609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190600,345419425,3220,3220,3220,3220,4203
|
|
20230925,190500,345419425,3220,3220,3220,3220,0
|
|
20230925,190400,345419425,3220,3220,3220,3220,0
|
|
20230925,190300,345419425,3220,3220,3220,3220,0
|
|
20230925,190200,345419425,3220,3220,3220,3220,0
|
|
20230925,190100,345419425,3220,3220,3220,3220,0
|
|
20230925,190000,345419425,3220,3220,3220,3220,0
|
|
20230925,185900,345419425,3220,3220,3220,3220,0
|
|
20230925,185800,345419425,3220,3220,3220,3220,0
|
|
20230925,185700,345419425,3220,3220,3220,3220,0
|
|
20230925,185600,345419425,3220,3220,3220,3220,0
|
|
20230925,185500,345419425,3220,3220,3220,3220,0
|
|
20230925,185400,345419425,3220,3220,3220,3220,0
|
|
20230925,185300,345419425,3220,3220,3220,3220,0
|
|
20230925,185200,345419425,3220,3220,3220,3220,0
|
|
20230925,185100,345419425,3220,3220,3220,3220,0
|
|
20230925,185000,345419425,3220,3220,3220,3220,0
|
|
20230925,184900,345419425,3220,3220,3220,3220,0
|
|
20230925,184800,345419425,3220,3220,3220,3220,0
|
|
20230925,184700,345419425,3220,3220,3220,3220,0
|
|
20230925,184600,345419425,3220,3220,3220,3220,0
|
|
20230925,184500,345419425,3220,3220,3220,3220,0
|
|
20230925,184400,345419425,3220,3220,3220,3220,0
|
|
20230925,184300,345419425,3220,3220,3220,3220,0
|
|
20230925,184200,345419425,3220,3220,3220,3220,0
|
|
20230925,184100,345419425,3220,3220,3220,3220,0
|
|
20230925,184000,345419425,3220,3220,3220,3220,0
|
|
20230925,183900,345419425,3220,3220,3220,3220,0
|
|
20230925,183800,345419425,3220,3220,3220,3220,0
|
|
20230925,183700,345419425,3220,3220,3220,3220,0
|
|
20230925,183600,345419425,3220,3220,3220,3220,4203
|
|
20230925,183500,345419425,3220,3220,3220,3220,0
|
|
20230925,183400,345419425,3220,3220,3220,3220,0
|
|
20230925,183300,345419425,3220,3220,3220,3220,0
|
|
20230925,183200,345419425,3220,3220,3220,3220,0
|
|
20230925,183100,345419425,3220,3220,3220,3220,0
|
|
20230925,183000,345419425,3220,3220,3220,3220,0
|
|
20230925,182900,345419425,3220,3220,3220,3220,0
|
|
20230925,182800,345419425,3220,3220,3220,3220,0
|
|
20230925,182700,345419425,3220,3220,3220,3220,0
|
|
20230925,182600,345419425,3220,3220,3220,3220,0
|
|
20230925,182500,345419425,3220,3220,3220,3220,0
|
|
20230925,182400,345419425,3220,3220,3220,3220,0
|
|
20230925,182300,345419425,3220,3220,3220,3220,0
|
|
20230925,182200,345419425,3220,3220,3220,3220,0
|
|
20230925,182100,345419425,3220,3220,3220,3220,0
|
|
20230925,182000,345419425,3220,3220,3220,3220,0
|
|
20230925,181900,345419425,3220,3220,3220,3220,0
|
|
20230925,181800,345419425,3220,3220,3220,3220,0
|
|
20230925,181700,345419425,3220,3220,3220,3220,0
|
|
20230925,181600,345419425,3220,3220,3220,3220,0
|
|
20230925,181500,345419425,3220,3220,3220,3220,0
|
|
20230925,181400,345419425,3220,3220,3220,3220,0
|
|
20230925,181300,345419425,3220,3220,3220,3220,0
|
|
20230925,181200,345419425,3220,3220,3220,3220,0
|
|
20230925,181100,345419425,3220,3220,3220,3220,0
|
|
20230925,181000,345419425,3220,3220,3220,3220,0
|
|
20230925,180900,345419425,3220,3220,3220,3220,0
|
|
20230925,180800,345419425,3220,3220,3220,3220,0
|
|
20230925,180700,345419425,3220,3220,3220,3220,0
|
|
20230925,180600,345419425,3220,3220,3220,3220,4203
|
|
20230925,180500,345419425,3220,3220,3220,3220,0
|
|
20230925,180400,345419425,3220,3220,3220,3220,0
|
|
20230925,180300,345419425,3220,3220,3220,3220,0
|
|
20230925,180200,345419425,3220,3220,3220,3220,0
|
|
20230925,180100,345419425,3220,3220,3220,3220,0
|
|
20230925,180000,345419425,3220,3220,3220,3220,0
|
|
20230925,175900,345419425,3220,3220,3220,3220,0
|
|
20230925,175800,345419425,3220,3220,3220,3220,0
|
|
20230925,175700,345419425,3220,3220,3220,3220,0
|
|
20230925,175600,345419425,3220,3220,3220,3220,0
|
|
20230925,175500,345419425,3220,3220,3220,3220,0
|
|
20230925,175400,345419425,3220,3220,3220,3220,0
|
|
20230925,175300,345419425,3220,3220,3220,3220,0
|
|
20230925,175200,345419425,3220,3220,3220,3220,0
|
|
20230925,175100,345419425,3220,3220,3220,3220,0
