646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,194200,3173006930,2395,2395,2395,2395,0
|
|
20230918,194100,3173006930,2395,2395,2395,2395,0
|
|
20230918,194000,3173006930,2395,2395,2395,2395,0
|
|
20230918,193900,3173006930,2395,2395,2395,2395,0
|
|
20230918,193800,3173006930,2395,2395,2395,2395,0
|
|
20230918,193700,3173006930,2395,2395,2395,2395,0
|
|
20230918,193600,3173006930,2395,2395,2395,2395,0
|
|
20230918,193500,3173006930,2395,2395,2395,2395,0
|
|
20230918,193400,3173006930,2395,2395,2395,2395,0
|
|
20230918,193300,3173006930,2395,2395,2395,2395,0
|
|
20230918,193200,3173006930,2395,2395,2395,2395,0
|
|
20230918,193100,3173006930,2395,2395,2395,2395,0
|
|
20230918,193000,3173006930,2395,2395,2395,2395,0
|
|
20230918,192900,3173006930,2395,2395,2395,2395,0
|
|
20230918,192800,3173006930,2395,2395,2395,2395,0
|
|
20230918,192700,3173006930,2395,2395,2395,2395,0
|
|
20230918,192600,3173006930,2395,2395,2395,2395,0
|
|
20230918,192500,3173006930,2395,2395,2395,2395,0
|
|
20230918,192400,3173006930,2395,2395,2395,2395,0
|
|
20230918,192300,3173006930,2395,2395,2395,2395,0
|
|
20230918,192200,3173006930,2395,2395,2395,2395,0
|
|
20230918,192100,3173006930,2395,2395,2395,2395,0
|
|
20230918,192000,3173006930,2395,2395,2395,2395,0
|
|
20230918,191900,3173006930,2395,2395,2395,2395,0
|
|
20230918,191800,3173006930,2395,2395,2395,2395,0
|
|
20230918,191700,3173006930,2395,2395,2395,2395,0
|
|
20230918,191600,3173006930,2395,2395,2395,2395,0
|
|
20230918,191500,3173006930,2395,2395,2395,2395,0
|
|
20230918,191400,3173006930,2395,2395,2395,2395,0
|
|
20230918,191300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,191200,3173006930,2395,2395,2395,2395,0
|
|
20230918,191100,3173006930,2395,2395,2395,2395,0
|
|
20230918,191000,3173006930,2395,2395,2395,2395,0
|
|
20230918,190900,3173006930,2395,2395,2395,2395,0
|
|
20230918,190800,3173006930,2395,2395,2395,2395,0
|
|
20230918,190700,3173006930,2395,2395,2395,2395,0
|
|
20230918,190600,3173006930,2395,2395,2395,2395,0
|
|
20230918,190500,3173006930,2395,2395,2395,2395,0
|
|
20230918,190400,3173006930,2395,2395,2395,2395,0
|
|
20230918,190300,3173006930,2395,2395,2395,2395,0
|
|
20230918,190200,3173006930,2395,2395,2395,2395,0
|
|
20230918,190100,3173006930,2395,2395,2395,2395,0
|
|
20230918,190000,3173006930,2395,2395,2395,2395,0
|
|
20230918,185900,3173006930,2395,2395,2395,2395,0
|
|
20230918,185800,3173006930,2395,2395,2395,2395,0
|
|
20230918,185700,3173006930,2395,2395,2395,2395,0
|
|
20230918,185600,3173006930,2395,2395,2395,2395,0
|
|
20230918,185500,3173006930,2395,2395,2395,2395,0
|
|
20230918,185400,3173006930,2395,2395,2395,2395,0
|
|
20230918,185300,3173006930,2395,2395,2395,2395,0
|
|
20230918,185200,3173006930,2395,2395,2395,2395,0
|
|
20230918,185100,3173006930,2395,2395,2395,2395,0
|
|
20230918,185000,3173006930,2395,2395,2395,2395,0
|
|
20230918,184900,3173006930,2395,2395,2395,2395,0
|
|
20230918,184800,3173006930,2395,2395,2395,2395,0
|
|
20230918,184700,3173006930,2395,2395,2395,2395,0
|
|
20230918,184600,3173006930,2395,2395,2395,2395,0
|
|
20230918,184500,3173006930,2395,2395,2395,2395,0
|
|
20230918,184400,3173006930,2395,2395,2395,2395,0
|
|
20230918,184300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,184200,3173006930,2395,2395,2395,2395,0
|
|
20230918,184100,3173006930,2395,2395,2395,2395,0
|
|
20230918,184000,3173006930,2395,2395,2395,2395,0
|
|
20230918,183900,3173006930,2395,2395,2395,2395,0
|
|
20230918,183800,3173006930,2395,2395,2395,2395,0
|
|
20230918,183700,3173006930,2395,2395,2395,2395,0
|
|
20230918,183600,3173006930,2395,2395,2395,2395,0
|
|
20230918,183500,3173006930,2395,2395,2395,2395,0
|
|
20230918,183400,3173006930,2395,2395,2395,2395,0
|
|
20230918,183300,3173006930,2395,2395,2395,2395,0
|
|
20230918,183200,3173006930,2395,2395,2395,2395,0
|
|
20230918,183100,3173006930,2395,2395,2395,2395,0
|
|
20230918,183000,3173006930,2395,2395,2395,2395,0
|
|
20230918,182900,3173006930,2395,2395,2395,2395,0
|
|
20230918,182800,3173006930,2395,2395,2395,2395,0
|
|
20230918,182700,3173006930,2395,2395,2395,2395,0
|
|
20230918,182600,3173006930,2395,2395,2395,2395,0
|
|
20230918,182500,3173006930,2395,2395,2395,2395,0
|
|
20230918,182400,3173006930,2395,2395,2395,2395,0
|
|
20230918,182300,3173006930,2395,2395,2395,2395,0
|
|
20230918,182200,3173006930,2395,2395,2395,2395,0
|
|
20230918,182100,3173006930,2395,2395,2395,2395,0
