674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201100,518838385,4030,4030,4030,4030,1485
|
|
20230922,201000,518838385,4030,4030,4030,4030,0
|
|
20230922,200900,518838385,4030,4030,4030,4030,0
|
|
20230922,200800,518838385,4030,4030,4030,4030,0
|
|
20230922,200700,518838385,4030,4030,4030,4030,0
|
|
20230922,200600,518838385,4030,4030,4030,4030,0
|
|
20230922,200500,518838385,4030,4030,4030,4030,0
|
|
20230922,200400,518838385,4030,4030,4030,4030,0
|
|
20230922,200300,518838385,4030,4030,4030,4030,0
|
|
20230922,200200,518838385,4030,4030,4030,4030,0
|
|
20230922,200100,518838385,4030,4030,4030,4030,0
|
|
20230922,200000,518838385,4030,4030,4030,4030,0
|
|
20230922,195900,518838385,4030,4030,4030,4030,0
|
|
20230922,195800,518838385,4030,4030,4030,4030,0
|
|
20230922,195700,518838385,4030,4030,4030,4030,0
|
|
20230922,195600,518838385,4030,4030,4030,4030,0
|
|
20230922,195500,518838385,4030,4030,4030,4030,0
|
|
20230922,195400,518838385,4030,4030,4030,4030,0
|
|
20230922,195300,518838385,4030,4030,4030,4030,0
|
|
20230922,195200,518838385,4030,4030,4030,4030,0
|
|
20230922,195100,518838385,4030,4030,4030,4030,0
|
|
20230922,195000,518838385,4030,4030,4030,4030,0
|
|
20230922,194900,518838385,4030,4030,4030,4030,0
|
|
20230922,194800,518838385,4030,4030,4030,4030,0
|
|
20230922,194700,518838385,4030,4030,4030,4030,0
|
|
20230922,194600,518838385,4030,4030,4030,4030,0
|
|
20230922,194500,518838385,4030,4030,4030,4030,0
|
|
20230922,194400,518838385,4030,4030,4030,4030,0
|
|
20230922,194300,518838385,4030,4030,4030,4030,0
|
|
20230922,194200,518838385,4030,4030,4030,4030,0
|
|
20230922,194100,518838385,4030,4030,4030,4030,1485
|
|
20230922,194000,518838385,4030,4030,4030,4030,0
|
|
20230922,193900,518838385,4030,4030,4030,4030,0
|
|
20230922,193800,518838385,4030,4030,4030,4030,0
|
|
20230922,193700,518838385,4030,4030,4030,4030,0
|
|
20230922,193600,518838385,4030,4030,4030,4030,0
|
|
20230922,193500,518838385,4030,4030,4030,4030,0
|
|
20230922,193400,518838385,4030,4030,4030,4030,0
|
|
20230922,193300,518838385,4030,4030,4030,4030,0
|
|
20230922,193200,518838385,4030,4030,4030,4030,0
|
|
20230922,193100,518838385,4030,4030,4030,4030,0
|
|
20230922,193000,518838385,4030,4030,4030,4030,0
|
|
20230922,192900,518838385,4030,4030,4030,4030,0
|
|
20230922,192800,518838385,4030,4030,4030,4030,0
|
|
20230922,192700,518838385,4030,4030,4030,4030,0
|
|
20230922,192600,518838385,4030,4030,4030,4030,0
|
|
20230922,192500,518838385,4030,4030,4030,4030,0
|
|
20230922,192400,518838385,4030,4030,4030,4030,0
|
|
20230922,192300,518838385,4030,4030,4030,4030,0
|
|
20230922,192200,518838385,4030,4030,4030,4030,0
|
|
20230922,192100,518838385,4030,4030,4030,4030,0
|
|
20230922,192000,518838385,4030,4030,4030,4030,0
|
|
20230922,191900,518838385,4030,4030,4030,4030,0
|
|
20230922,191800,518838385,4030,4030,4030,4030,0
|
|
20230922,191700,518838385,4030,4030,4030,4030,0
|
|
20230922,191600,518838385,4030,4030,4030,4030,0
|
|
20230922,191500,518838385,4030,4030,4030,4030,0
|
|
20230922,191400,518838385,4030,4030,4030,4030,0
|
|
20230922,191300,518838385,4030,4030,4030,4030,0
|
|
20230922,191200,518838385,4030,4030,4030,4030,0
|
|
20230922,191100,518838385,4030,4030,4030,4030,1485
|
|
20230922,191000,518838385,4030,4030,4030,4030,0
|
|
20230922,190900,518838385,4030,4030,4030,4030,0
|
|
20230922,190800,518838385,4030,4030,4030,4030,0
|
|
20230922,190700,518838385,4030,4030,4030,4030,0
|
|
20230922,190600,518838385,4030,4030,4030,4030,0
|
|
20230922,190500,518838385,4030,4030,4030,4030,0
|
|
20230922,190400,518838385,4030,4030,4030,4030,0
|
|
20230922,190300,518838385,4030,4030,4030,4030,0
|
|
20230922,190200,518838385,4030,4030,4030,4030,0
|
|
20230922,190100,518838385,4030,4030,4030,4030,0
|
|
20230922,190000,518838385,4030,4030,4030,4030,0
|
|
20230922,185900,518838385,4030,4030,4030,4030,0
|
|
20230922,185800,518838385,4030,4030,4030,4030,0
|
|
20230922,185700,518838385,4030,4030,4030,4030,0
|
|
20230922,185600,518838385,4030,4030,4030,4030,0
|
|
20230922,185500,518838385,4030,4030,4030,4030,0
|
|
20230922,185400,518838385,4030,4030,4030,4030,0
|
|
20230922,185300,518838385,4030,4030,4030,4030,0
|
|
20230922,185200,518838385,4030,4030,4030,4030,0
|
|
20230922,185100,518838385,4030,4030,4030,4030,0
|
|
20230922,185000,518838385,4030,4030,4030,4030,0
|
|
20230922,184900,518838385,4030,4030,4030,4030,0
|
|
20230922,184800,518838385,4030,4030,4030,4030,0
|
|
