658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,195400,1011050420,3900,3900,3900,3900,0
|
|
20230920,195300,1011050420,3900,3900,3900,3900,0
|
|
20230920,195200,1011050420,3900,3900,3900,3900,0
|
|
20230920,195100,1011050420,3900,3900,3900,3900,0
|
|
20230920,195000,1011050420,3900,3900,3900,3900,0
|
|
20230920,194900,1011050420,3900,3900,3900,3900,0
|
|
20230920,194800,1011050420,3900,3900,3900,3900,0
|
|
20230920,194700,1011050420,3900,3900,3900,3900,0
|
|
20230920,194600,1011050420,3900,3900,3900,3900,0
|
|
20230920,194500,1011050420,3900,3900,3900,3900,0
|
|
20230920,194400,1011050420,3900,3900,3900,3900,0
|
|
20230920,194300,1011050420,3900,3900,3900,3900,0
|
|
20230920,194200,1011050420,3900,3900,3900,3900,0
|
|
20230920,194100,1011050420,3900,3900,3900,3900,0
|
|
20230920,194000,1011050420,3900,3900,3900,3900,0
|
|
20230920,193900,1011050420,3900,3900,3900,3900,0
|
|
20230920,193800,1011050420,3900,3900,3900,3900,0
|
|
20230920,193700,1011050420,3900,3900,3900,3900,0
|
|
20230920,193600,1011050420,3900,3900,3900,3900,0
|
|
20230920,193500,1011050420,3900,3900,3900,3900,0
|
|
20230920,193400,1011050420,3900,3900,3900,3900,0
|
|
20230920,193300,1011050420,3900,3900,3900,3900,0
|
|
20230920,193200,1011050420,3900,3900,3900,3900,0
|
|
20230920,193100,1011050420,3900,3900,3900,3900,0
|
|
20230920,193000,1011050420,3900,3900,3900,3900,0
|
|
20230920,192900,1011050420,3900,3900,3900,3900,0
|
|
20230920,192800,1011050420,3900,3900,3900,3900,0
|
|
20230920,192700,1011050420,3900,3900,3900,3900,0
|
|
20230920,192600,1011050420,3900,3900,3900,3900,0
|
|
20230920,192500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,192400,1011050420,3900,3900,3900,3900,0
|
|
20230920,192300,1011050420,3900,3900,3900,3900,0
|
|
20230920,192200,1011050420,3900,3900,3900,3900,0
|
|
20230920,192100,1011050420,3900,3900,3900,3900,0
|
|
20230920,192000,1011050420,3900,3900,3900,3900,0
|
|
20230920,191900,1011050420,3900,3900,3900,3900,0
|
|
20230920,191800,1011050420,3900,3900,3900,3900,0
|
|
20230920,191700,1011050420,3900,3900,3900,3900,0
|
|
20230920,191600,1011050420,3900,3900,3900,3900,0
|
|
20230920,191500,1011050420,3900,3900,3900,3900,0
|
|
20230920,191400,1011050420,3900,3900,3900,3900,0
|
|
20230920,191300,1011050420,3900,3900,3900,3900,0
|
|
20230920,191200,1011050420,3900,3900,3900,3900,0
|
|
20230920,191100,1011050420,3900,3900,3900,3900,0
|
|
20230920,191000,1011050420,3900,3900,3900,3900,0
|
|
20230920,190900,1011050420,3900,3900,3900,3900,0
|
|
20230920,190800,1011050420,3900,3900,3900,3900,0
|
|
20230920,190700,1011050420,3900,3900,3900,3900,0
|
|
20230920,190600,1011050420,3900,3900,3900,3900,0
|
|
20230920,190500,1011050420,3900,3900,3900,3900,0
|
|
20230920,190400,1011050420,3900,3900,3900,3900,0
|
|
20230920,190300,1011050420,3900,3900,3900,3900,0
|
|
20230920,190200,1011050420,3900,3900,3900,3900,0
|
|
20230920,190100,1011050420,3900,3900,3900,3900,0
|
|
20230920,190000,1011050420,3900,3900,3900,3900,0
|
|
20230920,185900,1011050420,3900,3900,3900,3900,0
|
|
20230920,185800,1011050420,3900,3900,3900,3900,0
|
|
20230920,185700,1011050420,3900,3900,3900,3900,0
|
|
20230920,185600,1011050420,3900,3900,3900,3900,0
|
|
20230920,185500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,185400,1011050420,3900,3900,3900,3900,0
|
|
20230920,185300,1011050420,3900,3900,3900,3900,0
|
|