|
|
20230918,182000,3173006930,2395,2395,2395,2395,0
|
|
20230918,181900,3173006930,2395,2395,2395,2395,0
|
|
20230918,181800,3173006930,2395,2395,2395,2395,0
|
|
20230918,181700,3173006930,2395,2395,2395,2395,0
|
|
20230918,181600,3173006930,2395,2395,2395,2395,0
|
|
20230918,181500,3173006930,2395,2395,2395,2395,0
|
|
20230918,181400,3173006930,2395,2395,2395,2395,0
|
|
20230918,181300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,181200,3173006930,2395,2395,2395,2395,0
|
|
20230918,181100,3173006930,2395,2395,2395,2395,0
|
|
20230918,181000,3173006930,2395,2395,2395,2395,0
|
|
20230918,180900,3173006930,2395,2395,2395,2395,0
|
|
20230918,180800,3173006930,2395,2395,2395,2395,0
|
|
20230918,180700,3173006930,2395,2395,2395,2395,0
|
|
20230918,180600,3173006930,2395,2395,2395,2395,0
|
|
20230918,180500,3173006930,2395,2395,2395,2395,0
|
|
20230918,180400,3173006930,2395,2395,2395,2395,0
|
|
20230918,180300,3173006930,2395,2395,2395,2395,0
|
|
20230918,180200,3173006930,2395,2395,2395,2395,0
|
|
20230918,180100,3173006930,2395,2395,2395,2395,0
|
|
20230918,180000,3173006930,2395,2395,2395,2395,0
|
|
20230918,175900,3173006930,2395,2395,2395,2395,0
|
|
20230918,175800,3173006930,2395,2395,2395,2395,0
|
|
20230918,175700,3173006930,2395,2395,2395,2395,0
|
|
20230918,175600,3173006930,2395,2395,2395,2395,0
|
|
20230918,175500,3173006930,2395,2395,2395,2395,0
|
|
20230918,175400,3173006930,2395,2395,2395,2395,0
|
|
20230918,175300,3173006930,2395,2395,2395,2395,0
|
|
20230918,175200,3173006930,2395,2395,2395,2395,0
|
|
20230918,175100,3173006930,2395,2395,2395,2395,0
|
|
20230918,175000,3173006930,2395,2395,2395,2395,0
|
|
20230918,174900,3173006930,2395,2395,2395,2395,0
|
|
20230918,174800,3173006930,2395,2395,2395,2395,0
|
|
20230918,174700,3173006930,2395,2395,2395,2395,0
|
|
20230918,174600,3173006930,2395,2395,2395,2395,0
|
|
20230918,174500,3173006930,2395,2395,2395,2395,0
|
|
20230918,174400,3173006930,2395,2395,2395,2395,0
|
|
20230918,174300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,174200,3173006930,2395,2395,2395,2395,0
|
|
20230918,174100,3173006930,2395,2395,2395,2395,0
|
|
20230918,174000,3173006930,2395,2395,2395,2395,0
|
|
20230918,173900,3173006930,2395,2395,2395,2395,0
|
|
20230918,173800,3173006930,2395,2395,2395,2395,0
|
|
20230918,173700,3173006930,2395,2395,2395,2395,0
|
|
20230918,173600,3173006930,2395,2395,2395,2395,0
|
|
20230918,173500,3173006930,2395,2395,2395,2395,0
|
|
20230918,173400,3173006930,2395,2395,2395,2395,0
|
|
20230918,173300,3173006930,2395,2395,2395,2395,0
|
|
20230918,173200,3173006930,2395,2395,2395,2395,0
|
|
20230918,173100,3173006930,2395,2395,2395,2395,0
|
|
20230918,173000,3173006930,2395,2395,2395,2395,0
|
|
20230918,172900,3173006930,2395,2395,2395,2395,0
|
|
20230918,172800,3173006930,2395,2395,2395,2395,0
|
|
20230918,172700,3173006930,2395,2395,2395,2395,0
|
|
20230918,172600,3173006930,2395,2395,2395,2395,0
|
|
20230918,172500,3173006930,2395,2395,2395,2395,0
|
|
20230918,172400,3173006930,2395,2395,2395,2395,0
|
|
20230918,172300,3173006930,2395,2395,2395,2395,0
|
|
20230918,172200,3173006930,2395,2395,2395,2395,0
|
|
20230918,172100,3173006930,2395,2395,2395,2395,0
|
|
20230918,172000,3173006930,2395,2395,2395,2395,0
|
|
20230918,171900,3173006930,2395,2395,2395,2395,0
|
|
20230918,171800,3173006930,2395,2395,2395,2395,0
|
|
20230918,171700,3173006930,2395,2395,2395,2395,0
|
|
20230918,171600,3173006930,2395,2395,2395,2395,0
|
|
20230918,171500,3173006930,2395,2395,2395,2395,0
|
|
20230918,171400,3173006930,2395,2395,2395,2395,0
|
|
20230918,171300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,171200,3173006930,2395,2395,2395,2395,0
|
|
20230918,171100,3173006930,2395,2395,2395,2395,0
|
|
20230918,171000,3173006930,2395,2395,2395,2395,0
|
|
20230918,170900,3173006930,2395,2395,2395,2395,0
|
|
20230918,170800,3173006930,2395,2395,2395,2395,0
|
|
20230918,170700,3173006930,2395,2395,2395,2395,0
|
|
20230918,170600,3173006930,2395,2395,2395,2395,0
|
|
20230918,170500,3173006930,2395,2395,2395,2395,0
|
|
20230918,170400,3173006930,2395,2395,2395,2395,0
|
|
20230918,170300,3173006930,2395,2395,2395,2395,0
|
|
20230918,170200,3173006930,2395,2395,2395,2395,0
|
|
20230918,170100,3173006930,2395,2395,2395,2395,0
|
|
20230918,170000,3173006930,2395,2395,2395,2395,0
|
|
20230918,165900,3173006930,2395,2395,2395,2395,0
|
|