20230922,184700,518838385,4030,4030,4030,4030,0
|
|
20230922,184600,518838385,4030,4030,4030,4030,0
|
|
20230922,184500,518838385,4030,4030,4030,4030,0
|
|
20230922,184400,518838385,4030,4030,4030,4030,0
|
|
20230922,184300,518838385,4030,4030,4030,4030,0
|
|
20230922,184200,518838385,4030,4030,4030,4030,0
|
|
20230922,184100,518838385,4030,4030,4030,4030,1485
|
|
20230922,184000,518838385,4030,4030,4030,4030,0
|
|
20230922,183900,518838385,4030,4030,4030,4030,0
|
|
20230922,183800,518838385,4030,4030,4030,4030,0
|
|
20230922,183700,518838385,4030,4030,4030,4030,0
|
|
20230922,183600,518838385,4030,4030,4030,4030,0
|
|
20230922,183500,518838385,4030,4030,4030,4030,0
|
|
20230922,183400,518838385,4030,4030,4030,4030,0
|
|
20230922,183300,518838385,4030,4030,4030,4030,0
|
|
20230922,183200,518838385,4030,4030,4030,4030,0
|
|
20230922,183100,518838385,4030,4030,4030,4030,0
|
|
20230922,183000,518838385,4030,4030,4030,4030,0
|
|
20230922,182900,518838385,4030,4030,4030,4030,0
|
|
20230922,182800,518838385,4030,4030,4030,4030,0
|
|
20230922,182700,518838385,4030,4030,4030,4030,0
|
|
20230922,182600,518838385,4030,4030,4030,4030,0
|
|
20230922,182500,518838385,4030,4030,4030,4030,0
|
|
20230922,182400,518838385,4030,4030,4030,4030,0
|
|
20230922,182300,518838385,4030,4030,4030,4030,0
|
|
20230922,182200,518838385,4030,4030,4030,4030,0
|
|
20230922,182100,518838385,4030,4030,4030,4030,0
|
|
20230922,182000,518838385,4030,4030,4030,4030,0
|
|
20230922,181900,518838385,4030,4030,4030,4030,0
|
|
20230922,181800,518838385,4030,4030,4030,4030,0
|
|
20230922,181700,518838385,4030,4030,4030,4030,0
|
|
20230922,181600,518838385,4030,4030,4030,4030,0
|
|
20230922,181500,518838385,4030,4030,4030,4030,0
|
|
20230922,181400,518838385,4030,4030,4030,4030,0
|
|
20230922,181300,518838385,4030,4030,4030,4030,0
|
|
20230922,181200,518838385,4030,4030,4030,4030,0
|
|
20230922,181100,518838385,4030,4030,4030,4030,1485
|
|
20230922,181000,518838385,4030,4030,4030,4030,0
|
|
20230922,180900,518838385,4030,4030,4030,4030,0
|
|
20230922,180800,518838385,4030,4030,4030,4030,0
|
|
20230922,180700,518838385,4030,4030,4030,4030,0
|
|
20230922,180600,518838385,4030,4030,4030,4030,0
|
|
20230922,180500,518838385,4030,4030,4030,4030,0
|
|
20230922,180400,518838385,4030,4030,4030,4030,0
|
|
20230922,180300,518838385,4030,4030,4030,4030,0
|
|
20230922,180200,518838385,4030,4030,4030,4030,0
|
|
20230922,180100,518838385,4030,4030,4030,4030,0
|
|
20230922,180000,518838385,4030,4030,4030,4030,0
|
|
20230922,175900,518838385,4030,4030,4030,4030,0
|
|
20230922,175800,518838385,4030,4030,4030,4030,0
|
|
20230922,175700,518838385,4030,4030,4030,4030,0
|
|
20230922,175600,518838385,4030,4030,4030,4030,0
|
|
20230922,175500,518838385,4030,4030,4030,4030,0
|
|
20230922,175400,518838385,4030,4030,4030,4030,0
|
|
20230922,175300,518838385,4030,4030,4030,4030,0
|
|
20230922,175200,518838385,4030,4030,4030,4030,0
|
|
20230922,175100,518838385,4030,4030,4030,4030,0
|
|
20230922,175000,518838385,4030,4030,4030,4030,0
|
|
20230922,174900,518838385,4030,4030,4030,4030,0
|
|
20230922,174800,518838385,4030,4030,4030,4030,0
|
|
20230922,174700,518838385,4030,4030,4030,4030,0
|
|
20230922,174600,518838385,4030,4030,4030,4030,0
|
|
20230922,174500,518838385,4030,4030,4030,4030,0
|
|
20230922,174400,518838385,4030,4030,4030,4030,0
|
|
20230922,174300,518838385,4030,4030,4030,4030,0
|
|
20230922,174200,518838385,4030,4030,4030,4030,0
|
|
20230922,174100,518838385,4030,4030,4030,4030,1485
|
|
20230922,174000,518838385,4030,4030,4030,4030,0
|
|
20230922,173900,518838385,4030,4030,4030,4030,0
|
|
20230922,173800,518838385,4030,4030,4030,4030,0
|
|
20230922,173700,518838385,4030,4030,4030,4030,0
|
|
20230922,173600,518838385,4030,4030,4030,4030,0
|
|
20230922,173500,518838385,4030,4030,4030,4030,0
|
|
20230922,173400,518838385,4030,4030,4030,4030,0
|
|
20230922,173300,518838385,4030,4030,4030,4030,0
|
|
20230922,173200,518838385,4030,4030,4030,4030,0
|
|
20230922,173100,518838385,4030,4030,4030,4030,0
|
|
20230922,173000,518838385,4030,4030,4030,4030,0
|
|
20230922,172900,518838385,4030,4030,4030,4030,0
|
|
20230922,172800,518838385,4030,4030,4030,4030,0
|
|
20230922,172700,518838385,4030,4030,4030,4030,0
|
|
20230922,172600,518838385,4030,4030,4030,4030,0
|
|
20230922,172500,518838385,4030,4030,4030,4030,0
|
|
20230922,172400,518838385,4030,4030,4030,4030,0
|
|
20230922,172300,518838385,4030,4030,4030,4030,0
