659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195600,749840630,3395,3395,3395,3395,5197
|
|
20230918,195500,749840630,3395,3395,3395,3395,0
|
|
20230918,195400,749840630,3395,3395,3395,3395,0
|
|
20230918,195300,749840630,3395,3395,3395,3395,0
|
|
20230918,195200,749840630,3395,3395,3395,3395,0
|
|
20230918,195100,749840630,3395,3395,3395,3395,0
|
|
20230918,195000,749840630,3395,3395,3395,3395,0
|
|
20230918,194900,749840630,3395,3395,3395,3395,0
|
|
20230918,194800,749840630,3395,3395,3395,3395,0
|
|
20230918,194700,749840630,3395,3395,3395,3395,0
|
|
20230918,194600,749840630,3395,3395,3395,3395,0
|
|
20230918,194500,749840630,3395,3395,3395,3395,0
|
|
20230918,194400,749840630,3395,3395,3395,3395,0
|
|
20230918,194300,749840630,3395,3395,3395,3395,0
|
|
20230918,194200,749840630,3395,3395,3395,3395,0
|
|
20230918,194100,749840630,3395,3395,3395,3395,0
|
|
20230918,194000,749840630,3395,3395,3395,3395,0
|
|
20230918,193900,749840630,3395,3395,3395,3395,0
|
|
20230918,193800,749840630,3395,3395,3395,3395,0
|
|
20230918,193700,749840630,3395,3395,3395,3395,0
|
|
20230918,193600,749840630,3395,3395,3395,3395,0
|
|
20230918,193500,749840630,3395,3395,3395,3395,0
|
|
20230918,193400,749840630,3395,3395,3395,3395,0
|
|
20230918,193300,749840630,3395,3395,3395,3395,0
|
|
20230918,193200,749840630,3395,3395,3395,3395,0
|
|
20230918,193100,749840630,3395,3395,3395,3395,0
|
|
20230918,193000,749840630,3395,3395,3395,3395,0
|
|
20230918,192900,749840630,3395,3395,3395,3395,0
|
|
20230918,192800,749840630,3395,3395,3395,3395,0
|
|
20230918,192700,749840630,3395,3395,3395,3395,0
|
|
20230918,192600,749840630,3395,3395,3395,3395,5197
|
|
20230918,192500,749840630,3395,3395,3395,3395,0
|
|
20230918,192400,749840630,3395,3395,3395,3395,0
|
|
20230918,192300,749840630,3395,3395,3395,3395,0
|
|
20230918,192200,749840630,3395,3395,3395,3395,0
|
|
20230918,192100,749840630,3395,3395,3395,3395,0
|
|
20230918,192000,749840630,3395,3395,3395,3395,0
|
|
20230918,191900,749840630,3395,3395,3395,3395,0
|
|
20230918,191800,749840630,3395,3395,3395,3395,0
|
|
20230918,191700,749840630,3395,3395,3395,3395,0
|
|
20230918,191600,749840630,3395,3395,3395,3395,0
|
|
20230918,191500,749840630,3395,3395,3395,3395,0
|
|
20230918,191400,749840630,3395,3395,3395,3395,0
|
|
20230918,191300,749840630,3395,3395,3395,3395,0
|
|
20230918,191200,749840630,3395,3395,3395,3395,0
|
|
20230918,191100,749840630,3395,3395,3395,3395,0
|
|
20230918,191000,749840630,3395,3395,3395,3395,0
|
|
20230918,190900,749840630,3395,3395,3395,3395,0
|
|
20230918,190800,749840630,3395,3395,3395,3395,0
|
|
20230918,190700,749840630,3395,3395,3395,3395,0
|
|
20230918,190600,749840630,3395,3395,3395,3395,0
|
|
20230918,190500,749840630,3395,3395,3395,3395,0
|
|
20230918,190400,749840630,3395,3395,3395,3395,0
|
|
20230918,190300,749840630,3395,3395,3395,3395,0
|
|
20230918,190200,749840630,3395,3395,3395,3395,0
|
|
20230918,190100,749840630,3395,3395,3395,3395,0
|
|
20230918,190000,749840630,3395,3395,3395,3395,0
|
|
20230918,185900,749840630,3395,3395,3395,3395,0
|
|
20230918,185800,749840630,3395,3395,3395,3395,0
|
|
20230918,185700,749840630,3395,3395,3395,3395,0
|
|
20230918,185600,749840630,3395,3395,3395,3395,5197
|
|
20230918,185500,749840630,3395,3395,3395,3395,0
|
|
20230918,185400,749840630,3395,3395,3395,3395,0
|
|
20230918,185300,749840630,3395,3395,3395,3395,0
|
|
20230918,185200,749840630,3395,3395,3395,3395,0
|
|
20230918,185100,749840630,3395,3395,3395,3395,0
|
|
20230918,185000,749840630,3395,3395,3395,3395,0
|
|
20230918,184900,749840630,3395,3395,3395,3395,0
|
|
20230918,184800,749840630,3395,3395,3395,3395,0
|
|
20230918,184700,749840630,3395,3395,3395,3395,0
|
|
20230918,184600,749840630,3395,3395,3395,3395,0
|
|
20230918,184500,749840630,3395,3395,3395,3395,0
|
|
20230918,184400,749840630,3395,3395,3395,3395,0
|
|
20230918,184300,749840630,3395,3395,3395,3395,0
|
|
20230918,184200,749840630,3395,3395,3395,3395,0
|
|
20230918,184100,749840630,3395,3395,3395,3395,0
|
|
20230918,184000,749840630,3395,3395,3395,3395,0
|
|
20230918,183900,749840630,3395,3395,3395,3395,0
|
|
20230918,183800,749840630,3395,3395,3395,3395,0
|
|
20230918,183700,749840630,3395,3395,3395,3395,0
|
|
20230918,183600,749840630,3395,3395,3395,3395,0
|
|
20230918,183500,749840630,3395,3395,3395,3395,0
|
|