|
|
20230925,175000,345419425,3220,3220,3220,3220,0
|
|
20230925,174900,345419425,3220,3220,3220,3220,0
|
|
20230925,174800,345419425,3220,3220,3220,3220,0
|
|
20230925,174700,345419425,3220,3220,3220,3220,0
|
|
20230925,174600,345419425,3220,3220,3220,3220,0
|
|
20230925,174500,345419425,3220,3220,3220,3220,0
|
|
20230925,174400,345419425,3220,3220,3220,3220,0
|
|
20230925,174300,345419425,3220,3220,3220,3220,0
|
|
20230925,174200,345419425,3220,3220,3220,3220,0
|
|
20230925,174100,345419425,3220,3220,3220,3220,0
|
|
20230925,174000,345419425,3220,3220,3220,3220,0
|
|
20230925,173900,345419425,3220,3220,3220,3220,0
|
|
20230925,173800,345419425,3220,3220,3220,3220,0
|
|
20230925,173700,345419425,3220,3220,3220,3220,0
|
|
20230925,173600,345419425,3220,3220,3220,3220,4203
|
|
20230925,173500,345419425,3220,3220,3220,3220,0
|
|
20230925,173400,345419425,3220,3220,3220,3220,0
|
|
20230925,173300,345419425,3220,3220,3220,3220,0
|
|
20230925,173200,345419425,3220,3220,3220,3220,0
|
|
20230925,173100,345419425,3220,3220,3220,3220,0
|
|
20230925,173000,345419425,3220,3220,3220,3220,0
|
|
20230925,172900,345419425,3220,3220,3220,3220,0
|
|
20230925,172800,345419425,3220,3220,3220,3220,0
|
|
20230925,172700,345419425,3220,3220,3220,3220,0
|
|
20230925,172600,345419425,3220,3220,3220,3220,0
|
|
20230925,172500,345419425,3220,3220,3220,3220,0
|
|
20230925,172400,345419425,3220,3220,3220,3220,0
|
|
20230925,172300,345419425,3220,3220,3220,3220,0
|
|
20230925,172200,345419425,3220,3220,3220,3220,0
|
|
20230925,172100,345419425,3220,3220,3220,3220,0
|
|
20230925,172000,345419425,3220,3220,3220,3220,0
|
|
20230925,171900,345419425,3220,3220,3220,3220,0
|
|
20230925,171800,345419425,3220,3220,3220,3220,0
|
|
20230925,171700,345419425,3220,3220,3220,3220,0
|
|
20230925,171600,345419425,3220,3220,3220,3220,0
|
|
20230925,171500,345419425,3220,3220,3220,3220,0
|
|
20230925,171400,345419425,3220,3220,3220,3220,0
|
|
20230925,171300,345419425,3220,3220,3220,3220,0
|
|
20230925,171200,345419425,3220,3220,3220,3220,0
|
|
20230925,171100,345419425,3220,3220,3220,3220,0
|
|
20230925,171000,345419425,3220,3220,3220,3220,0
|
|
20230925,170900,345419425,3220,3220,3220,3220,0
|
|
20230925,170800,345419425,3220,3220,3220,3220,0
|
|
20230925,170700,345419425,3220,3220,3220,3220,0
|
|
20230925,170600,345419425,3220,3220,3220,3220,4203
|
|
20230925,170500,345419425,3220,3220,3220,3220,0
|
|
20230925,170400,345419425,3220,3220,3220,3220,0
|
|
20230925,170300,345419425,3220,3220,3220,3220,0
|
|
20230925,170200,345419425,3220,3220,3220,3220,0
|
|
20230925,170100,345419425,3220,3220,3220,3220,0
|
|
20230925,170000,345419425,3220,3220,3220,3220,0
|
|
20230925,165900,345419425,3220,3220,3220,3220,0
|
|
20230925,165800,345419425,3220,3220,3220,3220,0
|
|
20230925,165700,345419425,3220,3220,3220,3220,0
|
|
20230925,165600,345419425,3220,3220,3220,3220,0
|
|
20230925,165500,345419425,3220,3220,3220,3220,0
|
|
20230925,165400,345419425,3220,3220,3220,3220,0
|
|
20230925,165300,345419425,3220,3220,3220,3220,0
|
|
20230925,165200,345419425,3220,3220,3220,3220,0
|
|
20230925,165100,345419425,3220,3220,3220,3220,0
|
|
20230925,165000,345419425,3220,3220,3220,3220,0
|
|
20230925,164900,345419425,3220,3220,3220,3220,0
|
|
20230925,164800,345419425,3220,3220,3220,3220,0
|
|
20230925,164700,345419425,3220,3220,3220,3220,0
|
|
20230925,164600,345419425,3220,3220,3220,3220,0
|
|
20230925,164500,345419425,3220,3220,3220,3220,0
|
|
20230925,164400,345419425,3220,3220,3220,3220,0
|
|
20230925,164300,345419425,3220,3220,3220,3220,0
|
|
20230925,164200,345419425,3220,3220,3220,3220,0
|
|
20230925,164100,345419425,3220,3220,3220,3220,0
|
|
20230925,164000,345419425,3220,3220,3220,3220,0
|
|
20230925,163900,345419425,3220,3220,3220,3220,0
|
|
20230925,163800,345419425,3220,3220,3220,3220,0
|
|
20230925,163700,345419425,3220,3220,3220,3220,0
|
|
20230925,163600,345419425,3220,3220,3220,3220,4203
|
|
20230925,163500,345419425,3220,3220,3220,3220,0
|
|
