620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191700,455322130,4090,4090,4090,4090,3073
|
|
20230918,191600,455322130,4090,4090,4090,4090,0
|
|
20230918,191500,455322130,4090,4090,4090,4090,0
|
|
20230918,191400,455322130,4090,4090,4090,4090,0
|
|
20230918,191300,455322130,4090,4090,4090,4090,0
|
|
20230918,191200,455322130,4090,4090,4090,4090,0
|
|
20230918,191100,455322130,4090,4090,4090,4090,0
|
|
20230918,191000,455322130,4090,4090,4090,4090,0
|
|
20230918,190900,455322130,4090,4090,4090,4090,0
|
|
20230918,190800,455322130,4090,4090,4090,4090,0
|
|
20230918,190700,455322130,4090,4090,4090,4090,0
|
|
20230918,190600,455322130,4090,4090,4090,4090,0
|
|
20230918,190500,455322130,4090,4090,4090,4090,0
|
|
20230918,190400,455322130,4090,4090,4090,4090,0
|
|
20230918,190300,455322130,4090,4090,4090,4090,0
|
|
20230918,190200,455322130,4090,4090,4090,4090,0
|
|
20230918,190100,455322130,4090,4090,4090,4090,0
|
|
20230918,190000,455322130,4090,4090,4090,4090,0
|
|
20230918,185900,455322130,4090,4090,4090,4090,0
|
|
20230918,185800,455322130,4090,4090,4090,4090,0
|
|
20230918,185700,455322130,4090,4090,4090,4090,0
|
|
20230918,185600,455322130,4090,4090,4090,4090,0
|
|
20230918,185500,455322130,4090,4090,4090,4090,0
|
|
20230918,185400,455322130,4090,4090,4090,4090,0
|
|
20230918,185300,455322130,4090,4090,4090,4090,0
|
|
20230918,185200,455322130,4090,4090,4090,4090,0
|
|
20230918,185100,455322130,4090,4090,4090,4090,0
|
|
20230918,185000,455322130,4090,4090,4090,4090,0
|
|
20230918,184900,455322130,4090,4090,4090,4090,0
|
|
20230918,184800,455322130,4090,4090,4090,4090,0
|
|
20230918,184700,455322130,4090,4090,4090,4090,3073
|
|
20230918,184600,455322130,4090,4090,4090,4090,0
|
|
20230918,184500,455322130,4090,4090,4090,4090,0
|
|
20230918,184400,455322130,4090,4090,4090,4090,0
|
|
20230918,184300,455322130,4090,4090,4090,4090,0
|
|
20230918,184200,455322130,4090,4090,4090,4090,0
|
|
20230918,184100,455322130,4090,4090,4090,4090,0
|
|
20230918,184000,455322130,4090,4090,4090,4090,0
|
|
20230918,183900,455322130,4090,4090,4090,4090,0
|
|
20230918,183800,455322130,4090,4090,4090,4090,0
|
|
20230918,183700,455322130,4090,4090,4090,4090,0
|
|
20230918,183600,455322130,4090,4090,4090,4090,0
|
|
20230918,183500,455322130,4090,4090,4090,4090,0
|
|
20230918,183400,455322130,4090,4090,4090,4090,0
|
|
20230918,183300,455322130,4090,4090,4090,4090,0
|
|
20230918,183200,455322130,4090,4090,4090,4090,0
|
|
20230918,183100,455322130,4090,4090,4090,4090,0
|
|
20230918,183000,455322130,4090,4090,4090,4090,0
|
|
20230918,182900,455322130,4090,4090,4090,4090,0
|
|
20230918,182800,455322130,4090,4090,4090,4090,0
|
|
20230918,182700,455322130,4090,4090,4090,4090,0
|
|
20230918,182600,455322130,4090,4090,4090,4090,0
|
|
20230918,182500,455322130,4090,4090,4090,4090,0
|
|
20230918,182400,455322130,4090,4090,4090,4090,0
|
|
20230918,182300,455322130,4090,4090,4090,4090,0
|
|
20230918,182200,455322130,4090,4090,4090,4090,0
|
|
20230918,182100,455322130,4090,4090,4090,4090,0
|
|
20230918,182000,455322130,4090,4090,4090,4090,0
|
|
20230918,181900,455322130,4090,4090,4090,4090,0
|
|
20230918,181800,455322130,4090,4090,4090,4090,0
|
|
20230918,181700,455322130,4090,4090,4090,4090,3073
|
|
20230918,181600,455322130,4090,4090,4090,4090,0
|
|
20230918,181500,455322130,4090,4090,4090,4090,0
|
|
20230918,181400,455322130,4090,4090,4090,4090,0
|
|
20230918,181300,455322130,4090,4090,4090,4090,0
|
|
20230918,181200,455322130,4090,4090,4090,4090,0
|
|
20230918,181100,455322130,4090,4090,4090,4090,0
|
|
20230918,181000,455322130,4090,4090,4090,4090,0
|
|
20230918,180900,455322130,4090,4090,4090,4090,0
|
|
20230918,180800,455322130,4090,4090,4090,4090,0
|
|
20230918,180700,455322130,4090,4090,4090,4090,0
|
|
20230918,180600,455322130,4090,4090,4090,4090,0
|
|
20230918,180500,455322130,4090,4090,4090,4090,0
|
|
20230918,180400,455322130,4090,4090,4090,4090,0
|
|
20230918,180300,455322130,4090,4090,4090,4090,0
|
|
20230918,180200,455322130,4090,4090,4090,4090,0
|
|
20230918,180100,455322130,4090,4090,4090,4090,0