20230918,165800,3173006930,2395,2395,2395,2395,0
|
|
20230918,165700,3173006930,2395,2395,2395,2395,0
|
|
20230918,165600,3173006930,2395,2395,2395,2395,0
|
|
20230918,165500,3173006930,2395,2395,2395,2395,0
|
|
20230918,165400,3173006930,2395,2395,2395,2395,0
|
|
20230918,165300,3173006930,2395,2395,2395,2395,0
|
|
20230918,165200,3173006930,2395,2395,2395,2395,0
|
|
20230918,165100,3173006930,2395,2395,2395,2395,0
|
|
20230918,165000,3173006930,2395,2395,2395,2395,0
|
|
20230918,164900,3173006930,2395,2395,2395,2395,0
|
|
20230918,164800,3173006930,2395,2395,2395,2395,0
|
|
20230918,164700,3173006930,2395,2395,2395,2395,0
|
|
20230918,164600,3173006930,2395,2395,2395,2395,0
|
|
20230918,164500,3173006930,2395,2395,2395,2395,0
|
|
20230918,164400,3173006930,2395,2395,2395,2395,0
|
|
20230918,164300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,164200,3173006930,2395,2395,2395,2395,0
|
|
20230918,164100,3173006930,2395,2395,2395,2395,0
|
|
20230918,164000,3173006930,2395,2395,2395,2395,0
|
|
20230918,163900,3173006930,2395,2395,2395,2395,0
|
|
20230918,163800,3173006930,2395,2395,2395,2395,0
|
|
20230918,163700,3173006930,2395,2395,2395,2395,0
|
|
20230918,163600,3173006930,2395,2395,2395,2395,0
|
|
20230918,163500,3173006930,2395,2395,2395,2395,0
|
|
20230918,163400,3173006930,2395,2395,2395,2395,0
|
|
20230918,163300,3173006930,2395,2395,2395,2395,0
|
|
20230918,163200,3173006930,2395,2395,2395,2395,0
|
|
20230918,163100,3173006930,2395,2395,2395,2395,0
|
|
20230918,163000,3173006930,2395,2395,2395,2395,0
|
|
20230918,162900,3173006930,2395,2395,2395,2395,0
|
|
20230918,162800,3173006930,2395,2395,2395,2395,0
|
|
20230918,162700,3173006930,2395,2395,2395,2395,0
|
|
20230918,162600,3173006930,2395,2395,2395,2395,0
|
|
20230918,162500,3173006930,2395,2395,2395,2395,0
|
|
20230918,162400,3173006930,2395,2395,2395,2395,0
|
|
20230918,162300,3173006930,2395,2395,2395,2395,0
|
|
20230918,162200,3173006930,2395,2395,2395,2395,0
|
|
20230918,162100,3173006930,2395,2395,2395,2395,0
|
|
20230918,162000,3173006930,2395,2395,2395,2395,0
|
|
20230918,161900,3173006930,2395,2395,2395,2395,0
|
|
20230918,161800,3173006930,2395,2395,2395,2395,0
|
|
20230918,161700,3173006930,2395,2395,2395,2395,0
|
|
20230918,161600,3173006930,2395,2395,2395,2395,0
|
|
20230918,161500,3173006930,2395,2395,2395,2395,0
|
|
20230918,161400,3173006930,2395,2395,2395,2395,0
|
|
20230918,161300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,161200,3173006930,2395,2395,2395,2395,0
|
|
20230918,161100,3173006930,2395,2395,2395,2395,0
|
|
20230918,161000,3173006930,2395,2395,2395,2395,0
|
|
20230918,160900,3173006930,2395,2395,2395,2395,0
|
|
20230918,160800,3173006930,2395,2395,2395,2395,0
|
|
20230918,160700,3173006930,2395,2395,2395,2395,0
|
|
20230918,160600,3173006930,2395,2395,2395,2395,0
|
|
20230918,160500,3173006930,2395,2395,2395,2395,0
|
|
20230918,160400,3173006930,2395,2395,2395,2395,0
|
|
20230918,160300,3173006930,2395,2395,2395,2395,0
|
|
20230918,160200,3173006930,2395,2395,2395,2395,0
|
|
20230918,160100,3173006930,2395,2395,2395,2395,0
|
|
20230918,160000,3173006930,2395,2395,2395,2395,0
|
|
20230918,155900,3173006930,2395,2395,2395,2395,0
|
|
20230918,155800,3173006930,2395,2395,2395,2395,0
|
|
20230918,155700,3173006930,2395,2395,2395,2395,0
|
|
20230918,155600,3173006930,2395,2395,2395,2395,0
|
|
20230918,155500,3173006930,2395,2395,2395,2395,0
|
|
20230918,155400,3173006930,2395,2395,2395,2395,0
|
|
20230918,155300,3173006930,2395,2395,2395,2395,0
|
|
20230918,155200,3173006930,2395,2395,2395,2395,0
|
|
20230918,155100,3173006930,2395,2395,2395,2395,0
|
|
20230918,155000,3173006930,2395,2395,2395,2395,0
|
|
20230918,154900,3173006930,2395,2395,2395,2395,0
|
|
20230918,154800,3173006930,2395,2395,2395,2395,0
|
|
20230918,154700,3173006930,2395,2395,2395,2395,0
|
|
20230918,154600,3173006930,2395,2395,2395,2395,0
|
|
20230918,154500,3173006930,2395,2395,2395,2395,0
|
|
20230918,154400,3173006930,2395,2395,2395,2395,0
|
|
20230918,154300,3173006930,2395,2395,2395,2395,15449
|
|
20230918,154200,3173006930,2395,2395,2395,2395,0
|
|
20230918,154100,3173006930,2395,2395,2395,2395,0
|
|
20230918,154000,3173006930,2395,2395,2395,2395,0
|
|
20230918,153900,3173006930,2395,2395,2395,2395,0
|
|
20230918,153800,3173006930,2395,2395,2395,2395,0
|
|
20230918,153700,3173006930,2395,2395,2395,2395,0
|
|
20230918,153600,3173006930,2395,2395,2395,2395,0
|
|