20230925,163400,345419425,3220,3220,3220,3220,0
|
|
20230925,163300,345419425,3220,3220,3220,3220,0
|
|
20230925,163200,345419425,3220,3220,3220,3220,0
|
|
20230925,163100,345419425,3220,3220,3220,3220,0
|
|
20230925,163000,345419425,3220,3220,3220,3220,0
|
|
20230925,162900,345419425,3220,3220,3220,3220,0
|
|
20230925,162800,345419425,3220,3220,3220,3220,0
|
|
20230925,162700,345419425,3220,3220,3220,3220,0
|
|
20230925,162600,345419425,3220,3220,3220,3220,0
|
|
20230925,162500,345419425,3220,3220,3220,3220,0
|
|
20230925,162400,345419425,3220,3220,3220,3220,0
|
|
20230925,162300,345419425,3220,3220,3220,3220,0
|
|
20230925,162200,345419425,3220,3220,3220,3220,0
|
|
20230925,162100,345419425,3220,3220,3220,3220,0
|
|
20230925,162000,345419425,3220,3220,3220,3220,0
|
|
20230925,161900,345419425,3220,3220,3220,3220,0
|
|
20230925,161800,345419425,3220,3220,3220,3220,0
|
|
20230925,161700,345419425,3220,3220,3220,3220,0
|
|
20230925,161600,345419425,3220,3220,3220,3220,0
|
|
20230925,161500,345419425,3220,3220,3220,3220,0
|
|
20230925,161400,345419425,3220,3220,3220,3220,0
|
|
20230925,161300,345419425,3220,3220,3220,3220,0
|
|
20230925,161200,345419425,3220,3220,3220,3220,0
|
|
20230925,161100,345419425,3220,3220,3220,3220,0
|
|
20230925,161000,345419425,3220,3220,3220,3220,0
|
|
20230925,160900,345419425,3220,3220,3220,3220,0
|
|
20230925,160800,345419425,3220,3220,3220,3220,0
|
|
20230925,160700,345419425,3220,3220,3220,3220,0
|
|
20230925,160600,345419425,3220,3220,3220,3220,4203
|
|
20230925,160500,345419425,3220,3220,3220,3220,0
|
|
20230925,160400,345419425,3220,3220,3220,3220,0
|
|
20230925,160300,345419425,3220,3220,3220,3220,0
|
|
20230925,160200,345419425,3220,3220,3220,3220,0
|
|
20230925,160100,345419425,3220,3220,3220,3220,0
|
|
20230925,160000,345419425,3220,3220,3220,3220,0
|
|
20230925,155900,345419425,3220,3220,3220,3220,0
|
|
20230925,155800,345419425,3220,3220,3220,3220,0
|
|
20230925,155700,345419425,3220,3220,3220,3220,0
|
|
20230925,155600,345419425,3220,3220,3220,3220,0
|
|
20230925,155500,345419425,3220,3220,3220,3220,0
|
|
20230925,155400,345419425,3220,3220,3220,3220,0
|
|
20230925,155300,345419425,3220,3220,3220,3220,0
|
|
20230925,155200,345419425,3220,3220,3220,3220,0
|
|
20230925,155100,345419425,3220,3220,3220,3220,0
|
|
20230925,155000,345419425,3220,3220,3220,3220,0
|
|
20230925,154900,345419425,3220,3220,3220,3220,0
|
|
20230925,154800,345419425,3220,3220,3220,3220,0
|
|
20230925,154700,345419425,3220,3220,3220,3220,0
|
|
20230925,154600,345419425,3220,3220,3220,3220,0
|
|
20230925,154500,345419425,3220,3220,3220,3220,0
|
|
20230925,154400,345419425,3220,3220,3220,3220,0
|
|
20230925,154300,345419425,3220,3220,3220,3220,0
|
|
20230925,154200,345419425,3220,3220,3220,3220,0
|
|
20230925,154100,345419425,3220,3220,3220,3220,0
|
|
20230925,154000,345419425,3220,3220,3220,3220,0
|
|
20230925,153900,345419425,3220,3220,3220,3220,0
|
|
20230925,153800,345419425,3220,3220,3220,3220,0
|
|
20230925,153700,345419425,3220,3220,3220,3220,0
|
|
20230925,153600,345419425,3220,3220,3220,3220,4203
|
|
20230925,153500,345419425,3220,3220,3220,3220,0
|
|
20230925,153400,345419425,3220,3220,3220,3220,0
|
|
20230925,153300,345419425,3220,3220,3220,3220,0
|
|
20230925,153200,345419425,3220,3220,3220,3220,0
|
|
20230925,153100,345419425,3220,3220,3220,3220,0
|
|
20230925,153000,345419425,3220,3220,3220,3220,4203
|
|
20230925,152900,331885765,3215,3215,3215,3215,0
|
|
20230925,152800,331885765,3215,3215,3215,3215,0
|
|
20230925,152700,331885765,3215,3215,3215,3215,0
|
|
20230925,152600,331885765,3215,3215,3215,3215,0
|
|
20230925,152500,331885765,3215,3215,3215,3215,0
|
|
20230925,152400,331885765,3215,3215,3215,3215,0
|
|
20230925,152300,331885765,3215,3215,3215,3215,0
|
|
20230925,152200,331885765,3215,3215,3215,3215,0
|
|
20230925,152100,331885765,3215,3215,3215,3215,0
|
|
20230925,152000,331885765,3215,3215,3215,3215,0
|
|
20230925,151900,331885765,3215,3215,3215,3215,88
|
|