|
|
20230918,180000,455322130,4090,4090,4090,4090,0
|
|
20230918,175900,455322130,4090,4090,4090,4090,0
|
|
20230918,175800,455322130,4090,4090,4090,4090,0
|
|
20230918,175700,455322130,4090,4090,4090,4090,0
|
|
20230918,175600,455322130,4090,4090,4090,4090,0
|
|
20230918,175500,455322130,4090,4090,4090,4090,0
|
|
20230918,175400,455322130,4090,4090,4090,4090,0
|
|
20230918,175300,455322130,4090,4090,4090,4090,0
|
|
20230918,175200,455322130,4090,4090,4090,4090,0
|
|
20230918,175100,455322130,4090,4090,4090,4090,0
|
|
20230918,175000,455322130,4090,4090,4090,4090,0
|
|
20230918,174900,455322130,4090,4090,4090,4090,0
|
|
20230918,174800,455322130,4090,4090,4090,4090,0
|
|
20230918,174700,455322130,4090,4090,4090,4090,3073
|
|
20230918,174600,455322130,4090,4090,4090,4090,0
|
|
20230918,174500,455322130,4090,4090,4090,4090,0
|
|
20230918,174400,455322130,4090,4090,4090,4090,0
|
|
20230918,174300,455322130,4090,4090,4090,4090,0
|
|
20230918,174200,455322130,4090,4090,4090,4090,0
|
|
20230918,174100,455322130,4090,4090,4090,4090,0
|
|
20230918,174000,455322130,4090,4090,4090,4090,0
|
|
20230918,173900,455322130,4090,4090,4090,4090,0
|
|
20230918,173800,455322130,4090,4090,4090,4090,0
|
|
20230918,173700,455322130,4090,4090,4090,4090,0
|
|
20230918,173600,455322130,4090,4090,4090,4090,0
|
|
20230918,173500,455322130,4090,4090,4090,4090,0
|
|
20230918,173400,455322130,4090,4090,4090,4090,0
|
|
20230918,173300,455322130,4090,4090,4090,4090,0
|
|
20230918,173200,455322130,4090,4090,4090,4090,0
|
|
20230918,173100,455322130,4090,4090,4090,4090,0
|
|
20230918,173000,455322130,4090,4090,4090,4090,0
|
|
20230918,172900,455322130,4090,4090,4090,4090,0
|
|
20230918,172800,455322130,4090,4090,4090,4090,0
|
|
20230918,172700,455322130,4090,4090,4090,4090,0
|
|
20230918,172600,455322130,4090,4090,4090,4090,0
|
|
20230918,172500,455322130,4090,4090,4090,4090,0
|
|
20230918,172400,455322130,4090,4090,4090,4090,0
|
|
20230918,172300,455322130,4090,4090,4090,4090,0
|
|
20230918,172200,455322130,4090,4090,4090,4090,0
|
|
20230918,172100,455322130,4090,4090,4090,4090,0
|
|
20230918,172000,455322130,4090,4090,4090,4090,0
|
|
20230918,171900,455322130,4090,4090,4090,4090,0
|
|
20230918,171800,455322130,4090,4090,4090,4090,0
|
|
20230918,171700,455322130,4090,4090,4090,4090,3073
|
|
20230918,171600,455322130,4090,4090,4090,4090,0
|
|
20230918,171500,455322130,4090,4090,4090,4090,0
|
|
20230918,171400,455322130,4090,4090,4090,4090,0
|
|
20230918,171300,455322130,4090,4090,4090,4090,0
|
|
20230918,171200,455322130,4090,4090,4090,4090,0
|
|
20230918,171100,455322130,4090,4090,4090,4090,0
|
|
20230918,171000,455322130,4090,4090,4090,4090,0
|
|
20230918,170900,455322130,4090,4090,4090,4090,0
|
|
20230918,170800,455322130,4090,4090,4090,4090,0
|
|
20230918,170700,455322130,4090,4090,4090,4090,0
|
|
20230918,170600,455322130,4090,4090,4090,4090,0
|
|
20230918,170500,455322130,4090,4090,4090,4090,0
|
|
20230918,170400,455322130,4090,4090,4090,4090,0
|
|
20230918,170300,455322130,4090,4090,4090,4090,0
|
|
20230918,170200,455322130,4090,4090,4090,4090,0
|
|
20230918,170100,455322130,4090,4090,4090,4090,0
|
|
20230918,170000,455322130,4090,4090,4090,4090,0
|
|
20230918,165900,455322130,4090,4090,4090,4090,0
|
|
20230918,165800,455322130,4090,4090,4090,4090,0
|
|
20230918,165700,455322130,4090,4090,4090,4090,0
|
|
20230918,165600,455322130,4090,4090,4090,4090,0
|
|
20230918,165500,455322130,4090,4090,4090,4090,0
|
|
20230918,165400,455322130,4090,4090,4090,4090,0
|
|
20230918,165300,455322130,4090,4090,4090,4090,0
|
|
20230918,165200,455322130,4090,4090,4090,4090,0
|
|
20230918,165100,455322130,4090,4090,4090,4090,0
|
|
20230918,165000,455322130,4090,4090,4090,4090,0
|
|
20230918,164900,455322130,4090,4090,4090,4090,0
|
|
20230918,164800,455322130,4090,4090,4090,4090,0
|
|
20230918,164700,455322130,4090,4090,4090,4090,3073
|
|
20230918,164600,455322130,4090,4090,4090,4090,0
|
|
20230918,164500,455322130,4090,4090,4090,4090,0
|
|
20230918,164400,455322130,4090,4090,4090,4090,0
|
|
