655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195200,643749905,3375,3375,3375,3375,5791
|
|
20230919,195100,643749905,3375,3375,3375,3375,0
|
|
20230919,195000,643749905,3375,3375,3375,3375,0
|
|
20230919,194900,643749905,3375,3375,3375,3375,0
|
|
20230919,194800,643749905,3375,3375,3375,3375,0
|
|
20230919,194700,643749905,3375,3375,3375,3375,0
|
|
20230919,194600,643749905,3375,3375,3375,3375,0
|
|
20230919,194500,643749905,3375,3375,3375,3375,0
|
|
20230919,194400,643749905,3375,3375,3375,3375,0
|
|
20230919,194300,643749905,3375,3375,3375,3375,0
|
|
20230919,194200,643749905,3375,3375,3375,3375,0
|
|
20230919,194100,643749905,3375,3375,3375,3375,0
|
|
20230919,194000,643749905,3375,3375,3375,3375,0
|
|
20230919,193900,643749905,3375,3375,3375,3375,0
|
|
20230919,193800,643749905,3375,3375,3375,3375,0
|
|
20230919,193700,643749905,3375,3375,3375,3375,0
|
|
20230919,193600,643749905,3375,3375,3375,3375,0
|
|
20230919,193500,643749905,3375,3375,3375,3375,0
|
|
20230919,193400,643749905,3375,3375,3375,3375,0
|
|
20230919,193300,643749905,3375,3375,3375,3375,0
|
|
20230919,193200,643749905,3375,3375,3375,3375,0
|
|
20230919,193100,643749905,3375,3375,3375,3375,0
|
|
20230919,193000,643749905,3375,3375,3375,3375,0
|
|
20230919,192900,643749905,3375,3375,3375,3375,0
|
|
20230919,192800,643749905,3375,3375,3375,3375,0
|
|
20230919,192700,643749905,3375,3375,3375,3375,0
|
|
20230919,192600,643749905,3375,3375,3375,3375,0
|
|
20230919,192500,643749905,3375,3375,3375,3375,0
|
|
20230919,192400,643749905,3375,3375,3375,3375,0
|
|
20230919,192300,643749905,3375,3375,3375,3375,0
|
|
20230919,192200,643749905,3375,3375,3375,3375,5791
|
|
20230919,192100,643749905,3375,3375,3375,3375,0
|
|
20230919,192000,643749905,3375,3375,3375,3375,0
|
|
20230919,191900,643749905,3375,3375,3375,3375,0
|
|
20230919,191800,643749905,3375,3375,3375,3375,0
|
|
20230919,191700,643749905,3375,3375,3375,3375,0
|
|
20230919,191600,643749905,3375,3375,3375,3375,0
|
|
20230919,191500,643749905,3375,3375,3375,3375,0
|
|
20230919,191400,643749905,3375,3375,3375,3375,0
|
|
20230919,191300,643749905,3375,3375,3375,3375,0
|
|
20230919,191200,643749905,3375,3375,3375,3375,0
|
|
20230919,191100,643749905,3375,3375,3375,3375,0
|
|
20230919,191000,643749905,3375,3375,3375,3375,0
|
|
20230919,190900,643749905,3375,3375,3375,3375,0
|
|
20230919,190800,643749905,3375,3375,3375,3375,0
|
|
20230919,190700,643749905,3375,3375,3375,3375,0
|
|
20230919,190600,643749905,3375,3375,3375,3375,0
|
|
20230919,190500,643749905,3375,3375,3375,3375,0
|
|
20230919,190400,643749905,3375,3375,3375,3375,0
|
|
20230919,190300,643749905,3375,3375,3375,3375,0
|
|
20230919,190200,643749905,3375,3375,3375,3375,0
|
|
20230919,190100,643749905,3375,3375,3375,3375,0
|
|
20230919,190000,643749905,3375,3375,3375,3375,0
|
|
20230919,185900,643749905,3375,3375,3375,3375,0
|
|
20230919,185800,643749905,3375,3375,3375,3375,0
|
|
20230919,185700,643749905,3375,3375,3375,3375,0
|
|
20230919,185600,643749905,3375,3375,3375,3375,0
|
|
20230919,185500,643749905,3375,3375,3375,3375,0
|
|
20230919,185400,643749905,3375,3375,3375,3375,0
|
|
20230919,185300,643749905,3375,3375,3375,3375,0
|
|
20230919,185200,643749905,3375,3375,3375,3375,5791
|
|
20230919,185100,643749905,3375,3375,3375,3375,0
|
|
20230919,185000,643749905,3375,3375,3375,3375,0
|
|
20230919,184900,643749905,3375,3375,3375,3375,0
|
|
20230919,184800,643749905,3375,3375,3375,3375,0
|
|
20230919,184700,643749905,3375,3375,3375,3375,0
|
|
20230919,184600,643749905,3375,3375,3375,3375,0
|
|
20230919,184500,643749905,3375,3375,3375,3375,0
|
|
20230919,184400,643749905,3375,3375,3375,3375,0
|
|
20230919,184300,643749905,3375,3375,3375,3375,0
|
|
20230919,184200,643749905,3375,3375,3375,3375,0
|
|
20230919,184100,643749905,3375,3375,3375,3375,0
|
|
20230919,184000,643749905,3375,3375,3375,3375,0
|
|
20230919,183900,643749905,3375,3375,3375,3375,0
|
|
20230919,183800,643749905,3375,3375,3375,3375,0
|
|
20230919,183700,643749905,3375,3375,3375,3375,0
|
|
20230919,183600,643749905,3375,3375,3375,3375,0
|
|
20230919,183500,643749905,3375,3375,3375,3375,0
|
|
20230919,183400,643749905,3375,3375,3375,3375,0
|
|
20230919,183300,643749905,3375,3375,3375,3375,0
|
|
20230919,183200,643749905,3375,3375,3375,3375,0
|
|
20230919,183100,643749905,3375,3375,3375,3375,0