20230925,151800,331602845,3215,3210,3215,3200,671
|
|
20230925,151700,329452600,3210,3210,3210,3210,334
|
|
20230925,151600,328380460,3205,3205,3205,3205,3
|
|
20230925,151500,328370845,3210,3210,3210,3210,1524
|
|
20230925,151400,323478805,3205,3205,3205,3205,300
|
|
20230925,151300,322517305,3210,3210,3210,3210,0
|
|
20230925,151200,322517305,3210,3210,3210,3210,123
|
|
20230925,151100,322122475,3210,3210,3210,3210,637
|
|
20230925,151000,320077705,3215,3215,3215,3215,1122
|
|
20230925,150900,316470475,3215,3215,3215,3215,0
|
|
20230925,150800,316470475,3215,3215,3220,3215,1376
|
|
20230925,150700,312046530,3215,3215,3215,3215,424
|
|
20230925,150600,310683370,3215,3205,3215,3205,785
|
|
20230925,150500,308163160,3205,3205,3205,3205,1286
|
|
20230925,150400,304041530,3200,3200,3200,3200,0
|
|
20230925,150300,304041530,3200,3200,3200,3200,342
|
|
20230925,150200,302947130,3200,3200,3200,3190,5400
|
|
20230925,150100,285677640,3205,3205,3205,3205,85
|
|
20230925,150000,285405215,3205,3200,3205,3200,198
|
|
20230925,145900,284770640,3205,3205,3205,3205,42
|
|
20230925,145800,284636030,3205,3205,3205,3205,237
|
|
20230925,145700,283876445,3205,3205,3205,3205,5
|
|
20230925,145600,283860420,3200,3200,3200,3200,1000
|
|
20230925,145500,280660420,3205,3205,3205,3205,0
|
|
20230925,145400,280660420,3205,3205,3205,3205,0
|
|
20230925,145300,280660420,3205,3200,3205,3200,1200
|
|
20230925,145200,276820000,3200,3200,3200,3200,1
|
|
20230925,145100,276816800,3195,3195,3195,3195,0
|
|
20230925,145000,276816800,3195,3195,3195,3195,71
|
|
20230925,144900,276589955,3200,3200,3200,3200,126
|
|
20230925,144800,276186755,3195,3195,3195,3195,0
|
|
20230925,144700,276186755,3195,3195,3195,3195,375
|
|
20230925,144600,274988630,3195,3195,3195,3195,100
|
|
20230925,144500,274669130,3200,3200,3200,3200,0
|
|
20230925,144400,274669130,3200,3200,3200,3200,0
|
|
20230925,144300,274669130,3200,3200,3200,3200,0
|
|
20230925,144200,274669130,3200,3200,3200,3200,0
|
|
20230925,144100,274669130,3200,3200,3200,3200,0
|
|
20230925,144000,274669130,3200,3200,3200,3200,84
|
|
20230925,143900,274400330,3195,3195,3195,3195,0
|
|
20230925,143800,274400330,3195,3195,3195,3195,0
|
|
20230925,143700,274400330,3195,3195,3195,3195,303
|
|
20230925,143600,273432245,3200,3200,3200,3200,1
|
|
20230925,143500,273429045,3200,3200,3200,3200,95
|
|
20230925,143400,273125045,3200,3200,3200,3200,0
|
|
20230925,143300,273125045,3200,3200,3200,3200,25
|
|
20230925,143200,273045045,3200,3200,3200,3200,0
|
|
20230925,143100,273045045,3200,3200,3200,3200,602
|
|
20230925,143000,271118645,3195,3195,3195,3195,0
|
|
20230925,142900,271118645,3195,3195,3195,3195,0
|
|
20230925,142800,271118645,3195,3195,3195,3195,0
|
|
20230925,142700,271118645,3195,3195,3195,3195,2
|
|
20230925,142600,271112255,3195,3195,3195,3195,350
|
|
20230925,142500,269994005,3200,3200,3200,3200,0
|
|
20230925,142400,269994005,3200,3200,3200,3200,0
|
|
20230925,142300,269994005,3200,3200,3200,3200,0
|
|
20230925,142200,269994005,3200,3200,3200,3200,0
|
|
20230925,142100,269994005,3200,3200,3200,3200,0
|
|
20230925,142000,269994005,3200,3200,3200,3200,212
|
|
20230925,141900,269315605,3200,3210,3210,3200,6761
|
|
20230925,141800,247679130,3210,3210,3210,3210,100
|
|
20230925,141700,247358130,3210,3210,3210,3210,42
|
|
20230925,141600,247223310,3205,3205,3205,3205,0
|
|
20230925,141500,247223310,3205,3205,3205,3205,0
|
|
20230925,141400,247223310,3205,3205,3205,3205,50
|
|
20230925,141300,247063060,3210,3205,3210,3205,471
|
|
20230925,141200,245553150,3210,3210,3210,3210,0
|
|
20230925,141100,245553150,3210,3210,3210,3210,30
|
|
20230925,141000,245456850,3205,3205,3205,3205,0
|
|
20230925,140900,245456850,3205,3205,3205,3205,0
|
|
20230925,140800,245456850,3205,3205,3205,3205,0
|
|
20230925,140700,245456850,3205,3210,3210,3205,30
|
|
20230925,140600,245360695,3205,3205,3205,3205,77
|
|
20230925,140500,245113910,3205,3205,3205,3205,993
|
|
20230925,140400,241931345,3200,3200,3200,3200,0
|
|
20230925,140300,241931345,3200,3205,3205,3200,351