20230918,164300,455322130,4090,4090,4090,4090,0
|
|
20230918,164200,455322130,4090,4090,4090,4090,0
|
|
20230918,164100,455322130,4090,4090,4090,4090,0
|
|
20230918,164000,455322130,4090,4090,4090,4090,0
|
|
20230918,163900,455322130,4090,4090,4090,4090,0
|
|
20230918,163800,455322130,4090,4090,4090,4090,0
|
|
20230918,163700,455322130,4090,4090,4090,4090,0
|
|
20230918,163600,455322130,4090,4090,4090,4090,0
|
|
20230918,163500,455322130,4090,4090,4090,4090,0
|
|
20230918,163400,455322130,4090,4090,4090,4090,0
|
|
20230918,163300,455322130,4090,4090,4090,4090,0
|
|
20230918,163200,455322130,4090,4090,4090,4090,0
|
|
20230918,163100,455322130,4090,4090,4090,4090,0
|
|
20230918,163000,455322130,4090,4090,4090,4090,0
|
|
20230918,162900,455322130,4090,4090,4090,4090,0
|
|
20230918,162800,455322130,4090,4090,4090,4090,0
|
|
20230918,162700,455322130,4090,4090,4090,4090,0
|
|
20230918,162600,455322130,4090,4090,4090,4090,0
|
|
20230918,162500,455322130,4090,4090,4090,4090,0
|
|
20230918,162400,455322130,4090,4090,4090,4090,0
|
|
20230918,162300,455322130,4090,4090,4090,4090,0
|
|
20230918,162200,455322130,4090,4090,4090,4090,0
|
|
20230918,162100,455322130,4090,4090,4090,4090,0
|
|
20230918,162000,455322130,4090,4090,4090,4090,0
|
|
20230918,161900,455322130,4090,4090,4090,4090,0
|
|
20230918,161800,455322130,4090,4090,4090,4090,0
|
|
20230918,161700,455322130,4090,4090,4090,4090,3073
|
|
20230918,161600,455322130,4090,4090,4090,4090,0
|
|
20230918,161500,455322130,4090,4090,4090,4090,0
|
|
20230918,161400,455322130,4090,4090,4090,4090,0
|
|
20230918,161300,455322130,4090,4090,4090,4090,0
|
|
20230918,161200,455322130,4090,4090,4090,4090,0
|
|
20230918,161100,455322130,4090,4090,4090,4090,0
|
|
20230918,161000,455322130,4090,4090,4090,4090,0
|
|
20230918,160900,455322130,4090,4090,4090,4090,0
|
|
20230918,160800,455322130,4090,4090,4090,4090,0
|
|
20230918,160700,455322130,4090,4090,4090,4090,0
|
|
20230918,160600,455322130,4090,4090,4090,4090,0
|
|
20230918,160500,455322130,4090,4090,4090,4090,0
|
|
20230918,160400,455322130,4090,4090,4090,4090,0
|
|
20230918,160300,455322130,4090,4090,4090,4090,0
|
|
20230918,160200,455322130,4090,4090,4090,4090,0
|
|
20230918,160100,455322130,4090,4090,4090,4090,0
|
|
20230918,160000,455322130,4090,4090,4090,4090,0
|
|
20230918,155900,455322130,4090,4090,4090,4090,0
|
|
20230918,155800,455322130,4090,4090,4090,4090,0
|
|
20230918,155700,455322130,4090,4090,4090,4090,0
|
|
20230918,155600,455322130,4090,4090,4090,4090,0
|
|
20230918,155500,455322130,4090,4090,4090,4090,0
|
|
20230918,155400,455322130,4090,4090,4090,4090,0
|
|
20230918,155300,455322130,4090,4090,4090,4090,0
|
|
20230918,155200,455322130,4090,4090,4090,4090,0
|
|
20230918,155100,455322130,4090,4090,4090,4090,0
|
|
20230918,155000,455322130,4090,4090,4090,4090,0
|
|
20230918,154900,455322130,4090,4090,4090,4090,0
|
|
20230918,154800,455322130,4090,4090,4090,4090,0
|
|
20230918,154700,455322130,4090,4090,4090,4090,3073
|
|
20230918,154600,455322130,4090,4090,4090,4090,0
|
|
20230918,154500,455322130,4090,4090,4090,4090,0
|
|
20230918,154400,455322130,4090,4090,4090,4090,0
|
|
20230918,154300,455322130,4090,4090,4090,4090,0
|
|
20230918,154200,455322130,4090,4090,4090,4090,0
|
|
20230918,154100,455322130,4090,4090,4090,4090,0
|
|
20230918,154000,455322130,4090,4090,4090,4090,0
|
|
20230918,153900,455322130,4090,4090,4090,4090,0
|
|
20230918,153800,455322130,4090,4090,4090,4090,0
|
|
20230918,153700,455322130,4090,4090,4090,4090,0
|
|
20230918,153600,455322130,4090,4090,4090,4090,0
|
|
20230918,153500,455322130,4090,4090,4090,4090,0
|
|
20230918,153400,455322130,4090,4090,4090,4090,0
|
|
20230918,153300,455322130,4090,4090,4090,4090,0
|
|
20230918,153200,455322130,4090,4090,4090,4090,0
|
|
20230918,153100,455322130,4090,4090,4090,4090,0
|
|
20230918,153000,455322130,4090,4090,4090,4090,3073
|
|
20230918,152900,442753560,4095,4095,4095,4095,0
|
|
20230918,152800,442753560,4095,4095,4095,4095,0
|
|
20230918,152700,442753560,4095,4095,4095,4095,0
|
|
20230918,152600,442753560,4095,4095,4095,4095,0
|
