658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195500,814444520,4065,4065,4065,4065,2987
|
|
20230921,195400,814444520,4065,4065,4065,4065,0
|
|
20230921,195300,814444520,4065,4065,4065,4065,0
|
|
20230921,195200,814444520,4065,4065,4065,4065,0
|
|
20230921,195100,814444520,4065,4065,4065,4065,0
|
|
20230921,195000,814444520,4065,4065,4065,4065,0
|
|
20230921,194900,814444520,4065,4065,4065,4065,0
|
|
20230921,194800,814444520,4065,4065,4065,4065,0
|
|
20230921,194700,814444520,4065,4065,4065,4065,0
|
|
20230921,194600,814444520,4065,4065,4065,4065,0
|
|
20230921,194500,814444520,4065,4065,4065,4065,0
|
|
20230921,194400,814444520,4065,4065,4065,4065,0
|
|
20230921,194300,814444520,4065,4065,4065,4065,0
|
|
20230921,194200,814444520,4065,4065,4065,4065,0
|
|
20230921,194100,814444520,4065,4065,4065,4065,0
|
|
20230921,194000,814444520,4065,4065,4065,4065,0
|
|
20230921,193900,814444520,4065,4065,4065,4065,0
|
|
20230921,193800,814444520,4065,4065,4065,4065,0
|
|
20230921,193700,814444520,4065,4065,4065,4065,0
|
|
20230921,193600,814444520,4065,4065,4065,4065,0
|
|
20230921,193500,814444520,4065,4065,4065,4065,0
|
|
20230921,193400,814444520,4065,4065,4065,4065,0
|
|
20230921,193300,814444520,4065,4065,4065,4065,0
|
|
20230921,193200,814444520,4065,4065,4065,4065,0
|
|
20230921,193100,814444520,4065,4065,4065,4065,0
|
|
20230921,193000,814444520,4065,4065,4065,4065,0
|
|
20230921,192900,814444520,4065,4065,4065,4065,0
|
|
20230921,192800,814444520,4065,4065,4065,4065,0
|
|
20230921,192700,814444520,4065,4065,4065,4065,0
|
|
20230921,192600,814444520,4065,4065,4065,4065,0
|
|
20230921,192500,814444520,4065,4065,4065,4065,2987
|
|
20230921,192400,814444520,4065,4065,4065,4065,0
|
|
20230921,192300,814444520,4065,4065,4065,4065,0
|
|
20230921,192200,814444520,4065,4065,4065,4065,0
|
|
20230921,192100,814444520,4065,4065,4065,4065,0
|
|
20230921,192000,814444520,4065,4065,4065,4065,0
|
|
20230921,191900,814444520,4065,4065,4065,4065,0
|
|
20230921,191800,814444520,4065,4065,4065,4065,0
|
|
20230921,191700,814444520,4065,4065,4065,4065,0
|
|
20230921,191600,814444520,4065,4065,4065,4065,0
|
|
20230921,191500,814444520,4065,4065,4065,4065,0
|
|
20230921,191400,814444520,4065,4065,4065,4065,0
|
|
20230921,191300,814444520,4065,4065,4065,4065,0
|
|
20230921,191200,814444520,4065,4065,4065,4065,0
|
|
20230921,191100,814444520,4065,4065,4065,4065,0
|
|
20230921,191000,814444520,4065,4065,4065,4065,0
|
|
20230921,190900,814444520,4065,4065,4065,4065,0
|
|
20230921,190800,814444520,4065,4065,4065,4065,0
|
|
20230921,190700,814444520,4065,4065,4065,4065,0
|
|
20230921,190600,814444520,4065,4065,4065,4065,0
|
|
20230921,190500,814444520,4065,4065,4065,4065,0
|
|
20230921,190400,814444520,4065,4065,4065,4065,0
|
|
20230921,190300,814444520,4065,4065,4065,4065,0
|
|
20230921,190200,814444520,4065,4065,4065,4065,0
|
|
20230921,190100,814444520,4065,4065,4065,4065,0
|
|
20230921,190000,814444520,4065,4065,4065,4065,0
|
|
20230921,185900,814444520,4065,4065,4065,4065,0
|
|
20230921,185800,814444520,4065,4065,4065,4065,0
|
|
20230921,185700,814444520,4065,4065,4065,4065,0
|
|
20230921,185600,814444520,4065,4065,4065,4065,0
|
|
20230921,185500,814444520,4065,4065,4065,4065,2987
|
|
20230921,185400,814444520,4065,4065,4065,4065,0
|
|
20230921,185300,814444520,4065,4065,4065,4065,0
|
|
20230921,185200,814444520,4065,4065,4065,4065,0
|
|
20230921,185100,814444520,4065,4065,4065,4065,0
|
|
20230921,185000,814444520,4065,4065,4065,4065,0
|
|
20230921,184900,814444520,4065,4065,4065,4065,0
|
|
20230921,184800,814444520,4065,4065,4065,4065,0
|
|
20230921,184700,814444520,4065,4065,4065,4065,0
|
|
20230921,184600,814444520,4065,4065,4065,4065,0
|
|
20230921,184500,814444520,4065,4065,4065,4065,0
|
|
20230921,184400,814444520,4065,4065,4065,4065,0
|
|
20230921,184300,814444520,4065,4065,4065,4065,0
|
|
20230921,184200,814444520,4065,4065,4065,4065,0
|
|
20230921,184100,814444520,4065,4065,4065,4065,0
|
|
20230921,184000,814444520,4065,4065,4065,4065,0
|
|
20230921,183900,814444520,4065,4065,4065,4065,0
|
|
20230921,183800,814444520,4065,4065,4065,4065,0
|
|
20230921,183700,814444520,4065,4065,4065,4065,0
|
|
20230921,183600,814444520,4065,4065,4065,4065,0
|
|
20230921,183500,814444520,4065,4065,4065,4065,0
|
|
20230921,183400,814444520,4065,4065,4065,4065,0
|
|