|
|
20230922,172200,518838385,4030,4030,4030,4030,0
|
|
20230922,172100,518838385,4030,4030,4030,4030,0
|
|
20230922,172000,518838385,4030,4030,4030,4030,0
|
|
20230922,171900,518838385,4030,4030,4030,4030,0
|
|
20230922,171800,518838385,4030,4030,4030,4030,0
|
|
20230922,171700,518838385,4030,4030,4030,4030,0
|
|
20230922,171600,518838385,4030,4030,4030,4030,0
|
|
20230922,171500,518838385,4030,4030,4030,4030,0
|
|
20230922,171400,518838385,4030,4030,4030,4030,0
|
|
20230922,171300,518838385,4030,4030,4030,4030,0
|
|
20230922,171200,518838385,4030,4030,4030,4030,0
|
|
20230922,171100,518838385,4030,4030,4030,4030,1485
|
|
20230922,171000,518838385,4030,4030,4030,4030,0
|
|
20230922,170900,518838385,4030,4030,4030,4030,0
|
|
20230922,170800,518838385,4030,4030,4030,4030,0
|
|
20230922,170700,518838385,4030,4030,4030,4030,0
|
|
20230922,170600,518838385,4030,4030,4030,4030,0
|
|
20230922,170500,518838385,4030,4030,4030,4030,0
|
|
20230922,170400,518838385,4030,4030,4030,4030,0
|
|
20230922,170300,518838385,4030,4030,4030,4030,0
|
|
20230922,170200,518838385,4030,4030,4030,4030,0
|
|
20230922,170100,518838385,4030,4030,4030,4030,0
|
|
20230922,170000,518838385,4030,4030,4030,4030,0
|
|
20230922,165900,518838385,4030,4030,4030,4030,0
|
|
20230922,165800,518838385,4030,4030,4030,4030,0
|
|
20230922,165700,518838385,4030,4030,4030,4030,0
|
|
20230922,165600,518838385,4030,4030,4030,4030,0
|
|
20230922,165500,518838385,4030,4030,4030,4030,0
|
|
20230922,165400,518838385,4030,4030,4030,4030,0
|
|
20230922,165300,518838385,4030,4030,4030,4030,0
|
|
20230922,165200,518838385,4030,4030,4030,4030,0
|
|
20230922,165100,518838385,4030,4030,4030,4030,0
|
|
20230922,165000,518838385,4030,4030,4030,4030,0
|
|
20230922,164900,518838385,4030,4030,4030,4030,0
|
|
20230922,164800,518838385,4030,4030,4030,4030,0
|
|
20230922,164700,518838385,4030,4030,4030,4030,0
|
|
20230922,164600,518838385,4030,4030,4030,4030,0
|
|
20230922,164500,518838385,4030,4030,4030,4030,0
|
|
20230922,164400,518838385,4030,4030,4030,4030,0
|
|
20230922,164300,518838385,4030,4030,4030,4030,0
|
|
20230922,164200,518838385,4030,4030,4030,4030,0
|
|
20230922,164100,518838385,4030,4030,4030,4030,1485
|
|
20230922,164000,518838385,4030,4030,4030,4030,0
|
|
20230922,163900,518838385,4030,4030,4030,4030,0
|
|
20230922,163800,518838385,4030,4030,4030,4030,0
|
|
20230922,163700,518838385,4030,4030,4030,4030,0
|
|
20230922,163600,518838385,4030,4030,4030,4030,0
|
|
20230922,163500,518838385,4030,4030,4030,4030,0
|
|
20230922,163400,518838385,4030,4030,4030,4030,0
|
|
20230922,163300,518838385,4030,4030,4030,4030,0
|
|
20230922,163200,518838385,4030,4030,4030,4030,0
|
|
20230922,163100,518838385,4030,4030,4030,4030,0
|
|
20230922,163000,518838385,4030,4030,4030,4030,0
|
|
20230922,162900,518838385,4030,4030,4030,4030,0
|
|
20230922,162800,518838385,4030,4030,4030,4030,0
|
|
20230922,162700,518838385,4030,4030,4030,4030,0
|
|
20230922,162600,518838385,4030,4030,4030,4030,0
|
|
20230922,162500,518838385,4030,4030,4030,4030,0
|
|
20230922,162400,518838385,4030,4030,4030,4030,0
|
|
20230922,162300,518838385,4030,4030,4030,4030,0
|
|
20230922,162200,518838385,4030,4030,4030,4030,0
|
|
20230922,162100,518838385,4030,4030,4030,4030,0
|
|
20230922,162000,518838385,4030,4030,4030,4030,0
|
|
20230922,161900,518838385,4030,4030,4030,4030,0
|
|
20230922,161800,518838385,4030,4030,4030,4030,0
|
|
20230922,161700,518838385,4030,4030,4030,4030,0
|
|
20230922,161600,518838385,4030,4030,4030,4030,0
|
|
20230922,161500,518838385,4030,4030,4030,4030,0
|
|
20230922,161400,518838385,4030,4030,4030,4030,0
|
|
20230922,161300,518838385,4030,4030,4030,4030,0
|
|
20230922,161200,518838385,4030,4030,4030,4030,0
|
|
20230922,161100,518838385,4030,4030,4030,4030,1485
|
|
20230922,161000,518838385,4030,4030,4030,4030,0
|
|
20230922,160900,518838385,4030,4030,4030,4030,0
|
|
20230922,160800,518838385,4030,4030,4030,4030,0
|
|
20230922,160700,518838385,4030,4030,4030,4030,0
|
|
20230922,160600,518838385,4030,4030,4030,4030,0
|
|
20230922,160500,518838385,4030,4030,4030,4030,0
|
|
20230922,160400,518838385,4030,4030,4030,4030,0
|
|
20230922,160300,518838385,4030,4030,4030,4030,0
|
|
20230922,160200,518838385,4030,4030,4030,4030,0
|
|
20230922,160100,518838385,4030,4030,4030,4030,0
|
|
20230922,160000,518838385,4030,4030,4030,4030,0
|
|
20230922,155900,518838385,4030,4030,4030,4030,0
|
|
20230922,155800,518838385,4030,4030,4030,4030,0