20230918,183400,749840630,3395,3395,3395,3395,0
|
|
20230918,183300,749840630,3395,3395,3395,3395,0
|
|
20230918,183200,749840630,3395,3395,3395,3395,0
|
|
20230918,183100,749840630,3395,3395,3395,3395,0
|
|
20230918,183000,749840630,3395,3395,3395,3395,0
|
|
20230918,182900,749840630,3395,3395,3395,3395,0
|
|
20230918,182800,749840630,3395,3395,3395,3395,0
|
|
20230918,182700,749840630,3395,3395,3395,3395,0
|
|
20230918,182600,749840630,3395,3395,3395,3395,5197
|
|
20230918,182500,749840630,3395,3395,3395,3395,0
|
|
20230918,182400,749840630,3395,3395,3395,3395,0
|
|
20230918,182300,749840630,3395,3395,3395,3395,0
|
|
20230918,182200,749840630,3395,3395,3395,3395,0
|
|
20230918,182100,749840630,3395,3395,3395,3395,0
|
|
20230918,182000,749840630,3395,3395,3395,3395,0
|
|
20230918,181900,749840630,3395,3395,3395,3395,0
|
|
20230918,181800,749840630,3395,3395,3395,3395,0
|
|
20230918,181700,749840630,3395,3395,3395,3395,0
|
|
20230918,181600,749840630,3395,3395,3395,3395,0
|
|
20230918,181500,749840630,3395,3395,3395,3395,0
|
|
20230918,181400,749840630,3395,3395,3395,3395,0
|
|
20230918,181300,749840630,3395,3395,3395,3395,0
|
|
20230918,181200,749840630,3395,3395,3395,3395,0
|
|
20230918,181100,749840630,3395,3395,3395,3395,0
|
|
20230918,181000,749840630,3395,3395,3395,3395,0
|
|
20230918,180900,749840630,3395,3395,3395,3395,0
|
|
20230918,180800,749840630,3395,3395,3395,3395,0
|
|
20230918,180700,749840630,3395,3395,3395,3395,0
|
|
20230918,180600,749840630,3395,3395,3395,3395,0
|
|
20230918,180500,749840630,3395,3395,3395,3395,0
|
|
20230918,180400,749840630,3395,3395,3395,3395,0
|
|
20230918,180300,749840630,3395,3395,3395,3395,0
|
|
20230918,180200,749840630,3395,3395,3395,3395,0
|
|
20230918,180100,749840630,3395,3395,3395,3395,0
|
|
20230918,180000,749840630,3395,3395,3395,3395,0
|
|
20230918,175900,749840630,3395,3395,3395,3395,0
|
|
20230918,175800,749840630,3395,3395,3395,3395,0
|
|
20230918,175700,749840630,3395,3395,3395,3395,0
|
|
20230918,175600,749840630,3395,3395,3395,3395,5197
|
|
20230918,175500,749840630,3395,3395,3395,3395,0
|
|
20230918,175400,749840630,3395,3395,3395,3395,0
|
|
20230918,175300,749840630,3395,3395,3395,3395,0
|
|
20230918,175200,749840630,3395,3395,3395,3395,0
|
|
20230918,175100,749840630,3395,3395,3395,3395,0
|
|
20230918,175000,749840630,3395,3395,3395,3395,0
|
|
20230918,174900,749840630,3395,3395,3395,3395,0
|
|
20230918,174800,749840630,3395,3395,3395,3395,0
|
|
20230918,174700,749840630,3395,3395,3395,3395,0
|
|
20230918,174600,749840630,3395,3395,3395,3395,0
|
|
20230918,174500,749840630,3395,3395,3395,3395,0
|
|
20230918,174400,749840630,3395,3395,3395,3395,0
|
|
20230918,174300,749840630,3395,3395,3395,3395,0
|
|
20230918,174200,749840630,3395,3395,3395,3395,0
|
|
20230918,174100,749840630,3395,3395,3395,3395,0
|
|
20230918,174000,749840630,3395,3395,3395,3395,0
|
|
20230918,173900,749840630,3395,3395,3395,3395,0
|
|
20230918,173800,749840630,3395,3395,3395,3395,0
|
|
20230918,173700,749840630,3395,3395,3395,3395,0
|
|
20230918,173600,749840630,3395,3395,3395,3395,0
|
|
20230918,173500,749840630,3395,3395,3395,3395,0
|
|
20230918,173400,749840630,3395,3395,3395,3395,0
|
|
20230918,173300,749840630,3395,3395,3395,3395,0
|
|
20230918,173200,749840630,3395,3395,3395,3395,0
|
|
20230918,173100,749840630,3395,3395,3395,3395,0
|
|
20230918,173000,749840630,3395,3395,3395,3395,0
|
|
20230918,172900,749840630,3395,3395,3395,3395,0
|
|
20230918,172800,749840630,3395,3395,3395,3395,0
|
|
20230918,172700,749840630,3395,3395,3395,3395,0
|
|
20230918,172600,749840630,3395,3395,3395,3395,5197
|
|
20230918,172500,749840630,3395,3395,3395,3395,0
|
|
20230918,172400,749840630,3395,3395,3395,3395,0
|
|
20230918,172300,749840630,3395,3395,3395,3395,0
|
|
20230918,172200,749840630,3395,3395,3395,3395,0
|
|
20230918,172100,749840630,3395,3395,3395,3395,0
|
|
20230918,172000,749840630,3395,3395,3395,3395,0
|
|
20230918,171900,749840630,3395,3395,3395,3395,0
|
|
20230918,171800,749840630,3395,3395,3395,3395,0
|
|
20230918,171700,749840630,3395,3395,3395,3395,0
|
|
20230918,171600,749840630,3395,3395,3395,3395,0
|
|
20230918,171500,749840630,3395,3395,3395,3395,0
|
|
20230918,171400,749840630,3395,3395,3395,3395,0
|
|
20230918,171300,749840630,3395,3395,3395,3395,0
|
|
20230918,171200,749840630,3395,3395,3395,3395,0
|
|
20230918,171100,749840630,3395,3395,3395,3395,0