20230921,183300,814444520,4065,4065,4065,4065,0
|
|
20230921,183200,814444520,4065,4065,4065,4065,0
|
|
20230921,183100,814444520,4065,4065,4065,4065,0
|
|
20230921,183000,814444520,4065,4065,4065,4065,0
|
|
20230921,182900,814444520,4065,4065,4065,4065,0
|
|
20230921,182800,814444520,4065,4065,4065,4065,0
|
|
20230921,182700,814444520,4065,4065,4065,4065,0
|
|
20230921,182600,814444520,4065,4065,4065,4065,0
|
|
20230921,182500,814444520,4065,4065,4065,4065,2987
|
|
20230921,182400,814444520,4065,4065,4065,4065,0
|
|
20230921,182300,814444520,4065,4065,4065,4065,0
|
|
20230921,182200,814444520,4065,4065,4065,4065,0
|
|
20230921,182100,814444520,4065,4065,4065,4065,0
|
|
20230921,182000,814444520,4065,4065,4065,4065,0
|
|
20230921,181900,814444520,4065,4065,4065,4065,0
|
|
20230921,181800,814444520,4065,4065,4065,4065,0
|
|
20230921,181700,814444520,4065,4065,4065,4065,0
|
|
20230921,181600,814444520,4065,4065,4065,4065,0
|
|
20230921,181500,814444520,4065,4065,4065,4065,0
|
|
20230921,181400,814444520,4065,4065,4065,4065,0
|
|
20230921,181300,814444520,4065,4065,4065,4065,0
|
|
20230921,181200,814444520,4065,4065,4065,4065,0
|
|
20230921,181100,814444520,4065,4065,4065,4065,0
|
|
20230921,181000,814444520,4065,4065,4065,4065,0
|
|
20230921,180900,814444520,4065,4065,4065,4065,0
|
|
20230921,180800,814444520,4065,4065,4065,4065,0
|
|
20230921,180700,814444520,4065,4065,4065,4065,0
|
|
20230921,180600,814444520,4065,4065,4065,4065,0
|
|
20230921,180500,814444520,4065,4065,4065,4065,0
|
|
20230921,180400,814444520,4065,4065,4065,4065,0
|
|
20230921,180300,814444520,4065,4065,4065,4065,0
|
|
20230921,180200,814444520,4065,4065,4065,4065,0
|
|
20230921,180100,814444520,4065,4065,4065,4065,0
|
|
20230921,180000,814444520,4065,4065,4065,4065,0
|
|
20230921,175900,814444520,4065,4065,4065,4065,0
|
|
20230921,175800,814444520,4065,4065,4065,4065,0
|
|
20230921,175700,814444520,4065,4065,4065,4065,0
|
|
20230921,175600,814444520,4065,4065,4065,4065,0
|
|
20230921,175500,814444520,4065,4065,4065,4065,2987
|
|
20230921,175400,814444520,4065,4065,4065,4065,0
|
|
20230921,175300,814444520,4065,4065,4065,4065,0
|
|
20230921,175200,814444520,4065,4065,4065,4065,0
|
|
20230921,175100,814444520,4065,4065,4065,4065,0
|
|
20230921,175000,814444520,4065,4065,4065,4065,0
|
|
20230921,174900,814444520,4065,4065,4065,4065,0
|
|
20230921,174800,814444520,4065,4065,4065,4065,0
|
|
20230921,174700,814444520,4065,4065,4065,4065,0
|
|
20230921,174600,814444520,4065,4065,4065,4065,0
|
|
20230921,174500,814444520,4065,4065,4065,4065,0
|
|
20230921,174400,814444520,4065,4065,4065,4065,0
|
|
20230921,174300,814444520,4065,4065,4065,4065,0
|
|
20230921,174200,814444520,4065,4065,4065,4065,0
|
|
20230921,174100,814444520,4065,4065,4065,4065,0
|
|
20230921,174000,814444520,4065,4065,4065,4065,0
|
|
20230921,173900,814444520,4065,4065,4065,4065,0
|
|
20230921,173800,814444520,4065,4065,4065,4065,0
|
|
20230921,173700,814444520,4065,4065,4065,4065,0
|
|
20230921,173600,814444520,4065,4065,4065,4065,0
|
|
20230921,173500,814444520,4065,4065,4065,4065,0
|
|
20230921,173400,814444520,4065,4065,4065,4065,0
|
|
20230921,173300,814444520,4065,4065,4065,4065,0
|
|
20230921,173200,814444520,4065,4065,4065,4065,0
|
|
20230921,173100,814444520,4065,4065,4065,4065,0
|
|
20230921,173000,814444520,4065,4065,4065,4065,0
|
|
20230921,172900,814444520,4065,4065,4065,4065,0
|
|
20230921,172800,814444520,4065,4065,4065,4065,0
|
|
20230921,172700,814444520,4065,4065,4065,4065,0
|
|
20230921,172600,814444520,4065,4065,4065,4065,0
|
|
20230921,172500,814444520,4065,4065,4065,4065,2987
|
|
20230921,172400,814444520,4065,4065,4065,4065,0
|
|
20230921,172300,814444520,4065,4065,4065,4065,0
|
|
20230921,172200,814444520,4065,4065,4065,4065,0
|
|
20230921,172100,814444520,4065,4065,4065,4065,0
|
|
20230921,172000,814444520,4065,4065,4065,4065,0
|
|
20230921,171900,814444520,4065,4065,4065,4065,0
|
|
20230921,171800,814444520,4065,4065,4065,4065,0
|
|
20230921,171700,814444520,4065,4065,4065,4065,0
|
|
20230921,171600,814444520,4065,4065,4065,4065,0
|
|
20230921,171500,814444520,4065,4065,4065,4065,0
|
|
20230921,171400,814444520,4065,4065,4065,4065,0
|
|
20230921,171300,814444520,4065,4065,4065,4065,0
|
|
20230921,171200,814444520,4065,4065,4065,4065,0
|
|
20230921,171100,814444520,4065,4065,4065,4065,0
|
|
