130,4165,4165,4165,4165,12
|
|
20230918,132600,177389150,4165,4165,4165,4165,2
|
|
20230918,132500,177380820,4165,4165,4165,4165,44
|
|
20230918,132400,177197560,4165,4165,4165,4165,0
|
|
20230918,132300,177197560,4165,4165,4165,4165,0
|
|
20230918,132200,177197560,4165,4165,4165,4165,0
|
|
20230918,132100,177197560,4165,4145,4165,4145,636
|
|
20230918,132000,174555170,4140,4140,4140,4140,0
|
|
20230918,131900,174555170,4140,4140,4140,4140,0
|
|
20230918,131800,174555170,4140,4145,4145,4140,7
|
|
20230918,131700,174526160,4145,4150,4150,4145,64
|
|
20230918,131600,174260585,4150,4150,4150,4150,1
|
|
20230918,131500,174256435,4150,4150,4150,4150,362
|
|
20230918,131400,172754135,4145,4145,4145,4145,0
|
|
20230918,131300,172754135,4145,4145,4145,4145,36
|
|
20230918,131200,172604915,4145,4145,4145,4145,279
|
|
20230918,131100,171448460,4150,4145,4150,4145,3
|
|
20230918,131000,171436020,4100,4100,4100,4100,0
|
|
20230918,130900,171436020,4100,4100,4100,4100,0
|
|
20230918,130800,171436020,4100,4145,4145,4100,1696
|
|
20230918,130700,164478080,4150,4150,4150,4150,0
|
|
20230918,130600,164478080,4150,4150,4150,4150,2
|
|
20230918,130500,164469780,4135,4135,4135,4135,112
|
|
20230918,130400,164006660,4135,4135,4135,4135,139
|
|
20230918,130300,163431895,4135,4135,4135,4135,97
|
|
20230918,130200,163030800,4135,4135,4135,4135,2
|
|
20230918,130100,163022530,4135,4135,4135,4135,1
|
|
20230918,130000,163018395,4130,4130,4130,4130,2
|
|
20230918,125900,163010135,4120,4120,4120,4120,0
|
|
20230918,125800,163010135,4120,4130,4130,4120,148
|
|
20230918,125700,162400175,4105,4105,4105,4105,0
|
|
20230918,125600,162400175,4105,4110,4110,4105,164
|
|
20230918,125500,161726935,4105,4115,4115,4105,120
|
|
20230918,125400,161233765,4135,4135,4135,4135,0
|
|
20230918,125300,161233765,4135,4135,4135,4135,0
|
|
20230918,125200,161233765,4135,4115,4135,4110,447
|
|
20230918,125100,159396510,4135,4135,4135,4135,1
|
|
20230918,125000,159392375,4115,4115,4115,4115,0
|
|
20230918,124900,159392375,4115,4115,4115,4115,0
|
|
20230918,124800,159392375,4115,4115,4115,4115,0
|
|
20230918,124700,159392375,4115,4115,4115,4115,0
|
|
20230918,124600,159392375,4115,4115,4115,4115,0
|
|
20230918,124500,159392375,4115,4115,4115,4115,0
|
|
20230918,124400,159392375,4115,4135,4135,4115,163
|
|
20230918,124300,158720210,4135,4135,4135,4135,0
|
|
20230918,124200,158720210,4135,4135,4135,4135,0
|
|
20230918,124100,158720210,4135,4135,4135,4135,0
|
|
20230918,124000,158720210,4135,4135,4135,4135,0
|
|
20230918,123900,158720210,4135,4135,4135,4135,0
|
|
20230918,123800,158720210,4135,4135,4135,4135,100
|
|
20230918,123700,158306710,4135,4135,4135,4135,0
|
|
20230918,123600,158306710,4135,4135,4135,4135,0
|
|
20230918,123500,158306710,4135,4135,4135,4135,0
|
|
20230918,123400,158306710,4135,4135,4135,4135,0