|
|
20230918,171000,749840630,3395,3395,3395,3395,0
|
|
20230918,170900,749840630,3395,3395,3395,3395,0
|
|
20230918,170800,749840630,3395,3395,3395,3395,0
|
|
20230918,170700,749840630,3395,3395,3395,3395,0
|
|
20230918,170600,749840630,3395,3395,3395,3395,0
|
|
20230918,170500,749840630,3395,3395,3395,3395,0
|
|
20230918,170400,749840630,3395,3395,3395,3395,0
|
|
20230918,170300,749840630,3395,3395,3395,3395,0
|
|
20230918,170200,749840630,3395,3395,3395,3395,0
|
|
20230918,170100,749840630,3395,3395,3395,3395,0
|
|
20230918,170000,749840630,3395,3395,3395,3395,0
|
|
20230918,165900,749840630,3395,3395,3395,3395,0
|
|
20230918,165800,749840630,3395,3395,3395,3395,0
|
|
20230918,165700,749840630,3395,3395,3395,3395,0
|
|
20230918,165600,749840630,3395,3395,3395,3395,5197
|
|
20230918,165500,749840630,3395,3395,3395,3395,0
|
|
20230918,165400,749840630,3395,3395,3395,3395,0
|
|
20230918,165300,749840630,3395,3395,3395,3395,0
|
|
20230918,165200,749840630,3395,3395,3395,3395,0
|
|
20230918,165100,749840630,3395,3395,3395,3395,0
|
|
20230918,165000,749840630,3395,3395,3395,3395,0
|
|
20230918,164900,749840630,3395,3395,3395,3395,0
|
|
20230918,164800,749840630,3395,3395,3395,3395,0
|
|
20230918,164700,749840630,3395,3395,3395,3395,0
|
|
20230918,164600,749840630,3395,3395,3395,3395,0
|
|
20230918,164500,749840630,3395,3395,3395,3395,0
|
|
20230918,164400,749840630,3395,3395,3395,3395,0
|
|
20230918,164300,749840630,3395,3395,3395,3395,0
|
|
20230918,164200,749840630,3395,3395,3395,3395,0
|
|
20230918,164100,749840630,3395,3395,3395,3395,0
|
|
20230918,164000,749840630,3395,3395,3395,3395,0
|
|
20230918,163900,749840630,3395,3395,3395,3395,0
|
|
20230918,163800,749840630,3395,3395,3395,3395,0
|
|
20230918,163700,749840630,3395,3395,3395,3395,0
|
|
20230918,163600,749840630,3395,3395,3395,3395,0
|
|
20230918,163500,749840630,3395,3395,3395,3395,0
|
|
20230918,163400,749840630,3395,3395,3395,3395,0
|
|
20230918,163300,749840630,3395,3395,3395,3395,0
|
|
20230918,163200,749840630,3395,3395,3395,3395,0
|
|
20230918,163100,749840630,3395,3395,3395,3395,0
|
|
20230918,163000,749840630,3395,3395,3395,3395,0
|
|
20230918,162900,749840630,3395,3395,3395,3395,0
|
|
20230918,162800,749840630,3395,3395,3395,3395,0
|
|
20230918,162700,749840630,3395,3395,3395,3395,0
|
|
20230918,162600,749840630,3395,3395,3395,3395,5197
|
|
20230918,162500,749840630,3395,3395,3395,3395,0
|
|
20230918,162400,749840630,3395,3395,3395,3395,0
|
|
20230918,162300,749840630,3395,3395,3395,3395,0
|
|
20230918,162200,749840630,3395,3395,3395,3395,0
|
|
20230918,162100,749840630,3395,3395,3395,3395,0
|
|
20230918,162000,749840630,3395,3395,3395,3395,0
|
|
20230918,161900,749840630,3395,3395,3395,3395,0
|
|
20230918,161800,749840630,3395,3395,3395,3395,0
|
|
20230918,161700,749840630,3395,3395,3395,3395,0
|
|
20230918,161600,749840630,3395,3395,3395,3395,0
|
|
20230918,161500,749840630,3395,3395,3395,3395,0
|
|
20230918,161400,749840630,3395,3395,3395,3395,0
|
|
20230918,161300,749840630,3395,3395,3395,3395,0
|
|
20230918,161200,749840630,3395,3395,3395,3395,0
|
|
20230918,161100,749840630,3395,3395,3395,3395,0
|
|
20230918,161000,749840630,3395,3395,3395,3395,0
|
|
20230918,160900,749840630,3395,3395,3395,3395,0
|
|
20230918,160800,749840630,3395,3395,3395,3395,0
|
|
20230918,160700,749840630,3395,3395,3395,3395,0
|
|
20230918,160600,749840630,3395,3395,3395,3395,0
|
|
20230918,160500,749840630,3395,3395,3395,3395,0
|
|
20230918,160400,749840630,3395,3395,3395,3395,0
|
|
20230918,160300,749840630,3395,3395,3395,3395,0
|
|
20230918,160200,749840630,3395,3395,3395,3395,0
|
|
20230918,160100,749840630,3395,3395,3395,3395,0
|
|
20230918,160000,749840630,3395,3395,3395,3395,0
|
|
20230918,155900,749840630,3395,3395,3395,3395,0
|
|
20230918,155800,749840630,3395,3395,3395,3395,0
|
|
20230918,155700,749840630,3395,3395,3395,3395,0
|
|
20230918,155600,749840630,3395,3395,3395,3395,5197
|
|
20230918,155500,749840630,3395,3395,3395,3395,0
|
|
20230918,155400,749840630,3395,3395,3395,3395,0
|
|
20230918,155300,749840630,3395,3395,3395,3395,0
|
|
20230918,155200,749840630,3395,3395,3395,3395,0
|
|
20230918,155100,749840630,3395,3395,3395,3395,0
|
|
20230918,155000,749840630,3395,3395,3395,3395,0
|
|
20230918,154900,749840630,3395,3395,3395,3395,0
|
|
20230918,154800,749840630,3395,3395,3395,3395,0
|
|