20230921,171000,814444520,4065,4065,4065,4065,0
|
|
20230921,170900,814444520,4065,4065,4065,4065,0
|
|
20230921,170800,814444520,4065,4065,4065,4065,0
|
|
20230921,170700,814444520,4065,4065,4065,4065,0
|
|
20230921,170600,814444520,4065,4065,4065,4065,0
|
|
20230921,170500,814444520,4065,4065,4065,4065,0
|
|
20230921,170400,814444520,4065,4065,4065,4065,0
|
|
20230921,170300,814444520,4065,4065,4065,4065,0
|
|
20230921,170200,814444520,4065,4065,4065,4065,0
|
|
20230921,170100,814444520,4065,4065,4065,4065,0
|
|
20230921,170000,814444520,4065,4065,4065,4065,0
|
|
20230921,165900,814444520,4065,4065,4065,4065,0
|
|
20230921,165800,814444520,4065,4065,4065,4065,0
|
|
20230921,165700,814444520,4065,4065,4065,4065,0
|
|
20230921,165600,814444520,4065,4065,4065,4065,0
|
|
20230921,165500,814444520,4065,4065,4065,4065,2987
|
|
20230921,165400,814444520,4065,4065,4065,4065,0
|
|
20230921,165300,814444520,4065,4065,4065,4065,0
|
|
20230921,165200,814444520,4065,4065,4065,4065,0
|
|
20230921,165100,814444520,4065,4065,4065,4065,0
|
|
20230921,165000,814444520,4065,4065,4065,4065,0
|
|
20230921,164900,814444520,4065,4065,4065,4065,0
|
|
20230921,164800,814444520,4065,4065,4065,4065,0
|
|
20230921,164700,814444520,4065,4065,4065,4065,0
|
|
20230921,164600,814444520,4065,4065,4065,4065,0
|
|
20230921,164500,814444520,4065,4065,4065,4065,0
|
|
20230921,164400,814444520,4065,4065,4065,4065,0
|
|
20230921,164300,814444520,4065,4065,4065,4065,0
|
|
20230921,164200,814444520,4065,4065,4065,4065,0
|
|
20230921,164100,814444520,4065,4065,4065,4065,0
|
|
20230921,164000,814444520,4065,4065,4065,4065,0
|
|
20230921,163900,814444520,4065,4065,4065,4065,0
|
|
20230921,163800,814444520,4065,4065,4065,4065,0
|
|
20230921,163700,814444520,4065,4065,4065,4065,0
|
|
20230921,163600,814444520,4065,4065,4065,4065,0
|
|
20230921,163500,814444520,4065,4065,4065,4065,0
|
|
20230921,163400,814444520,4065,4065,4065,4065,0
|
|
20230921,163300,814444520,4065,4065,4065,4065,0
|
|
20230921,163200,814444520,4065,4065,4065,4065,0
|
|
20230921,163100,814444520,4065,4065,4065,4065,0
|
|
20230921,163000,814444520,4065,4065,4065,4065,0
|
|
20230921,162900,814444520,4065,4065,4065,4065,0
|
|
20230921,162800,814444520,4065,4065,4065,4065,0
|
|
20230921,162700,814444520,4065,4065,4065,4065,0
|
|
20230921,162600,814444520,4065,4065,4065,4065,0
|
|
20230921,162500,814444520,4065,4065,4065,4065,2987
|
|
20230921,162400,814444520,4065,4065,4065,4065,0
|
|
20230921,162300,814444520,4065,4065,4065,4065,0
|
|
20230921,162200,814444520,4065,4065,4065,4065,0
|
|
20230921,162100,814444520,4065,4065,4065,4065,0
|
|
20230921,162000,814444520,4065,4065,4065,4065,0
|
|
20230921,161900,814444520,4065,4065,4065,4065,0
|
|
20230921,161800,814444520,4065,4065,4065,4065,0
|
|
20230921,161700,814444520,4065,4065,4065,4065,0
|
|
20230921,161600,814444520,4065,4065,4065,4065,0
|
|
20230921,161500,814444520,4065,4065,4065,4065,0
|
|
20230921,161400,814444520,4065,4065,4065,4065,0
|
|
20230921,161300,814444520,4065,4065,4065,4065,0
|
|
20230921,161200,814444520,4065,4065,4065,4065,0
|
|
20230921,161100,814444520,4065,4065,4065,4065,0
|
|
20230921,161000,814444520,4065,4065,4065,4065,0
|
|
20230921,160900,814444520,4065,4065,4065,4065,0
|
|
20230921,160800,814444520,4065,4065,4065,4065,0
|
|
20230921,160700,814444520,4065,4065,4065,4065,0
|
|
20230921,160600,814444520,4065,4065,4065,4065,0
|
|
20230921,160500,814444520,4065,4065,4065,4065,0
|
|
20230921,160400,814444520,4065,4065,4065,4065,0
|
|
20230921,160300,814444520,4065,4065,4065,4065,0
|
|
20230921,160200,814444520,4065,4065,4065,4065,0
|
|
20230921,160100,814444520,4065,4065,4065,4065,0
|
|
20230921,160000,814444520,4065,4065,4065,4065,0
|
|
20230921,155900,814444520,4065,4065,4065,4065,0
|
|
20230921,155800,814444520,4065,4065,4065,4065,0
|
|
20230921,155700,814444520,4065,4065,4065,4065,0
|
|
20230921,155600,814444520,4065,4065,4065,4065,0
|
|
20230921,155500,814444520,4065,4065,4065,4065,2987
|
|
20230921,155400,814444520,4065,4065,4065,4065,0
|
|
20230921,155300,814444520,4065,4065,4065,4065,0
|
|
20230921,155200,814444520,4065,4065,4065,4065,0
|
|
20230921,155100,814444520,4065,4065,4065,4065,0
|
|
20230921,155000,814444520,4065,4065,4065,4065,0
|
|
20230921,154900,814444520,4065,4065,4065,4065,0
|
|
20230921,154800,814444520,4065,4065,4065,4065,0
|
|
20230921,154700,814444520,4065,4065,4065,4065,0