20230920,185200,1011050420,3900,3900,3900,3900,0
|
|
20230920,185100,1011050420,3900,3900,3900,3900,0
|
|
20230920,185000,1011050420,3900,3900,3900,3900,0
|
|
20230920,184900,1011050420,3900,3900,3900,3900,0
|
|
20230920,184800,1011050420,3900,3900,3900,3900,0
|
|
20230920,184700,1011050420,3900,3900,3900,3900,0
|
|
20230920,184600,1011050420,3900,3900,3900,3900,0
|
|
20230920,184500,1011050420,3900,3900,3900,3900,0
|
|
20230920,184400,1011050420,3900,3900,3900,3900,0
|
|
20230920,184300,1011050420,3900,3900,3900,3900,0
|
|
20230920,184200,1011050420,3900,3900,3900,3900,0
|
|
20230920,184100,1011050420,3900,3900,3900,3900,0
|
|
20230920,184000,1011050420,3900,3900,3900,3900,0
|
|
20230920,183900,1011050420,3900,3900,3900,3900,0
|
|
20230920,183800,1011050420,3900,3900,3900,3900,0
|
|
20230920,183700,1011050420,3900,3900,3900,3900,0
|
|
20230920,183600,1011050420,3900,3900,3900,3900,0
|
|
20230920,183500,1011050420,3900,3900,3900,3900,0
|
|
20230920,183400,1011050420,3900,3900,3900,3900,0
|
|
20230920,183300,1011050420,3900,3900,3900,3900,0
|
|
20230920,183200,1011050420,3900,3900,3900,3900,0
|
|
20230920,183100,1011050420,3900,3900,3900,3900,0
|
|
20230920,183000,1011050420,3900,3900,3900,3900,0
|
|
20230920,182900,1011050420,3900,3900,3900,3900,0
|
|
20230920,182800,1011050420,3900,3900,3900,3900,0
|
|
20230920,182700,1011050420,3900,3900,3900,3900,0
|
|
20230920,182600,1011050420,3900,3900,3900,3900,0
|
|
20230920,182500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,182400,1011050420,3900,3900,3900,3900,0
|
|
20230920,182300,1011050420,3900,3900,3900,3900,0
|
|
20230920,182200,1011050420,3900,3900,3900,3900,0
|
|
20230920,182100,1011050420,3900,3900,3900,3900,0
|
|
20230920,182000,1011050420,3900,3900,3900,3900,0
|
|
20230920,181900,1011050420,3900,3900,3900,3900,0
|
|
20230920,181800,1011050420,3900,3900,3900,3900,0
|
|
20230920,181700,1011050420,3900,3900,3900,3900,0
|
|
20230920,181600,1011050420,3900,3900,3900,3900,0
|
|
20230920,181500,1011050420,3900,3900,3900,3900,0
|
|
20230920,181400,1011050420,3900,3900,3900,3900,0
|
|
20230920,181300,1011050420,3900,3900,3900,3900,0
|
|
20230920,181200,1011050420,3900,3900,3900,3900,0
|
|
20230920,181100,1011050420,3900,3900,3900,3900,0
|
|
20230920,181000,1011050420,3900,3900,3900,3900,0
|
|
20230920,180900,1011050420,3900,3900,3900,3900,0
|
|
20230920,180800,1011050420,3900,3900,3900,3900,0
|
|
20230920,180700,1011050420,3900,3900,3900,3900,0
|
|
20230920,180600,1011050420,3900,3900,3900,3900,0
|
|
20230920,180500,1011050420,3900,3900,3900,3900,0
|
|
20230920,180400,1011050420,3900,3900,3900,3900,0
|
|
20230920,180300,1011050420,3900,3900,3900,3900,0
|
|
20230920,180200,1011050420,3900,3900,3900,3900,0
|
|
20230920,180100,1011050420,3900,3900,3900,3900,0
|
|
20230920,180000,1011050420,3900,3900,3900,3900,0
|
|
20230920,175900,1011050420,3900,3900,3900,3900,0
|
|
20230920,175800,1011050420,3900,3900,3900,3900,0
|
|
20230920,175700,1011050420,3900,3900,3900,3900,0
|
|
20230920,175600,1011050420,3900,3900,3900,3900,0
|
|
20230920,175500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,175400,1011050420,3900,3900,3900,3900,0
|
|
20230920,175300,1011050420,3900,3900,3900,3900,0
|
|
20230920,175200,1011050420,3900,3900,3900,3900,0
|
|
20230920,175100,1011050420,3900,3900,3900,3900,0
|
|
20230920,175000,1011050420,3900,3900,3900,3900,0
|
|