|
|
20230919,183000,643749905,3375,3375,3375,3375,0
|
|
20230919,182900,643749905,3375,3375,3375,3375,0
|
|
20230919,182800,643749905,3375,3375,3375,3375,0
|
|
20230919,182700,643749905,3375,3375,3375,3375,0
|
|
20230919,182600,643749905,3375,3375,3375,3375,0
|
|
20230919,182500,643749905,3375,3375,3375,3375,0
|
|
20230919,182400,643749905,3375,3375,3375,3375,0
|
|
20230919,182300,643749905,3375,3375,3375,3375,0
|
|
20230919,182200,643749905,3375,3375,3375,3375,5791
|
|
20230919,182100,643749905,3375,3375,3375,3375,0
|
|
20230919,182000,643749905,3375,3375,3375,3375,0
|
|
20230919,181900,643749905,3375,3375,3375,3375,0
|
|
20230919,181800,643749905,3375,3375,3375,3375,0
|
|
20230919,181700,643749905,3375,3375,3375,3375,0
|
|
20230919,181600,643749905,3375,3375,3375,3375,0
|
|
20230919,181500,643749905,3375,3375,3375,3375,0
|
|
20230919,181400,643749905,3375,3375,3375,3375,0
|
|
20230919,181300,643749905,3375,3375,3375,3375,0
|
|
20230919,181200,643749905,3375,3375,3375,3375,0
|
|
20230919,181100,643749905,3375,3375,3375,3375,0
|
|
20230919,181000,643749905,3375,3375,3375,3375,0
|
|
20230919,180900,643749905,3375,3375,3375,3375,0
|
|
20230919,180800,643749905,3375,3375,3375,3375,0
|
|
20230919,180700,643749905,3375,3375,3375,3375,0
|
|
20230919,180600,643749905,3375,3375,3375,3375,0
|
|
20230919,180500,643749905,3375,3375,3375,3375,0
|
|
20230919,180400,643749905,3375,3375,3375,3375,0
|
|
20230919,180300,643749905,3375,3375,3375,3375,0
|
|
20230919,180200,643749905,3375,3375,3375,3375,0
|
|
20230919,180100,643749905,3375,3375,3375,3375,0
|
|
20230919,180000,643749905,3375,3375,3375,3375,0
|
|
20230919,175900,643749905,3375,3375,3375,3375,0
|
|
20230919,175800,643749905,3375,3375,3375,3375,0
|
|
20230919,175700,643749905,3375,3375,3375,3375,0
|
|
20230919,175600,643749905,3375,3375,3375,3375,0
|
|
20230919,175500,643749905,3375,3375,3375,3375,0
|
|
20230919,175400,643749905,3375,3375,3375,3375,0
|
|
20230919,175300,643749905,3375,3375,3375,3375,0
|
|
20230919,175200,643749905,3375,3375,3375,3375,5791
|
|
20230919,175100,643749905,3375,3375,3375,3375,0
|
|
20230919,175000,643749905,3375,3375,3375,3375,0
|
|
20230919,174900,643749905,3375,3375,3375,3375,0
|
|
20230919,174800,643749905,3375,3375,3375,3375,0
|
|
20230919,174700,643749905,3375,3375,3375,3375,0
|
|
20230919,174600,643749905,3375,3375,3375,3375,0
|
|
20230919,174500,643749905,3375,3375,3375,3375,0
|
|
20230919,174400,643749905,3375,3375,3375,3375,0
|
|
20230919,174300,643749905,3375,3375,3375,3375,0
|
|
20230919,174200,643749905,3375,3375,3375,3375,0
|
|
20230919,174100,643749905,3375,3375,3375,3375,0
|
|
20230919,174000,643749905,3375,3375,3375,3375,0
|
|
20230919,173900,643749905,3375,3375,3375,3375,0
|
|
20230919,173800,643749905,3375,3375,3375,3375,0
|
|
20230919,173700,643749905,3375,3375,3375,3375,0
|
|
20230919,173600,643749905,3375,3375,3375,3375,0
|
|
20230919,173500,643749905,3375,3375,3375,3375,0
|
|
20230919,173400,643749905,3375,3375,3375,3375,0
|
|
20230919,173300,643749905,3375,3375,3375,3375,0
|
|
20230919,173200,643749905,3375,3375,3375,3375,0
|
|
20230919,173100,643749905,3375,3375,3375,3375,0
|
|
20230919,173000,643749905,3375,3375,3375,3375,0
|
|
20230919,172900,643749905,3375,3375,3375,3375,0
|
|
20230919,172800,643749905,3375,3375,3375,3375,0
|
|
20230919,172700,643749905,3375,3375,3375,3375,0
|
|
20230919,172600,643749905,3375,3375,3375,3375,0
|
|
20230919,172500,643749905,3375,3375,3375,3375,0
|
|
20230919,172400,643749905,3375,3375,3375,3375,0
|
|
20230919,172300,643749905,3375,3375,3375,3375,0
|
|
20230919,172200,643749905,3375,3375,3375,3375,5791
|
|
20230919,172100,643749905,3375,3375,3375,3375,0
|
|
20230919,172000,643749905,3375,3375,3375,3375,0
|
|
20230919,171900,643749905,3375,3375,3375,3375,0
|
|
20230919,171800,643749905,3375,3375,3375,3375,0
|
|
20230919,171700,643749905,3375,3375,3375,3375,0
|
|
20230919,171600,643749905,3375,3375,3375,3375,0
|
|
20230919,171500,643749905,3375,3375,3375,3375,0
|
|
20230919,171400,643749905,3375,3375,3375,3375,0
|
|
20230919,171300,643749905,3375,3375,3375,3375,0
|
|
20230919,171200,643749905,3375,3375,3375,3375,0
|
|
20230919,171100,643749905,3375,3375,3375,3375,0
|
|
20230919,171000,643749905,3375,3375,3375,3375,0
|
|
20230919,170900,643749905,3375,3375,3375,3375,0
|
|