20230918,154700,749840630,3395,3395,3395,3395,0
|
|
20230918,154600,749840630,3395,3395,3395,3395,0
|
|
20230918,154500,749840630,3395,3395,3395,3395,0
|
|
20230918,154400,749840630,3395,3395,3395,3395,0
|
|
20230918,154300,749840630,3395,3395,3395,3395,0
|
|
20230918,154200,749840630,3395,3395,3395,3395,0
|
|
20230918,154100,749840630,3395,3395,3395,3395,0
|
|
20230918,154000,749840630,3395,3395,3395,3395,0
|
|
20230918,153900,749840630,3395,3395,3395,3395,0
|
|
20230918,153800,749840630,3395,3395,3395,3395,0
|
|
20230918,153700,749840630,3395,3395,3395,3395,0
|
|
20230918,153600,749840630,3395,3395,3395,3395,0
|
|
20230918,153500,749840630,3395,3395,3395,3395,0
|
|
20230918,153400,749840630,3395,3395,3395,3395,0
|
|
20230918,153300,749840630,3395,3395,3395,3395,0
|
|
20230918,153200,749840630,3395,3395,3395,3395,0
|
|
20230918,153100,749840630,3395,3395,3395,3395,0
|
|
20230918,153000,749840630,3395,3395,3395,3395,5197
|
|
20230918,152900,732196815,3395,3395,3395,3395,0
|
|
20230918,152800,732196815,3395,3395,3395,3395,0
|
|
20230918,152700,732196815,3395,3395,3395,3395,0
|
|
20230918,152600,732196815,3395,3395,3395,3395,0
|
|
20230918,152500,732196815,3395,3395,3395,3395,0
|
|
20230918,152400,732196815,3395,3395,3395,3395,0
|
|
20230918,152300,732196815,3395,3395,3395,3395,0
|
|
20230918,152200,732196815,3395,3395,3395,3395,0
|
|
20230918,152100,732196815,3395,3395,3395,3395,0
|
|
20230918,152000,732196815,3395,3395,3395,3395,0
|
|
20230918,151900,732196815,3395,3390,3395,3390,387
|
|
20230918,151800,730884295,3390,3390,3390,3385,424
|
|
20230918,151700,729447290,3390,3380,3390,3380,594
|
|
20230918,151600,727439560,3380,3390,3390,3380,848
|
|
20230918,151500,724567420,3385,3385,3385,3385,10
|
|
20230918,151400,724533570,3390,3385,3390,3385,18
|
|
20230918,151300,724472590,3385,3390,3390,3385,52
|
|
20230918,151200,724296315,3385,3385,3390,3385,233
|
|
20230918,151100,723506530,3385,3375,3385,3375,359
|
|
20230918,151000,722291660,3380,3380,3380,3375,138
|
|
20230918,150900,721825720,3380,3380,3380,3380,8
|
|
20230918,150800,721798680,3385,3380,3385,3380,24
|
|
20230918,150700,721717485,3380,3375,3380,3375,2281
|
|
20230918,150600,714019080,3375,3375,3375,3375,17
|
|
20230918,150500,713961705,3380,3380,3380,3380,236
|
|
20230918,150400,713164025,3380,3385,3385,3380,110
|
|
20230918,150300,712792215,3380,3385,3385,3380,22
|
|
20230918,150200,712717790,3385,3380,3385,3375,3053
|
|
20230918,150100,702407170,3375,3375,3375,3375,323
|
|
20230918,150000,701317045,3375,3375,3375,3375,17
|
|
20230918,145900,701259670,3375,3380,3385,3375,1022
|
|
20230918,145800,697802465,3375,3375,3375,3375,61
|
|
20230918,145700,697596590,3375,3375,3375,3375,27
|
|
20230918,145600,697505465,3375,3370,3375,3370,82
|
|
20230918,145500,697228760,3370,3375,3375,3370,5844
|
|
20230918,145400,677525545,3375,3380,3380,3375,163
|
|
20230918,145300,676975135,3380,3380,3385,3380,165
|
|
20230918,145200,676417425,3380,3380,3385,3380,55
|
|
20230918,145100,676231520,3380,3375,3380,3375,982
|
|
20230918,145000,672912635,3380,3375,3380,3375,1906
|
|
20230918,144900,666479880,3375,3375,3380,3375,144
|
|
20230918,144800,665993875,3375,3375,3375,3375,33
|
|
20230918,144700,665882500,3375,3375,3375,3375,227
|
|
20230918,144600,665116375,3375,3375,3375,3375,228
|
|
20230918,144500,664346875,3375,3375,3375,3375,27
|
|
20230918,144400,664255750,3375,3375,3375,3375,30
|
|
20230918,144300,664154500,3375,3375,3375,3375,33
|
|
20230918,144200,664043125,3380,3380,3380,3375,128
|
|
20230918,144100,663610620,3375,3375,3375,3375,28
|
|
20230918,144000,663516120,3375,3375,3375,3375,27
|
|
20230918,143900,663424995,3375,3375,3375,3375,29
|
|
20230918,143800,663327120,3375,3380,3380,3375,39
|
|
20230918,143700,663195340,3380,3375,3380,3375,96
|
|
20230918,143600,662870995,3375,3375,3375,3375,27
|
|
20230918,143500,662779870,3375,3375,3375,3375,28
|
|
20230918,143400,662685370,3375,3375,3375,3375,27
|
|
20230918,143300,662594245,3375,3375,3375,3375,28
|
|
20230918,143200,662499745,3375,3375,3375,3375,459
|
|
20230918,143100,660950620,3375,3375,3375,3375,3041
|
|
20230918,143000,650687245,3375,3375,3375,3375,28
|
|
20230918,142900,650592745,3375,3375,3375,3375,27
|
|
20230918,142800,650501620,3375,3380,3380,3375,59
|
|
20230918,142700,650302485,3375,3380,3385,3375,621
|
|
20230918,142600,648203535,3385,3380,3385,3380,292