20230920,174900,1011050420,3900,3900,3900,3900,0
|
|
20230920,174800,1011050420,3900,3900,3900,3900,0
|
|
20230920,174700,1011050420,3900,3900,3900,3900,0
|
|
20230920,174600,1011050420,3900,3900,3900,3900,0
|
|
20230920,174500,1011050420,3900,3900,3900,3900,0
|
|
20230920,174400,1011050420,3900,3900,3900,3900,0
|
|
20230920,174300,1011050420,3900,3900,3900,3900,0
|
|
20230920,174200,1011050420,3900,3900,3900,3900,0
|
|
20230920,174100,1011050420,3900,3900,3900,3900,0
|
|
20230920,174000,1011050420,3900,3900,3900,3900,0
|
|
20230920,173900,1011050420,3900,3900,3900,3900,0
|
|
20230920,173800,1011050420,3900,3900,3900,3900,0
|
|
20230920,173700,1011050420,3900,3900,3900,3900,0
|
|
20230920,173600,1011050420,3900,3900,3900,3900,0
|
|
20230920,173500,1011050420,3900,3900,3900,3900,0
|
|
20230920,173400,1011050420,3900,3900,3900,3900,0
|
|
20230920,173300,1011050420,3900,3900,3900,3900,0
|
|
20230920,173200,1011050420,3900,3900,3900,3900,0
|
|
20230920,173100,1011050420,3900,3900,3900,3900,0
|
|
20230920,173000,1011050420,3900,3900,3900,3900,0
|
|
20230920,172900,1011050420,3900,3900,3900,3900,0
|
|
20230920,172800,1011050420,3900,3900,3900,3900,0
|
|
20230920,172700,1011050420,3900,3900,3900,3900,0
|
|
20230920,172600,1011050420,3900,3900,3900,3900,0
|
|
20230920,172500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,172400,1011050420,3900,3900,3900,3900,0
|
|
20230920,172300,1011050420,3900,3900,3900,3900,0
|
|
20230920,172200,1011050420,3900,3900,3900,3900,0
|
|
20230920,172100,1011050420,3900,3900,3900,3900,0
|
|
20230920,172000,1011050420,3900,3900,3900,3900,0
|
|
20230920,171900,1011050420,3900,3900,3900,3900,0
|
|
20230920,171800,1011050420,3900,3900,3900,3900,0
|
|
20230920,171700,1011050420,3900,3900,3900,3900,0
|
|
20230920,171600,1011050420,3900,3900,3900,3900,0
|
|
20230920,171500,1011050420,3900,3900,3900,3900,0
|
|
20230920,171400,1011050420,3900,3900,3900,3900,0
|
|
20230920,171300,1011050420,3900,3900,3900,3900,0
|
|
20230920,171200,1011050420,3900,3900,3900,3900,0
|
|
20230920,171100,1011050420,3900,3900,3900,3900,0
|
|
20230920,171000,1011050420,3900,3900,3900,3900,0
|
|
20230920,170900,1011050420,3900,3900,3900,3900,0
|
|
20230920,170800,1011050420,3900,3900,3900,3900,0
|
|
20230920,170700,1011050420,3900,3900,3900,3900,0
|
|
20230920,170600,1011050420,3900,3900,3900,3900,0
|
|
20230920,170500,1011050420,3900,3900,3900,3900,0
|
|
20230920,170400,1011050420,3900,3900,3900,3900,0
|
|
20230920,170300,1011050420,3900,3900,3900,3900,0
|
|
20230920,170200,1011050420,3900,3900,3900,3900,0
|
|
20230920,170100,1011050420,3900,3900,3900,3900,0
|
|
20230920,170000,1011050420,3900,3900,3900,3900,0
|
|
20230920,165900,1011050420,3900,3900,3900,3900,0
|
|
20230920,165800,1011050420,3900,3900,3900,3900,0
|
|
20230920,165700,1011050420,3900,3900,3900,3900,0
|
|
20230920,165600,1011050420,3900,3900,3900,3900,0
|
|
20230920,165500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,165400,1011050420,3900,3900,3900,3900,0
|
|
20230920,165300,1011050420,3900,3900,3900,3900,0
|
|
20230920,165200,1011050420,3900,3900,3900,3900,0
|
|
20230920,165100,1011050420,3900,3900,3900,3900,0
|
|
20230920,165000,1011050420,3900,3900,3900,3900,0
|
|
20230920,164900,1011050420,3900,3900,3900,3900,0
|
|
20230920,164800,1011050420,3900,3900,3900,3900,0
|
|
20230920,164700,1011050420,3900,3900,3900,3900,0
|