20230918,153500,3173006930,2395,2395,2395,2395,0
|
|
20230918,153400,3173006930,2395,2395,2395,2395,0
|
|
20230918,153300,3173006930,2395,2395,2395,2395,0
|
|
20230918,153200,3173006930,2395,2395,2395,2395,0
|
|
20230918,153100,3173006930,2395,2395,2395,2395,0
|
|
20230918,153000,3173006930,2395,2395,2395,2395,15449
|
|
20230918,152900,3136006575,2405,2405,2405,2405,0
|
|
20230918,152800,3136006575,2405,2405,2405,2405,0
|
|
20230918,152700,3136006575,2405,2405,2405,2405,0
|
|
20230918,152600,3136006575,2405,2405,2405,2405,0
|
|
20230918,152500,3136006575,2405,2405,2405,2405,0
|
|
20230918,152400,3136006575,2405,2405,2405,2405,0
|
|
20230918,152300,3136006575,2405,2405,2405,2405,0
|
|
20230918,152200,3136006575,2405,2405,2405,2405,0
|
|
20230918,152100,3136006575,2405,2405,2405,2405,0
|
|
20230918,152000,3136006575,2405,2405,2405,2405,0
|
|
20230918,151900,3136006575,2405,2410,2410,2395,31702
|
|
20230918,151800,3059904040,2410,2400,2410,2400,2293
|
|
20230918,151700,3054389475,2405,2405,2405,2400,5706
|
|
20230918,151600,3040666645,2410,2405,2410,2405,668
|
|
20230918,151500,3039057560,2405,2405,2410,2405,285
|
|
20230918,151400,3038372130,2410,2400,2410,2400,210
|
|
20230918,151300,3037866955,2405,2405,2405,2405,112
|
|
20230918,151200,3037597595,2405,2405,2410,2400,1492
|
|
20230918,151100,3034009010,2405,2400,2405,2400,514
|
|
20230918,151000,3032772965,2405,2400,2405,2400,83
|
|
20230918,150900,3032573460,2405,2405,2410,2405,34
|
|
20230918,150800,3032491675,2405,2410,2410,2405,1280
|
|
20230918,150700,3029412265,2405,2405,2405,2400,2166
|
|
20230918,150600,3024213165,2405,2410,2410,2400,8829
|
|
20230918,150500,3003010355,2410,2405,2410,2405,248
|
|
20230918,150400,3002413395,2405,2405,2405,2405,898
|
|
20230918,150300,3000253705,2405,2400,2405,2400,3570
|
|
20230918,150200,2991668085,2400,2405,2405,2400,3405
|
|
20230918,150100,2983479165,2405,2400,2405,2400,1437
|
|
20230918,150000,2980026890,2400,2400,2405,2400,141
|
|
20230918,145900,2979688390,2405,2400,2405,2400,2899
|
|
20230918,145800,2972729995,2405,2400,2405,2400,2306
|
|
20230918,145700,2967191165,2400,2400,2400,2400,2209
|
|
20230918,145600,2961889565,2400,2405,2405,2400,2163
|
|
20230918,145500,2956698360,2405,2405,2405,2400,3131
|
|
20230918,145400,2949183310,2405,2405,2405,2400,1180
|
|
20230918,145300,2946349375,2400,2400,2405,2400,2595
|
|
20230918,145200,2940120800,2400,2400,2405,2400,19791
|
|
20230918,145100,2892612835,2400,2400,2405,2400,1167
|
|
20230918,145000,2889811160,2400,2405,2405,2400,3251
|
|
20230918,144900,2882008245,2405,2405,2405,2400,2917
|
|
20230918,144800,2874992960,2400,2400,2405,2400,4805
|
|
20230918,144700,2863457410,2405,2405,2405,2400,2183
|
|
20230918,144600,2858207610,2400,2400,2405,2400,1025
|
|
20230918,144500,2855747075,2400,2400,2405,2400,1842
|
|
20230918,144400,2851325470,2405,2405,2405,2400,2923
|
|
20230918,144300,2844299950,2400,2400,2405,2400,1868
|
|
20230918,144200,2839809230,2405,2400,2405,2400,3215
|
|
20230918,144100,2832087155,2400,2400,2400,2400,8652
|
|
20230918,144000,2811322355,2400,2400,2405,2400,5374
|
|
20230918,143900,2798424590,2405,2405,2405,2400,662
|
|
20230918,143800,2796834525,2405,2400,2405,2400,3722
|
|
20230918,143700,2787901630,2405,2400,2405,2400,9565
|
|
20230918,143600,2764944230,2405,2405,2405,2400,1500
|
|
20230918,143500,2761342785,2405,2405,2405,2400,3244
|
|
20230918,143400,2753555975,2405,2405,2405,2400,1194
|
|
20230918,143300,2750685760,2400,2400,2405,2400,2456
|
|
20230918,143200,2744791335,2400,2400,2405,2400,3696
|
|
20230918,143100,2735920930,2400,2400,2405,2400,4727
|
|
20230918,143000,2724573300,2405,2400,2405,2400,1965
|
|
20230918,142900,2719847965,2405,2405,2405,2400,5456
|
|
20230918,142800,2706727575,2405,2405,2405,2400,2337
|
|
20230918,142700,2701117580,2405,2405,2405,2400,1323
|
|
20230918,142600,2697937420,2405,2400,2405,2400,4570
|
|
20230918,142500,2686951610,2405,2400,2405,2400,1598
|
|
20230918,142400,2683115205,2405,2405,2405,2400,3490
|
|
20230918,142300,2674731125,2405,2405,2405,2405,1192
|
|
20230918,142200,2671864365,2405,2405,2405,2400,3990
|
|
20230918,142100,2662269970,2405,2405,2405,2400,4281
|
|
20230918,142000,2651991820,2405,2405,2405,2400,6374
|
|
20230918,141900,2636671750,2400,2405,2405,2400,4533
|
|
20230918,141800,2625771245,2400,2400,2405,2400,3360
|
|
20230918,141700,2617704100,2400,2405,2405,2400,2628
|
|
20230918,141600,2611396725,2400,2405,2405,2400,4986