20230919,170800,643749905,3375,3375,3375,3375,0
|
|
20230919,170700,643749905,3375,3375,3375,3375,0
|
|
20230919,170600,643749905,3375,3375,3375,3375,0
|
|
20230919,170500,643749905,3375,3375,3375,3375,0
|
|
20230919,170400,643749905,3375,3375,3375,3375,0
|
|
20230919,170300,643749905,3375,3375,3375,3375,0
|
|
20230919,170200,643749905,3375,3375,3375,3375,0
|
|
20230919,170100,643749905,3375,3375,3375,3375,0
|
|
20230919,170000,643749905,3375,3375,3375,3375,0
|
|
20230919,165900,643749905,3375,3375,3375,3375,0
|
|
20230919,165800,643749905,3375,3375,3375,3375,0
|
|
20230919,165700,643749905,3375,3375,3375,3375,0
|
|
20230919,165600,643749905,3375,3375,3375,3375,0
|
|
20230919,165500,643749905,3375,3375,3375,3375,0
|
|
20230919,165400,643749905,3375,3375,3375,3375,0
|
|
20230919,165300,643749905,3375,3375,3375,3375,0
|
|
20230919,165200,643749905,3375,3375,3375,3375,5791
|
|
20230919,165100,643749905,3375,3375,3375,3375,0
|
|
20230919,165000,643749905,3375,3375,3375,3375,0
|
|
20230919,164900,643749905,3375,3375,3375,3375,0
|
|
20230919,164800,643749905,3375,3375,3375,3375,0
|
|
20230919,164700,643749905,3375,3375,3375,3375,0
|
|
20230919,164600,643749905,3375,3375,3375,3375,0
|
|
20230919,164500,643749905,3375,3375,3375,3375,0
|
|
20230919,164400,643749905,3375,3375,3375,3375,0
|
|
20230919,164300,643749905,3375,3375,3375,3375,0
|
|
20230919,164200,643749905,3375,3375,3375,3375,0
|
|
20230919,164100,643749905,3375,3375,3375,3375,0
|
|
20230919,164000,643749905,3375,3375,3375,3375,0
|
|
20230919,163900,643749905,3375,3375,3375,3375,0
|
|
20230919,163800,643749905,3375,3375,3375,3375,0
|
|
20230919,163700,643749905,3375,3375,3375,3375,0
|
|
20230919,163600,643749905,3375,3375,3375,3375,0
|
|
20230919,163500,643749905,3375,3375,3375,3375,0
|
|
20230919,163400,643749905,3375,3375,3375,3375,0
|
|
20230919,163300,643749905,3375,3375,3375,3375,0
|
|
20230919,163200,643749905,3375,3375,3375,3375,0
|
|
20230919,163100,643749905,3375,3375,3375,3375,0
|
|
20230919,163000,643749905,3375,3375,3375,3375,0
|
|
20230919,162900,643749905,3375,3375,3375,3375,0
|
|
20230919,162800,643749905,3375,3375,3375,3375,0
|
|
20230919,162700,643749905,3375,3375,3375,3375,0
|
|
20230919,162600,643749905,3375,3375,3375,3375,0
|
|
20230919,162500,643749905,3375,3375,3375,3375,0
|
|
20230919,162400,643749905,3375,3375,3375,3375,0
|
|
20230919,162300,643749905,3375,3375,3375,3375,0
|
|
20230919,162200,643749905,3375,3375,3375,3375,5791
|
|
20230919,162100,643749905,3375,3375,3375,3375,0
|
|
20230919,162000,643749905,3375,3375,3375,3375,0
|
|
20230919,161900,643749905,3375,3375,3375,3375,0
|
|
20230919,161800,643749905,3375,3375,3375,3375,0
|
|
20230919,161700,643749905,3375,3375,3375,3375,0
|
|
20230919,161600,643749905,3375,3375,3375,3375,0
|
|
20230919,161500,643749905,3375,3375,3375,3375,0
|
|
20230919,161400,643749905,3375,3375,3375,3375,0
|
|
20230919,161300,643749905,3375,3375,3375,3375,0
|
|
20230919,161200,643749905,3375,3375,3375,3375,0
|
|
20230919,161100,643749905,3375,3375,3375,3375,0
|
|
20230919,161000,643749905,3375,3375,3375,3375,0
|
|
20230919,160900,643749905,3375,3375,3375,3375,0
|
|
20230919,160800,643749905,3375,3375,3375,3375,0
|
|
20230919,160700,643749905,3375,3375,3375,3375,0
|
|
20230919,160600,643749905,3375,3375,3375,3375,0
|
|
20230919,160500,643749905,3375,3375,3375,3375,0
|
|
20230919,160400,643749905,3375,3375,3375,3375,0
|
|
20230919,160300,643749905,3375,3375,3375,3375,0
|
|
20230919,160200,643749905,3375,3375,3375,3375,0
|
|
20230919,160100,643749905,3375,3375,3375,3375,0
|
|
20230919,160000,643749905,3375,3375,3375,3375,0
|
|
20230919,155900,643749905,3375,3375,3375,3375,0
|
|
20230919,155800,643749905,3375,3375,3375,3375,0
|
|
20230919,155700,643749905,3375,3375,3375,3375,0
|
|
20230919,155600,643749905,3375,3375,3375,3375,0
|
|
20230919,155500,643749905,3375,3375,3375,3375,0
|
|
20230919,155400,643749905,3375,3375,3375,3375,0
|
|
20230919,155300,643749905,3375,3375,3375,3375,0
|
|
20230919,155200,643749905,3375,3375,3375,3375,5791
|
|
20230919,155100,643749905,3375,3375,3375,3375,0
|
|
20230919,155000,643749905,3375,3375,3375,3375,0
|
|
20230919,154900,643749905,3375,3375,3375,3375,0
|
|
20230919,154800,643749905,3375,3375,3375,3375,0
|
|
20230919,154700,643749905,3375,3375,3375,3375,0
|
|
20230919,154600,643749905,3375,3375,3375,3375,0