|
20230920,164600,1011050420,3900,3900,3900,3900,0
|
|
20230920,164500,1011050420,3900,3900,3900,3900,0
|
|
20230920,164400,1011050420,3900,3900,3900,3900,0
|
|
20230920,164300,1011050420,3900,3900,3900,3900,0
|
|
20230920,164200,1011050420,3900,3900,3900,3900,0
|
|
20230920,164100,1011050420,3900,3900,3900,3900,0
|
|
20230920,164000,1011050420,3900,3900,3900,3900,0
|
|
20230920,163900,1011050420,3900,3900,3900,3900,0
|
|
20230920,163800,1011050420,3900,3900,3900,3900,0
|
|
20230920,163700,1011050420,3900,3900,3900,3900,0
|
|
20230920,163600,1011050420,3900,3900,3900,3900,0
|
|
20230920,163500,1011050420,3900,3900,3900,3900,0
|
|
20230920,163400,1011050420,3900,3900,3900,3900,0
|
|
20230920,163300,1011050420,3900,3900,3900,3900,0
|
|
20230920,163200,1011050420,3900,3900,3900,3900,0
|
|
20230920,163100,1011050420,3900,3900,3900,3900,0
|
|
20230920,163000,1011050420,3900,3900,3900,3900,0
|
|
20230920,162900,1011050420,3900,3900,3900,3900,0
|
|
20230920,162800,1011050420,3900,3900,3900,3900,0
|
|
20230920,162700,1011050420,3900,3900,3900,3900,0
|
|
20230920,162600,1011050420,3900,3900,3900,3900,0
|
|
20230920,162500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,162400,1011050420,3900,3900,3900,3900,0
|
|
20230920,162300,1011050420,3900,3900,3900,3900,0
|
|
20230920,162200,1011050420,3900,3900,3900,3900,0
|
|
20230920,162100,1011050420,3900,3900,3900,3900,0
|
|
20230920,162000,1011050420,3900,3900,3900,3900,0
|
|
20230920,161900,1011050420,3900,3900,3900,3900,0
|
|
20230920,161800,1011050420,3900,3900,3900,3900,0
|
|
20230920,161700,1011050420,3900,3900,3900,3900,0
|
|
20230920,161600,1011050420,3900,3900,3900,3900,0
|
|
20230920,161500,1011050420,3900,3900,3900,3900,0
|
|
20230920,161400,1011050420,3900,3900,3900,3900,0
|
|
20230920,161300,1011050420,3900,3900,3900,3900,0
|
|
20230920,161200,1011050420,3900,3900,3900,3900,0
|
|
20230920,161100,1011050420,3900,3900,3900,3900,0
|
|
20230920,161000,1011050420,3900,3900,3900,3900,0
|
|
20230920,160900,1011050420,3900,3900,3900,3900,0
|
|
20230920,160800,1011050420,3900,3900,3900,3900,0
|
|
20230920,160700,1011050420,3900,3900,3900,3900,0
|
|
20230920,160600,1011050420,3900,3900,3900,3900,0
|
|
20230920,160500,1011050420,3900,3900,3900,3900,0
|
|
20230920,160400,1011050420,3900,3900,3900,3900,0
|
|
20230920,160300,1011050420,3900,3900,3900,3900,0
|
|
20230920,160200,1011050420,3900,3900,3900,3900,0
|
|
20230920,160100,1011050420,3900,3900,3900,3900,0
|
|
20230920,160000,1011050420,3900,3900,3900,3900,0
|
|
20230920,155900,1011050420,3900,3900,3900,3900,0
|
|
20230920,155800,1011050420,3900,3900,3900,3900,0
|
|
20230920,155700,1011050420,3900,3900,3900,3900,0
|
|
20230920,155600,1011050420,3900,3900,3900,3900,0
|
|
20230920,155500,1011050420,3900,3900,3900,3900,3508
|
|
20230920,155400,1011050420,3900,3900,3900,3900,0
|
|
20230920,155300,1011050420,3900,3900,3900,3900,0
|
|
20230920,155200,1011050420,3900,3900,3900,3900,0
|
|
20230920,155100,1011050420,3900,3900,3900,3900,0
|
|
20230920,155000,1011050420,3900,3900,3900,3900,0
|
|
20230920,154900,1011050420,3900,3900,3900,3900,0
|
|
20230920,154800,1011050420,3900,3900,3900,3900,0
|
|
20230920,154700,1011050420,3900,3900,3900,3900,0
|
|
20230920,154600,1011050420,3900,3900,3900,3900,0
|
|
20230920,154500,1011050420,3900,3900,3900,3900,0
|
|
20230920,154400,1011050420,3900,3900,3900,3900,0
|
|