|
|
20230918,123300,158306710,4135,4135,4135,4135,0
|
|
20230918,123200,158306710,4135,4135,4135,4135,0
|
|
20230918,123100,158306710,4135,4135,4135,4135,0
|
|
20230918,123000,158306710,4135,4135,4135,4135,0
|
|
20230918,122900,158306710,4135,4135,4135,4135,0
|
|
20230918,122800,158306710,4135,4135,4135,4135,0
|
|
20230918,122700,158306710,4135,4145,4145,4135,100
|
|
20230918,122600,157892990,4160,4160,4160,4160,0
|
|
20230918,122500,157892990,4160,4160,4160,4160,0
|
|
20230918,122400,157892990,4160,4145,4160,4145,58
|
|
20230918,122300,157652460,4140,4140,4140,4140,0
|
|
20230918,122200,157652460,4140,4140,4140,4140,0
|
|
20230918,122100,157652460,4140,4140,4140,4140,63
|
|
20230918,122000,157391640,4140,4145,4145,4140,570
|
|
20230918,121900,155028995,4145,4145,4145,4145,0
|
|
20230918,121800,155028995,4145,4145,4145,4145,168
|
|
20230918,121700,154332635,4145,4150,4150,4145,473
|
|
20230918,121600,152372030,4145,4150,4150,4145,400
|
|
20230918,121500,150714025,4150,4150,4150,4150,0
|
|
20230918,121400,150714025,4150,4150,4150,4150,0
|
|
20230918,121300,150714025,4150,4145,4150,4145,151
|
|
20230918,121200,150088030,4140,4140,4140,4140,7
|
|
20230918,121100,150059050,4145,4145,4145,4145,369
|
|
20230918,121000,148529545,4145,4155,4155,4145,30
|
|
20230918,120900,148404965,4160,4160,4160,4160,0
|
|
20230918,120800,148404965,4160,4160,4160,4160,0
|
|
20230918,120700,148404965,4160,4160,4160,4160,85
|
|
20230918,120600,148051365,4160,4160,4160,4160,0
|
|
20230918,120500,148051365,4160,4160,4160,4160,0
|
|
20230918,120400,148051365,4160,4160,4160,4160,0
|
|
20230918,120300,148051365,4160,4160,4160,4160,43
|
|
20230918,120200,147872485,4160,4160,4160,4160,0
|
|
20230918,120100,147872485,4160,4160,4160,4160,0
|
|
20230918,120000,147872485,4160,4160,4160,4160,0
|
|
20230918,115900,147872485,4160,4160,4160,4160,100
|
|
20230918,115800,147456485,4165,4165,4165,4165,0
|
|
20230918,115700,147456485,4165,4165,4165,4165,0
|
|
20230918,115600,147456485,4165,4165,4165,4165,0
|
|
20230918,115500,147456485,4165,4165,4165,4165,0
|
|
20230918,115400,147456485,4165,4165,4165,4165,23
|
|
20230918,115300,147360690,4165,4165,4165,4160,34
|
|
20230918,115200,147219240,4165,4165,4165,4165,0
|
|
20230918,115100,147219240,4165,4165,4165,4165,105
|
|
20230918,115000,146781915,4165,4165,4165,4165,11
|
|
20230918,114900,146736100,4165,4165,4165,4165,29
|
|
20230918,114800,146615315,4170,4170,4170,4170,13
|
|
20230918,114700,146561105,4175,4170,4175,4170,130
|
|
20230918,114600,146018830,4170,4175,4175,4170,55
|
|
20230918,114500,145789440,4175,4175,4175,4175,10
|
|
20230918,114400,145747690,4170,4155,4170,4155,982
|
|
20230918,114300,141660330,4145,4155,4155,4145,1102
|
|
20230918,114200,137091530,4135,4135,4135,4135,0
|
|
20230918,114100,137091530,4135,4135,4135,4135,0
|
|