|
|
20230925,140200,240808140,3205,3205,3205,3205,0
|
|
20230925,140100,240808140,3205,3205,3205,3205,0
|
|
20230925,140000,240808140,3205,3205,3205,3205,300
|
|
20230925,135900,239846640,3205,3205,3205,3205,0
|
|
20230925,135800,239846640,3205,3205,3205,3205,0
|
|
20230925,135700,239846640,3205,3205,3205,3205,0
|
|
20230925,135600,239846640,3205,3205,3205,3205,24
|
|
20230925,135500,239769720,3205,3205,3205,3205,0
|
|
20230925,135400,239769720,3205,3205,3205,3205,0
|
|
20230925,135300,239769720,3205,3205,3205,3205,0
|
|
20230925,135200,239769720,3205,3205,3205,3205,189
|
|
20230925,135100,239163975,3205,3205,3205,3205,130
|
|
20230925,135000,238747325,3210,3210,3210,3210,0
|
|
20230925,134900,238747325,3210,3210,3210,3210,0
|
|
20230925,134800,238747325,3210,3210,3210,3210,2
|
|
20230925,134700,238740905,3210,3210,3210,3210,0
|
|
20230925,134600,238740905,3210,3210,3210,3210,0
|
|
20230925,134500,238740905,3210,3210,3210,3210,88
|
|
20230925,134400,238458425,3215,3210,3215,3210,1831
|
|
20230925,134300,232575260,3210,3210,3210,3210,14
|
|
20230925,134200,232530320,3205,3205,3205,3205,0
|
|
20230925,134100,232530320,3205,3205,3205,3205,0
|
|
20230925,134000,232530320,3205,3210,3210,3205,2
|
|
20230925,133900,232523905,3210,3210,3210,3210,0
|
|
20230925,133800,232523905,3210,3210,3210,3210,0
|
|
20230925,133700,232523905,3210,3210,3210,3210,0
|
|
20230925,133600,232523905,3210,3210,3210,3210,0
|
|
20230925,133500,232523905,3210,3210,3210,3210,8
|
|
20230925,133400,232498225,3210,3210,3210,3210,0
|
|
20230925,133300,232498225,3210,3210,3210,3210,212
|
|
20230925,133200,231817705,3210,3210,3210,3210,0
|
|
20230925,133100,231817705,3210,3210,3210,3210,0
|
|
20230925,133000,231817705,3210,3210,3210,3210,10
|
|
20230925,132900,231785605,3205,3205,3205,3205,170
|
|
20230925,132800,231240755,3205,3205,3205,3205,0
|
|
20230925,132700,231240755,3205,3205,3205,3205,0
|
|
20230925,132600,231240755,3205,3205,3205,3205,1
|
|
20230925,132500,231237550,3210,3210,3210,3210,182
|
|
20230925,132400,230653330,3210,3210,3210,3210,4
|
|
20230925,132300,230640490,3210,3210,3210,3210,23
|
|
20230925,132200,230566660,3210,3210,3210,3210,38
|
|
20230925,132100,230444680,3210,3210,3210,3210,283
|
|
20230925,132000,229536250,3215,3215,3215,3215,0
|
|
20230925,131900,229536250,3215,3215,3215,3215,0
|
|
20230925,131800,229536250,3215,3210,3215,3210,326
|
|
20230925,131700,228489365,3210,3210,3210,3210,0
|
|
20230925,131600,228489365,3210,3210,3210,3210,418
|
|
20230925,131500,227147585,3215,3215,3215,3215,0
|
|
20230925,131400,227147585,3215,3215,3215,3215,0
|
|
20230925,131300,227147585,3215,3215,3215,3215,0
|
|
20230925,131200,227147585,3215,3215,3215,3215,0
|
|
20230925,131100,227147585,3215,3215,3215,3215,0
|
|
20230925,131000,227147585,3215,3215,3215,3215,0
|
|
20230925,130900,227147585,3215,3215,3215,3215,0
|
|
20230925,130800,227147585,3215,3215,3215,3215,16
|
|
20230925,130700,227096145,3215,3215,3215,3215,0
|
|
20230925,130600,227096145,3215,3215,3215,3215,0
|
|
20230925,130500,227096145,3215,3215,3215,3215,68
|
|
20230925,130400,226877525,3215,3215,3215,3215,554
|
|
20230925,130300,225096415,3215,3215,3215,3215,0
|
|
20230925,130200,225096415,3215,3215,3215,3215,0
|
|
20230925,130100,225096415,3215,3215,3215,3215,0
|
|
20230925,130000,225096415,3215,3215,3215,3215,158
|
|
20230925,125900,224588445,3215,3215,3215,3215,47
|
|
20230925,125800,224437340,3215,3215,3215,3215,371
|
|
20230925,125700,223244575,3220,3220,3220,3220,0
|
|
20230925,125600,223244575,3220,3220,3220,3220,0
|
|
20230925,125500,223244575,3220,3220,3220,3220,0
|
|
20230925,125400,223244575,3220,3220,3220,3220,0
|
|
20230925,125300,223244575,3220,3220,3220,3220,0
|
|
20230925,125200,223244575,3220,3220,3220,3220,0
|
|
20230925,125100,223244575,3220,3220,3220,3220,0
|
|
20230925,125000,223244575,3220,3220,3220,3220,0
|
|
20230925,124900,223244575,3220,3215,3220,3215,2215
|
|
20230925,124800,216114995,3215,3215,3215,3215,281
|
|