|
|
20230918,142500,647216570,3380,3380,3385,3380,1683
|
|
20230918,142400,641523030,3380,3385,3385,3380,26
|
|
20230918,142300,641435135,3380,3380,3380,3380,65
|
|
20230918,142200,641215435,3380,3375,3380,3375,125
|
|
20230918,142100,640793065,3375,3375,3380,3375,37
|
|
20230918,142000,640668185,3375,3380,3380,3375,30
|
|
20230918,141900,640566925,3375,3375,3375,3375,27
|
|
20230918,141800,640475800,3375,3370,3375,3370,1651
|
|
20230918,141700,634903815,3370,3370,3370,3370,26
|
|
20230918,141600,634816195,3370,3375,3375,3370,1134
|
|
20230918,141500,630989035,3375,3375,3380,3375,37
|
|
20230918,141400,630864155,3375,3370,3375,3370,1053
|
|
20230918,141300,627310375,3375,3375,3375,3370,615
|
|
20230918,141200,625234840,3380,3375,3380,3375,304
|
|
20230918,141100,624208835,3370,3370,3375,3370,541
|
|
20230918,141000,622383165,3370,3370,3370,3370,36
|
|
20230918,140900,622261845,3370,3370,3370,3370,27
|
|
20230918,140800,622170855,3370,3370,3370,3370,28
|
|
20230918,140700,622076495,3370,3370,3370,3370,27
|
|
20230918,140600,621985505,3370,3370,3370,3370,27
|
|
20230918,140500,621894515,3370,3375,3375,3370,58
|
|
20230918,140400,621698905,3375,3370,3375,3370,39
|
|
20230918,140300,621567415,3375,3370,3375,3370,29
|
|
20230918,140200,621469680,3370,3370,3370,3370,19
|
|
20230918,140100,621405650,3375,3370,3375,3370,42
|
|
20230918,140000,621263950,3370,3375,3375,3370,21
|
|
20230918,135900,621193120,3375,3375,3380,3375,27
|
|
20230918,135800,621101990,3375,3375,3375,3375,37
|
|
20230918,135700,620977115,3375,3375,3375,3375,128
|
|
20230918,135600,620545115,3375,3375,3375,3375,27
|
|
20230918,135500,620453990,3375,3375,3375,3375,840
|
|
20230918,135400,617618990,3375,3375,3375,3375,26
|
|
20230918,135300,617531240,3375,3385,3385,3375,11
|
|
20230918,135200,617494105,3375,3375,3375,3375,19
|
|
20230918,135100,617429980,3375,3375,3375,3375,102
|
|
20230918,135000,617085730,3370,3370,3370,3370,19
|
|
20230918,134900,617021700,3370,3370,3390,3370,20
|
|
20230918,134800,616954280,3370,3370,3370,3370,19
|
|
20230918,134700,616890250,3370,3370,3370,3370,25
|
|
20230918,134600,616806000,3370,3375,3375,3370,191
|
|
20230918,134500,616161465,3370,3375,3375,3370,3019
|
|
20230918,134400,605972435,3370,3380,3380,3370,13116
|
|
20230918,134300,561722800,3380,3380,3380,3380,19
|
|
20230918,134200,561658580,3380,3380,3380,3380,819
|
|
20230918,134100,558890360,3380,3380,3380,3380,18
|
|
20230918,134000,558829520,3380,3380,3390,3380,520
|
|
20230918,133900,557071910,3380,3380,3380,3380,19
|
|
20230918,133800,557007690,3380,3380,3380,3380,19
|
|
20230918,133700,556943470,3390,3380,3390,3380,20
|
|
20230918,133600,556875860,3380,3380,3385,3380,19
|
|
20230918,133500,556811635,3385,3380,3385,3380,20
|
|
20230918,133400,556744030,3380,3380,3380,3380,19
|
|
20230918,133300,556679810,3380,3380,3380,3380,9
|
|
20230918,133200,556649390,3380,3380,3380,3380,19
|
|
20230918,133100,556585170,3380,3380,3400,3380,1419
|
|
20230918,133000,551762510,3380,3380,3380,3380,19
|
|
20230918,132900,551698290,3380,3380,3380,3380,519
|
|
20230918,132800,549944070,3380,3380,3380,3380,18
|
|
20230918,132700,549883230,3380,3380,3380,3380,319
|
|
20230918,132600,548805010,3380,3380,3385,3380,123
|
|
20230918,132500,548388750,3385,3385,3385,3380,515
|
|
20230918,132400,546645570,3385,3385,3385,3385,19
|
|
20230918,132300,546581255,3385,3390,3390,3385,25
|
|
20230918,132200,546496595,3385,3385,3385,3385,19
|
|
20230918,132100,546432280,3385,3385,3385,3385,19
|
|
20230918,132000,546367965,3385,3385,3390,3385,48
|
|
20230918,131900,546205340,3385,3385,3385,3385,93
|
|
20230918,131800,545890535,3385,3385,3385,3385,18
|
|
20230918,131700,545829605,3385,3385,3385,3385,10
|
|
20230918,131600,545795755,3390,3390,3390,3390,0
|
|
20230918,131500,545795755,3390,3390,3390,3390,5
|
|
20230918,131400,545778805,3390,3390,3390,3390,12
|
|
20230918,131300,545738125,3390,3390,3390,3390,1023
|
|
20230918,131200,542270155,3390,3390,3390,3390,0
|
|
20230918,131100,542270155,3390,3390,3390,3390,842
|
|
20230918,131000,539415775,3390,3390,3390,3390,600
|
|
20230918,130900,537381775,3390,3390,3390,3390,131
|
|
20230918,130800,536937685,3390,3390,3390,3390,0
|
|
20230918,130700,536937685,3390,3395,3395,3390,837
|
|
20230918,130600,534098645,3395,3395,3395,3395,278
|
|
20230918,130500,533154835,3395,3395,3395,3395,0
|
|