|
|
20230919,154500,643749905,3375,3375,3375,3375,0
|
|
20230919,154400,643749905,3375,3375,3375,3375,0
|
|
20230919,154300,643749905,3375,3375,3375,3375,0
|
|
20230919,154200,643749905,3375,3375,3375,3375,0
|
|
20230919,154100,643749905,3375,3375,3375,3375,0
|
|
20230919,154000,643749905,3375,3375,3375,3375,0
|
|
20230919,153900,643749905,3375,3375,3375,3375,0
|
|
20230919,153800,643749905,3375,3375,3375,3375,0
|
|
20230919,153700,643749905,3375,3375,3375,3375,0
|
|
20230919,153600,643749905,3375,3375,3375,3375,0
|
|
20230919,153500,643749905,3375,3375,3375,3375,0
|
|
20230919,153400,643749905,3375,3375,3375,3375,0
|
|
20230919,153300,643749905,3375,3375,3375,3375,0
|
|
20230919,153200,643749905,3375,3375,3375,3375,0
|
|
20230919,153100,643749905,3375,3375,3375,3375,0
|
|
20230919,153000,643749905,3375,3375,3375,3375,5791
|
|
20230919,152900,624205280,3355,3355,3355,3355,0
|
|
20230919,152800,624205280,3355,3355,3355,3355,0
|
|
20230919,152700,624205280,3355,3355,3355,3355,0
|
|
20230919,152600,624205280,3355,3355,3355,3355,0
|
|
20230919,152500,624205280,3355,3355,3355,3355,0
|
|
20230919,152400,624205280,3355,3355,3355,3355,0
|
|
20230919,152300,624205280,3355,3355,3355,3355,0
|
|
20230919,152200,624205280,3355,3355,3355,3355,0
|
|
20230919,152100,624205280,3355,3355,3355,3355,0
|
|
20230919,152000,624205280,3355,3355,3355,3355,0
|
|
20230919,151900,624205280,3355,3355,3355,3350,65
|
|
20230919,151800,623987240,3350,3345,3355,3345,666
|
|
20230919,151700,621757955,3355,3345,3355,3345,107
|
|
20230919,151600,621400000,3355,3355,3355,3355,3
|
|
20230919,151500,621389935,3345,3350,3350,3345,130
|
|
20230919,151400,620955020,3355,3350,3355,3350,6007
|
|
20230919,151300,600831565,3350,3350,3350,3350,0
|
|
20230919,151200,600831565,3350,3350,3350,3350,50
|
|
20230919,151100,600664065,3355,3350,3355,3350,61
|
|
20230919,151000,600459445,3355,3350,3355,3350,127
|
|
20230919,150900,600033855,3350,3350,3350,3350,1446
|
|
20230919,150800,595189755,3350,3350,3350,3350,29
|
|
20230919,150700,595092605,3350,3350,3350,3350,100
|
|
20230919,150600,594757605,3345,3345,3345,3345,0
|
|
20230919,150500,594757605,3345,3350,3350,3345,668
|
|
20230919,150400,592522895,3350,3350,3350,3350,59
|
|
20230919,150300,592325245,3350,3350,3350,3350,1
|
|
20230919,150200,592321895,3350,3350,3350,3350,101
|
|
20230919,150100,591983545,3350,3350,3350,3350,0
|
|
20230919,150000,591983545,3350,3355,3355,3350,23
|
|
20230919,145900,591906445,3350,3350,3355,3350,650
|
|
20230919,145800,589728445,3355,3340,3355,3340,6586
|
|
20230919,145700,567693150,3340,3340,3340,3340,163
|
|
20230919,145600,567148730,3335,3335,3335,3335,90
|
|
20230919,145500,566848580,3335,3335,3335,3335,109
|
|
20230919,145400,566485065,3340,3340,3340,3340,0
|
|
20230919,145300,566485065,3340,3340,3340,3340,0
|
|
20230919,145200,566485065,3340,3340,3340,3340,705
|
|
20230919,145100,564130365,3335,3335,3335,3335,0
|
|
20230919,145000,564130365,3335,3335,3335,3335,0
|
|
20230919,144900,564130365,3335,3335,3335,3335,0
|
|
20230919,144800,564130365,3335,3340,3340,3335,150
|
|
20230919,144700,563630110,3340,3340,3340,3340,5
|
|
20230919,144600,563613410,3345,3340,3345,3340,110
|
|
20230919,144500,563245520,3340,3340,3340,3340,52
|
|
20230919,144400,563071840,3340,3340,3340,3340,822
|
|
20230919,144300,560326360,3340,3340,3340,3340,350
|
|
20230919,144200,559157360,3340,3340,3340,3340,0
|
|
20230919,144100,559157360,3340,3345,3345,3340,600
|
|
20230919,144000,557153345,3345,3345,3345,3345,47
|
|
20230919,143900,556996130,3335,3335,3335,3335,0
|
|
20230919,143800,556996130,3335,3340,3340,3335,1000
|
|
20230919,143700,553660720,3345,3345,3345,3345,2706
|
|
20230919,143600,544609150,3340,3340,3340,3340,109
|
|
20230919,143500,544245090,3340,3340,3340,3340,803
|
|
20230919,143400,541563070,3335,3335,3335,3335,0
|
|
20230919,143300,541563070,3335,3335,3335,3335,591
|
|
20230919,143200,539592085,3335,3335,3335,3335,0
|
|
20230919,143100,539592085,3335,3335,3335,3335,30
|
|
20230919,143000,539492035,3335,3335,3335,3335,117
|
|
20230919,142900,539101840,3340,3330,3340,3325,847
|
|
20230919,142800,536282450,3335,3335,3335,3335,6
|
|
20230919,142700,536262440,3340,3340,3340,3340,1
|
|
20230919,142600,536259100,3335,3335,3335,3335,4475
|
|
20230919,142500,521334975,3335,3340,3340,3335,540