20230925,124700,215211580,3215,3215,3215,3215,354
|
|
20230925,124600,214073470,3215,3215,3215,3215,0
|
|
20230925,124500,214073470,3215,3215,3215,3215,5
|
|
20230925,124400,214057395,3210,3210,3210,3210,139
|
|
20230925,124300,213611205,3210,3210,3210,3210,0
|
|
20230925,124200,213611205,3210,3195,3210,3195,6140
|
|
20230925,124100,193990485,3195,3195,3195,3195,390
|
|
20230925,124000,192744435,3195,3195,3195,3195,0
|
|
20230925,123900,192744435,3195,3195,3195,3195,0
|
|
20230925,123800,192744435,3195,3195,3195,3195,0
|
|
20230925,123700,192744435,3195,3195,3195,3195,0
|
|
20230925,123600,192744435,3195,3195,3195,3195,0
|
|
20230925,123500,192744435,3195,3195,3195,3195,0
|
|
20230925,123400,192744435,3195,3195,3195,3195,1
|
|
20230925,123300,192741240,3195,3195,3195,3195,1
|
|
20230925,123200,192738045,3190,3190,3190,3190,0
|
|
20230925,123100,192738045,3190,3190,3190,3190,0
|
|
20230925,123000,192738045,3190,3190,3190,3190,0
|
|
20230925,122900,192738045,3190,3190,3190,3190,0
|
|
20230925,122800,192738045,3190,3190,3190,3190,0
|
|
20230925,122700,192738045,3190,3190,3190,3190,0
|
|
20230925,122600,192738045,3190,3190,3190,3190,0
|
|
20230925,122500,192738045,3190,3190,3190,3190,0
|
|
20230925,122400,192738045,3190,3190,3190,3190,0
|
|
20230925,122300,192738045,3190,3190,3190,3190,160
|
|
20230925,122200,192227645,3195,3195,3195,3195,0
|
|
20230925,122100,192227645,3195,3195,3195,3195,0
|
|
20230925,122000,192227645,3195,3195,3195,3195,0
|
|
20230925,121900,192227645,3195,3195,3195,3195,0
|
|
20230925,121800,192227645,3195,3195,3195,3195,0
|
|
20230925,121700,192227645,3195,3195,3195,3195,69
|
|
20230925,121600,192007190,3195,3195,3195,3195,0
|
|
20230925,121500,192007190,3195,3195,3195,3195,0
|
|
20230925,121400,192007190,3195,3195,3195,3195,2
|
|
20230925,121300,192000800,3195,3195,3195,3195,312
|
|
20230925,121200,191003960,3195,3190,3195,3190,766
|
|
20230925,121100,188560410,3190,3190,3190,3190,0
|
|
20230925,121000,188560410,3190,3190,3190,3190,0
|
|
20230925,120900,188560410,3190,3190,3190,3190,1000
|
|
20230925,120800,185370410,3190,3190,3190,3190,0
|
|
20230925,120700,185370410,3190,3190,3190,3190,390
|
|
20230925,120600,184126310,3190,3190,3190,3190,0
|
|
20230925,120500,184126310,3190,3190,3190,3190,0
|
|
20230925,120400,184126310,3190,3190,3190,3190,0
|
|
20230925,120300,184126310,3190,3190,3190,3190,0
|
|
20230925,120200,184126310,3190,3190,3190,3190,0
|
|
20230925,120100,184126310,3190,3190,3190,3190,0
|
|
20230925,120000,184126310,3190,3190,3190,3190,0
|
|
20230925,115900,184126310,3190,3190,3190,3190,237
|
|
20230925,115800,183370280,3190,3190,3190,3190,0
|
|
20230925,115700,183370280,3190,3190,3190,3190,100
|
|
20230925,115600,183051280,3190,3190,3190,3190,2012
|
|
20230925,115500,176633000,3190,3190,3190,3190,1
|
|
20230925,115400,176629810,3195,3195,3195,3195,100
|
|
20230925,115300,176310310,3195,3195,3195,3195,0
|
|
20230925,115200,176310310,3195,3195,3195,3195,0
|
|
20230925,115100,176310310,3195,3195,3195,3195,0
|
|
20230925,115000,176310310,3195,3195,3195,3195,0
|
|
20230925,114900,176310310,3195,3195,3195,3195,0
|
|
20230925,114800,176310310,3195,3195,3195,3195,250
|
|
20230925,114700,175511560,3195,3195,3195,3195,0
|
|
20230925,114600,175511560,3195,3195,3195,3195,0
|
|
20230925,114500,175511560,3195,3195,3195,3195,0
|
|
20230925,114400,175511560,3195,3195,3195,3195,0
|
|
20230925,114300,175511560,3195,3195,3195,3195,0
|
|
20230925,114200,175511560,3195,3195,3195,3195,0
|
|
20230925,114100,175511560,3195,3195,3195,3195,0
|
|
20230925,114000,175511560,3195,3195,3195,3195,0
|
|
20230925,113900,175511560,3195,3195,3195,3195,1
|
|
20230925,113800,175508365,3190,3190,3190,3190,0
|
|
20230925,113700,175508365,3190,3190,3190,3190,0
|
|
20230925,113600,175508365,3190,3190,3190,3190,164
|
|
20230925,113500,174985205,3195,3195,3195,3195,0
|
|
20230925,113400,174985205,3195,3195,3195,3195,0
|
|
20230925,113300,174985205,3195,3195,3195,3195,0
|
|
20230925,113200,174985205,3195,3195,3195,3195,0
|
|