|
|
20230921,154600,814444520,4065,4065,4065,4065,0
|
|
20230921,154500,814444520,4065,4065,4065,4065,0
|
|
20230921,154400,814444520,4065,4065,4065,4065,0
|
|
20230921,154300,814444520,4065,4065,4065,4065,0
|
|
20230921,154200,814444520,4065,4065,4065,4065,0
|
|
20230921,154100,814444520,4065,4065,4065,4065,0
|
|
20230921,154000,814444520,4065,4065,4065,4065,0
|
|
20230921,153900,814444520,4065,4065,4065,4065,0
|
|
20230921,153800,814444520,4065,4065,4065,4065,0
|
|
20230921,153700,814444520,4065,4065,4065,4065,0
|
|
20230921,153600,814444520,4065,4065,4065,4065,0
|
|
20230921,153500,814444520,4065,4065,4065,4065,0
|
|
20230921,153400,814444520,4065,4065,4065,4065,0
|
|
20230921,153300,814444520,4065,4065,4065,4065,0
|
|
20230921,153200,814444520,4065,4065,4065,4065,0
|
|
20230921,153100,814444520,4065,4065,4065,4065,0
|
|
20230921,153000,814444520,4065,4065,4065,4065,2987
|
|
20230921,152900,802302365,4085,4085,4085,4085,0
|
|
20230921,152800,802302365,4085,4085,4085,4085,0
|
|
20230921,152700,802302365,4085,4085,4085,4085,0
|
|
20230921,152600,802302365,4085,4085,4085,4085,0
|
|
20230921,152500,802302365,4085,4085,4085,4085,0
|
|
20230921,152400,802302365,4085,4085,4085,4085,0
|
|
20230921,152300,802302365,4085,4085,4085,4085,0
|
|
20230921,152200,802302365,4085,4085,4085,4085,0
|
|
20230921,152100,802302365,4085,4085,4085,4085,0
|
|
20230921,152000,802302365,4085,4085,4085,4085,0
|
|
20230921,151900,802302365,4085,4085,4085,4085,200
|
|
20230921,151800,801485365,4075,4085,4085,4075,26
|
|
20230921,151700,801379165,4085,4085,4085,4085,0
|
|
20230921,151600,801379165,4085,4075,4085,4070,13
|
|
20230921,151500,801326100,4085,4065,4085,4065,353
|
|
20230921,151400,799890150,4065,4065,4070,4065,336
|
|
20230921,151300,798524305,4070,4070,4070,4060,304
|
|
20230921,151200,797290035,4065,4065,4065,4065,773
|
|
20230921,151100,794147790,4060,4060,4060,4060,896
|
|
20230921,151000,790510030,4065,4065,4070,4065,674
|
|
20230921,150900,787770215,4075,4075,4075,4065,68
|
|
20230921,150800,787493775,4075,4070,4075,4065,377
|
|
20230921,150700,785959985,4075,4075,4075,4075,1
|
|
20230921,150600,785955910,4075,4070,4075,4070,3
|
|
20230921,150500,785943690,4060,4075,4075,4060,163
|
|
20230921,150400,785281880,4060,4070,4075,4060,12
|
|
20230921,150300,785233095,4060,4080,4080,4060,9144
|
|
20230921,150200,748071665,4080,4075,4080,4070,922
|
|
20230921,150100,744319005,4075,4075,4075,4075,12
|
|
20230921,150000,744270105,4075,4075,4080,4070,82
|
|
20230921,145900,743936250,4070,4075,4080,4070,2051
|
|
20230921,145800,735585345,4080,4080,4080,4075,63
|
|
20230921,145700,735328315,4075,4080,4080,4075,1157
|
|
20230921,145600,730613490,4080,4080,4080,4075,176
|
|
20230921,145500,729896235,4080,4085,4085,4080,11
|
|
20230921,145400,729851350,4080,4085,4090,4080,52
|
|
20230921,145300,729638975,4090,4090,4090,4090,1
|
|
20230921,145200,729634885,4085,4090,4090,4085,2
|
|
20230921,145100,729626710,4090,4090,4090,4090,903
|
|
20230921,145000,725933440,4095,4095,4095,4095,193
|
|
20230921,144900,725143105,4095,4090,4095,4090,31
|
|
20230921,144800,725016310,4095,4095,4095,4095,1
|
|
20230921,144700,725012215,4085,4095,4095,4085,29
|
|
20230921,144600,724893680,4095,4095,4095,4080,149
|
|
20230921,144500,724285495,4090,4080,4090,4075,1297
|
|
20230921,144400,718989340,4080,4080,4080,4080,495
|
|
20230921,144300,716969740,4085,4085,4085,4080,162
|
|
20230921,144200,716308275,4085,4085,4085,4085,7
|
|
20230921,144100,716279680,4080,4090,4090,4080,97
|
|
20230921,144000,715883880,4090,4090,4090,4090,1
|
|
20230921,143900,715879790,4080,4085,4085,4080,677
|
|
20230921,143800,713116895,4090,4090,4090,4085,54
|
|
20230921,143700,712896050,4090,4090,4090,4090,1
|
|
20230921,143600,712891960,4080,4080,4090,4080,857
|
|
20230921,143500,709395390,4095,4095,4095,4095,1
|
|
20230921,143400,709391295,4095,4095,4095,4095,0
|
|
20230921,143300,709391295,4095,4095,4095,4095,1
|
|
20230921,143200,709387200,4095,4085,4095,4080,69
|
|
20230921,143100,709105655,4080,4095,4095,4080,75
|
|
20230921,143000,708799640,4095,4095,4095,4095,1
|
|
20230921,142900,708795545,4095,4095,4095,4095,1
|
|
20230921,142800,708791450,4095,4090,4095,4090,31
|
|
20230921,142700,708664655,4095,4095,4095,4095,1
|
|
20230921,142600,708660560,4095,4085,4095,4085,2536
|
|
20230921,142500,698285470,4090,4090,4090,4090,101