20230920,154300,1011050420,3900,3900,3900,3900,0
|
|
20230920,154200,1011050420,3900,3900,3900,3900,0
|
|
20230920,154100,1011050420,3900,3900,3900,3900,0
|
|
20230920,154000,1011050420,3900,3900,3900,3900,0
|
|
20230920,153900,1011050420,3900,3900,3900,3900,0
|
|
20230920,153800,1011050420,3900,3900,3900,3900,0
|
|
20230920,153700,1011050420,3900,3900,3900,3900,0
|
|
20230920,153600,1011050420,3900,3900,3900,3900,0
|
|
20230920,153500,1011050420,3900,3900,3900,3900,0
|
|
20230920,153400,1011050420,3900,3900,3900,3900,0
|
|
20230920,153300,1011050420,3900,3900,3900,3900,0
|
|
20230920,153200,1011050420,3900,3900,3900,3900,0
|
|
20230920,153100,1011050420,3900,3900,3900,3900,0
|
|
20230920,153000,1011050420,3900,3900,3900,3900,3508
|
|
20230920,152900,997369220,3890,3890,3890,3890,0
|
|
20230920,152800,997369220,3890,3890,3890,3890,0
|
|
20230920,152700,997369220,3890,3890,3890,3890,0
|
|
20230920,152600,997369220,3890,3890,3890,3890,0
|
|
20230920,152500,997369220,3890,3890,3890,3890,0
|
|
20230920,152400,997369220,3890,3890,3890,3890,0
|
|
20230920,152300,997369220,3890,3890,3890,3890,0
|
|
20230920,152200,997369220,3890,3890,3890,3890,0
|
|
20230920,152100,997369220,3890,3890,3890,3890,0
|
|
20230920,152000,997369220,3890,3890,3890,3890,0
|
|
20230920,151900,997369220,3890,3880,3890,3875,372
|
|
20230920,151800,995925400,3880,3885,3890,3880,177
|
|
20230920,151700,995237995,3895,3895,3895,3895,0
|
|
20230920,151600,995237995,3895,3880,3895,3880,44
|
|
20230920,151500,995067030,3885,3880,3895,3880,324
|
|
20230920,151400,993807685,3880,3880,3885,3880,359
|
|
20230920,151300,992414000,3880,3880,3880,3880,1040
|
|
20230920,151200,988378800,3880,3880,3885,3875,200
|
|
20230920,151100,987602920,3880,3880,3880,3880,19
|
|
20230920,151000,987529200,3875,3875,3880,3875,270
|
|
20230920,150900,986482685,3875,3880,3880,3875,69
|
|
20230920,150800,986215035,3890,3880,3890,3875,1016
|
|
20230920,150700,982276350,3885,3880,3890,3880,23
|
|
20230920,150600,982187060,3890,3885,3890,3880,38
|
|
20230920,150500,982039350,3885,3885,3885,3885,16
|
|
20230920,150400,981977190,3885,3880,3890,3880,58
|
|
20230920,150300,981751870,3880,3880,3880,3880,17
|
|
20230920,150200,981685910,3885,3880,3890,3880,21
|
|
20230920,150100,981604295,3880,3880,3890,3875,425
|
|
20230920,150000,979952935,3880,3875,3880,3875,1067
|
|
20230920,145900,975816390,3875,3880,3890,3875,697
|
|
20230920,145800,973112100,3880,3880,3880,3875,2690
|
|
20230920,145700,962674915,3885,3880,3885,3880,279
|
|
20230920,145600,961591105,3880,3880,3880,3880,9
|
|
20230920,145500,961556185,3880,3880,3885,3880,94
|
|
20230920,145400,961191075,3880,3880,3885,3880,31
|
|
20230920,145300,961070765,3880,3880,3885,3880,16
|
|
20230920,145200,961008650,3880,3880,3880,3880,26
|
|
20230920,145100,960907770,3880,3885,3885,3880,26
|
|
20230920,145000,960806845,3885,3880,3890,3880,108
|
|
20230920,144900,960386810,3880,3880,3885,3880,745
|
|
20230920,144800,957494555,3880,3875,3880,3875,222
|
|
20230920,144700,956633275,3875,3880,3885,3875,221
|
|
20230920,144600,955776375,3885,3885,3885,3875,452
|
|
20230920,144500,954022205,3885,3885,3885,3880,164
|
|
20230920,144400,953385145,3885,3875,3885,3870,2978
|
|
20230920,144300,941843860,3875,3880,3880,3875,17
|
|
20230920,144200,941777975,3875,3880,3880,3875,22
|
|
20230920,144100,941692645,3885,3880,3885,3880,188