|
|
20230922,155700,518838385,4030,4030,4030,4030,0
|
|
20230922,155600,518838385,4030,4030,4030,4030,0
|
|
20230922,155500,518838385,4030,4030,4030,4030,0
|
|
20230922,155400,518838385,4030,4030,4030,4030,0
|
|
20230922,155300,518838385,4030,4030,4030,4030,0
|
|
20230922,155200,518838385,4030,4030,4030,4030,0
|
|
20230922,155100,518838385,4030,4030,4030,4030,0
|
|
20230922,155000,518838385,4030,4030,4030,4030,0
|
|
20230922,154900,518838385,4030,4030,4030,4030,0
|
|
20230922,154800,518838385,4030,4030,4030,4030,0
|
|
20230922,154700,518838385,4030,4030,4030,4030,0
|
|
20230922,154600,518838385,4030,4030,4030,4030,0
|
|
20230922,154500,518838385,4030,4030,4030,4030,0
|
|
20230922,154400,518838385,4030,4030,4030,4030,0
|
|
20230922,154300,518838385,4030,4030,4030,4030,0
|
|
20230922,154200,518838385,4030,4030,4030,4030,0
|
|
20230922,154100,518838385,4030,4030,4030,4030,1485
|
|
20230922,154000,518838385,4030,4030,4030,4030,0
|
|
20230922,153900,518838385,4030,4030,4030,4030,0
|
|
20230922,153800,518838385,4030,4030,4030,4030,0
|
|
20230922,153700,518838385,4030,4030,4030,4030,0
|
|
20230922,153600,518838385,4030,4030,4030,4030,0
|
|
20230922,153500,518838385,4030,4030,4030,4030,0
|
|
20230922,153400,518838385,4030,4030,4030,4030,0
|
|
20230922,153300,518838385,4030,4030,4030,4030,0
|
|
20230922,153200,518838385,4030,4030,4030,4030,0
|
|
20230922,153100,518838385,4030,4030,4030,4030,0
|
|
20230922,153000,518838385,4030,4030,4030,4030,1485
|
|
20230922,152900,512853835,4020,4020,4020,4020,0
|
|
20230922,152800,512853835,4020,4020,4020,4020,0
|
|
20230922,152700,512853835,4020,4020,4020,4020,0
|
|
20230922,152600,512853835,4020,4020,4020,4020,0
|
|
20230922,152500,512853835,4020,4020,4020,4020,0
|
|
20230922,152400,512853835,4020,4020,4020,4020,0
|
|
20230922,152300,512853835,4020,4020,4020,4020,0
|
|
20230922,152200,512853835,4020,4020,4020,4020,0
|
|
20230922,152100,512853835,4020,4020,4020,4020,0
|
|
20230922,152000,512853835,4020,4020,4020,4020,0
|
|
20230922,151900,512853835,4020,4020,4020,4020,1
|
|
20230922,151800,512849815,3995,4020,4020,3995,713
|
|
20230922,151700,509995830,4020,4015,4020,4015,98
|
|
20230922,151600,509602355,4015,4000,4015,4000,668
|
|
20230922,151500,506930340,4000,4000,4000,4000,517
|
|
20230922,151400,504862340,4025,4025,4025,4025,1
|
|
20230922,151300,504858315,4000,4005,4005,3995,5411
|
|
20230922,151200,483206070,4005,4030,4030,4005,66
|
|
20230922,151100,482941715,4005,4005,4005,4005,0
|
|
20230922,151000,482941715,4005,4005,4005,4005,63
|
|
20230922,150900,482689400,4005,4030,4030,4005,1339
|
|
20230922,150800,477324940,4010,4010,4010,4010,127
|
|
20230922,150700,476815670,4010,4020,4020,4010,558
|
|
20230922,150600,474575750,4020,4020,4020,4020,1
|
|
20230922,150500,474571730,4030,4030,4030,4030,0
|
|
20230922,150400,474571730,4030,4030,4030,4030,100
|
|
20230922,150300,474168730,4030,4030,4030,4030,100
|
|
20230922,150200,473765730,4035,4035,4035,4035,0
|
|
20230922,150100,473765730,4035,4035,4035,4035,1
|
|
20230922,150000,473761695,4030,4030,4030,4030,1
|
|
20230922,145900,473757665,4035,4035,4035,4035,101
|
|
20230922,145800,473350130,4035,4030,4035,4020,10
|
|
20230922,145700,473309890,4035,4025,4035,4025,44
|
|
20230922,145600,473132780,4020,4020,4020,4020,25
|
|
20230922,145500,473032280,4025,4020,4025,4010,780
|
|
20230922,145400,469897690,4020,4020,4020,4020,127
|
|
20230922,145300,469387150,4020,4020,4020,4020,0
|
|
20230922,145200,469387150,4020,4020,4020,4020,27
|
|
20230922,145100,469278610,4030,4030,4030,4030,2
|
|
20230922,145000,469270550,4020,4030,4030,4020,2247
|
|
20230922,144900,460225140,4030,4010,4030,4010,104
|
|
20230922,144800,459808080,4030,4010,4030,4010,6
|
|
20230922,144700,459784000,4030,4030,4030,4030,0
|
|
20230922,144600,459784000,4030,4030,4030,4030,0
|
|
20230922,144500,459784000,4030,4030,4030,4030,0
|
|
20230922,144400,459784000,4030,4005,4030,4005,1462
|
|
20230922,144300,453920305,4010,4010,4010,4010,0
|
|
20230922,144200,453920305,4010,4010,4010,4010,1
|
|
20230922,144100,453916295,4000,4000,4000,4000,59
|
|
20230922,144000,453680295,4010,4010,4010,4010,0
|
|
20230922,143900,453680295,4010,4010,4010,4000,4
|
|
20230922,143800,453664275,4000,4005,4005,4000,246
|
|
20230922,143700,452680260,4010,4015,4015,4010,2
|
|
20230922,143600,452672235,4025,4000,4025,4000,212
|
|
20230922,143500,451824200,4000,4010,4010,4000,275
|
|
20230922,143400,450722805,4020,4020,4020,4020,2