|
20230918,152500,442753560,4095,4095,4095,4095,0
|
|
20230918,152400,442753560,4095,4095,4095,4095,0
|
|
20230918,152300,442753560,4095,4095,4095,4095,0
|
|
20230918,152200,442753560,4095,4095,4095,4095,0
|
|
20230918,152100,442753560,4095,4095,4095,4095,0
|
|
20230918,152000,442753560,4095,4095,4095,4095,0
|
|
20230918,151900,442753560,4095,4095,4095,4095,62
|
|
20230918,151800,442499670,4095,4095,4095,4090,618
|
|
20230918,151700,439971985,4090,4090,4095,4090,407
|
|
20230918,151600,438306725,4095,4085,4095,4085,6
|
|
20230918,151500,438282205,4095,4085,4095,4085,6
|
|
20230918,151400,438257685,4095,4085,4095,4085,55
|
|
20230918,151300,438032510,4095,4095,4095,4085,7
|
|
20230918,151200,438003895,4085,4085,4090,4085,1015
|
|
20230918,151100,433857610,4090,4085,4090,4085,6
|
|
20230918,151000,433833095,4090,4085,4090,4085,9
|
|
20230918,150900,433796310,4090,4085,4090,4085,11
|
|
20230918,150800,433751345,4090,4085,4090,4085,9
|
|
20230918,150700,433714560,4090,4085,4090,4085,77
|
|
20230918,150600,433399655,4090,4085,4090,4085,6
|
|
20230918,150500,433375140,4090,4085,4090,4085,7
|
|
20230918,150400,433346540,4085,4085,4085,4085,5
|
|
20230918,150300,433326115,4090,4085,4090,4085,290
|
|
20230918,150200,432140315,4095,4090,4095,4085,6
|
|
20230918,150100,432115790,4095,4090,4095,4085,30
|
|
20230918,150000,431993110,4090,4085,4090,4085,129
|
|
20230918,145900,431466100,4090,4085,4090,4085,532
|
|
20230918,145800,429292870,4090,4085,4090,4085,6
|
|
20230918,145700,429268355,4090,4085,4090,4085,6
|
|
20230918,145600,429243840,4090,4085,4090,4085,16
|
|
20230918,145500,429178425,4090,4085,4090,4085,30
|
|
20230918,145400,429055750,4085,4085,4085,4080,135
|
|
20230918,145300,428504305,4085,4080,4085,4080,524
|
|
20230918,145200,426363790,4085,4080,4085,4080,1566
|
|
20230918,145100,419966705,4085,4080,4085,4080,120
|
|
20230918,145000,419477085,4085,4080,4085,4080,29
|
|
20230918,144900,419358725,4085,4085,4085,4080,9
|
|
20230918,144800,419321985,4085,4085,4085,4080,210
|
|
20230918,144700,418464160,4080,4080,4085,4075,4476
|
|
20230918,144600,400189850,4085,4090,4090,4080,657
|
|
20230918,144500,397504030,4090,4090,4090,4085,7
|
|
20230918,144400,397475425,4085,4085,4090,4085,8
|
|
20230918,144300,397442740,4085,4080,4085,4080,104
|
|
20230918,144200,397017925,4085,4080,4085,4080,6
|
|
20230918,144100,396993440,4085,4085,4085,4080,96
|
|
20230918,144000,396601305,4085,4085,4085,4080,277
|
|
20230918,143900,395469785,4085,4090,4090,4085,902
|
|
20230918,143800,391784505,4090,4085,4090,4085,6
|
|
20230918,143700,391759990,4090,4085,4090,4085,16
|
|
20230918,143600,391694575,4085,4085,4090,4085,7
|
|
20230918,143500,391665975,4090,4085,4090,4085,90
|
|
20230918,143400,391298320,4090,4085,4090,4085,76
|
|
20230918,143300,390987850,4090,4085,4090,4085,8
|
|
20230918,143200,390955160,4085,4080,4090,4080,527
|
|
20230918,143100,388802385,4090,4080,4090,4080,16
|
|
20230918,143000,388736995,4090,4090,4090,4080,96
|
|
20230918,142900,388344845,4080,4095,4095,4080,1487
|
|
20230918,142800,382271050,4095,4085,4095,4085,6
|
|
20230918,142700,382246530,4095,4085,4095,4085,6
|
|
20230918,142600,382222010,4095,4085,4095,4085,105
|
|
20230918,142500,381793075,4095,4085,4105,4085,111
|
|
20230918,142400,381339590,4085,4085,4095,4085,7
|
|
20230918,142300,381310985,4085,4090,4100,4085,107
|
|
20230918,142200,380873845,4105,4090,4105,4090,6
|
|
20230918,142100,380849290,4105,4090,4105,4085,96
|
|
20230918,142000,380456660,4090,4095,4100,4085,1009
|
|
20230918,141900,376331025,4100,4100,4100,4090,9
|
|
20230918,141800,376294175,4090,4095,4100,4090,2519
|
|
20230918,141700,365987945,4095,4095,4095,4095,5
|
|
20230918,141600,365967470,4100,4095,4100,4095,217
|
|
20230918,141500,365078850,4100,4095,4100,4095,7
|
|
20230918,141400,365050180,4095,4095,4095,4095,21
|
|
20230918,141300,364964185,4105,4095,4105,4095,6
|
|
20230918,141200,364939605,4105,4100,4105,4095,6
|
|
20230918,141100,364915015,4105,4100,4105,4100,411
|
|
20230918,141000,363229910,4105,4100,4105,4100,40
|
|