20230925,113100,174985205,3195,3195,3195,3195,0
|
|
20230925,113000,174985205,3195,3195,3195,3195,0
|
|
20230925,112900,174985205,3195,3195,3195,3195,0
|
|
20230925,112800,174985205,3195,3195,3195,3195,2
|
|
20230925,112700,174978815,3195,3195,3195,3195,0
|
|
20230925,112600,174978815,3195,3195,3195,3195,0
|
|
20230925,112500,174978815,3195,3195,3195,3195,254
|
|
20230925,112400,174167285,3195,3195,3195,3195,0
|
|
20230925,112300,174167285,3195,3195,3195,3195,811
|
|
20230925,112200,171576140,3195,3195,3195,3195,0
|
|
20230925,112100,171576140,3195,3195,3195,3195,0
|
|
20230925,112000,171576140,3195,3195,3195,3195,500
|
|
20230925,111900,169978640,3195,3195,3195,3195,240
|
|
20230925,111800,169211840,3195,3195,3195,3195,126
|
|
20230925,111700,168809270,3195,3195,3195,3195,0
|
|
20230925,111600,168809270,3195,3195,3195,3195,2
|
|
20230925,111500,168802880,3195,3195,3195,3195,0
|
|
20230925,111400,168802880,3195,3195,3195,3195,0
|
|
20230925,111300,168802880,3195,3195,3195,3195,0
|
|
20230925,111200,168802880,3195,3195,3195,3195,0
|
|
20230925,111100,168802880,3195,3195,3195,3195,0
|
|
20230925,111000,168802880,3195,3195,3195,3195,1000
|
|
20230925,110900,165607880,3195,3195,3195,3195,9
|
|
20230925,110800,165579125,3195,3195,3195,3195,27
|
|
20230925,110700,165492860,3195,3195,3195,3195,10
|
|
20230925,110600,165460910,3190,3190,3190,3190,0
|
|
20230925,110500,165460910,3190,3190,3190,3190,10
|
|
20230925,110400,165429010,3195,3195,3195,3195,0
|
|
20230925,110300,165429010,3195,3195,3195,3195,10
|
|
20230925,110200,165397060,3195,3195,3195,3195,2
|
|
20230925,110100,165390670,3195,3195,3195,3195,2
|
|
20230925,110000,165384280,3195,3195,3195,3195,0
|
|
20230925,105900,165384280,3195,3195,3195,3195,2
|
|
20230925,105800,165377890,3195,3195,3195,3195,0
|
|
20230925,105700,165377890,3195,3195,3195,3195,2046
|
|
20230925,105600,158840920,3195,3195,3195,3190,2117
|
|
20230925,105500,152077430,3200,3200,3200,3200,2842
|
|
20230925,105400,142983030,3200,3200,3200,3200,0
|
|
20230925,105300,142983030,3200,3200,3200,3200,0
|
|
20230925,105200,142983030,3200,3200,3200,3200,0
|
|
20230925,105100,142983030,3200,3200,3200,3200,90
|
|
20230925,105000,142695030,3205,3205,3205,3205,0
|
|
20230925,104900,142695030,3205,3205,3205,3205,2
|
|
20230925,104800,142688620,3205,3205,3205,3205,37
|
|
20230925,104700,142570035,3200,3200,3200,3200,0
|
|
20230925,104600,142570035,3200,3205,3205,3200,120
|
|
20230925,104500,142185935,3205,3205,3205,3205,0
|
|
20230925,104400,142185935,3205,3205,3205,3205,1
|
|
20230925,104300,142182730,3200,3200,3200,3200,1330
|
|
20230925,104200,137926730,3205,3205,3205,3205,0
|
|
20230925,104100,137926730,3205,3205,3205,3205,0
|
|
20230925,104000,137926730,3205,3205,3205,3205,1
|
|
20230925,103900,137923525,3200,3200,3200,3200,7
|
|
20230925,103800,137901125,3205,3205,3205,3205,8
|
|
20230925,103700,137875485,3205,3205,3205,3205,0
|
|
20230925,103600,137875485,3205,3205,3205,3205,0
|
|
20230925,103500,137875485,3205,3205,3205,3205,0
|
|
20230925,103400,137875485,3205,3205,3205,3205,85
|
|
20230925,103300,137603060,3205,3205,3205,3205,0
|
|
20230925,103200,137603060,3205,3205,3205,3205,3
|
|
20230925,103100,137593445,3205,3205,3205,3205,0
|
|
20230925,103000,137593445,3205,3205,3205,3205,0
|
|
20230925,102900,137593445,3205,3205,3205,3205,0
|
|
20230925,102800,137593445,3205,3200,3205,3200,585
|
|
20230925,102700,135721020,3200,3200,3200,3200,0
|
|
20230925,102600,135721020,3200,3200,3200,3200,0
|
|
20230925,102500,135721020,3200,3200,3200,3200,780
|
|
20230925,102400,133225020,3205,3205,3205,3205,0
|
|
20230925,102300,133225020,3205,3205,3205,3205,0
|
|
20230925,102200,133225020,3205,3205,3205,3205,0
|
|
20230925,102100,133225020,3205,3205,3205,3205,4237
|
|
20230925,102000,119645435,3205,3205,3205,3205,500
|
|
20230925,101900,118042935,3205,3200,3205,3200,2546
|
|
20230925,101800,109891510,3200,3200,3200,3200,0
|
|
20230925,101700,109891510,3200,3200,3200,3200,0
|
|
20230925,101600,109891510,3200,3200,3200,3200,0
|
|