|
|
20230922,143300,450714765,4020,4020,4020,4020,0
|
|
20230922,143200,450714765,4020,4005,4020,4005,59
|
|
20230922,143100,450478455,4020,4020,4020,4020,30
|
|
20230922,143000,450357855,4030,4030,4030,4030,124
|
|
20230922,142900,449858135,4030,4030,4030,4030,1
|
|
20230922,142800,449854105,4005,4005,4005,4005,68
|
|
20230922,142700,449581765,4030,4030,4030,4030,0
|
|
20230922,142600,449581765,4030,4030,4030,4030,1
|
|
20230922,142500,449577735,4000,4005,4005,4000,54
|
|
20230922,142400,449361710,4025,4025,4025,4025,0
|
|
20230922,142300,449361710,4025,4025,4025,4025,0
|
|
20230922,142200,449361710,4025,4020,4025,4020,500
|
|
20230922,142100,447349260,4025,4025,4025,4025,0
|
|
20230922,142000,447349260,4025,4025,4025,4025,0
|
|
20230922,141900,447349260,4025,4025,4025,4025,34
|
|
20230922,141800,447212410,4025,4025,4025,4025,1
|
|
20230922,141700,447208385,4020,4020,4020,4020,0
|
|
20230922,141600,447208385,4020,4020,4020,4020,0
|
|
20230922,141500,447208385,4020,4020,4020,4020,0
|
|
20230922,141400,447208385,4020,4020,4020,4020,283
|
|
20230922,141300,446070725,4020,4020,4020,4020,250
|
|
20230922,141200,445065725,4020,4020,4020,4020,1
|
|
20230922,141100,445061705,4020,4020,4020,4020,0
|
|
20230922,141000,445061705,4020,4020,4020,4020,50
|
|
20230922,140900,444860705,4030,4030,4030,4030,1
|
|
20230922,140800,444856675,4000,4030,4030,4000,414
|
|
20230922,140700,443200645,4020,4020,4020,4020,300
|
|
20230922,140600,441994645,4020,4020,4020,4020,300
|
|
20230922,140500,440788645,4005,4005,4005,4005,46
|
|
20230922,140400,440604415,4020,4020,4020,4020,0
|
|
20230922,140300,440604415,4020,4020,4020,4020,27
|
|
20230922,140200,440495875,4020,4020,4020,4020,0
|
|
20230922,140100,440495875,4020,4020,4020,4020,0
|
|
20230922,140000,440495875,4020,4020,4020,4020,0
|
|
20230922,135900,440495875,4020,4020,4020,4020,1
|
|
20230922,135800,440491855,4000,4000,4000,4000,0
|
|
20230922,135700,440491855,4000,4000,4000,4000,41
|
|
20230922,135600,440327855,4020,4020,4020,4020,0
|
|
20230922,135500,440327855,4020,4000,4020,4000,1597
|
|
20230922,135400,433918095,4020,4020,4020,4020,12
|
|
20230922,135300,433869855,4005,4020,4020,4005,87
|
|
20230922,135200,433520520,4020,4020,4020,4020,25
|
|
20230922,135100,433420020,4020,4020,4020,4020,0
|
|
20230922,135000,433420020,4020,4020,4020,4020,0
|
|
20230922,134900,433420020,4020,4010,4020,4010,500
|
|
20230922,134800,431412220,4010,4010,4010,4010,1
|
|
20230922,134700,431408210,4005,4005,4005,4005,62
|
|
20230922,134600,431159900,4010,4010,4010,4010,0
|
|
20230922,134500,431159900,4010,4010,4010,4010,0
|
|
20230922,134400,431159900,4010,4005,4010,4005,67
|
|
20230922,134300,430891560,4010,4010,4010,4010,0
|
|
20230922,134200,430891560,4010,4010,4010,4010,11
|
|
20230922,134100,430847450,4005,4005,4005,4005,0
|
|
20230922,134000,430847450,4005,4005,4005,4005,339
|
|
20230922,133900,429489755,4005,4000,4010,4000,782
|
|
20230922,133800,426355505,4000,4000,4000,4000,205
|
|
20230922,133700,425535505,4005,4005,4005,4000,42
|
|
20230922,133600,425367455,4000,4000,4005,4000,93
|
|
20230922,133500,424995100,4000,4005,4005,4000,524
|
|
20230922,133400,422896590,4005,4005,4005,4005,3
|
|
20230922,133300,422884575,4015,4000,4015,4000,101
|
|
20230922,133200,422479075,4005,4005,4005,4005,0
|
|
20230922,133100,422479075,4005,4005,4010,4005,1006
|
|
20230922,133000,418450040,4005,4005,4005,4005,0
|
|
20230922,132900,418450040,4005,4005,4005,4005,1
|
|
20230922,132800,418446035,4030,4020,4030,4020,220
|
|
20230922,132700,417561365,4030,4030,4030,4030,0
|
|
20230922,132600,417561365,4030,4020,4030,4015,300
|
|
20230922,132500,416353320,4025,4025,4025,4025,29
|
|
20230922,132400,416236595,4025,4025,4025,4025,1
|
|
20230922,132300,416232570,4000,4010,4010,4000,78
|
|
20230922,132200,415920465,4030,4030,4030,4030,0
|
|
20230922,132100,415920465,4030,4030,4030,4030,0
|
|
20230922,132000,415920465,4030,4030,4030,4030,0
|
|
20230922,131900,415920465,4030,4030,4030,4030,0
|
|
20230922,131800,415920465,4030,4030,4030,4030,0
|
|
20230922,131700,415920465,4030,4030,4030,4030,0
|
|
20230922,131600,415920465,4030,4030,4030,4030,501
|
|
20230922,131500,413901435,4000,4030,4030,4000,66
|
|
20230922,131400,413637310,4010,4010,4010,4010,0
|
|
20230922,131300,413637310,4010,4010,4010,4000,861
|
|
20230922,131200,410188445,4025,4025,4025,4025,3
|
|
20230922,131100,410176370,4010,4010,4010,4010,62
|
|
20230922,131000,409927750,4030,4030,4030,4030,5