20230918,140900,363065905,4105,4100,4105,4100,6
|
|
20230918,140800,363041300,4105,4100,4105,4100,6
|
|
20230918,140700,363016695,4105,4105,4105,4100,459
|
|
20230918,140600,361134100,4105,4100,4105,4100,39
|
|
20230918,140500,360974030,4105,4100,4105,4100,380
|
|
20230918,140400,359416025,4105,4105,4105,4105,0
|
|
20230918,140300,359416025,4105,4100,4105,4100,1398
|
|
20230918,140200,353677975,4100,4100,4100,4100,50
|
|
20230918,140100,353472975,4105,4105,4105,4105,0
|
|
20230918,140000,353472975,4105,4105,4105,4105,0
|
|
20230918,135900,353472975,4105,4105,4105,4105,0
|
|
20230918,135800,353472975,4105,4105,4105,4100,68
|
|
20230918,135700,353194165,4100,4100,4100,4100,0
|
|
20230918,135600,353194165,4100,4100,4100,4100,35
|
|
20230918,135500,353050665,4105,4100,4105,4100,1000
|
|
20230918,135400,348946175,4100,4100,4100,4100,23
|
|
20230918,135300,348851875,4100,4100,4100,4100,20
|
|
20230918,135200,348769875,4100,4100,4100,4100,1
|
|
20230918,135100,348765775,4100,4100,4100,4100,11
|
|
20230918,135000,348720675,4100,4100,4100,4100,0
|
|
20230918,134900,348720675,4100,4100,4100,4100,3
|
|
20230918,134800,348708375,4100,4100,4100,4100,1
|
|
20230918,134700,348704275,4105,4105,4105,4105,123
|
|
20230918,134600,348199360,4105,4100,4105,4100,3
|
|
20230918,134500,348187050,4100,4100,4100,4100,0
|
|
20230918,134400,348187050,4100,4100,4100,4090,37
|
|
20230918,134300,348035530,4100,4095,4105,4085,772
|
|
20230918,134200,344880655,4105,4095,4105,4085,135
|
|
20230918,134100,344327385,4085,4095,4095,4085,263
|
|
20230918,134000,343250820,4095,4110,4110,4075,8752
|
|
20230918,133900,307537380,4120,4120,4120,4120,0
|
|
20230918,133800,307537380,4120,4120,4120,4120,0
|
|
20230918,133700,307537380,4120,4120,4120,4120,0
|
|
20230918,133600,307537380,4120,4120,4120,4120,0
|
|
20230918,133500,307537380,4120,4120,4120,4120,1
|
|
20230918,133400,307533260,4115,4115,4115,4115,16
|
|
20230918,133300,307467420,4120,4120,4120,4120,0
|
|
20230918,133200,307467420,4120,4120,4120,4120,0
|
|
20230918,133100,307467420,4120,4115,4120,4115,5
|
|
20230918,133000,307446840,4115,4115,4115,4115,20
|
|
20230918,132900,307364540,4115,4110,4115,4110,2
|
|
20230918,132800,307356315,4110,4110,4110,4110,0
|
|
20230918,132700,307356315,4110,4110,4110,4110,0
|
|
20230918,132600,307356315,4110,4110,4110,4110,2
|
|
20230918,132500,307348095,4115,4115,4115,4115,17
|
|
20230918,132400,307278140,4110,4110,4110,4110,37
|
|
20230918,132300,307126070,4110,4110,4110,4110,1
|
|
20230918,132200,307121960,4110,4110,4110,4110,15
|
|
20230918,132100,307060310,4120,4110,4120,4110,27
|
|
20230918,132000,306949200,4115,4120,4120,4115,243
|
|
20230918,131900,305948045,4125,4125,4125,4125,1
|
|
20230918,131800,305943920,4115,4115,4115,4115,0
|
|
20230918,131700,305943920,4115,4115,4115,4115,8
|
|
20230918,131600,305911000,4115,4110,4115,4110,9
|
|
20230918,131500,305874005,4110,4110,4110,4110,236
|
|
20230918,131400,304904045,4115,4115,4115,4115,0
|
|
20230918,131300,304904045,4115,4115,4115,4115,0
|
|
20230918,131200,304904045,4115,4115,4115,4115,0
|
|
20230918,131100,304904045,4115,4115,4115,4115,1
|
|
20230918,131000,304899930,4120,4120,4120,4120,0
|
|
20230918,130900,304899930,4120,4120,4120,4120,0
|
|
20230918,130800,304899930,4120,4120,4120,4120,32
|
|
20230918,130700,304768090,4120,4120,4120,4120,0
|
|
20230918,130600,304768090,4120,4120,4120,4120,0
|
|
20230918,130500,304768090,4120,4120,4120,4120,0
|
|
20230918,130400,304768090,4120,4120,4120,4120,0
|
|
20230918,130300,304768090,4120,4120,4120,4120,0
|
|
20230918,130200,304768090,4120,4110,4120,4110,2
|
|
20230918,130100,304759860,4120,4120,4120,4120,0
|
|
20230918,130000,304759860,4120,4115,4120,4115,1220
|
|
20230918,125900,299733610,4120,4120,4120,4120,0
|
|
20230918,125800,299733610,4120,4120,4120,4120,0
|
|
20230918,125700,299733610,4120,4120,4120,4120,0
|
|
20230918,125600,299733610,4120,4120,4120,4120,0
|
|
20230918,125500,299733610,4120,4115,4120,4115,90
|
|
20230918,125400,299362950,4110,4100,4110,4100,749
|
|
20230918,125300,296284750,4115,4115,4115,4115,0
|
|