|
|
20230919,142400,519531985,3350,3350,3350,3350,0
|
|
20230919,142300,519531985,3350,3350,3350,3350,0
|
|
20230919,142200,519531985,3350,3350,3350,3350,1
|
|
20230919,142100,519528635,3340,3340,3350,3340,260
|
|
20230919,142000,518660195,3350,3345,3350,3335,7680
|
|
20230919,141900,493012680,3345,3345,3345,3345,0
|
|
20230919,141800,493012680,3345,3345,3345,3345,0
|
|
20230919,141700,493012680,3345,3345,3345,3345,154
|
|
20230919,141600,492497550,3350,3350,3350,3350,0
|
|
20230919,141500,492497550,3350,3350,3350,3350,8
|
|
20230919,141400,492470750,3350,3350,3350,3350,30
|
|
20230919,141300,492370250,3345,3345,3345,3345,110
|
|
20230919,141200,492002300,3350,3350,3350,3350,11
|
|
20230919,141100,491965450,3345,3345,3345,3345,0
|
|
20230919,141000,491965450,3345,3345,3345,3345,2
|
|
20230919,140900,491958760,3345,3345,3355,3345,118
|
|
20230919,140800,491564040,3345,3345,3345,3345,0
|
|
20230919,140700,491564040,3345,3345,3345,3345,0
|
|
20230919,140600,491564040,3345,3350,3355,3345,222
|
|
20230919,140500,490821375,3345,3345,3345,3345,950
|
|
20230919,140400,487643625,3350,3350,3350,3350,0
|
|
20230919,140300,487643625,3350,3350,3350,3350,0
|
|
20230919,140200,487643625,3350,3345,3350,3345,246
|
|
20230919,140100,486820135,3345,3345,3345,3345,0
|
|
20230919,140000,486820135,3345,3345,3345,3345,0
|
|
20230919,135900,486820135,3345,3345,3345,3345,100
|
|
20230919,135800,486485635,3345,3350,3350,3345,905
|
|
20230919,135700,483454475,3360,3355,3360,3355,5
|
|
20230919,135600,483437695,3355,3355,3355,3355,0
|
|
20230919,135500,483437695,3355,3355,3355,3355,198
|
|
20230919,135400,482773405,3365,3365,3365,3365,0
|
|
20230919,135300,482773405,3365,3365,3365,3365,0
|
|
20230919,135200,482773405,3365,3365,3365,3365,0
|
|
20230919,135100,482773405,3365,3365,3365,3365,0
|
|
20230919,135000,482773405,3365,3365,3365,3365,1
|
|
20230919,134900,482770040,3360,3360,3360,3360,1
|
|
20230919,134800,482766680,3365,3365,3365,3365,6
|
|
20230919,134700,482746490,3355,3365,3365,3355,3
|
|
20230919,134600,482736415,3355,3345,3355,3345,1547
|
|
20230919,134500,477547420,3345,3350,3350,3345,3002
|
|
20230919,134400,467505480,3350,3350,3350,3350,2000
|
|
20230919,134300,460805480,3355,3355,3355,3355,600
|
|
20230919,134200,458792480,3350,3355,3355,3350,112
|
|
20230919,134100,458417275,3355,3355,3355,3355,157
|
|
20230919,134000,457890540,3355,3355,3355,3355,1075
|
|
20230919,133900,454283915,3355,3355,3355,3355,106
|
|
20230919,133800,453928285,3365,3365,3365,3360,31
|
|
20230919,133700,453824070,3365,3370,3370,3365,10
|
|
20230919,133600,453790395,3355,3360,3360,3355,2250
|
|
20230919,133500,446240200,3360,3360,3360,3360,66
|
|
20230919,133400,446018440,3360,3360,3360,3360,220
|
|
20230919,133300,445279240,3370,3370,3370,3370,0
|
|
20230919,133200,445279240,3370,3360,3370,3360,1100
|
|
20230919,133100,441574455,3360,3360,3360,3360,113
|
|
20230919,133000,441194775,3365,3365,3365,3365,1
|
|
20230919,132900,441191410,3360,3360,3360,3360,10
|
|
20230919,132800,441157810,3370,3370,3370,3370,0
|
|
20230919,132700,441157810,3370,3365,3370,3365,1300
|
|
20230919,132600,436779310,3360,3360,3360,3360,0
|
|
20230919,132500,436779310,3360,3360,3360,3360,500
|
|
20230919,132400,435099310,3360,3360,3360,3360,0
|
|
20230919,132300,435099310,3360,3360,3360,3360,371
|
|
20230919,132200,433852750,3365,3365,3365,3365,142
|
|
20230919,132100,433374920,3365,3365,3365,3365,71
|
|
20230919,132000,433136005,3360,3360,3360,3360,110
|
|
20230919,131900,432766405,3370,3370,3370,3370,4
|
|
20230919,131800,432752925,3370,3370,3370,3370,100
|
|
20230919,131700,432415925,3370,3370,3370,3370,0
|
|
20230919,131600,432415925,3370,3370,3370,3360,124
|
|
20230919,131500,431999155,3370,3370,3370,3370,0
|
|
20230919,131400,431999155,3370,3370,3370,3370,0
|
|
20230919,131300,431999155,3370,3370,3370,3370,1011
|
|
20230919,131200,428592085,3370,3365,3370,3365,721
|
|
20230919,131100,426165915,3365,3365,3365,3365,464
|
|
20230919,131000,424604555,3365,3365,3365,3365,0
|
|
20230919,130900,424604555,3365,3355,3365,3355,123
|
|
20230919,130800,424191840,3355,3355,3355,3355,0
|
|
20230919,130700,424191840,3355,3355,3355,3355,140
|
|
20230919,130600,423722140,3355,3355,3355,3355,0
|
|
20230919,130500,423722140,3355,3355,3355,3355,511
|
|
20230919,130400,422007735,3365,3365,3365,3365,0