20230918,130400,533154835,3395,3395,3395,3395,0
|
|
20230918,130300,533154835,3395,3395,3395,3395,0
|
|
20230918,130200,533154835,3395,3395,3395,3395,158
|
|
20230918,130100,532618425,3395,3395,3395,3395,0
|
|
20230918,130000,532618425,3395,3395,3395,3395,0
|
|
20230918,125900,532618425,3395,3395,3395,3395,200
|
|
20230918,125800,531939425,3395,3395,3395,3395,704
|
|
20230918,125700,529549345,3395,3395,3395,3395,0
|
|
20230918,125600,529549345,3395,3395,3395,3395,0
|
|
20230918,125500,529549345,3395,3395,3395,3390,502
|
|
20230918,125400,527845850,3395,3395,3395,3390,898
|
|
20230918,125300,524799045,3390,3390,3390,3390,0
|
|
20230918,125200,524799045,3390,3390,3390,3390,0
|
|
20230918,125100,524799045,3390,3390,3390,3390,0
|
|
20230918,125000,524799045,3390,3395,3395,3390,126
|
|
20230918,124900,524371305,3395,3395,3395,3395,1
|
|
20230918,124800,524367910,3390,3390,3390,3390,50
|
|
20230918,124700,524198410,3390,3390,3390,3390,0
|
|
20230918,124600,524198410,3390,3390,3390,3390,500
|
|
20230918,124500,522503410,3400,3400,3400,3400,0
|
|
20230918,124400,522503410,3400,3400,3400,3400,0
|
|
20230918,124300,522503410,3400,3400,3400,3400,0
|
|
20230918,124200,522503410,3400,3400,3400,3400,2
|
|
20230918,124100,522496610,3395,3395,3395,3395,0
|
|
20230918,124000,522496610,3395,3395,3395,3395,0
|
|
20230918,123900,522496610,3395,3395,3395,3395,106
|
|
20230918,123800,522136740,3395,3395,3395,3395,0
|
|
20230918,123700,522136740,3395,3395,3395,3395,0
|
|
20230918,123600,522136740,3395,3395,3395,3395,0
|
|
20230918,123500,522136740,3395,3395,3395,3395,0
|
|
20230918,123400,522136740,3395,3395,3395,3395,0
|
|
20230918,123300,522136740,3395,3395,3395,3395,0
|
|
20230918,123200,522136740,3395,3395,3395,3395,0
|
|
20230918,123100,522136740,3395,3395,3395,3395,300
|
|
20230918,123000,521118240,3395,3395,3395,3395,270
|
|
20230918,122900,520201590,3400,3400,3400,3400,1000
|
|
20230918,122800,516801590,3405,3405,3405,3405,0
|
|
20230918,122700,516801590,3405,3405,3405,3405,0
|
|
20230918,122600,516801590,3405,3405,3405,3405,0
|
|
20230918,122500,516801590,3405,3395,3405,3395,2933
|
|
20230918,122400,506830155,3390,3390,3390,3390,0
|
|
20230918,122300,506830155,3390,3390,3390,3390,0
|
|
20230918,122200,506830155,3390,3390,3390,3385,215
|
|
20230918,122100,506101470,3390,3390,3390,3390,139
|
|
20230918,122000,505630260,3390,3390,3390,3390,220
|
|
20230918,121900,504884460,3390,3390,3390,3390,0
|
|
20230918,121800,504884460,3390,3390,3390,3390,0
|
|
20230918,121700,504884460,3390,3390,3390,3390,10
|
|
20230918,121600,504850560,3390,3390,3390,3390,2
|
|
20230918,121500,504843780,3385,3385,3385,3385,44
|
|
20230918,121400,504694840,3385,3385,3385,3385,10
|
|
20230918,121300,504660990,3385,3385,3385,3385,1
|
|
20230918,121200,504657605,3390,3390,3390,3390,0
|
|
20230918,121100,504657605,3390,3390,3390,3390,1039
|
|
20230918,121000,501135395,3390,3390,3390,3390,0
|
|
20230918,120900,501135395,3390,3390,3390,3390,0
|
|
20230918,120800,501135395,3390,3390,3390,3390,0
|
|
20230918,120700,501135395,3390,3390,3390,3390,0
|
|
20230918,120600,501135395,3390,3390,3390,3390,700
|
|
20230918,120500,498762395,3390,3390,3390,3390,0
|
|
20230918,120400,498762395,3390,3390,3390,3390,0
|
|
20230918,120300,498762395,3390,3390,3390,3390,0
|
|
20230918,120200,498762395,3390,3390,3390,3390,0
|
|
20230918,120100,498762395,3390,3395,3395,3390,507
|
|
20230918,120000,497043630,3395,3395,3395,3395,270
|
|
20230918,115900,496126980,3390,3390,3390,3390,500
|
|
20230918,115800,494431980,3390,3390,3390,3390,0
|
|
20230918,115700,494431980,3390,3390,3390,3390,0
|
|
20230918,115600,494431980,3390,3390,3390,3390,1
|
|
20230918,115500,494428590,3390,3390,3390,3390,0
|
|
20230918,115400,494428590,3390,3390,3390,3390,5
|
|
20230918,115300,494411640,3390,3390,3390,3390,0
|
|
20230918,115200,494411640,3390,3390,3390,3390,0
|
|
20230918,115100,494411640,3390,3390,3390,3390,0
|
|
20230918,115000,494411640,3390,3390,3390,3390,5
|
|
20230918,114900,494394690,3395,3395,3395,3395,4
|
|
20230918,114800,494381110,3395,3395,3395,3395,148
|
|
20230918,114700,493878650,3395,3395,3395,3395,255
|
|
20230918,114600,493012925,3395,3395,3395,3395,0
|
|
20230918,114500,493012925,3395,3395,3395,3395,0
|
|
20230918,114400,493012925,3395,3395,3395,3395,20
|
|
20230918,114300,492945025,3385,3385,3385,3385,0
|
|
20230918,114200,492945025,3385,3385,3385,3385,0