|
|
20230922,130900,409907600,4030,4030,4030,4030,0
|
|
20230922,130800,409907600,4030,4030,4030,4030,0
|
|
20230922,130700,409907600,4030,4030,4030,4030,0
|
|
20230922,130600,409907600,4030,4030,4030,4030,1
|
|
20230922,130500,409903570,4010,4015,4035,4010,160
|
|
20230922,130400,409261630,4015,4005,4015,4005,1099
|
|
20230922,130300,404850135,4005,4010,4015,4005,92
|
|
20230922,130200,404481360,4010,4010,4015,4010,780
|
|
20230922,130100,401353555,4010,4010,4010,4010,2
|
|
20230922,130000,401345535,4010,4015,4015,4010,70
|
|
20230922,125900,401064795,4010,4010,4010,4010,0
|
|
20230922,125800,401064795,4010,4010,4010,4010,0
|
|
20230922,125700,401064795,4010,4015,4015,4010,11
|
|
20230922,125600,401020680,4010,4010,4010,4010,0
|
|
20230922,125500,401020680,4010,4010,4010,4010,22
|
|
20230922,125400,400932460,4010,4010,4010,4010,80
|
|
20230922,125300,400611660,4010,4010,4010,4010,90
|
|
20230922,125200,400250760,4020,4015,4020,4015,5
|
|
20230922,125100,400230675,4015,4010,4020,4005,272
|
|
20230922,125000,399141265,4010,4010,4010,4010,8
|
|
20230922,124900,399109185,4020,4020,4020,4020,2
|
|
20230922,124800,399101145,4005,4005,4005,4005,200
|
|
20230922,124700,398300145,4015,4015,4015,4015,0
|
|
20230922,124600,398300145,4015,4010,4015,4005,1201
|
|
20230922,124500,393489130,4035,4035,4035,4035,3
|
|
20230922,124400,393477025,4040,4010,4040,4010,201
|
|
20230922,124300,392670985,4010,4015,4015,4010,305
|
|
20230922,124200,391447560,4010,4050,4050,4010,305
|
|
20230922,124100,390222515,4055,4040,4055,4040,500
|
|
20230922,124000,388198030,4015,4005,4015,4005,263
|
|
20230922,123900,387142115,4015,4015,4015,4015,0
|
|
20230922,123800,387142115,4015,4015,4015,4015,1
|
|
20230922,123700,387138100,4005,4005,4005,4005,0
|
|
20230922,123600,387138100,4005,4005,4005,4005,0
|
|
20230922,123500,387138100,4005,4005,4005,4005,0
|
|
20230922,123400,387138100,4005,4005,4005,4005,0
|
|
20230922,123300,387138100,4005,3990,4005,3990,140
|
|
20230922,123200,386578000,3990,4005,4005,3990,76
|
|
20230922,123100,386274705,4010,4010,4010,4010,0
|
|
20230922,123000,386274705,4010,4010,4010,4010,1
|
|
20230922,122900,386270695,4015,4015,4015,4015,1
|
|
20230922,122800,386266680,3990,4000,4000,3990,2205
|
|
20230922,122700,377456690,4000,4005,4005,4000,217
|
|
20230922,122600,376588665,4015,4005,4015,4005,11
|
|
20230922,122500,376544600,4005,4005,4005,4005,5
|
|
20230922,122400,376524575,4005,4005,4005,4005,59
|
|
20230922,122300,376288280,4015,4015,4015,4015,0
|
|
20230922,122200,376288280,4015,4015,4015,4015,0
|
|
20230922,122100,376288280,4015,4015,4015,4015,12
|
|
20230922,122000,376240100,4015,4015,4015,4015,0
|
|
20230922,121900,376240100,4015,4000,4015,4000,261
|
|
20230922,121800,375196070,4005,4005,4005,4005,17
|
|
20230922,121700,375127985,4015,4000,4015,4000,467
|
|
20230922,121600,373259970,3990,3990,3990,3990,0
|
|
20230922,121500,373259970,3990,3990,3990,3990,0
|
|
20230922,121400,373259970,3990,3990,3990,3990,58
|
|
20230922,121300,373028550,4015,4015,4015,4015,0
|
|
20230922,121200,373028550,4015,4015,4015,4015,0
|
|
20230922,121100,373028550,4015,4015,4015,4015,1
|
|
20230922,121000,373024535,3985,3985,3985,3985,0
|
|
20230922,120900,373024535,3985,3990,3990,3985,68
|
|
20230922,120800,372753355,4015,4015,4015,4015,0
|
|
20230922,120700,372753355,4015,4015,4015,4015,30
|
|
20230922,120600,372632905,4015,4000,4015,3980,6137
|
|
20230922,120500,348138905,4000,4005,4015,4000,186
|
|
20230922,120400,347393390,4030,4030,4030,4030,0
|
|
20230922,120300,347393390,4030,4030,4030,4030,1
|
|
20230922,120200,347389360,4005,4005,4005,4005,0
|
|
20230922,120100,347389360,4005,4005,4005,4005,51
|
|
20230922,120000,347185105,4000,4005,4005,4000,224
|
|
20230922,115900,346288835,4005,4005,4005,4005,0
|
|
20230922,115800,346288835,4005,4005,4005,4005,1500
|
|
20230922,115700,340281335,4005,4005,4005,4005,61
|
|
20230922,115600,340037030,4030,4030,4030,4030,1
|
|
20230922,115500,340033000,4005,4005,4005,4005,0
|
|
20230922,115400,340033000,4005,4010,4010,4005,556
|
|
20230922,115300,337804055,4010,4040,4040,4010,1001
|
|
20230922,115200,333789600,4015,4015,4015,4015,35
|
|
20230922,115100,333649075,4045,4045,4045,4045,0
|
|
20230922,115000,333649075,4045,4020,4045,4015,57
|
|
20230922,114900,333420070,4045,4045,4045,4045,5
|
|
20230922,114800,333399845,4045,4045,4045,4045,1
|
|
20230922,114700,333395800,4020,4020,4020,4020,0
|
|