|
|
20230919,130300,422007735,3365,3365,3365,3365,481
|
|
20230919,130200,420389170,3365,3365,3365,3365,3
|
|
20230919,130100,420379075,3355,3355,3355,3355,0
|
|
20230919,130000,420379075,3355,3360,3365,3355,183
|
|
20230919,125900,419765030,3365,3365,3365,3365,0
|
|
20230919,125800,419765030,3365,3365,3365,3365,0
|
|
20230919,125700,419765030,3365,3365,3365,3365,0
|
|
20230919,125600,419765030,3365,3365,3365,3365,0
|
|
20230919,125500,419765030,3365,3365,3365,3365,0
|
|
20230919,125400,419765030,3365,3365,3365,3365,2000
|
|
20230919,125300,413035030,3365,3365,3365,3365,0
|
|
20230919,125200,413035030,3365,3365,3365,3365,3
|
|
20230919,125100,413024935,3355,3355,3355,3355,0
|
|
20230919,125000,413024935,3355,3355,3355,3355,0
|
|
20230919,124900,413024935,3355,3355,3355,3355,4
|
|
20230919,124800,413011515,3370,3370,3370,3370,4
|
|
20230919,124700,412998035,3355,3355,3355,3355,0
|
|
20230919,124600,412998035,3355,3355,3355,3355,0
|
|
20230919,124500,412998035,3355,3355,3355,3355,235
|
|
20230919,124400,412209610,3370,3370,3370,3370,1
|
|
20230919,124300,412206240,3355,3355,3355,3355,0
|
|
20230919,124200,412206240,3355,3355,3355,3355,1
|
|
20230919,124100,412202885,3370,3370,3370,3370,0
|
|
20230919,124000,412202885,3370,3370,3370,3370,1
|
|
20230919,123900,412199515,3350,3350,3350,3350,0
|
|
20230919,123800,412199515,3350,3350,3350,3350,0
|
|
20230919,123700,412199515,3350,3350,3350,3350,199
|
|
20230919,123600,411532865,3360,3360,3360,3360,221
|
|
20230919,123500,410790305,3370,3370,3370,3370,100
|
|
20230919,123400,410453305,3360,3360,3360,3360,0
|
|
20230919,123300,410453305,3360,3360,3360,3360,0
|
|
20230919,123200,410453305,3360,3360,3360,3360,0
|
|
20230919,123100,410453305,3360,3360,3360,3360,1026
|
|
20230919,123000,407005945,3360,3360,3360,3360,0
|
|
20230919,122900,407005945,3360,3360,3360,3360,297
|
|
20230919,122800,406008025,3360,3360,3360,3360,0
|
|
20230919,122700,406008025,3360,3360,3360,3360,150
|
|
20230919,122600,405504025,3370,3370,3370,3370,0
|
|
20230919,122500,405504025,3370,3370,3370,3370,0
|
|
20230919,122400,405504025,3370,3370,3370,3370,0
|
|
20230919,122300,405504025,3370,3370,3370,3370,0
|
|
20230919,122200,405504025,3370,3370,3370,3370,0
|
|
20230919,122100,405504025,3370,3370,3370,3370,1
|
|
20230919,122000,405500655,3360,3360,3360,3360,0
|
|
20230919,121900,405500655,3360,3360,3360,3360,0
|
|
20230919,121800,405500655,3360,3360,3360,3360,802
|
|
20230919,121700,402805935,3370,3370,3370,3370,0
|
|
20230919,121600,402805935,3370,3370,3370,3370,0
|
|
20230919,121500,402805935,3370,3370,3370,3370,0
|
|
20230919,121400,402805935,3370,3360,3370,3360,842
|
|
20230919,121300,399972265,3350,3350,3350,3350,2
|
|
20230919,121200,399965565,3350,3350,3350,3350,14
|
|
20230919,121100,399918665,3370,3370,3370,3370,5
|
|
20230919,121000,399901815,3370,3370,3370,3370,0
|
|
20230919,120900,399901815,3370,3370,3370,3370,354
|
|
20230919,120800,398708835,3350,3350,3350,3350,0
|
|
20230919,120700,398708835,3350,3350,3350,3350,0
|
|
20230919,120600,398708835,3350,3350,3350,3350,10
|
|
20230919,120500,398675335,3350,3350,3350,3350,0
|
|
20230919,120400,398675335,3350,3350,3350,3350,0
|
|
20230919,120300,398675335,3350,3350,3350,3350,0
|
|
20230919,120200,398675335,3350,3350,3350,3350,602
|
|
20230919,120100,396658635,3350,3370,3370,3350,1165
|
|
20230919,120000,392752885,3370,3370,3370,3370,0
|
|
20230919,115900,392752885,3370,3370,3370,3370,0
|
|
20230919,115800,392752885,3370,3370,3370,3370,0
|
|
20230919,115700,392752885,3370,3370,3370,3370,0
|
|
20230919,115600,392752885,3370,3360,3370,3360,480
|
|
20230919,115500,391138995,3350,3350,3350,3350,1130
|
|
20230919,115400,387353495,3360,3360,3360,3360,0
|
|
20230919,115300,387353495,3360,3360,3360,3360,0
|
|
20230919,115200,387353495,3360,3360,3360,3350,7
|
|
20230919,115100,387330015,3350,3360,3360,3350,617
|
|
20230919,115000,385263045,3350,3360,3360,3350,3
|
|
20230919,114900,385252985,3350,3350,3350,3350,0
|
|
20230919,114800,385252985,3350,3350,3350,3350,0
|
|
20230919,114700,385252985,3350,3350,3350,3350,477
|
|
20230919,114600,383655035,3350,3350,3350,3350,74
|
|
20230919,114500,383407135,3350,3355,3355,3350,4
|
|
20230919,114400,383393725,3360,3360,3360,3360,0
|
|
20230919,114300,383393725,3360,3360,3360,3360,0
|
|
20230919,114200,383393725,3360,3360,3360,3360,0