|
|
20230918,141500,2599429850,2405,2410,2410,2400,1838
|
|
20230918,141400,2595015725,2405,2410,2410,2405,1550
|
|
20230918,141300,2591287845,2400,2410,2410,2400,2338
|
|
20230918,141200,2585676445,2405,2405,2405,2400,3309
|
|
20230918,141100,2577724395,2405,2410,2410,2405,2726
|
|
20230918,141000,2571167325,2405,2410,2410,2405,1351
|
|
20230918,140900,2567917970,2405,2410,2410,2405,101
|
|
20230918,140800,2567675030,2410,2410,2410,2400,3799
|
|
20230918,140700,2558543135,2410,2405,2410,2405,7477
|
|
20230918,140600,2540550950,2405,2410,2410,2405,1081
|
|
20230918,140500,2537947145,2410,2405,2410,2405,1280
|
|
20230918,140400,2534868640,2410,2405,2410,2400,24672
|
|
20230918,140300,2475598900,2405,2405,2410,2405,1314
|
|
20230918,140200,2472433300,2405,2405,2405,2405,2548
|
|
20230918,140100,2466305360,2410,2405,2410,2405,3701
|
|
20230918,140000,2457404105,2405,2405,2405,2405,5456
|
|
20230918,135900,2444282425,2405,2405,2405,2405,1736
|
|
20230918,135800,2440107345,2405,2405,2410,2405,2366
|
|
20230918,135700,2434412115,2405,2405,2405,2405,5240
|
|
20230918,135600,2421809915,2405,2405,2405,2405,1328
|
|
20230918,135500,2418616075,2410,2405,2410,2405,1524
|
|
20230918,135400,2414950105,2405,2405,2410,2405,5611
|
|
20230918,135300,2401455640,2410,2410,2410,2405,3720
|
|
20230918,135200,2392508905,2405,2405,2405,2405,2348
|
|
20230918,135100,2386861965,2410,2405,2410,2405,1405
|
|
20230918,135000,2383482325,2410,2405,2410,2405,2521
|
|
20230918,134900,2377418815,2410,2405,2410,2405,3390
|
|
20230918,134800,2369260615,2405,2405,2405,2405,1074
|
|
20230918,134700,2366677645,2405,2405,2405,2405,2627
|
|
20230918,134600,2360359710,2410,2410,2410,2410,1272
|
|
20230918,134500,2357294190,2410,2410,2410,2405,5291
|
|
20230918,134400,2344551125,2405,2405,2405,2405,1229
|
|
20230918,134300,2341595380,2410,2410,2410,2405,1844
|
|
20230918,134200,2337158340,2410,2405,2410,2405,5760
|
|
20230918,134100,2323293285,2405,2410,2410,2405,1270
|
|
20230918,134000,2320232925,2405,2410,2410,2405,4280
|
|
20230918,133900,2309931525,2405,2405,2405,2405,3265
|
|
20230918,133800,2302079200,2410,2405,2410,2405,1700
|
|
20230918,133700,2297990150,2405,2405,2410,2405,2887
|
|
20230918,133600,2291046385,2410,2410,2410,2410,1011
|
|
20230918,133500,2288609875,2410,2410,2410,2405,5501
|
|
20230918,133400,2275359920,2410,2405,2410,2405,2181
|
|
20230918,133300,2270113965,2405,2405,2405,2405,3199
|
|
20230918,133200,2262420370,2410,2405,2410,2405,1390
|
|
20230918,133100,2259077375,2410,2405,2410,2405,2804
|
|
20230918,133000,2252329735,2405,2405,2410,2405,4408
|
|
20230918,132900,2241727245,2410,2410,2410,2405,1167
|
|
20230918,132800,2238920085,2410,2410,2410,2405,3790
|
|
20230918,132700,2229792230,2410,2405,2410,2405,4150
|
|
20230918,132600,2219811420,2405,2410,2410,2405,3515
|
|
20230918,132500,2211355345,2410,2410,2410,2405,1770
|
|
20230918,132400,2207090690,2410,2405,2410,2405,4010
|
|
20230918,132300,2197437805,2405,2405,2405,2405,4226
|
|
20230918,132200,2187274275,2410,2405,2410,2405,1867
|
|
20230918,132100,2182784130,2410,2410,2410,2405,454
|
|
20230918,132000,2181691130,2410,2405,2410,2405,1300
|
|
20230918,131900,2178564625,2405,2405,2410,2405,3749
|
|
20230918,131800,2169548250,2405,2405,2410,2405,2092
|
|
20230918,131700,2164516785,2410,2405,2410,2405,3028
|
|
20230918,131600,2157233945,2405,2410,2410,2405,3114
|
|
20230918,131500,2149742385,2415,2410,2415,2410,4679
|
|
20230918,131400,2138465970,2410,2410,2410,2405,2793
|
|
20230918,131300,2131736245,2410,2405,2410,2405,3053
|
|
20230918,131200,2124391920,2405,2405,2405,2405,1243
|
|
20230918,131100,2121402505,2405,2410,2410,2405,2046
|
|
20230918,131000,2116478060,2405,2410,2410,2405,1791
|
|
20230918,130900,2112162015,2410,2410,2410,2410,3707
|
|
20230918,130800,2103228145,2415,2415,2415,2410,664
|
|
20230918,130700,2101624715,2410,2410,2415,2410,2298
|
|
20230918,130600,2096086485,2410,2415,2415,2410,4729
|
|
20230918,130500,2084689400,2415,2415,2415,2410,1275
|
|
20230918,130400,2081615275,2410,2410,2415,2410,4073
|
|
20230918,130300,2071798690,2415,2415,2415,2415,392
|
|
20230918,130200,2070852010,2415,2415,2415,2410,4865
|
|
20230918,130100,2059111080,2415,2410,2415,2410,2978
|
|
20230918,130000,2051933590,2410,2415,2415,2410,2391
|
|
20230918,125900,2046171165,2415,2415,2415,2415,2027
|
|
20230918,125800,2041275960,2415,2420,2420,2415,94
|
|