20230922,114600,333395800,4020,4035,4035,4020,50
|
|
20230922,114500,333194285,4060,4060,4060,4060,1
|
|
20230922,114400,333190225,4055,4040,4060,4040,6
|
|
20230922,114300,333165920,4040,4025,4060,4025,291
|
|
20230922,114200,331993935,4025,4020,4025,4005,656
|
|
20230922,114100,329358590,4035,4030,4035,4030,2
|
|
20230922,114000,329350525,4060,4060,4060,4060,0
|
|
20230922,113900,329350525,4060,4020,4060,4020,494
|
|
20230922,113800,327364605,4020,4025,4025,4020,67
|
|
20230922,113700,327094975,4050,4050,4050,4050,5
|
|
20230922,113600,327074725,4050,4045,4050,4045,2
|
|
20230922,113500,327066630,4040,4025,4040,4010,2205
|
|
20230922,113400,318203530,4035,4035,4035,4035,0
|
|
20230922,113300,318203530,4035,4035,4035,4035,10
|
|
20230922,113200,318163180,4035,4025,4035,4025,4
|
|
20230922,113100,318147070,4035,4025,4035,4025,64
|
|
20230922,113000,317889460,4035,4030,4035,4025,106
|
|
20230922,112900,317462710,4030,4050,4050,4030,2845
|
|
20230922,112800,305974030,4060,4060,4060,4060,0
|
|
20230922,112700,305974030,4060,4060,4060,4060,0
|
|
20230922,112600,305974030,4060,4050,4060,4045,75
|
|
20230922,112500,305670565,4065,4065,4065,4065,0
|
|
20230922,112400,305670565,4065,4065,4065,4065,0
|
|
20230922,112300,305670565,4065,4065,4065,4045,120
|
|
20230922,112200,305183745,4065,4065,4065,4065,5
|
|
20230922,112100,305163420,4045,4045,4045,4045,0
|
|
20230922,112000,305163420,4045,4045,4045,4045,0
|
|
20230922,111900,305163420,4045,4045,4045,4045,70
|
|
20230922,111800,304880270,4060,4060,4060,4060,2
|
|
20230922,111700,304872150,4060,4060,4060,4060,15
|
|
20230922,111600,304811250,4060,4060,4060,4060,1
|
|
20230922,111500,304807190,4040,4045,4045,4040,62
|
|
20230922,111400,304556705,4060,4060,4060,4060,0
|
|
20230922,111300,304556705,4060,4060,4060,4060,1
|
|
20230922,111200,304552645,4040,4040,4040,4040,61
|
|
20230922,111100,304306205,4065,4065,4065,4065,0
|
|
20230922,111000,304306205,4065,4065,4065,4065,0
|
|
20230922,110900,304306205,4065,4065,4065,4065,0
|
|
20230922,110800,304306205,4065,4065,4065,4065,0
|
|
20230922,110700,304306205,4065,4065,4065,4065,213
|
|
20230922,110600,303440360,4065,4055,4065,4055,98
|
|
20230922,110500,303042580,4055,4055,4055,4055,224
|
|
20230922,110400,302134260,4055,4050,4055,4050,321
|
|
20230922,110300,300834065,4050,4050,4050,4050,404
|
|
20230922,110200,299197865,4050,4050,4050,4050,25
|
|
20230922,110100,299096615,4050,4050,4050,4050,10
|
|
20230922,110000,299056115,4050,4050,4050,4050,0
|
|
20230922,105900,299056115,4050,4050,4050,4050,0
|
|
20230922,105800,299056115,4050,4030,4050,4030,1633
|
|
20230922,105700,292459190,4025,4025,4025,4025,0
|
|
20230922,105600,292459190,4025,4025,4030,4025,210
|
|
20230922,105500,291612910,4030,4030,4030,4030,0
|
|
20230922,105400,291612910,4030,4005,4030,4000,251
|
|
20230922,105300,290608795,4000,4005,4005,4000,340
|
|
20230922,105200,289248790,4000,4000,4000,4000,0
|
|
20230922,105100,289248790,4000,4000,4000,4000,0
|
|
20230922,105000,289248790,4000,4000,4000,4000,0
|
|
20230922,104900,289248790,4000,4000,4000,4000,0
|
|
20230922,104800,289248790,4000,4000,4000,4000,30
|
|
20230922,104700,289128790,3990,4005,4005,3990,1030
|
|
20230922,104600,285012905,4005,4005,4005,4005,30
|
|
20230922,104500,284892755,4005,4020,4020,4000,782
|
|
20230922,104400,281761460,4025,4025,4025,4025,1070
|
|
20230922,104300,277454710,4020,4020,4020,4020,50
|
|
20230922,104200,277253710,4020,4020,4020,4020,199
|
|
20230922,104100,276453730,4020,4020,4020,4020,550
|
|
20230922,104000,274242730,4020,4020,4020,4020,0
|
|
20230922,103900,274242730,4020,4020,4020,4020,0
|
|
20230922,103800,274242730,4020,4020,4020,4020,100
|
|
20230922,103700,273840730,4020,4020,4020,4020,1
|
|
20230922,103600,273836710,4020,4020,4020,4020,100
|
|
20230922,103500,273434710,4020,4020,4020,4020,0
|
|
20230922,103400,273434710,4020,4020,4020,4020,0
|
|
20230922,103300,273434710,4020,4020,4020,4020,1
|
|
20230922,103200,273430690,4005,4005,4005,4005,0
|
|
20230922,103100,273430690,4005,4005,4005,4005,1
|
|
20230922,103000,273426685,4020,4005,4020,4005,987
|
|
20230922,102900,269466285,4000,4000,4000,4000,0
|
|
20230922,102800,269466285,4000,4000,4000,4000,500
|
|
20230922,102700,267466285,4000,4000,4000,4000,0
|
|
20230922,102600,267466285,4000,4010,4015,4000,496
|
|
20230922,102500,265479610,4010,4010,4010,4010,1
|
|
20230922,102400,265475600,4000,3995,4000,3995,602
|
|
20230922,102300,263070330,4000,4000,4000,4000,0
|
|