|
|
20230920,144000,940963185,3880,3880,3880,3880,174
|
|
20230920,143900,940288065,3880,3875,3880,3875,243
|
|
20230920,143800,939345450,3875,3880,3880,3875,111
|
|
20230920,143700,938914800,3880,3880,3885,3880,72
|
|
20230920,143600,938635430,3875,3875,3880,3875,25
|
|
20230920,143500,938538540,3875,3875,3880,3875,39
|
|
20230920,143400,938387400,3875,3875,3880,3875,211
|
|
20230920,143300,937569765,3875,3875,3880,3875,158
|
|
20230920,143200,936957505,3880,3875,3885,3875,12
|
|
20230920,143100,936910955,3875,3880,3880,3875,547
|
|
20230920,143000,934791215,3880,3880,3885,3880,1902
|
|
20230920,142900,927411420,3885,3880,3885,3880,24
|
|
20230920,142800,927318270,3880,3885,3885,3880,30
|
|
20230920,142700,927201800,3880,3880,3885,3880,32
|
|
20230920,142600,927077625,3880,3880,3885,3880,12
|
|
20230920,142500,927031055,3885,3880,3885,3880,121
|
|
20230920,142400,926561055,3880,3880,3885,3880,12
|
|
20230920,142300,926514490,3885,3880,3885,3880,21
|
|
20230920,142200,926432995,3885,3885,3885,3880,341
|
|
20230920,142100,925109760,3885,3880,3885,3880,146
|
|
20230920,142000,924542635,3885,3885,3885,3885,1003
|
|
20230920,141900,920645980,3885,3885,3885,3885,6385
|
|
20230920,141800,895840255,3885,3885,3885,3885,197
|
|
20230920,141700,895074910,3885,3885,3890,3885,3353
|
|
20230920,141600,882046060,3885,3885,3890,3885,194
|
|
20230920,141500,881291630,3890,3890,3895,3890,3913
|
|
20230920,141400,866070055,3890,3895,3895,3890,954
|
|
20230920,141300,862358485,3890,3890,3895,3890,519
|
|
20230920,141200,860337065,3890,3890,3890,3890,21
|
|
20230920,141100,860255375,3890,3890,3890,3890,14
|
|
20230920,141000,860200915,3895,3895,3895,3895,114
|
|
20230920,140900,859756885,3915,3890,3915,3890,95
|
|
20230920,140800,859386550,3890,3890,3890,3890,9
|
|
20230920,140700,859351540,3890,3890,3895,3890,21
|
|
20230920,140600,859269785,3895,3890,3895,3890,131
|
|
20230920,140500,858760070,3895,3895,3895,3890,938
|
|
20230920,140400,855106620,3895,3895,3895,3895,24
|
|
20230920,140300,855013140,3890,3890,3890,3890,24
|
|
20230920,140200,854919780,3895,3890,3895,3890,6
|
|
20230920,140100,854896435,3895,3890,3895,3890,30
|
|
20230920,140000,854779640,3890,3890,3895,3890,20
|
|
20230920,135900,854701835,3890,3890,3895,3890,34
|
|
20230920,135800,854569540,3890,3890,3890,3890,49
|
|
20230920,135700,854378930,3895,3895,3895,3890,1061
|
|
20230920,135600,850246350,3895,3895,3900,3895,10
|
|
20230920,135500,850207395,3895,3895,3900,3890,236
|
|
20230920,135400,849288195,3900,3895,3900,3890,111
|
|
20230920,135300,848855860,3895,3895,3895,3890,121
|
|
20230920,135200,848385130,3900,3895,3900,3890,14
|
|
20230920,135100,848330615,3895,3895,3895,3895,1064
|
|
20230920,135000,844186335,3895,3895,3895,3895,9
|
|
20230920,134900,844151280,3900,3895,3900,3895,33
|
|
20230920,134800,844022595,3900,3895,3900,3895,323
|
|
20230920,134700,842762925,3900,3900,3900,3895,18
|
|
20230920,134600,842692780,3900,3900,3900,3895,41
|
|
20230920,134500,842532895,3900,3895,3905,3895,209
|
|
20230920,134400,841718690,3895,3895,3895,3895,8
|
|
20230920,134300,841687530,3900,3895,3900,3895,20
|
|
20230920,134200,841609615,3900,3895,3900,3895,280
|
|
20230920,134100,840518995,3895,3895,3900,3895,21
|
|
20230920,134000,840437185,3900,3905,3905,3900,6
|
|
20230920,133900,840413760,3905,3905,3905,3905,2
|
|
20230920,133800,840405950,3905,3905,3905,3905,0