|
|
20230921,142400,697872380,4090,4090,4090,4090,31
|
|
20230921,142300,697745590,4090,4090,4090,4090,1
|
|
20230921,142200,697741500,4090,4090,4090,4090,1
|
|
20230921,142100,697737410,4090,4085,4090,4085,501
|
|
20230921,142000,695690820,4100,4100,4100,4100,1
|
|
20230921,141900,695686720,4100,4100,4100,4100,1
|
|
20230921,141800,695682620,4100,4100,4100,4100,1
|
|
20230921,141700,695678520,4100,4100,4100,4100,0
|
|
20230921,141600,695678520,4100,4080,4100,4080,44
|
|
20230921,141500,695498940,4080,4085,4085,4080,535
|
|
20230921,141400,693314010,4085,4075,4085,4075,818
|
|
20230921,141300,689980650,4075,4095,4095,4075,1936
|
|
20230921,141200,682090970,4075,4080,4085,4075,127
|
|
20230921,141100,681573140,4080,4080,4080,4080,31
|
|
20230921,141000,681446660,4080,4080,4085,4080,1319
|
|
20230921,140900,676065135,4095,4095,4095,4095,1
|
|
20230921,140800,676061040,4085,4085,4100,4085,844
|
|
20230921,140700,672613285,4105,4105,4105,4105,1
|
|
20230921,140600,672609180,4105,4105,4105,4105,1
|
|
20230921,140500,672605075,4105,4105,4105,4105,0
|
|
20230921,140400,672605075,4105,4105,4105,4105,11
|
|
20230921,140300,672559920,4105,4105,4105,4105,1
|
|
20230921,140200,672555815,4105,4105,4105,4105,2
|
|
20230921,140100,672547605,4090,4105,4105,4090,6
|
|
20230921,140000,672523005,4105,4105,4105,4105,1
|
|
20230921,135900,672518900,4105,4080,4105,4080,152
|
|
20230921,135800,671898715,4105,4105,4105,4105,201
|
|
20230921,135700,671073610,4105,4100,4105,4100,322
|
|
20230921,135600,669753355,4100,4085,4100,4085,62
|
|
20230921,135500,669499425,4090,4090,4090,4090,11
|
|
20230921,135400,669454435,4075,4075,4075,4075,5
|
|
20230921,135300,669434060,4085,4070,4085,4070,4
|
|
20230921,135200,669417750,4085,4085,4085,4070,672
|
|
20230921,135100,666675330,4085,4070,4085,4070,426
|
|
20230921,135000,664941480,4080,4075,4080,4075,290
|
|
20230921,134900,663759725,4085,4085,4085,4085,1
|
|
20230921,134800,663755640,4080,4085,4085,4080,241
|
|
20230921,134700,662771860,4085,4085,4085,4085,1
|
|
20230921,134600,662767775,4080,4085,4085,4080,4
|
|
20230921,134500,662751450,4080,4080,4085,4080,86
|
|
20230921,134400,662400565,4080,4085,4085,4080,61
|
|
20230921,134300,662151680,4085,4085,4085,4085,46
|
|
20230921,134200,661963770,4085,4085,4085,4085,0
|
|
20230921,134100,661963770,4085,4075,4085,4075,57
|
|
20230921,134000,661731485,4085,4085,4085,4085,1
|
|
20230921,133900,661727400,4085,4085,4085,4085,1
|
|
20230921,133800,661723315,4085,4085,4085,4085,1
|
|
20230921,133700,661719230,4085,4085,4085,4085,0
|
|
20230921,133600,661719230,4085,4075,4085,4075,111
|
|
20230921,133500,661266155,4070,4085,4085,4070,336
|
|
20230921,133400,659898465,4080,4080,4080,4080,28
|
|
20230921,133300,659784225,4080,4080,4080,4080,1
|
|
20230921,133200,659780145,4080,4080,4080,4080,1
|
|
20230921,133100,659776065,4080,4080,4080,4080,0
|
|
20230921,133000,659776065,4080,4080,4080,4080,1
|
|
20230921,132900,659771985,4080,4080,4080,4080,1
|
|
20230921,132800,659767905,4065,4080,4080,4065,2
|
|
20230921,132700,659759760,4080,4085,4085,4080,551
|
|
20230921,132600,657511675,4080,4080,4080,4080,451
|
|
20230921,132500,655671595,4080,4075,4080,4070,1435
|
|
20230921,132400,649830755,4080,4075,4080,4075,601
|
|
20230921,132300,647381175,4080,4080,4080,4080,1
|
|
20230921,132200,647377095,4075,4075,4075,4075,1008
|
|
20230921,132100,643269495,4075,4075,4075,4075,1
|
|
20230921,132000,643265420,4075,4070,4075,4070,23
|
|
20230921,131900,643171800,4070,4070,4070,4070,0
|
|
20230921,131800,643171800,4070,4070,4070,4070,478
|
|
20230921,131700,641226340,4075,4075,4075,4075,1
|
|
20230921,131600,641222265,4075,4065,4075,4065,407
|
|
20230921,131500,639567750,4075,4065,4075,4065,2600
|
|
20230921,131400,628990570,4070,4070,4070,4070,1
|
|
20230921,131300,628986500,4075,4065,4075,4065,822
|
|
20230921,131200,625638860,4075,4070,4075,4070,291
|
|
20230921,131100,624454430,4075,4075,4075,4075,1
|
|
20230921,131000,624450355,4065,4075,4075,4065,101
|
|
20230921,130900,624039780,4060,4075,4075,4060,3007
|
|
20230921,130800,611831295,4065,4065,4065,4065,192
|
|
20230921,130700,611050815,4065,4060,4065,4060,929
|
|
20230921,130600,607274755,4075,4070,4075,4060,1079
|
|
20230921,130500,602889485,4075,4075,4075,4075,1
|
|
20230921,130400,602885410,4080,4080,4080,4080,1
|
|