20230922,102200,263070330,4000,4005,4005,3975,5600
|
|
20230922,102100,240780655,4010,4010,4010,4010,0
|
|
20230922,102000,240780655,4010,4010,4010,4010,10
|
|
20230922,101900,240740555,4010,4010,4010,4010,300
|
|
20230922,101800,239537555,4010,4005,4010,4005,205
|
|
20230922,101700,238716505,4010,4010,4010,3980,2912
|
|
20230922,101600,227105660,4010,4005,4015,4005,247
|
|
20230922,101500,226116275,4015,4015,4015,4015,110
|
|
20230922,101400,225674625,4015,4015,4015,4015,0
|
|
20230922,101300,225674625,4015,4015,4015,4015,0
|
|
20230922,101200,225674625,4015,4015,4015,4015,0
|
|
20230922,101100,225674625,4015,4015,4015,4015,0
|
|
20230922,101000,225674625,4015,4015,4015,4015,0
|
|
20230922,100900,225674625,4015,4015,4015,4015,908
|
|
20230922,100800,222029005,4000,4000,4020,4000,1632
|
|
20230922,100700,215483990,4000,3995,4000,3990,715
|
|
20230922,100600,212630235,3995,3995,3995,3995,192
|
|
20230922,100500,211863195,4000,4000,4000,4000,0
|
|
20230922,100400,211863195,4000,4000,4000,4000,1
|
|
20230922,100300,211859195,4000,4000,4000,4000,1
|
|
20230922,100200,211855195,4005,4010,4010,4005,2
|
|
20230922,100100,211847180,4015,4000,4015,4000,2601
|
|
20230922,100000,201427160,4000,4000,4000,3990,2214
|
|
20230922,095900,192589390,4000,4000,4000,3995,1005
|
|
20230922,095800,188574240,4000,4000,4000,4000,205
|
|
20230922,095700,187754240,4000,4015,4015,4000,458
|
|
20230922,095600,185921920,4020,4020,4020,4020,0
|
|
20230922,095500,185921920,4020,4020,4020,4020,186
|
|
20230922,095400,185174200,4020,4020,4020,4020,20
|
|
20230922,095300,185093800,4020,4020,4020,4020,1
|
|
20230922,095200,185089780,4000,4000,4020,4000,1617
|
|
20230922,095100,178621755,3995,3995,3995,3995,0
|
|
20230922,095000,178621755,3995,4020,4020,3995,4754
|
|
20230922,094900,159603690,4020,4005,4020,4000,610
|
|
20230922,094800,157162985,4000,4000,4000,4000,0
|
|
20230922,094700,157162985,4000,4000,4000,4000,0
|
|
20230922,094600,157162985,4000,4000,4000,4000,9
|
|
20230922,094500,157126985,4000,4020,4020,4000,1010
|
|
20230922,094400,153085430,4025,4025,4025,4025,1
|
|
20230922,094300,153081405,4025,4025,4025,4025,100
|
|
20230922,094200,152678905,4025,4025,4025,4025,42
|
|
20230922,094100,152509855,4025,4025,4025,4025,0
|
|
20230922,094000,152509855,4025,4025,4025,4025,5
|
|
20230922,093900,152489730,4025,4025,4025,4025,0
|
|
20230922,093800,152489730,4025,4025,4025,4025,7
|
|
20230922,093700,152461555,4025,4010,4025,4010,501
|
|
20230922,093600,150452530,4010,4010,4010,4010,69
|
|
20230922,093500,150175840,4010,4015,4015,4010,600
|
|
20230922,093400,147769830,4010,4010,4010,4010,10
|
|
20230922,093300,147729730,4025,4015,4025,4015,405
|
|
20230922,093200,146099625,4015,4015,4015,4015,135
|
|
20230922,093100,145557600,4015,4015,4015,4015,15
|
|
20230922,093000,145497375,4025,4020,4025,4020,30
|
|
20230922,092900,145376770,4020,4020,4025,4010,49
|
|
20230922,092800,145179720,4025,4025,4025,4025,11
|
|
20230922,092700,145135445,4020,4025,4025,4020,1029
|
|
20230922,092600,140998720,4025,4025,4025,4020,174
|
|
20230922,092500,140298385,4025,4025,4025,4025,75
|
|
20230922,092400,139996510,4030,4020,4030,4020,368
|
|
20230922,092300,138516955,4020,4020,4020,4020,1656
|
|
20230922,092200,131859835,4020,4015,4020,4015,2057
|
|
20230922,092100,123600975,4015,4015,4015,4015,0
|
|
20230922,092000,123600975,4015,4010,4015,3990,958
|
|
20230922,091900,119767435,4000,4000,4000,4000,51
|
|
20230922,091800,119563435,3985,4010,4010,3985,2850
|
|
20230922,091700,108194350,4000,4000,4000,4000,1
|
|
20230922,091600,108190350,4000,4015,4015,4000,344
|
|
20230922,091500,106813675,4015,4020,4020,4015,16
|
|
20230922,091400,106749380,3990,3995,3995,3990,500
|
|
20230922,091300,104754215,4010,4000,4010,3990,851
|
|
20230922,091200,101354540,4010,4020,4020,4010,71
|
|
20230922,091100,101069820,4020,4020,4020,4020,12
|
|
20230922,091000,101021580,4010,4010,4015,4010,3520
|
|
20230922,090900,86889065,4010,4000,4010,4000,323
|
|
20230922,090800,85596185,4000,4000,4000,4000,43
|
|
20230922,090700,85424185,3990,3965,3990,3965,1310
|
|
20230922,090600,80202985,3960,3965,3965,3960,417
|
|
20230922,090500,78551590,3960,3960,3970,3960,596
|
|
20230922,090400,76187930,3970,3985,3990,3960,3238
|
|
20230922,090300,63314415,3990,3995,3995,3990,2125
|
|
20230922,090200,54835415,4020,3990,4020,3985,1007
|
|
20230922,090100,50817005,3990,4015,4015,3990,4433
|
|
20230922,090000,33109720,4010,4000,4055,3995,8272
|