20230918,125200,296284750,4115,4115,4115,4115,15
|
|
20230918,125100,296223025,4115,4115,4115,4115,3
|
|
20230918,125000,296210680,4115,4115,4115,4115,0
|
|
20230918,124900,296210680,4115,4115,4115,4115,2
|
|
20230918,124800,296202450,4120,4095,4120,4095,2
|
|
20230918,124700,296194235,4095,4095,4095,4095,1
|
|
20230918,124600,296190140,4120,4105,4120,4095,52
|
|
20230918,124500,295976905,4125,4125,4125,4125,0
|
|
20230918,124400,295976905,4125,4105,4125,4095,68
|
|
20230918,124300,295697715,4125,4125,4125,4125,0
|
|
20230918,124200,295697715,4125,4125,4125,4125,0
|
|
20230918,124100,295697715,4125,4115,4125,4115,21
|
|
20230918,124000,295611210,4095,4105,4105,4095,201
|
|
20230918,123900,294787445,4125,4125,4125,4125,0
|
|
20230918,123800,294787445,4125,4125,4125,4125,0
|
|
20230918,123700,294787445,4125,4100,4125,4100,220
|
|
20230918,123600,293883505,4115,4100,4115,4100,133
|
|
20230918,123500,293337895,4100,4100,4100,4100,57
|
|
20230918,123400,293104195,4125,4125,4125,4125,0
|
|
20230918,123300,293104195,4125,4125,4125,4125,0
|
|
20230918,123200,293104195,4125,4125,4125,4125,10
|
|
20230918,123100,293062945,4110,4125,4125,4110,573
|
|
20230918,123000,290707900,4120,4110,4120,4110,431
|
|
20230918,122900,288935260,4110,4110,4110,4110,0
|
|
20230918,122800,288935260,4110,4110,4110,4110,0
|
|
20230918,122700,288935260,4110,4110,4110,4110,0
|
|
20230918,122600,288935260,4110,4100,4110,4100,51
|
|
20230918,122500,288726150,4110,4100,4110,4095,359
|
|
20230918,122400,287255255,4080,4115,4115,4080,856
|
|
20230918,122300,283759830,4085,4095,4120,4085,5353
|
|
20230918,122200,261848605,4100,4125,4125,4100,13315
|
|
20230918,122100,207177130,4130,4130,4130,4120,1341
|
|
20230918,122000,201650545,4125,4125,4125,4125,0
|
|
20230918,121900,201650545,4125,4125,4125,4125,0
|
|
20230918,121800,201650545,4125,4125,4125,4125,0
|
|
20230918,121700,201650545,4125,4125,4125,4125,0
|
|
20230918,121600,201650545,4125,4125,4125,4125,0
|
|
20230918,121500,201650545,4125,4125,4125,4125,0
|
|
20230918,121400,201650545,4125,4125,4125,4125,15
|
|
20230918,121300,201588670,4135,4135,4135,4135,0
|
|
20230918,121200,201588670,4135,4135,4135,4135,0
|
|
20230918,121100,201588670,4135,4135,4135,4135,0
|
|
20230918,121000,201588670,4135,4135,4135,4125,7
|
|
20230918,120900,201559760,4125,4125,4125,4125,0
|
|
20230918,120800,201559760,4125,4125,4125,4125,3
|
|
20230918,120700,201547385,4135,4135,4135,4135,0
|
|
20230918,120600,201547385,4135,4135,4135,4135,0
|
|
20230918,120500,201547385,4135,4125,4135,4125,2
|
|
20230918,120400,201539125,4135,4135,4135,4135,1
|
|
20230918,120300,201534990,4130,4130,4130,4130,165
|
|
20230918,120200,200853540,4135,4135,4135,4135,0
|
|
20230918,120100,200853540,4135,4135,4135,4135,1
|
|
20230918,120000,200849405,4135,4130,4135,4130,16
|
|
20230918,115900,200783285,4130,4130,4130,4130,0
|
|
20230918,115800,200783285,4130,4130,4130,4130,0
|
|
20230918,115700,200783285,4130,4130,4130,4130,0
|
|
20230918,115600,200783285,4130,4135,4135,4130,2
|
|
20230918,115500,200775020,4130,4130,4130,4130,1
|
|
20230918,115400,200770890,4135,4135,4135,4135,1
|
|
20230918,115300,200766755,4130,4135,4135,4130,7
|
|
20230918,115200,200737840,4130,4130,4130,4130,59
|
|
20230918,115100,200494170,4130,4130,4130,4130,0
|
|
20230918,115000,200494170,4130,4130,4130,4130,3
|
|
20230918,114900,200481780,4135,4130,4135,4130,158
|
|
20230918,114800,199829115,4130,4130,4130,4130,1
|
|
20230918,114700,199824985,4130,4130,4130,4130,0
|
|
20230918,114600,199824985,4130,4130,4130,4130,0
|
|
20230918,114500,199824985,4130,4130,4130,4130,10
|
|
20230918,114400,199783685,4135,4135,4135,4135,0
|
|
20230918,114300,199783685,4135,4135,4135,4135,0
|
|
20230918,114200,199783685,4135,4135,4135,4135,0
|
|
20230918,114100,199783685,4135,4135,4135,4135,0
|
|
20230918,114000,199783685,4135,4115,4135,4115,100
|
|
20230918,113900,199372165,4120,4130,4130,4115,1002
|
|
20230918,113800,195245375,4135,4135,4135,4135,0
|
|
20230918,113700,195245375,4135,4135,4135,4130,100
|
|
20230918,113600,194831900,4135,4135,4135,4135,0
|
|