20230921,130300,602881330,4080,4080,4080,4080,1
|
|
20230921,130200,602877250,4080,4080,4080,4080,0
|
|
20230921,130100,602877250,4080,4070,4080,4070,330
|
|
20230921,130000,601531690,4080,4075,4080,4075,2
|
|
20230921,125900,601523535,4080,4080,4080,4080,21
|
|
20230921,125800,601437855,4080,4080,4080,4080,1
|
|
20230921,125700,601433775,4080,4080,4080,4080,0
|
|
20230921,125600,601433775,4080,4080,4080,4080,11
|
|
20230921,125500,601388895,4080,4080,4080,4080,2
|
|
20230921,125400,601380735,4060,4070,4080,4060,268
|
|
20230921,125300,600290325,4060,4065,4070,4060,2391
|
|
20230921,125200,590575765,4070,4080,4080,4070,226
|
|
20230921,125100,589655910,4065,4080,4080,4065,501
|
|
20230921,125000,587618155,4075,4070,4075,4070,24
|
|
20230921,124900,587520455,4070,4080,4080,4070,16
|
|
20230921,124800,587455225,4080,4080,4080,4080,103
|
|
20230921,124700,587034985,4085,4070,4085,4070,419
|
|
20230921,124600,585329640,4085,4090,4090,4070,2002
|
|
20230921,124500,577181465,4075,4075,4075,4075,805
|
|
20230921,124400,573901090,4090,4090,4090,4090,1
|
|
20230921,124300,573897000,4090,4075,4090,4075,4
|
|
20230921,124200,573880685,4090,4075,4090,4075,2
|
|
20230921,124100,573872520,4090,4080,4090,4080,998
|
|
20230921,124000,569800670,4080,4080,4080,4070,878
|
|
20230921,123900,566223410,4080,4080,4080,4080,79
|
|
20230921,123800,565901090,4090,4090,4090,4075,176
|
|
20230921,123700,565182750,4090,4090,4090,4090,502
|
|
20230921,123600,563129570,4090,4090,4090,4090,1
|
|
20230921,123500,563125480,4095,4095,4095,4095,1
|
|
20230921,123400,563121385,4095,4095,4095,4095,1
|
|
20230921,123300,563117290,4095,4095,4095,4095,1
|
|
20230921,123200,563113195,4095,4080,4095,4075,715
|
|
20230921,123100,560195985,4075,4095,4095,4075,1538
|
|
20230921,123000,553921890,4100,4100,4100,4100,1
|
|
20230921,122900,553917790,4095,4090,4095,4090,356
|
|
20230921,122800,552461720,4095,4095,4095,4095,141
|
|
20230921,122700,551884325,4100,4095,4100,4095,302
|
|
20230921,122600,550647630,4095,4100,4105,4095,216
|
|
20230921,122500,549763085,4105,4100,4105,4100,201
|
|
20230921,122400,548938980,4100,4100,4100,4100,1
|
|
20230921,122300,548934880,4100,4105,4105,4100,2
|
|
20230921,122200,548926675,4095,4095,4095,4095,1
|
|
20230921,122100,548922580,4105,4090,4105,4070,4866
|
|
20230921,122000,529100170,4080,4090,4095,4080,3081
|
|
20230921,121900,516524660,4085,4090,4095,4085,685
|
|
20230921,121800,513723855,4095,4115,4115,4090,6316
|
|
20230921,121700,487860075,4115,4095,4115,4095,310
|
|
20230921,121600,486590425,4120,4120,4120,4095,2070
|
|
20230921,121500,478103725,4100,4120,4120,4100,756
|
|
20230921,121400,475003605,4120,4110,4120,4110,31
|
|
20230921,121300,474876185,4120,4120,4120,4120,1
|
|
20230921,121200,474872065,4125,4125,4125,4125,1
|
|
20230921,121100,474867940,4125,4125,4125,4125,0
|
|
20230921,121000,474867940,4125,4125,4125,4125,11
|
|
20230921,120900,474822565,4125,4125,4125,4125,1
|
|
20230921,120800,474818440,4125,4125,4125,4125,1
|
|
20230921,120700,474814315,4095,4125,4125,4095,1328
|
|
20230921,120600,469373370,4125,4125,4125,4125,1
|
|
20230921,120500,469369245,4125,4125,4125,4125,0
|
|
20230921,120400,469369245,4125,4125,4125,4125,19
|
|
20230921,120300,469290870,4125,4100,4125,4095,2501
|
|
20230921,120200,459047745,4125,4120,4125,4120,111
|
|
20230921,120100,458590275,4120,4120,4120,4120,1
|
|
20230921,120000,458586155,4100,4120,4120,4100,566
|
|
20230921,115900,456265535,4100,4120,4120,4100,35
|
|
20230921,115800,456121375,4120,4120,4120,4120,11
|
|
20230921,115700,456076055,4120,4105,4120,4095,6372
|
|
20230921,115600,429971710,4120,4100,4120,4100,72
|
|
20230921,115500,429675090,4100,4120,4120,4100,68
|
|
20230921,115400,429396270,4100,4105,4105,4100,1170
|
|
20230921,115300,424598770,4130,4130,4130,4130,1
|
|
20230921,115200,424594640,4130,4105,4130,4100,1224
|
|
20230921,115100,419570550,4130,4130,4130,4130,1
|
|
20230921,115000,419566420,4105,4130,4130,4105,117
|
|
20230921,114900,419086110,4105,4135,4135,4105,152
|
|
20230921,114800,418462095,4135,4135,4135,4135,101
|
|
20230921,114700,418044460,4135,4105,4135,4100,1525
|
|
20230921,114600,411785830,4105,4110,4135,4105,1360
|
|
20230921,114500,406198705,4135,4135,4135,4135,1
|
|
20230921,114400,406194570,4135,4135,4135,4135,1
|
|
20230921,114300,406190435,4110,4135,4135,4110,101
|
|
20230921,114200,405775275,4110,4110,4110,4110,408