20230918,114000,137091530,4135,4135,4135,4135,0
|
|
20230918,113900,137091530,4135,4130,4135,4130,29
|
|
20230918,113800,136971620,4130,4130,4130,4130,1
|
|
20230918,113700,136967490,4110,4110,4110,4110,0
|
|
20230918,113600,136967490,4110,4120,4120,4110,200
|
|
20230918,113500,136144860,4120,4120,4120,4120,0
|
|
20230918,113400,136144860,4120,4120,4120,4120,21
|
|
20230918,113300,136058340,4075,4130,4130,4075,2271
|
|
20230918,113200,126721520,4130,4130,4130,4130,20
|
|
20230918,113100,126638920,4135,4135,4135,4135,113
|
|
20230918,113000,126171665,4135,4135,4135,4135,0
|
|
20230918,112900,126171665,4135,4135,4135,4135,100
|
|
20230918,112800,125758165,4135,4135,4135,4135,30
|
|
20230918,112700,125634115,4135,4135,4135,4135,0
|
|
20230918,112600,125634115,4135,4135,4135,4135,0
|
|
20230918,112500,125634115,4135,4135,4135,4135,53
|
|
20230918,112400,125414960,4150,4150,4150,4150,0
|
|
20230918,112300,125414960,4150,4150,4150,4150,177
|
|
20230918,112200,124680410,4160,4160,4160,4160,0
|
|
20230918,112100,124680410,4160,4160,4160,4160,0
|
|
20230918,112000,124680410,4160,4160,4160,4160,0
|
|
20230918,111900,124680410,4160,4160,4160,4160,0
|
|
20230918,111800,124680410,4160,4160,4160,4160,1
|
|
20230918,111700,124676250,4160,4160,4160,4160,0
|
|
20230918,111600,124676250,4160,4150,4160,4150,127
|
|
20230918,111500,124148930,4160,4160,4160,4160,0
|
|
20230918,111400,124148930,4160,4160,4160,4160,0
|
|
20230918,111300,124148930,4160,4160,4160,4160,0
|
|
20230918,111200,124148930,4160,4160,4160,4160,0
|
|
20230918,111100,124148930,4160,4160,4160,4160,0
|
|
20230918,111000,124148930,4160,4160,4160,4160,5
|
|
20230918,110900,124128130,4160,4160,4160,4160,4
|
|
20230918,110800,124111490,4160,4160,4160,4160,0
|
|
20230918,110700,124111490,4160,4160,4160,4160,0
|
|
20230918,110600,124111490,4160,4160,4160,4160,188
|
|
20230918,110500,123329410,4160,4160,4160,4160,113
|
|
20230918,110400,122859330,4150,4150,4150,4150,0
|
|
20230918,110300,122859330,4150,4150,4150,4150,0
|
|
20230918,110200,122859330,4150,4155,4160,4150,168
|
|
20230918,110100,122161785,4155,4155,4155,4155,0
|
|
20230918,110000,122161785,4155,4155,4155,4155,0
|
|
20230918,105900,122161785,4155,4155,4155,4155,4
|
|
20230918,105800,122145165,4145,4145,4145,4145,346
|
|
20230918,105700,120710995,4145,4145,4145,4145,0
|
|
20230918,105600,120710995,4145,4145,4145,4145,200
|
|
20230918,105500,119881995,4145,4140,4145,4135,515
|
|
20230918,105400,117747445,4145,4145,4145,4145,100
|
|
20230918,105300,117332945,4145,4145,4145,4145,0
|
|
20230918,105200,117332945,4145,4145,4145,4145,5
|
|
20230918,105100,117312220,4145,4145,4145,4145,0
|
|
20230918,105000,117312220,4145,4145,4145,4145,0
|
|
20230918,104900,117312220,4145,4145,4145,4145,0
|
|
20230918,104800,117312220,4145,4145,4145,4145,1
|
|
20230918,104700,117308075,4145,4145,4145,4145,512