20230918,125700,2041048845,2415,2420,2420,2415,1549
|
|
20230918,125600,2037306845,2415,2415,2415,2415,5897
|
|
20230918,125500,2023065590,2415,2415,2420,2415,2212
|
|
20230918,125400,2017723595,2415,2415,2415,2415,3269
|
|
20230918,125300,2009828960,2415,2415,2415,2415,1146
|
|
20230918,125200,2007061370,2415,2415,2415,2415,3607
|
|
20230918,125100,1998350465,2415,2415,2420,2415,2101
|
|
20230918,125000,1993276310,2415,2415,2420,2415,439
|
|
20230918,124900,1992215675,2420,2420,2420,2420,1796
|
|
20230918,124800,1987869355,2420,2420,2420,2420,3847
|
|
20230918,124700,1978559615,2420,2420,2420,2420,1229
|
|
20230918,124600,1975585435,2420,2420,2420,2420,2200
|
|
20230918,124500,1970261435,2420,2420,2420,2420,2679
|
|
20230918,124400,1963778255,2420,2425,2425,2420,1943
|
|
20230918,124300,1959066895,2425,2420,2430,2420,5576
|
|
20230918,124200,1945554750,2420,2425,2425,2420,734
|
|
20230918,124100,1943774895,2425,2425,2430,2425,2927
|
|
20230918,124000,1936676870,2425,2425,2425,2420,286
|
|
20230918,123900,1935983680,2425,2420,2425,2420,1644
|
|
20230918,123800,1932005100,2425,2420,2425,2420,65
|
|
20230918,123700,1931847740,2425,2420,2425,2420,541
|
|
20230918,123600,1930538410,2420,2415,2420,2415,379
|
|
20230918,123500,1929621330,2415,2415,2415,2415,1570
|
|
20230918,123400,1925829780,2415,2420,2420,2415,1313
|
|
20230918,123300,1922653625,2415,2415,2415,2415,20
|
|
20230918,123200,1922605325,2415,2415,2415,2415,1470
|
|
20230918,123100,1919055275,2415,2415,2415,2415,122
|
|
20230918,123000,1918760645,2415,2415,2415,2415,142
|
|
20230918,122900,1918417715,2420,2420,2420,2420,50
|
|
20230918,122800,1918296715,2420,2425,2425,2420,2828
|
|
20230918,122700,1911445910,2420,2425,2425,2420,142
|
|
20230918,122600,1911102145,2425,2425,2425,2425,12
|
|
20230918,122500,1911073045,2425,2420,2425,2420,1615
|
|
20230918,122400,1907164030,2420,2420,2425,2420,181
|
|
20230918,122300,1906725760,2420,2420,2420,2420,1357
|
|
20230918,122200,1903441820,2415,2420,2420,2415,240
|
|
20230918,122100,1902862005,2425,2415,2425,2415,201
|
|
20230918,122000,1902375705,2420,2420,2420,2415,801
|
|
20230918,121900,1900437380,2415,2415,2420,2415,432
|
|
20230918,121800,1899392675,2415,2420,2420,2415,2531
|
|
20230918,121700,1893274655,2415,2415,2415,2415,28
|
|
20230918,121600,1893207035,2415,2415,2420,2415,127
|
|
20230918,121500,1892900280,2415,2420,2420,2415,771
|
|
20230918,121400,1891034730,2420,2420,2420,2420,72
|
|
20230918,121300,1890860490,2420,2420,2425,2420,71
|
|
20230918,121200,1890688665,2425,2425,2425,2420,84
|
|
20230918,121100,1890485300,2420,2425,2425,2420,2081
|
|
20230918,121000,1885446230,2420,2425,2425,2420,23
|
|
20230918,120900,1885390555,2420,2420,2425,2420,227
|
|
20230918,120800,1884840965,2425,2420,2425,2420,5454
|
|
20230918,120700,1871622110,2425,2425,2425,2425,308
|
|
20230918,120600,1870875210,2420,2420,2420,2420,335
|
|
20230918,120500,1870064510,2420,2415,2420,2415,4162
|
|
20230918,120400,1859999585,2420,2415,2420,2415,220
|
|
20230918,120300,1859468185,2415,2415,2415,2415,99
|
|
20230918,120200,1859229100,2415,2415,2415,2405,1372
|
|
20230918,120100,1855916620,2410,2415,2415,2410,3986
|
|
20230918,120000,1846297785,2415,2410,2415,2410,14916
|
|
20230918,115900,1810348640,2410,2405,2410,2405,5316
|
|
20230918,115800,1797545620,2405,2410,2410,2405,1569
|
|
20230918,115700,1793771925,2410,2410,2410,2410,109
|
|
20230918,115600,1793509235,2405,2405,2410,2405,403
|
|
20230918,115500,1792538790,2405,2410,2410,2405,66
|
|
20230918,115400,1792380010,2405,2410,2410,2405,1537
|
|
20230918,115300,1788682975,2405,2405,2405,2405,140
|
|
20230918,115200,1788346275,2410,2405,2410,2405,840
|
|
20230918,115100,1786325575,2405,2405,2410,2405,1566
|
|
20230918,115000,1782558845,2405,2410,2410,2405,1023
|
|
20230918,114900,1780097530,2410,2410,2410,2410,446
|
|
20230918,114800,1779022670,2410,2405,2410,2405,1996
|
|
20230918,114700,1774219790,2405,2410,2410,2405,922
|
|
20230918,114600,1771998030,2405,2410,2410,2405,763
|
|
20230918,114500,1770160490,2405,2405,2410,2405,93
|
|
20230918,114400,1769936820,2405,2405,2410,2405,2198
|
|
20230918,114300,1764649130,2405,2405,2410,2405,11292
|
|
20230918,114200,1737491820,2405,2410,2410,2405,249
|
|
20230918,114100,1736892225,2410,2410,2410,2405,3318
|
|
20230918,114000,1728909590,2410,2405,2410,2405,424
|
|
20230918,113900,1727888710,2405,2405,2405,2405,1190
|
|
20230918,113800,1725026760,2405,2405,2405,2405,150