|
|
20230919,114100,383393725,3360,3360,3360,3360,0
|
|
20230919,114000,383393725,3360,3360,3360,3360,0
|
|
20230919,113900,383393725,3360,3360,3360,3360,0
|
|
20230919,113800,383393725,3360,3360,3360,3360,0
|
|
20230919,113700,383393725,3360,3360,3360,3360,0
|
|
20230919,113600,383393725,3360,3360,3360,3360,0
|
|
20230919,113500,383393725,3360,3350,3360,3350,163
|
|
20230919,113400,382847645,3350,3350,3350,3350,302
|
|
20230919,113300,381835945,3350,3355,3355,3350,526
|
|
20230919,113200,380073195,3355,3355,3355,3355,501
|
|
20230919,113100,378392340,3355,3355,3355,3355,332
|
|
20230919,113000,377278480,3360,3360,3360,3360,0
|
|
20230919,112900,377278480,3360,3360,3360,3360,1948
|
|
20230919,112800,370733200,3370,3370,3370,3370,0
|
|
20230919,112700,370733200,3370,3370,3370,3370,0
|
|
20230919,112600,370733200,3370,3370,3370,3370,3
|
|
20230919,112500,370723090,3370,3370,3370,3370,100
|
|
20230919,112400,370386090,3370,3370,3370,3370,1
|
|
20230919,112300,370382720,3370,3370,3370,3370,0
|
|
20230919,112200,370382720,3370,3370,3370,3370,394
|
|
20230919,112100,369054940,3370,3370,3370,3370,0
|
|
20230919,112000,369054940,3370,3370,3370,3370,0
|
|
20230919,111900,369054940,3370,3370,3370,3370,5
|
|
20230919,111800,369038090,3360,3370,3370,3360,559
|
|
20230919,111700,367158280,3370,3365,3370,3360,706
|
|
20230919,111600,364784415,3360,3370,3370,3360,6
|
|
20230919,111500,364764215,3360,3360,3360,3360,0
|
|
20230919,111400,364764215,3360,3360,3360,3360,0
|
|
20230919,111300,364764215,3360,3370,3375,3360,98
|
|
20230919,111200,364434745,3360,3360,3360,3360,45
|
|
20230919,111100,364283545,3370,3370,3370,3370,500
|
|
20230919,111000,362598545,3360,3360,3360,3360,0
|
|
20230919,110900,362598545,3360,3370,3370,3360,29
|
|
20230919,110800,362500835,3360,3375,3375,3360,6
|
|
20230919,110700,362480615,3360,3370,3375,3360,3569
|
|
20230919,110600,350453110,3370,3370,3370,3370,637
|
|
20230919,110500,348306420,3370,3365,3370,3365,818
|
|
20230919,110400,345549800,3365,3365,3370,3365,664
|
|
20230919,110300,343315435,3365,3365,3365,3365,0
|
|
20230919,110200,343315435,3365,3370,3370,3365,173
|
|
20230919,110100,342732550,3365,3365,3365,3365,0
|
|
20230919,110000,342732550,3365,3365,3365,3365,48
|
|
20230919,105900,342571030,3370,3365,3370,3365,5
|
|
20230919,105800,342554200,3365,3365,3365,3365,4775
|
|
20230919,105700,326486325,3370,3370,3370,3370,0
|
|
20230919,105600,326486325,3370,3370,3370,3370,0
|
|
20230919,105500,326486325,3370,3370,3370,3370,0
|
|
20230919,105400,326486325,3370,3370,3370,3370,0
|
|
20230919,105300,326486325,3370,3370,3370,3370,0
|
|
20230919,105200,326486325,3370,3370,3370,3370,1513
|
|
20230919,105100,321387515,3375,3375,3375,3375,0
|
|
20230919,105000,321387515,3375,3375,3375,3375,0
|
|
20230919,104900,321387515,3375,3375,3375,3375,1
|
|
20230919,104800,321384140,3370,3370,3370,3370,0
|
|
20230919,104700,321384140,3370,3370,3370,3370,0
|
|
20230919,104600,321384140,3370,3370,3370,3370,6
|
|
20230919,104500,321363920,3375,3375,3375,3375,4
|
|
20230919,104400,321350420,3370,3370,3370,3370,0
|
|
20230919,104300,321350420,3370,3370,3370,3370,1
|
|
20230919,104200,321347050,3375,3375,3375,3375,0
|
|
20230919,104100,321347050,3375,3375,3375,3375,5
|
|
20230919,104000,321330175,3375,3375,3375,3375,5
|
|
20230919,103900,321313300,3370,3370,3370,3370,0
|
|
20230919,103800,321313300,3370,3370,3370,3370,200
|
|
20230919,103700,320639300,3370,3370,3370,3370,38
|
|
20230919,103600,320511240,3370,3370,3370,3370,51
|
|
20230919,103500,320339370,3370,3370,3370,3370,0
|
|
20230919,103400,320339370,3370,3370,3370,3370,0
|
|
20230919,103300,320339370,3370,3370,3370,3370,37
|
|
20230919,103200,320214680,3370,3370,3370,3370,0
|
|
20230919,103100,320214680,3370,3370,3370,3370,1
|
|
20230919,103000,320211310,3365,3365,3365,3365,8
|
|
20230919,102900,320184390,3370,3370,3370,3370,0
|
|
20230919,102800,320184390,3370,3370,3370,3370,0
|
|
20230919,102700,320184390,3370,3370,3370,3370,2214
|
|
20230919,102600,312723210,3370,3370,3370,3370,0
|
|
20230919,102500,312723210,3370,3370,3370,3370,52
|
|
20230919,102400,312547970,3370,3370,3370,3370,0
|
|
20230919,102300,312547970,3370,3370,3370,3370,0
|
|
20230919,102200,312547970,3370,3370,3370,3370,0
|
|
20230919,102100,312547970,3370,3370,3370,3370,0
|
|