|
|
20230918,104600,115185835,4145,4145,4145,4145,0
|
|
20230918,104500,115185835,4145,4145,4145,4145,100
|
|
20230918,104400,114771335,4145,4145,4145,4145,0
|
|
20230918,104300,114771335,4145,4145,4145,4145,0
|
|
20230918,104200,114771335,4145,4145,4145,4145,0
|
|
20230918,104100,114771335,4145,4145,4145,4145,0
|
|
20230918,104000,114771335,4145,4145,4145,4145,1
|
|
20230918,103900,114767190,4145,4145,4145,4145,0
|
|
20230918,103800,114767190,4145,4145,4145,4145,0
|
|
20230918,103700,114767190,4145,4130,4145,4130,57
|
|
20230918,103600,114531765,4145,4145,4145,4145,0
|
|
20230918,103500,114531765,4145,4145,4145,4145,0
|
|
20230918,103400,114531765,4145,4135,4145,4135,391
|
|
20230918,103300,112914580,4135,4140,4140,4135,203
|
|
20230918,103200,112074260,4140,4140,4140,4140,89
|
|
20230918,103100,111705800,4145,4150,4150,4145,389
|
|
20230918,103000,110092150,4160,4160,4160,4160,252
|
|
20230918,102900,109043830,4170,4170,4170,4170,0
|
|
20230918,102800,109043830,4170,4170,4170,4170,0
|
|
20230918,102700,109043830,4170,4170,4170,4170,1
|
|
20230918,102600,109039660,4160,4160,4160,4160,10
|
|
20230918,102500,108998060,4170,4170,4170,4170,0
|
|
20230918,102400,108998060,4170,4170,4170,4170,0
|
|
20230918,102300,108998060,4170,4170,4170,4170,0
|
|
20230918,102200,108998060,4170,4170,4170,4170,74
|
|
20230918,102100,108689480,4170,4170,4170,4170,0
|
|
20230918,102000,108689480,4170,4170,4170,4170,3
|
|
20230918,101900,108676970,4170,4170,4170,4170,0
|
|
20230918,101800,108676970,4170,4170,4170,4170,0
|
|
20230918,101700,108676970,4170,4170,4170,4170,144
|
|
20230918,101600,108076490,4170,4175,4175,4170,14
|
|
20230918,101500,108018060,4175,4175,4175,4175,0
|
|
20230918,101400,108018060,4175,4175,4175,4175,13
|
|
20230918,101300,107963785,4175,4175,4175,4175,18
|
|
20230918,101200,107888635,4170,4170,4170,4170,200
|
|
20230918,101100,107054635,4170,4170,4170,4170,0
|
|
20230918,101000,107054635,4170,4175,4175,4170,29
|
|
20230918,100900,106933620,4180,4175,4180,4175,428
|
|
20230918,100800,105146580,4180,4180,4180,4180,130
|
|
20230918,100700,104603180,4175,4175,4175,4175,123
|
|
20230918,100600,104089655,4170,4170,4170,4170,0
|
|
20230918,100500,104089655,4170,4160,4170,4160,32
|
|
20230918,100400,103956225,4150,4150,4150,4150,0
|
|
20230918,100300,103956225,4150,4150,4150,4150,0
|
|
20230918,100200,103956225,4150,4150,4150,4150,0
|
|
20230918,100100,103956225,4150,4150,4150,4150,181
|
|
20230918,100000,103205075,4150,4150,4150,4150,0
|
|
20230918,095900,103205075,4150,4150,4150,4150,18
|
|
20230918,095800,103130375,4150,4150,4150,4150,0
|
|
20230918,095700,103130375,4150,4140,4150,4140,211
|
|
20230918,095600,102255530,4135,4125,4145,4125,663
|
|
20230918,095500,99515450,4125,4125,4125,4125,374
|
|
20230918,095400,97972700,4110,4110,4110,4110,131
|
|