|
|
20230921,114100,404098395,4135,4115,4135,4110,311
|
|
20230921,114000,402820110,4135,4135,4135,4135,1
|
|
20230921,113900,402815975,4135,4120,4135,4120,6
|
|
20230921,113800,402791230,4125,4135,4135,4110,1063
|
|
20230921,113700,398422235,4115,4120,4120,4115,10
|
|
20230921,113600,398381060,4135,4135,4135,4135,1
|
|
20230921,113500,398376925,4135,4135,4135,4110,1182
|
|
20230921,113400,393518755,4135,4135,4135,4135,1
|
|
20230921,113300,393514620,4110,4135,4135,4110,280
|
|
20230921,113200,392363075,4135,4115,4135,4115,50
|
|
20230921,113100,392157305,4120,4140,4140,4120,452
|
|
20230921,113000,390295045,4140,4140,4140,4120,96
|
|
20230921,112900,389899485,4120,4120,4140,4120,558
|
|
20230921,112800,387600505,4140,4140,4140,4140,162
|
|
20230921,112700,386929825,4120,4140,4140,4120,501
|
|
20230921,112600,384865685,4140,4140,4140,4120,518
|
|
20230921,112500,382728935,4125,4140,4140,4125,259
|
|
20230921,112400,381659060,4140,4140,4140,4140,1
|
|
20230921,112300,381654920,4140,4140,4140,4120,105
|
|
20230921,112200,381222220,4140,4120,4140,4120,302
|
|
20230921,112100,379977940,4120,4140,4140,4120,59
|
|
20230921,112000,379734840,4120,4140,4140,4120,109
|
|
20230921,111900,379285740,4140,4140,4140,4140,1
|
|
20230921,111800,379281600,4140,4120,4140,4120,2
|
|
20230921,111700,379273340,4140,4135,4140,4120,2500
|
|
20230921,111600,368943320,4135,4135,4135,4135,1
|
|
20230921,111500,368939185,4135,4130,4135,4130,2
|
|
20230921,111400,368930920,4110,4135,4135,4110,71
|
|
20230921,111300,368638735,4135,4135,4135,4135,1
|
|
20230921,111200,368634600,4135,4135,4135,4110,337
|
|
20230921,111100,367246730,4130,4130,4130,4115,134
|
|
20230921,111000,366694060,4115,4130,4130,4115,64
|
|
20230921,110900,366430650,4130,4135,4135,4130,273
|
|
20230921,110800,365303155,4135,4135,4135,4135,2
|
|
20230921,110700,365294885,4155,4130,4155,4130,367
|
|
20230921,110600,363771475,4155,4155,4155,4155,1
|
|
20230921,110500,363767320,4155,4155,4155,4155,1
|
|
20230921,110400,363763165,4130,4130,4155,4130,1252
|
|
20230921,110300,358592355,4130,4145,4145,4130,168
|
|
20230921,110200,357898500,4130,4140,4140,4130,164
|
|
20230921,110100,357220975,4155,4155,4155,4155,1
|
|
20230921,110000,357216820,4155,4155,4155,4155,1
|
|
20230921,105900,357212665,4145,4155,4155,4145,1463
|
|
20230921,105800,351148520,4155,4155,4155,4155,1
|
|
20230921,105700,351144365,4155,4150,4155,4150,102
|
|
20230921,105600,350721060,4155,4155,4155,4155,7
|
|
20230921,105500,350691975,4155,4155,4165,4155,45
|
|
20230921,105400,350504990,4165,4165,4165,4165,1
|
|
20230921,105300,350500825,4165,4165,4165,4165,1
|
|
20230921,105200,350496660,4165,4160,4165,4160,50
|
|
20230921,105100,350288415,4160,4160,4160,4160,500
|
|
20230921,105000,348208415,4160,4150,4160,4150,60
|
|
20230921,104900,347959385,4165,4150,4165,4150,2
|
|
20230921,104800,347951070,4165,4165,4165,4165,1
|
|
20230921,104700,347946905,4165,4160,4165,4160,95
|
|
20230921,104600,347551245,4155,4145,4155,4145,3441
|
|
20230921,104500,333273525,4145,4115,4145,4115,4577
|
|
20230921,104400,314379705,4130,4115,4130,4115,1094
|
|
20230921,104300,309877880,4130,4120,4130,4115,458
|
|
20230921,104200,307992850,4115,4140,4140,4115,402
|
|
20230921,104100,306338480,4140,4125,4140,4120,81
|
|
20230921,104000,306003735,4140,4140,4140,4140,1
|
|
20230921,103900,305999595,4140,4130,4140,4130,98
|
|
20230921,103800,305594845,4120,4130,4130,4120,118
|
|
20230921,103700,305108360,4130,4130,4130,4130,1
|
|
20230921,103600,305104230,4130,4130,4130,4125,520
|
|
20230921,103500,302956695,4130,4135,4145,4130,611
|
|
20230921,103400,300433230,4135,4135,4135,4130,125
|
|
20230921,103300,299916945,4145,4130,4145,4130,156
|
|
20230921,103200,299272650,4145,4145,4145,4130,7
|
|
20230921,103100,299243650,4145,4145,4145,4145,1
|
|
20230921,103000,299239505,4135,4145,4145,4135,100
|
|
20230921,102900,298825990,4160,4160,4160,4140,1017
|
|
20230921,102800,294595350,4160,4160,4160,4160,1193
|
|
20230921,102700,289632470,4160,4160,4160,4160,201
|
|
20230921,102600,288796310,4160,4160,4160,4160,1
|
|
20230921,102500,288792150,4160,4160,4160,4160,1
|
|
20230921,102400,288787990,4165,4160,4165,4140,312
|
|
20230921,102300,287496265,4165,4165,4165,4150,122
|
|
20230921,102200,286989935,4165,4165,4165,4165,120
|
|
20230921,102100,286490135,4170,4145,4170,4145,31