20230918,113500,194831900,4135,4135,4135,4135,0
|
|
20230918,113400,194831900,4135,4135,4135,4135,0
|
|
20230918,113300,194831900,4135,4135,4135,4135,0
|
|
20230918,113200,194831900,4135,4135,4135,4135,0
|
|
20230918,113100,194831900,4135,4135,4135,4135,0
|
|
20230918,113000,194831900,4135,4135,4135,4135,0
|
|
20230918,112900,194831900,4135,4135,4135,4135,0
|
|
20230918,112800,194831900,4135,4135,4135,4135,0
|
|
20230918,112700,194831900,4135,4135,4135,4135,1
|
|
20230918,112600,194827765,4135,4135,4135,4135,0
|
|
20230918,112500,194827765,4135,4135,4135,4135,100
|
|
20230918,112400,194414265,4135,4135,4135,4135,0
|
|
20230918,112300,194414265,4135,4135,4135,4135,0
|
|
20230918,112200,194414265,4135,4135,4135,4135,2
|
|
20230918,112100,194405995,4135,4135,4135,4135,0
|
|
20230918,112000,194405995,4135,4115,4135,4115,18406
|
|
20230918,111900,118664825,4115,4115,4115,4115,56
|
|
20230918,111800,118434385,4115,4115,4115,4110,1727
|
|
20230918,111700,111327785,4120,4130,4130,4120,572
|
|
20230918,111600,108970965,4135,4135,4135,4135,25
|
|
20230918,111500,108867590,4135,4145,4145,4130,943
|
|
20230918,111400,104972280,4135,4140,4140,4135,4200
|
|
20230918,111300,87603495,4145,4135,4145,4135,346
|
|
20230918,111200,86169555,4140,4140,4140,4140,0
|
|
20230918,111100,86169555,4140,4140,4140,4140,0
|
|
20230918,111000,86169555,4140,4140,4140,4140,1
|
|
20230918,110900,86165415,4140,4140,4140,4140,20
|
|
20230918,110800,86082615,4135,4135,4135,4135,14
|
|
20230918,110700,86024725,4135,4135,4135,4135,0
|
|
20230918,110600,86024725,4135,4135,4135,4135,0
|
|
20230918,110500,86024725,4135,4135,4135,4135,50
|
|
20230918,110400,85817975,4135,4125,4135,4125,2
|
|
20230918,110300,85809715,4135,4135,4135,4135,1
|
|
20230918,110200,85805580,4125,4125,4125,4125,545
|
|
20230918,110100,83557455,4125,4120,4125,4120,231
|
|
20230918,110000,82605730,4125,4125,4125,4125,33
|
|
20230918,105900,82469605,4135,4135,4135,4135,0
|
|
20230918,105800,82469605,4135,4135,4135,4135,0
|
|
20230918,105700,82469605,4135,4135,4135,4135,215
|
|
20230918,105600,81580580,4135,4135,4135,4135,0
|
|
20230918,105500,81580580,4135,4130,4135,4130,7
|
|
20230918,105400,81551640,4135,4135,4135,4135,0
|
|
20230918,105300,81551640,4135,4135,4135,4135,0
|
|
20230918,105200,81551640,4135,4135,4135,4135,22
|
|
20230918,105100,81460670,4135,4135,4135,4135,0
|
|
20230918,105000,81460670,4135,4135,4135,4135,0
|
|
20230918,104900,81460670,4135,4135,4135,4135,10
|
|
20230918,104800,81419320,4135,4135,4135,4135,0
|
|
20230918,104700,81419320,4135,4135,4135,4135,0
|
|
20230918,104600,81419320,4135,4135,4135,4135,0
|
|
20230918,104500,81419320,4135,4135,4135,4135,2
|
|
20230918,104400,81411050,4135,4130,4135,4130,7
|
|
20230918,104300,81382135,4130,4130,4130,4130,0
|
|
20230918,104200,81382135,4130,4130,4130,4130,0
|
|
20230918,104100,81382135,4130,4130,4130,4130,36
|
|
20230918,104000,81233455,4130,4130,4130,4130,0
|
|
20230918,103900,81233455,4130,4130,4130,4130,0
|
|
20230918,103800,81233455,4130,4130,4130,4130,0
|
|
20230918,103700,81233455,4130,4120,4130,4120,2
|
|
20230918,103600,81225205,4120,4120,4120,4120,0
|
|
20230918,103500,81225205,4120,4120,4120,4120,6
|
|
20230918,103400,81200485,4115,4120,4120,4115,244
|
|
20230918,103300,80195955,4135,4135,4135,4135,0
|
|
20230918,103200,80195955,4135,4135,4135,4135,1
|
|
20230918,103100,80191820,4130,4130,4130,4130,169
|
|
20230918,103000,79493850,4140,4130,4140,4130,82
|
|
20230918,102900,79154980,4135,4135,4135,4135,1
|
|
20230918,102800,79150845,4130,4130,4130,4130,1781
|
|
20230918,102700,71795315,4130,4130,4130,4130,6
|
|
20230918,102600,71770535,4120,4120,4120,4120,0
|
|
20230918,102500,71770535,4120,4120,4130,4120,197
|
|
20230918,102400,70958885,4130,4130,4130,4130,0
|
|
20230918,102300,70958885,4130,4130,4130,4130,0
|
|
20230918,102200,70958885,4130,4130,4130,4130,2
|
|
20230918,102100,70950625,4130,4130,4130,4130,18
|
|
20230918,102000,70876285,4115,4115,4115,4115,0
|
|
20230918,101900,70876285,4115,4115,4115,4115,97
|
|
20230918,101800,70477130,4120,4125,4125,4115,51
|
|