|
|
20230920,133700,840405950,3905,3905,3905,3900,17
|
|
20230920,133600,840339625,3905,3905,3905,3905,0
|
|
20230920,133500,840339625,3905,3900,3905,3900,84
|
|
20230920,133400,840012010,3900,3890,3900,3890,108
|
|
20230920,133300,839591260,3900,3900,3900,3900,0
|
|
20230920,133200,839591260,3900,3900,3900,3900,1
|
|
20230920,133100,839587360,3900,3900,3900,3900,100
|
|
20230920,133000,839197360,3900,3890,3900,3890,21
|
|
20230920,132900,839115660,3905,3905,3905,3905,3
|
|
20230920,132800,839103945,3885,3895,3905,3885,6113
|
|
20230920,132700,815333300,3895,3900,3900,3895,109
|
|
20230920,132600,814908245,3905,3895,3905,3895,152
|
|
20230920,132500,814316185,3905,3905,3905,3905,2
|
|
20230920,132400,814308375,3905,3900,3905,3900,289
|
|
20230920,132300,813181260,3900,3905,3905,3900,114
|
|
20230920,132200,812736160,3900,3910,3910,3900,105
|
|
20230920,132100,812326610,3915,3895,3915,3895,182
|
|
20230920,132000,811616080,3895,3900,3900,3895,958
|
|
20230920,131900,807882500,3905,3900,3905,3900,68
|
|
20230920,131800,807617290,3900,3900,3900,3900,50
|
|
20230920,131700,807422290,3905,3900,3905,3900,550
|
|
20230920,131600,805277280,3905,3905,3905,3905,5
|
|
20230920,131500,805257755,3900,3900,3905,3900,208
|
|
20230920,131400,804446545,3905,3905,3910,3905,73
|
|
20230920,131300,804161445,3910,3905,3910,3905,110
|
|
20230920,131200,803731350,3910,3900,3910,3900,205
|
|
20230920,131100,802931795,3900,3910,3910,3900,59
|
|
20230920,131000,802701675,3900,3900,3900,3900,500
|
|
20230920,130900,800751675,3910,3910,3910,3910,1
|
|
20230920,130800,800747765,3910,3910,3910,3910,0
|
|
20230920,130700,800747765,3910,3910,3910,3910,0
|
|
20230920,130600,800747765,3910,3895,3910,3895,106
|
|
20230920,130500,800334805,3915,3895,3915,3890,168
|
|
20230920,130400,799680450,3895,3915,3915,3895,1654
|
|
20230920,130300,793236045,3915,3900,3915,3900,17
|
|
20230920,130200,793169685,3900,3900,3900,3900,5
|
|
20230920,130100,793150185,3915,3900,3915,3900,59
|
|
20230920,130000,792920055,3915,3905,3915,3900,2502
|
|
20230920,125900,783161225,3915,3915,3915,3915,0
|
|
20230920,125800,783161225,3915,3915,3915,3915,1
|
|
20230920,125700,783157310,3915,3915,3915,3915,0
|
|
20230920,125600,783157310,3915,3915,3915,3915,6
|
|
20230920,125500,783133820,3915,3915,3915,3915,2
|
|
20230920,125400,783125990,3900,3900,3900,3900,300
|
|
20230920,125300,781955990,3915,3905,3915,3905,257
|
|
20230920,125200,780952385,3915,3915,3915,3915,3
|
|
20230920,125100,780940640,3905,3905,3905,3905,1700
|
|
20230920,125000,774302140,3915,3910,3915,3910,990
|
|
20230920,124900,770431215,3920,3920,3920,3920,0
|
|
20230920,124800,770431215,3920,3920,3920,3920,2
|
|
20230920,124700,770423375,3920,3920,3920,3920,8
|
|
20230920,124600,770392015,3920,3910,3920,3910,62
|
|
20230920,124500,770149525,3920,3920,3920,3920,11
|
|
20230920,124400,770106405,3920,3920,3920,3920,2
|
|
20230920,124300,770098565,3920,3920,3925,3915,193
|
|
20230920,124200,769342715,3915,3920,3920,3915,74
|
|
20230920,124100,769052910,3920,3920,3920,3920,303
|
|
20230920,124000,767865150,3920,3920,3920,3915,7
|
|
20230920,123900,767837715,3910,3920,3920,3910,58
|
|
20230920,123800,767610880,3920,3920,3920,3920,0
|
|
20230920,123700,767610880,3920,3920,3920,3920,0
|
|
20230920,123600,767610880,3920,3920,3920,3910,302
|
|
20230920,123500,766429980,3920,3910,3920,3910,60