20230918,095300,97434290,4100,4100,4100,4100,165
|
|
20230918,095200,96757790,4090,4090,4090,4090,0
|
|
20230918,095100,96757790,4090,4090,4090,4090,0
|
|
20230918,095000,96757790,4090,4090,4090,4090,403
|
|
20230918,094900,95109520,4090,4090,4090,4065,263
|
|
20230918,094800,94038100,4090,4080,4090,4050,1402
|
|
20230918,094700,88346300,4080,4080,4085,4055,2754
|
|
20230918,094600,77160870,4090,4090,4090,4090,689
|
|
20230918,094500,74342860,4090,4090,4090,4090,0
|
|
20230918,094400,74342860,4090,4090,4090,4075,176
|
|
20230918,094300,73623320,4075,4110,4110,4055,4374
|
|
20230918,094200,55792955,4110,4110,4110,4110,20
|
|
20230918,094100,55710755,4110,4120,4125,4110,365
|
|
20230918,094000,54208145,4130,4130,4130,4130,1
|
|
20230918,093900,54204015,4130,4125,4130,4120,220
|
|
20230918,093800,53296550,4130,4130,4130,4130,84
|
|
20230918,093700,52949630,4130,4130,4130,4130,1
|
|
20230918,093600,52945500,4125,4130,4130,4125,2
|
|
20230918,093500,52937245,4130,4130,4130,4130,57
|
|
20230918,093400,52701835,4135,4130,4135,4130,75
|
|
20230918,093300,52392080,4135,4135,4135,4135,10
|
|
20230918,093200,52350730,4130,4130,4130,4130,8
|
|
20230918,093100,52317690,4135,4135,4135,4135,236
|
|
20230918,093000,51341830,4135,4135,4135,4135,0
|
|
20230918,092900,51341830,4135,4135,4135,4135,250
|
|
20230918,092800,50308080,4135,4135,4135,4135,0
|
|
20230918,092700,50308080,4135,4135,4135,4135,0
|
|
20230918,092600,50308080,4135,4135,4135,4135,3
|
|
20230918,092500,50295675,4135,4135,4135,4135,0
|
|
20230918,092400,50295675,4135,4150,4150,4135,12
|
|
20230918,092300,50246000,4150,4150,4150,4150,0
|
|
20230918,092200,50246000,4150,4150,4150,4150,0
|
|
20230918,092100,50246000,4150,4110,4150,4110,4884
|
|
20230918,092000,30164615,4115,4120,4120,4115,26
|
|
20230918,091900,30057615,4120,4160,4160,4120,414
|
|
20230918,091800,28347620,4160,4135,4160,4130,279
|
|
20230918,091700,27194125,4170,4170,4170,4170,3
|
|
20230918,091600,27181615,4140,4140,4140,4140,75
|
|
20230918,091500,26871115,4140,4145,4145,4135,705
|
|
20230918,091400,23952505,4145,4155,4155,4145,455
|
|
20230918,091300,22065035,4160,4160,4160,4160,205
|
|
20230918,091200,21212235,4160,4165,4165,4160,1127
|
|
20230918,091100,16523780,4165,4170,4170,4165,80
|
|
20230918,091000,16190570,4170,4170,4170,4160,961
|
|
20230918,090900,12189050,4170,4170,4180,4170,423
|
|
20230918,090800,10425130,4185,4185,4185,4185,0
|
|
20230918,090700,10425130,4185,4185,4185,4185,246
|
|
20230918,090600,9395620,4185,4185,4185,4185,1
|
|
20230918,090500,9391435,4215,4195,4215,4175,251
|
|
20230918,090400,8343060,4175,4175,4175,4175,0
|
|
20230918,090300,8343060,4175,4175,4200,4175,817
|
|
20230918,090200,4924120,4180,4155,4180,4155,111
|
|
20230918,090100,4462640,4155,4135,4155,4130,314
|
|
20230918,090000,3163675,4135,4135,4140,4135,765
|