|
|
20230918,114100,492945025,3385,3385,3385,3385,0
|
|
20230918,114000,492945025,3385,3385,3385,3385,0
|
|
20230918,113900,492945025,3385,3385,3385,3385,0
|
|
20230918,113800,492945025,3385,3385,3385,3385,400
|
|
20230918,113700,491591025,3385,3385,3385,3385,0
|
|
20230918,113600,491591025,3385,3385,3385,3385,549
|
|
20230918,113500,489732660,3395,3395,3395,3395,0
|
|
20230918,113400,489732660,3395,3390,3395,3390,10
|
|
20230918,113300,489698715,3380,3380,3380,3380,0
|
|
20230918,113200,489698715,3380,3380,3380,3380,0
|
|
20230918,113100,489698715,3380,3380,3380,3380,0
|
|
20230918,113000,489698715,3380,3380,3380,3380,0
|
|
20230918,112900,489698715,3380,3380,3380,3380,1
|
|
20230918,112800,489695335,3380,3390,3390,3380,594
|
|
20230918,112700,487682245,3390,3390,3390,3390,1
|
|
20230918,112600,487678855,3395,3390,3395,3390,101
|
|
20230918,112500,487336460,3395,3395,3395,3395,793
|
|
20230918,112400,484644225,3400,3400,3400,3400,50
|
|
20230918,112300,484474225,3395,3395,3395,3395,100
|
|
20230918,112200,484134725,3395,3395,3395,3395,4
|
|
20230918,112100,484121145,3395,3395,3395,3395,27
|
|
20230918,112000,484029480,3395,3395,3395,3395,1139
|
|
20230918,111900,480162575,3390,3390,3390,3390,0
|
|
20230918,111800,480162575,3390,3390,3390,3390,0
|
|
20230918,111700,480162575,3390,3390,3390,3390,0
|
|
20230918,111600,480162575,3390,3390,3390,3390,0
|
|
20230918,111500,480162575,3390,3390,3390,3390,0
|
|
20230918,111400,480162575,3390,3390,3390,3390,5
|
|
20230918,111300,480145625,3390,3390,3390,3390,0
|
|
20230918,111200,480145625,3390,3390,3390,3390,50
|
|
20230918,111100,479976125,3390,3390,3390,3390,25
|
|
20230918,111000,479891375,3390,3390,3390,3390,100
|
|
20230918,110900,479552375,3390,3390,3390,3390,0
|
|
20230918,110800,479552375,3390,3395,3395,3390,9
|
|
20230918,110700,479521835,3395,3395,3395,3395,0
|
|
20230918,110600,479521835,3395,3395,3395,3395,1000
|
|
20230918,110500,476126835,3395,3395,3395,3395,4
|
|
20230918,110400,476113255,3385,3385,3385,3385,62
|
|
20230918,110300,475903385,3390,3390,3390,3390,10
|
|
20230918,110200,475869485,3390,3390,3390,3390,2144
|
|
20230918,110100,468601325,3385,3385,3385,3385,0
|
|
20230918,110000,468601325,3385,3385,3385,3385,0
|
|
20230918,105900,468601325,3385,3385,3385,3385,163
|
|
20230918,105800,468049570,3385,3385,3385,3385,9
|
|
20230918,105700,468019105,3385,3385,3385,3385,19
|
|
20230918,105600,467954790,3385,3385,3385,3385,1519
|
|
20230918,105500,462812975,3385,3385,3385,3385,18
|
|
20230918,105400,462752045,3390,3385,3390,3385,510
|
|
20230918,105300,461023195,3385,3385,3385,3385,19
|
|
20230918,105200,460958880,3385,3390,3390,3385,374
|
|
20230918,105100,459691065,3390,3390,3390,3390,19
|
|
20230918,105000,459626655,3390,3390,3390,3390,10
|
|
20230918,104900,459592755,3390,3390,3390,3390,218
|
|
20230918,104800,458853735,3390,3390,3390,3390,19
|
|
20230918,104700,458789325,3390,3390,3390,3390,10
|
|
20230918,104600,458755425,3390,3390,3390,3390,18
|
|
20230918,104500,458694405,3385,3385,3385,3385,339
|
|
20230918,104400,457546890,3385,3385,3385,3385,19
|
|
20230918,104300,457482575,3385,3385,3385,3385,9
|
|
20230918,104200,457452110,3385,3390,3390,3385,19
|
|
20230918,104100,457387750,3385,3385,3385,3385,19
|
|
20230918,104000,457323435,3385,3400,3400,3385,1019
|
|
20230918,103900,453867655,3400,3400,3400,3400,9
|
|
20230918,103800,453837055,3400,3400,3400,3400,29
|
|
20230918,103700,453738455,3400,3400,3400,3400,19
|
|
20230918,103600,453673855,3400,3400,3400,3400,109
|
|
20230918,103500,453303255,3400,3400,3400,3400,419
|
|
20230918,103400,451878655,3400,3400,3400,3395,1080
|
|
20230918,103300,448206700,3400,3400,3400,3400,18
|
|
20230918,103200,448145500,3400,3400,3400,3400,10
|
|
20230918,103100,448111500,3400,3410,3410,3400,69
|
|
20230918,103000,447876400,3410,3400,3410,3400,968
|
|
20230918,102900,444575700,3400,3395,3400,3395,524
|
|
20230918,102800,442794165,3395,3405,3405,3395,67
|
|
20230918,102700,442566150,3405,3405,3405,3405,74
|
|
20230918,102600,442314180,3405,3410,3410,3405,1439
|
|
20230918,102500,437407240,3410,3410,3410,3410,447
|
|
20230918,102400,435882970,3415,3415,3415,3410,122
|
|
20230918,102300,435466385,3415,3400,3420,3400,10315
|
|
20230918,102200,400340210,3395,3390,3395,3390,403
|
|
20230918,102100,398972540,3400,3395,3400,3390,936
|
|
20230918,102000,395794365,3390,3395,3395,3390,1899