20230925,101500,109891510,3200,3200,3200,3200,0
|
|
20230925,101400,109891510,3200,3200,3200,3200,2
|
|
20230925,101300,109885110,3200,3200,3200,3200,0
|
|
20230925,101200,109885110,3200,3200,3200,3200,828
|
|
20230925,101100,107235510,3200,3205,3205,3200,343
|
|
20230925,101000,106137065,3205,3205,3205,3205,0
|
|
20230925,100900,106137065,3205,3205,3205,3205,0
|
|
20230925,100800,106137065,3205,3210,3210,3205,31
|
|
20230925,100700,106037705,3205,3205,3205,3205,30
|
|
20230925,100600,105941555,3205,3205,3205,3205,0
|
|
20230925,100500,105941555,3205,3205,3205,3205,0
|
|
20230925,100400,105941555,3205,3205,3205,3205,0
|
|
20230925,100300,105941555,3205,3205,3205,3205,150
|
|
20230925,100200,105460805,3210,3210,3210,3210,1
|
|
20230925,100100,105457595,3210,3210,3210,3210,200
|
|
20230925,100000,104815595,3205,3205,3205,3205,0
|
|
20230925,095900,104815595,3205,3210,3210,3205,1031
|
|
20230925,095800,101506710,3210,3210,3210,3210,0
|
|
20230925,095700,101506710,3210,3210,3210,3210,330
|
|
20230925,095600,100447410,3210,3210,3210,3210,0
|
|
20230925,095500,100447410,3210,3210,3210,3210,0
|
|
20230925,095400,100447410,3210,3210,3210,3210,0
|
|
20230925,095300,100447410,3210,3210,3210,3210,0
|
|
20230925,095200,100447410,3210,3210,3210,3210,4
|
|
20230925,095100,100434570,3215,3215,3215,3215,0
|
|
20230925,095000,100434570,3215,3215,3215,3215,0
|
|
20230925,094900,100434570,3215,3215,3215,3215,100
|
|
20230925,094800,100113070,3210,3205,3210,3205,479
|
|
20230925,094700,98577200,3200,3200,3200,3200,4
|
|
20230925,094600,98564400,3205,3205,3205,3205,329
|
|
20230925,094500,97509955,3200,3205,3205,3200,642
|
|
20230925,094400,95455115,3205,3210,3210,3195,2592
|
|
20230925,094300,87150890,3215,3215,3215,3215,0
|
|
20230925,094200,87150890,3215,3215,3215,3215,0
|
|
20230925,094100,87150890,3215,3210,3215,3210,545
|
|
20230925,094000,85401430,3210,3210,3210,3210,212
|
|
20230925,093900,84720910,3215,3215,3215,3215,382
|
|
20230925,093800,83492780,3215,3220,3220,3215,418
|
|
20230925,093700,82148230,3215,3215,3215,3215,85
|
|
20230925,093600,81874955,3220,3215,3220,3215,531
|
|
20230925,093500,80167785,3215,3205,3215,3205,6476
|
|
20230925,093400,59391895,3205,3205,3205,3205,0
|
|
20230925,093300,59391895,3205,3205,3205,3205,0
|
|
20230925,093200,59391895,3205,3205,3205,3205,0
|
|
20230925,093100,59391895,3205,3205,3205,3205,2
|
|
20230925,093000,59385485,3205,3205,3205,3205,648
|
|
20230925,092900,57308645,3200,3200,3200,3200,133
|
|
20230925,092800,56883045,3200,3205,3205,3200,395
|
|
20230925,092700,55617670,3205,3205,3205,3205,0
|
|
20230925,092600,55617670,3205,3200,3205,3195,473
|
|
20230925,092500,54104670,3200,3195,3200,3195,1538
|
|
20230925,092400,49189890,3190,3190,3190,3190,1290
|
|
20230925,092300,45074790,3185,3185,3185,3185,1324
|
|
20230925,092200,40857850,3190,3190,3190,3190,0
|
|
20230925,092100,40857850,3190,3195,3195,3190,807
|
|
20230925,092000,38283515,3190,3190,3190,3190,99
|
|
20230925,091900,37967705,3190,3185,3190,3185,1255
|
|
20230925,091800,33964555,3185,3185,3185,3185,881
|
|
20230925,091700,31158570,3185,3185,3185,3185,50
|
|
20230925,091600,30999320,3185,3185,3185,3180,917
|
|
20230925,091500,28082880,3185,3185,3185,3185,382
|
|
20230925,091400,26866210,3185,3185,3185,3185,913
|
|
20230925,091300,23958305,3185,3195,3195,3185,2734
|
|
20230925,091200,15242630,3195,3195,3195,3195,0
|
|
20230925,091100,15242630,3195,3195,3195,3195,84
|
|
20230925,091000,14974250,3195,3190,3195,3190,57
|
|
20230925,090900,14792415,3195,3195,3195,3195,1425
|
|
20230925,090800,10239540,3195,3195,3195,3195,653
|
|
20230925,090700,8153205,3200,3200,3200,3200,608
|
|
20230925,090600,6207605,3200,3195,3200,3195,210
|
|
20230925,090500,5536105,3195,3195,3195,3195,0
|
|
20230925,090400,5536105,3195,3200,3200,3195,700
|
|
20230925,090300,3296720,3205,3205,3205,3205,14
|
|
20230925,090200,3251850,3200,3205,3205,3200,319
|
|
20230925,090100,2230005,3210,3210,3215,3210,195
|
|
20230925,090000,1603775,3205,3205,3205,3205,449
|