|
|
20230921,102000,286361040,4140,4180,4180,4110,3000
|
|
20230921,101900,274002385,4180,4150,4180,4150,113
|
|
20230921,101800,273532430,4165,4160,4165,4130,333
|
|
20230921,101700,272152075,4145,4155,4155,4145,2022
|
|
20230921,101600,263760350,4160,4160,4160,4160,1
|
|
20230921,101500,263756190,4165,4165,4165,4160,202
|
|
20230921,101400,262914865,4165,4165,4165,4165,1
|
|
20230921,101300,262910700,4165,4165,4165,4165,1
|
|
20230921,101200,262906535,4160,4185,4185,4160,159
|
|
20230921,101100,262244625,4185,4185,4185,4185,0
|
|
20230921,101000,262244625,4185,4185,4185,4180,551
|
|
20230921,100900,259938700,4185,4185,4185,4185,1
|
|
20230921,100800,259934515,4185,4185,4185,4185,78
|
|
20230921,100700,259608085,4190,4190,4190,4190,1
|
|
20230921,100600,259603895,4190,4195,4195,4175,798
|
|
20230921,100500,256272210,4200,4200,4200,4200,0
|
|
20230921,100400,256272210,4200,4200,4200,4180,4
|
|
20230921,100300,256255430,4170,4200,4200,4170,26
|
|
20230921,100200,256146955,4200,4200,4200,4200,1
|
|
20230921,100100,256142755,4200,4200,4200,4200,1
|
|
20230921,100000,256138555,4200,4200,4200,4200,31
|
|
20230921,095900,256008355,4200,4195,4200,4195,43
|
|
20230921,095800,255827790,4190,4185,4195,4160,838
|
|
20230921,095700,252324520,4190,4195,4195,4190,103
|
|
20230921,095600,251892695,4190,4200,4200,4190,1302
|
|
20230921,095500,246432055,4200,4200,4200,4195,328
|
|
20230921,095400,245054780,4195,4195,4195,4195,3
|
|
20230921,095300,245042195,4195,4200,4200,4195,61
|
|
20230921,095200,244786245,4200,4200,4200,4200,2704
|
|
20230921,095100,233429445,4200,4200,4200,4200,2
|
|
20230921,095000,233421045,4190,4200,4200,4190,653
|
|
20230921,094900,230681735,4210,4215,4215,4200,28
|
|
20230921,094800,230563780,4215,4215,4215,4215,0
|
|
20230921,094700,230563780,4215,4205,4215,4185,4145
|
|
20230921,094600,213171130,4205,4200,4205,4200,698
|
|
20230921,094500,210236090,4200,4200,4200,4200,51
|
|
20230921,094400,210021890,4200,4200,4200,4200,301
|
|
20230921,094300,208757690,4200,4200,4200,4200,1
|
|
20230921,094200,208753490,4200,4200,4200,4200,0
|
|
20230921,094100,208753490,4200,4200,4200,4200,1
|
|
20230921,094000,208749290,4200,4195,4200,4195,656
|
|
20230921,093900,205994140,4200,4180,4200,4175,1283
|
|
20230921,093800,200611090,4190,4190,4190,4190,1
|
|
20230921,093700,200606900,4175,4175,4175,4160,748
|
|
20230921,093600,197489120,4195,4195,4195,4195,2
|
|
20230921,093500,197480730,4170,4180,4195,4165,249
|
|
20230921,093400,196442410,4195,4195,4195,4170,1571
|
|
20230921,093300,189883625,4195,4195,4195,4195,1
|
|
20230921,093200,189879430,4200,4195,4200,4185,57
|
|
20230921,093100,189640205,4175,4195,4200,4175,304
|
|
20230921,093000,188368760,4195,4175,4195,4175,209
|
|
20230921,092900,187496165,4195,4175,4195,4170,49
|
|
20230921,092800,187291805,4195,4195,4195,4195,1
|
|
20230921,092700,187287610,4195,4195,4195,4165,761
|
|
20230921,092600,184105735,4195,4195,4195,4195,1
|
|
20230921,092500,184101540,4195,4195,4195,4195,0
|
|
20230921,092400,184101540,4195,4175,4195,4175,3
|
|
20230921,092300,184088995,4195,4195,4195,4195,309
|
|
20230921,092200,182792740,4175,4180,4195,4175,203
|
|
20230921,092100,181942945,4200,4180,4205,4170,316
|
|
20230921,092000,180623060,4215,4200,4230,4180,848
|
|
20230921,091900,177050000,4200,4180,4200,4175,374
|
|
20230921,091800,175485630,4195,4185,4195,4180,35
|
|
20230921,091700,175338980,4195,4155,4195,4155,1036
|
|
20230921,091600,171012990,4155,4150,4155,4140,7881
|
|
20230921,091500,138304870,4150,4130,4150,4130,1304
|
|
20230921,091400,132897290,4130,4130,4130,4130,1774
|
|
20230921,091300,125570670,4150,4150,4150,4130,2642
|
|
20230921,091200,114656080,4150,4140,4150,4140,258
|
|
20230921,091100,113587920,4150,4130,4150,4120,717
|
|
20230921,091000,110626850,4135,4135,4135,4130,114
|
|
20230921,090900,110156020,4135,4150,4150,4135,26
|
|
20230921,090800,110048460,4145,4145,4145,4135,411
|
|
20230921,090700,108345465,4130,4135,4145,4130,522
|
|
20230921,090600,106189585,4145,4145,4145,4145,50
|
|
20230921,090500,105982335,4145,4115,4145,4115,9090
|
|
20230921,090400,68573975,4115,4120,4150,4110,2122
|
|
20230921,090300,59837400,4125,4140,4140,4110,2396
|
|
20230921,090200,49977460,4115,4140,4145,4115,6750
|
|
20230921,090100,22166680,4140,4130,4145,4125,2673
|
|
20230921,090000,11137790,4135,4180,4185,4135,2576
|