|
|
20230918,113700,1724666010,2405,2405,2410,2405,2537
|
|
20230918,113600,1718564480,2405,2410,2410,2405,142
|
|
20230918,113500,1718222595,2410,2410,2410,2405,1054
|
|
20230918,113400,1715686110,2410,2410,2410,2405,1882
|
|
20230918,113300,1711159585,2410,2410,2410,2405,2452
|
|
20230918,113200,1705255370,2410,2410,2410,2405,690
|
|
20230918,113100,1703592980,2410,2405,2410,2405,1789
|
|
20230918,113000,1699288585,2410,2410,2410,2405,208
|
|
20230918,112900,1698787580,2405,2405,2410,2405,2815
|
|
20230918,112800,1692014540,2410,2410,2410,2405,1513
|
|
20230918,112700,1688369735,2410,2415,2415,2410,3173
|
|
20230918,112600,1680722635,2415,2415,2415,2415,532
|
|
20230918,112500,1679437855,2415,2410,2415,2410,2980
|
|
20230918,112400,1672255245,2410,2410,2410,2405,5993
|
|
20230918,112300,1657841805,2410,2405,2410,2405,929
|
|
20230918,112200,1655603670,2405,2410,2410,2405,1934
|
|
20230918,112100,1650944255,2410,2410,2415,2410,2379
|
|
20230918,112000,1645210365,2410,2410,2415,2410,4404
|
|
20230918,111900,1634593290,2410,2415,2415,2410,1374
|
|
20230918,111800,1631281660,2410,2410,2410,2410,2655
|
|
20230918,111700,1624883110,2410,2410,2410,2410,4424
|
|
20230918,111600,1614221270,2415,2410,2415,2410,6410
|
|
20230918,111500,1598773130,2410,2415,2415,2410,3198
|
|
20230918,111400,1591060340,2415,2410,2415,2410,2239
|
|
20230918,111300,1585663850,2415,2410,2415,2410,634
|
|
20230918,111200,1584135835,2410,2415,2415,2410,3243
|
|
20230918,111100,1576316245,2410,2410,2415,2410,4711
|
|
20230918,111000,1564962635,2410,2415,2415,2410,5065
|
|
20230918,110900,1552753420,2410,2410,2415,2410,714
|
|
20230918,110800,1551029930,2410,2415,2415,2410,3955
|
|
20230918,110700,1541497695,2415,2410,2415,2410,3792
|
|
20230918,110600,1532347750,2415,2410,2415,2410,671
|
|
20230918,110500,1530727650,2415,2410,2415,2410,2379
|
|
20230918,110400,1524982940,2415,2410,2415,2410,1446
|
|
20230918,110300,1521494270,2415,2415,2415,2415,4399
|
|
20230918,110200,1510870685,2415,2415,2415,2415,3864
|
|
20230918,110100,1501539125,2415,2415,2415,2410,1515
|
|
20230918,110000,1497881080,2415,2410,2415,2410,5286
|
|
20230918,105900,1485129635,2410,2415,2415,2410,1028
|
|
20230918,105800,1482647850,2415,2415,2415,2410,2923
|
|
20230918,105700,1475602525,2415,2415,2415,2410,3699
|
|
20230918,105600,1466682275,2415,2415,2415,2410,898
|
|
20230918,105500,1464514300,2415,2415,2415,2410,11266
|
|
20230918,105400,1437307270,2415,2420,2420,2415,1689
|
|
20230918,105300,1433227835,2415,2420,2420,2415,6392
|
|
20230918,105200,1417785580,2420,2420,2420,2415,1312
|
|
20230918,105100,1414611535,2420,2420,2425,2420,3611
|
|
20230918,105000,1405872910,2420,2425,2425,2420,1964
|
|
20230918,104900,1401119305,2425,2425,2425,2420,138
|
|
20230918,104800,1400785195,2425,2420,2425,2420,2503
|
|
20230918,104700,1394727370,2420,2425,2425,2420,629
|
|
20230918,104600,1393204145,2420,2420,2425,2420,5624
|
|
20230918,104500,1379593405,2420,2420,2425,2420,849
|
|
20230918,104400,1377536970,2420,2420,2425,2420,5697
|
|
20230918,104300,1363750225,2420,2420,2425,2420,3998
|
|
20230918,104200,1354074290,2425,2420,2425,2420,2090
|
|
20230918,104100,1349015740,2420,2425,2425,2420,3068
|
|
20230918,104000,1341590830,2425,2420,2425,2420,8416
|
|
20230918,103900,1321221545,2420,2420,2425,2420,5360
|
|
20230918,103800,1308250295,2420,2420,2420,2420,729
|
|
20230918,103700,1306486115,2420,2425,2425,2420,1140
|
|
20230918,103600,1303723805,2425,2420,2430,2420,14295
|
|
20230918,103500,1269061315,2420,2425,2425,2420,778
|
|
20230918,103400,1267177650,2425,2425,2425,2420,3298
|
|
20230918,103300,1259194985,2420,2425,2425,2420,2227
|
|
20230918,103200,1253804605,2425,2425,2425,2420,4135
|
|
20230918,103100,1243782050,2425,2425,2430,2425,16989
|
|
20230918,103000,1202583715,2425,2425,2430,2425,3034
|
|
20230918,102900,1195225765,2425,2430,2430,2425,12797
|
|
20230918,102800,1164136405,2430,2435,2435,2430,1605
|
|
20230918,102700,1160233105,2430,2435,2435,2430,2404
|
|
20230918,102600,1154390635,2430,2430,2435,2430,3654
|
|
20230918,102500,1145507580,2430,2435,2435,2430,2309
|
|
20230918,102400,1139896335,2430,2430,2435,2430,2741
|
|
20230918,102300,1133235690,2435,2435,2435,2430,2477
|
|
20230918,102200,1127216200,2430,2435,2435,2430,2160
|
|
20230918,102100,1121967360,2430,2430,2435,2430,1020
|
|
20230918,102000,1119488755,2435,2435,2435,2430,1453
|
|