20230919,102000,312547970,3370,3370,3370,3370,0
|
|
20230919,101900,312547970,3370,3370,3370,3370,0
|
|
20230919,101800,312547970,3370,3370,3370,3370,0
|
|
20230919,101700,312547970,3370,3370,3370,3370,9
|
|
20230919,101600,312517640,3365,3370,3370,3365,5377
|
|
20230919,101500,294410650,3370,3370,3370,3370,1
|
|
20230919,101400,294407280,3375,3375,3375,3375,0
|
|
20230919,101300,294407280,3375,3370,3375,3370,2123
|
|
20230919,101200,287250580,3370,3370,3370,3370,0
|
|
20230919,101100,287250580,3370,3365,3370,3365,2564
|
|
20230919,101000,278622700,3360,3360,3360,3360,1
|
|
20230919,100900,278619340,3375,3375,3375,3375,0
|
|
20230919,100800,278619340,3375,3375,3375,3375,0
|
|
20230919,100700,278619340,3375,3375,3375,3375,0
|
|
20230919,100600,278619340,3375,3360,3375,3360,336
|
|
20230919,100500,277490305,3360,3360,3360,3360,5
|
|
20230919,100400,277473505,3370,3370,3370,3370,613
|
|
20230919,100300,275407695,3375,3375,3375,3375,253
|
|
20230919,100200,274553820,3375,3375,3375,3375,430
|
|
20230919,100100,273102570,3375,3370,3375,3370,4352
|
|
20230919,100000,258425845,3360,3360,3370,3360,2270
|
|
20230919,095900,250784495,3360,3355,3360,3355,98
|
|
20230919,095800,250455455,3350,3345,3350,3345,2351
|
|
20230919,095700,242590735,3340,3345,3345,3340,3217
|
|
20230919,095600,231831685,3350,3350,3350,3350,0
|
|
20230919,095500,231831685,3350,3350,3350,3350,8
|
|
20230919,095400,231804885,3350,3350,3350,3350,0
|
|
20230919,095300,231804885,3350,3350,3350,3350,7
|
|
20230919,095200,231781435,3350,3350,3350,3350,3
|
|
20230919,095100,231771385,3350,3350,3350,3345,160
|
|
20230919,095000,231235885,3345,3345,3345,3345,0
|
|
20230919,094900,231235885,3345,3345,3345,3345,100
|
|
20230919,094800,230901385,3345,3355,3355,3345,5015
|
|
20230919,094700,214076070,3345,3350,3350,3345,2866
|
|
20230919,094600,204475865,3360,3360,3360,3360,687
|
|
20230919,094500,202167545,3360,3360,3360,3360,1
|
|
20230919,094400,202164185,3360,3360,3365,3360,40
|
|
20230919,094300,202029775,3350,3350,3350,3350,0
|
|
20230919,094200,202029775,3350,3350,3350,3350,586
|
|
20230919,094100,200066675,3350,3350,3350,3350,276
|
|
20230919,094000,199142075,3350,3360,3360,3350,915
|
|
20230919,093900,196075445,3360,3360,3360,3360,0
|
|
20230919,093800,196075445,3360,3360,3360,3360,23
|
|
20230919,093700,195998165,3365,3360,3365,3360,100
|
|
20230919,093600,195661950,3360,3360,3360,3360,548
|
|
20230919,093500,193820670,3360,3360,3360,3350,492
|
|
20230919,093400,192169050,3360,3360,3360,3360,104
|
|
20230919,093300,191819610,3365,3355,3365,3350,3043
|
|
20230919,093200,181616265,3360,3365,3365,3360,207
|
|
20230919,093100,180920245,3365,3360,3365,3355,1001
|
|
20230919,093000,177560635,3365,3365,3365,3365,22
|
|
20230919,092900,177486605,3365,3365,3365,3365,0
|
|
20230919,092800,177486605,3365,3365,3365,3365,1074
|
|
20230919,092700,173872595,3365,3355,3365,3355,118
|
|
20230919,092600,173476135,3360,3360,3360,3360,491
|
|
20230919,092500,171826375,3360,3360,3360,3360,0
|
|
20230919,092400,171826375,3360,3360,3360,3360,0
|
|
20230919,092300,171826375,3360,3345,3360,3345,1200
|
|
20230919,092200,167799785,3345,3350,3350,3345,8986
|
|
20230919,092100,137732390,3350,3370,3370,3345,9031
|
|
20230919,092000,107445230,3370,3370,3370,3370,6
|
|
20230919,091900,107425010,3380,3370,3380,3370,36
|
|
20230919,091800,107303390,3370,3370,3370,3370,1090
|
|
20230919,091700,103630090,3370,3370,3370,3370,240
|
|
20230919,091600,102821290,3370,3370,3370,3370,500
|
|
20230919,091500,101136290,3370,3375,3375,3370,430
|
|
20230919,091400,99686160,3385,3385,3385,3385,0
|
|
20230919,091300,99686160,3385,3385,3385,3385,3
|
|
20230919,091200,99676005,3385,3390,3390,3385,1607
|
|
20230919,091100,94229375,3400,3395,3400,3395,6837
|
|
20230919,091000,70986400,3400,3385,3400,3385,4394
|
|
20230919,090900,56076815,3385,3385,3385,3385,14
|
|
20230919,090800,56029425,3385,3385,3385,3385,1202
|
|
20230919,090700,51960655,3370,3365,3380,3365,1918
|
|
20230919,090600,45486720,3370,3360,3370,3360,55
|
|
20230919,090500,45301870,3360,3360,3360,3360,1807
|
|
20230919,090400,39230350,3360,3370,3370,3360,418
|
|
20230919,090300,37824870,3360,3365,3365,3360,1020
|
|
20230919,090200,34397640,3360,3365,3365,3360,2780
|
|
20230919,090100,25044085,3365,3365,3365,3365,1001
|
|
20230919,090000,21675720,3375,3375,3375,3365,6424
|