20230918,101700,70267005,4120,4120,4120,4120,19
|
|
20230918,101600,70188725,4120,4120,4120,4120,2
|
|
20230918,101500,70180485,4120,4120,4120,4120,2
|
|
20230918,101400,70172245,4120,4120,4120,4120,6
|
|
20230918,101300,70147525,4115,4115,4115,4115,148
|
|
20230918,101200,69538505,4120,4120,4120,4120,5
|
|
20230918,101100,69517905,4120,4120,4120,4120,1
|
|
20230918,101000,69513785,4115,4115,4115,4115,0
|
|
20230918,100900,69513785,4115,4115,4115,4115,0
|
|
20230918,100800,69513785,4115,4115,4115,4115,170
|
|
20230918,100700,68814235,4120,4120,4120,4120,0
|
|
20230918,100600,68814235,4120,4115,4120,4115,101
|
|
20230918,100500,68398615,4120,4115,4120,4115,200
|
|
20230918,100400,67575115,4115,4115,4115,4115,300
|
|
20230918,100300,66340615,4130,4130,4130,4115,113
|
|
20230918,100200,65875590,4115,4115,4115,4115,52
|
|
20230918,100100,65661610,4115,4120,4120,4115,9
|
|
20230918,100000,65624535,4125,4125,4125,4125,3
|
|
20230918,095900,65612160,4130,4130,4130,4115,8
|
|
20230918,095800,65579135,4110,4130,4130,4110,2910
|
|
20230918,095700,53593965,4130,4130,4130,4130,0
|
|
20230918,095600,53593965,4130,4130,4130,4130,0
|
|
20230918,095500,53593965,4130,4135,4135,4130,99
|
|
20230918,095400,53184735,4130,4130,4130,4130,0
|
|
20230918,095300,53184735,4130,4130,4130,4130,0
|
|
20230918,095200,53184735,4130,4130,4130,4130,242
|
|
20230918,095100,52185275,4135,4135,4135,4135,124
|
|
20230918,095000,51672535,4145,4130,4145,4130,32
|
|
20230918,094900,51540255,4135,4145,4145,4135,72
|
|
20230918,094800,51242085,4130,4130,4145,4130,393
|
|
20230918,094700,49617885,4130,4130,4130,4130,300
|
|
20230918,094600,48378885,4130,4135,4135,4130,405
|
|
20230918,094500,46706210,4135,4135,4135,4135,64
|
|
20230918,094400,46441570,4140,4140,4140,4140,3
|
|
20230918,094300,46429150,4150,4150,4150,4150,0
|
|
20230918,094200,46429150,4150,4150,4150,4150,1
|
|
20230918,094100,46425000,4150,4140,4150,4140,137
|
|
20230918,094000,45856880,4140,4140,4140,4140,74
|
|
20230918,093900,45550520,4150,4130,4150,4130,444
|
|
20230918,093800,43715920,4135,4150,4150,4135,727
|
|
20230918,093700,40708890,4150,4140,4150,4140,177
|
|
20230918,093600,39975690,4130,4140,4140,4130,864
|
|
20230918,093500,36402985,4150,4150,4150,4150,0
|
|
20230918,093400,36402985,4150,4150,4150,4150,0
|
|
20230918,093300,36402985,4150,4150,4150,4150,2
|
|
20230918,093200,36394685,4150,4150,4150,4150,10
|
|
20230918,093100,36353185,4150,4150,4150,4150,0
|
|
20230918,093000,36353185,4150,4135,4150,4130,1348
|
|
20230918,092900,30780160,4145,4140,4145,4140,40
|
|
20230918,092800,30614390,4140,4140,4140,4140,314
|
|
20230918,092700,29314430,4145,4145,4145,4145,0
|
|
20230918,092600,29314430,4145,4140,4160,4140,220
|
|
20230918,092500,28402850,4140,4140,4140,4140,376
|
|
20230918,092400,26846210,4145,4165,4165,4145,250
|
|
20230918,092300,25808840,4170,4170,4170,4170,4
|
|
20230918,092200,25792160,4150,4145,4175,4140,188
|
|
20230918,092100,25011785,4145,4175,4175,4145,82
|
|
20230918,092000,24671705,4150,4150,4150,4150,0
|
|
20230918,091900,24671705,4150,4155,4155,4150,4
|
|
20230918,091800,24655095,4175,4175,4175,4175,1
|
|
20230918,091700,24650920,4150,4150,4150,4150,390
|
|
20230918,091600,23032420,4150,4155,4155,4150,360
|
|
20230918,091500,21537820,4155,4160,4160,4155,55
|
|
20230918,091400,21309120,4160,4190,4190,4160,202
|
|
20230918,091300,20468740,4160,4160,4160,4160,1
|
|
20230918,091200,20464580,4190,4190,4190,4190,2
|
|
20230918,091100,20456200,4190,4175,4190,4175,2
|
|
20230918,091000,20447835,4190,4190,4190,4190,0
|
|
20230918,090900,20447835,4190,4185,4190,4185,1505
|
|
20230918,090800,14143340,4190,4150,4190,4150,728
|
|
20230918,090700,11121420,4185,4185,4185,4185,24
|
|
20230918,090600,11020980,4190,4190,4190,4190,0
|
|
20230918,090500,11020980,4190,4190,4190,4190,0
|
|
20230918,090400,11020980,4190,4190,4190,4190,0
|
|
20230918,090300,11020980,4190,4150,4190,4150,10
|
|
20230918,090200,10979280,4150,4150,4150,4150,18
|
|
20230918,090100,10904580,4190,4145,4190,4145,274
|
|
20230918,090000,9762870,4120,4175,4175,4120,2351
|