20230918,101900,1115950800,2435,2435,2440,2430,5313
|
|
20230918,101800,1103026315,2440,2435,2440,2435,146
|
|
20230918,101700,1102670585,2435,2440,2440,2435,1519
|
|
20230918,101600,1098971555,2435,2435,2440,2435,1756
|
|
20230918,101500,1094695685,2440,2435,2440,2435,2579
|
|
20230918,101400,1088415800,2435,2435,2435,2435,1057
|
|
20230918,101300,1085842005,2435,2435,2435,2435,637
|
|
20230918,101200,1084290910,2435,2435,2435,2430,3444
|
|
20230918,101100,1075913125,2435,2430,2435,2430,3434
|
|
20230918,101000,1067554640,2435,2435,2435,2430,2611
|
|
20230918,100900,1061208805,2435,2435,2435,2430,3744
|
|
20230918,100800,1052099815,2435,2435,2435,2430,2813
|
|
20230918,100700,1045261665,2430,2435,2435,2430,3319
|
|
20230918,100600,1037188170,2435,2445,2445,2430,1200
|
|
20230918,100500,1034261220,2430,2440,2445,2430,6018
|
|
20230918,100400,1019595170,2440,2435,2440,2430,763
|
|
20230918,100300,1017739500,2435,2440,2440,2430,11050
|
|
20230918,100200,990841790,2440,2440,2440,2440,6526
|
|
20230918,100100,974918350,2440,2435,2440,2435,2835
|
|
20230918,100000,968015030,2435,2435,2440,2435,9224
|
|
20230918,095900,945552715,2435,2440,2440,2435,1978
|
|
20230918,095800,940735935,2435,2435,2440,2435,2008
|
|
20230918,095700,935844445,2440,2435,2440,2430,3940
|
|
20230918,095600,926250710,2435,2435,2435,2435,312
|
|
20230918,095500,925490990,2435,2430,2435,2430,5408
|
|
20230918,095400,912344745,2435,2435,2435,2430,3009
|
|
20230918,095300,905018125,2430,2430,2435,2430,2099
|
|
20230918,095200,899916770,2435,2435,2435,2430,3554
|
|
20230918,095100,891270340,2435,2430,2435,2430,3363
|
|
20230918,095000,883092490,2430,2430,2435,2430,1078
|
|
20230918,094900,880470360,2430,2430,2440,2430,1948
|
|
20230918,094800,875736045,2435,2430,2440,2430,3878
|
|
20230918,094700,866293445,2435,2435,2440,2435,4473
|
|
20230918,094600,855401515,2435,2435,2435,2430,2257
|
|
20230918,094500,849909335,2430,2435,2435,2430,6285
|
|
20230918,094400,834614095,2435,2435,2435,2435,2611
|
|
20230918,094300,828256310,2435,2435,2435,2430,3907
|
|
20230918,094200,818752225,2435,2425,2435,2425,10077
|
|
20230918,094100,794272550,2430,2430,2430,2425,5987
|
|
20230918,094000,779737350,2425,2430,2430,2425,4786
|
|
20230918,093900,768108375,2430,2425,2435,2425,6567
|
|
20230918,093800,752159595,2430,2425,2435,2425,5641
|
|
20230918,093700,738459335,2430,2435,2435,2430,13378
|
|
20230918,093600,705922860,2435,2435,2440,2435,2181
|
|
20230918,093500,700612100,2430,2430,2435,2430,2844
|
|
20230918,093400,693697200,2435,2435,2435,2430,7212
|
|
20230918,093300,676150080,2435,2435,2435,2430,7090
|
|
20230918,093200,658905110,2435,2435,2435,2425,1794
|
|
20230918,093100,654546225,2435,2435,2435,2430,4107
|
|
20230918,093000,644563105,2435,2430,2435,2425,6538
|
|
20230918,092900,628678245,2425,2430,2430,2425,2998
|
|
20230918,092800,621396200,2430,2430,2430,2425,4133
|
|
20230918,092700,611360270,2435,2430,2435,2430,9024
|
|
20230918,092600,589431510,2435,2435,2435,2430,758
|
|
20230918,092500,587587460,2435,2430,2435,2430,3060
|
|
20230918,092400,580144895,2430,2435,2435,2430,1355
|
|
20230918,092300,576845985,2430,2430,2440,2430,9264
|
|
20230918,092200,554332255,2430,2430,2430,2425,3381
|
|
20230918,092100,546127495,2430,2430,2430,2425,5540
|
|
20230918,092000,532674990,2430,2430,2430,2425,275
|
|
20230918,091900,532007510,2430,2425,2430,2420,19712
|
|
20230918,091800,484236855,2425,2425,2430,2420,10580
|
|
20230918,091700,458601175,2430,2430,2430,2420,4167
|
|
20230918,091600,448495525,2420,2425,2430,2420,5570
|
|
20230918,091500,434998895,2425,2425,2430,2420,10121
|
|
20230918,091400,410454850,2425,2440,2440,2420,21293
|
|
20230918,091300,358724510,2435,2450,2450,2435,16840
|
|
20230918,091200,317621125,2445,2455,2455,2445,5258
|
|
20230918,091100,304738605,2455,2450,2455,2450,6745
|
|
20230918,091000,288206360,2450,2445,2455,2445,15514
|
|
20230918,090900,250210825,2445,2460,2460,2445,15298
|
|
20230918,090800,212712410,2460,2465,2465,2455,25216
|
|
20230918,090700,150731475,2465,2475,2475,2460,12840
|
|
20230918,090600,119037255,2480,2490,2490,2480,6928
|
|
20230918,090500,101827550,2490,2490,2490,2490,8089
|
|
20230918,090400,81685940,2485,2480,2485,2480,5692
|
|
20230918,090300,67543970,2480,2480,2480,2480,4075
|
|
20230918,090200,57437970,2480,2480,2480,2480,3896
|
|
20230918,090100,47775890,2480,2495,2495,2480,12597
|
|
20230918,090000,16503130,2505,2510,2510,2495,6394
|