|
|
20230918,101900,389347310,3395,3395,3395,3395,19
|
|
20230918,101800,389282805,3395,3395,3395,3395,121
|
|
20230918,101700,388872010,3400,3405,3405,3400,2722
|
|
20230918,101600,379614460,3405,3405,3405,3405,574
|
|
20230918,101500,377659990,3405,3390,3405,3390,3602
|
|
20230918,101400,365410870,3400,3390,3400,3390,3437
|
|
20230918,101300,353740845,3390,3390,3390,3390,325
|
|
20230918,101200,352639095,3390,3390,3395,3390,2821
|
|
20230918,101100,343075515,3385,3385,3385,3385,18
|
|
20230918,101000,343014585,3385,3385,3385,3385,20
|
|
20230918,100900,342946885,3385,3385,3385,3385,132
|
|
20230918,100800,342500065,3380,3385,3385,3380,320
|
|
20230918,100700,341417105,3380,3370,3385,3370,1862
|
|
20230918,100600,335120450,3380,3365,3380,3365,2147
|
|
20230918,100500,327884075,3365,3370,3370,3365,169
|
|
20230918,100400,327314635,3370,3380,3380,3370,5303
|
|
20230918,100300,309390595,3380,3370,3380,3370,170
|
|
20230918,100200,308816085,3365,3365,3365,3365,9
|
|
20230918,100100,308785800,3365,3365,3365,3365,19
|
|
20230918,100000,308721865,3360,3370,3370,3360,4874
|
|
20230918,095900,292311570,3370,3370,3385,3370,1500
|
|
20230918,095800,287239370,3370,3370,3370,3370,147
|
|
20230918,095700,286743980,3365,3370,3370,3365,21
|
|
20230918,095600,286673305,3365,3365,3365,3365,19
|
|
20230918,095500,286609370,3365,3365,3365,3365,151
|
|
20230918,095400,286101255,3365,3365,3370,3365,51
|
|
20230918,095300,285929490,3365,3370,3370,3355,449
|
|
20230918,095200,284421220,3355,3350,3355,3350,18
|
|
20230918,095100,284360875,3350,3350,3350,3350,2930
|
|
20230918,095000,274545375,3350,3355,3370,3350,2808
|
|
20230918,094900,265124395,3350,3355,3355,3350,1220
|
|
20230918,094800,261031340,3360,3360,3360,3360,1750
|
|
20230918,094700,255151340,3365,3360,3365,3360,23
|
|
20230918,094600,255074035,3365,3370,3370,3365,9810
|
|
20230918,094500,222020120,3375,3375,3375,3370,905
|
|
20230918,094400,218965795,3370,3370,3370,3370,19
|
|
20230918,094300,218901765,3370,3390,3390,3370,39
|
|
20230918,094200,218769735,3370,3375,3375,3370,2360
|
|
20230918,094100,210809615,3390,3375,3390,3375,36
|
|
20230918,094000,210687890,3375,3375,3380,3375,2628
|
|
20230918,093900,201807900,3375,3375,3380,3375,1035
|
|
20230918,093800,198314765,3380,3380,3390,3380,1472
|
|
20230918,093700,193339395,3380,3385,3385,3380,26
|
|
20230918,093600,193251480,3385,3385,3385,3385,743
|
|
20230918,093500,190736425,3385,3385,3385,3385,19
|
|
20230918,093400,190672110,3385,3390,3390,3385,20
|
|
20230918,093300,190604405,3385,3380,3385,3380,2360
|
|
20230918,093200,182615920,3380,3380,3385,3380,417
|
|
20230918,093100,181206425,3380,3385,3385,3380,382
|
|
20230918,093000,179915115,3380,3385,3390,3380,1537
|
|
20230918,092900,174710915,3385,3385,3385,3385,16
|
|
20230918,092800,174656755,3385,3385,3390,3385,1401
|
|
20230918,092700,169907460,3385,3380,3390,3380,409
|
|
20230918,092600,168522970,3385,3380,3385,3380,394
|
|
20230918,092500,167189875,3380,3380,3390,3380,1461
|
|
20230918,092400,162244195,3380,3385,3385,3380,27
|
|
20230918,092300,162152905,3385,3375,3385,3375,931
|
|
20230918,092200,159002785,3380,3370,3385,3370,4025
|
|
20230918,092100,145397225,3380,3370,3380,3370,315
|
|
20230918,092000,144335645,3370,3370,3370,3370,2210
|
|
20230918,091900,136887945,3380,3365,3380,3365,320
|
|
20230918,091800,135806645,3365,3370,3370,3365,414
|
|
20230918,091700,134411560,3370,3380,3380,3370,14236
|
|
20230918,091600,86422385,3380,3380,3385,3375,2924
|
|
20230918,091500,76537545,3380,3380,3380,3380,2328
|
|
20230918,091400,68668905,3385,3385,3385,3385,340
|
|
20230918,091300,67518005,3385,3385,3385,3385,507
|
|
20230918,091200,65801810,3385,3395,3395,3385,1529
|
|
20230918,091100,60617610,3395,3400,3400,3395,905
|
|
20230918,091000,57544135,3395,3400,3400,3395,1399
|
|
20230918,090900,52791800,3400,3400,3400,3400,69
|
|
20230918,090800,52557200,3395,3400,3400,3395,211
|
|
20230918,090700,51839845,3405,3420,3440,3395,2078
|
|
20230918,090600,44719480,3420,3395,3420,3395,883
|
|
20230918,090500,41709720,3390,3380,3405,3380,1255
|
|
20230918,090400,37444430,3380,3400,3400,3375,1158
|
|
20230918,090300,33520875,3400,3395,3400,3385,1632
|
|
20230918,090200,27989625,3395,3365,3395,3365,4969
|
|
20230918,090100,11158635,3365,3360,3365,3360,1215
|
|
20230918,090000,7076225,3360,3365,3380,3335,2107
|