|
|
20230920,123400,766195330,3920,3920,3920,3920,3
|
|
20230920,123300,766183570,3920,3920,3920,3920,57
|
|
20230920,123200,765960130,3920,3920,3920,3920,8
|
|
20230920,123100,765928770,3925,3925,3925,3925,57
|
|
20230920,123000,765705045,3925,3925,3925,3925,1
|
|
20230920,122900,765701120,3925,3925,3925,3925,0
|
|
20230920,122800,765701120,3925,3925,3925,3925,5
|
|
20230920,122700,765681495,3925,3925,3925,3925,0
|
|
20230920,122600,765681495,3925,3925,3925,3925,0
|
|
20230920,122500,765681495,3925,3925,3925,3925,0
|
|
20230920,122400,765681495,3925,3925,3925,3925,123
|
|
20230920,122300,765198720,3925,3925,3925,3925,25
|
|
20230920,122200,765100595,3925,3925,3925,3925,20
|
|
20230920,122100,765022095,3925,3925,3925,3925,5
|
|
20230920,122000,765002470,3925,3925,3925,3925,10
|
|
20230920,121900,764963220,3925,3925,3925,3925,9
|
|
20230920,121800,764927895,3925,3925,3925,3925,10
|
|
20230920,121700,764888645,3925,3925,3925,3925,0
|
|
20230920,121600,764888645,3925,3925,3925,3925,0
|
|
20230920,121500,764888645,3925,3905,3925,3905,293
|
|
20230920,121400,763743985,3910,3925,3925,3910,453
|
|
20230920,121300,761972710,3925,3915,3925,3915,163
|
|
20230920,121200,761333985,3925,3925,3925,3925,7
|
|
20230920,121100,761306510,3925,3925,3925,3925,10
|
|
20230920,121000,761267260,3925,3925,3925,3925,2
|
|
20230920,120900,761259410,3925,3925,3925,3915,4
|
|
20230920,120800,761243720,3925,3925,3925,3925,15
|
|
20230920,120700,761184845,3925,3925,3925,3915,645
|
|
20230920,120600,758659640,3925,3910,3925,3910,49
|
|
20230920,120500,758467850,3910,3910,3910,3910,45
|
|
20230920,120400,758291900,3910,3910,3910,3910,0
|
|
20230920,120300,758291900,3910,3910,3910,3910,13
|
|
20230920,120200,758241070,3910,3910,3910,3910,711
|
|
20230920,120100,755461060,3930,3930,3930,3930,0
|
|
20230920,120000,755461060,3930,3930,3930,3930,0
|
|
20230920,115900,755461060,3930,3930,3930,3930,100
|
|
20230920,115800,755068060,3930,3930,3930,3930,2
|
|
20230920,115700,755060200,3930,3915,3930,3915,201
|
|
20230920,115600,754270465,3915,3915,3915,3915,1000
|
|
20230920,115500,750355465,3915,3915,3915,3915,0
|
|
20230920,115400,750355465,3915,3915,3915,3915,13
|
|
20230920,115300,750304570,3915,3915,3915,3915,130
|
|
20230920,115200,749795620,3930,3930,3930,3930,0
|
|
20230920,115100,749795620,3930,3930,3930,3930,300
|
|
20230920,115000,748616620,3930,3930,3930,3930,95
|
|
20230920,114900,748243270,3935,3935,3935,3935,100
|
|
20230920,114800,747849770,3935,3935,3935,3935,51
|
|
20230920,114700,747649085,3935,3925,3935,3920,50
|
|
20230920,114600,747452530,3930,3935,3935,3930,151
|
|
20230920,114500,746858845,3935,3930,3935,3930,67
|
|
20230920,114400,746595500,3930,3930,3930,3930,100
|
|
20230920,114300,746202500,3930,3920,3930,3920,11
|
|
20230920,114200,746159355,3920,3905,3925,3905,75
|
|
20230920,114100,745865300,3905,3905,3905,3905,0
|
|
20230920,114000,745865300,3905,3900,3905,3900,269
|
|
20230920,113900,744814870,3900,3900,3900,3900,101
|
|
20230920,113800,744420970,3900,3900,3900,3900,115
|
|
20230920,113700,743972470,3900,3900,3900,3885,1738
|
|
20230920,113600,737219320,3900,3885,3900,3885,426
|
|
20230920,113500,735560920,3905,3900,3905,3900,20
|
|
20230920,113400,735482825,3905,3895,3905,3880,5030
|
|
20230920,113300,715932685,3895,3895,3895,3895,13
|
|
20230920,113200,715882050,3895,3895,3895,3895,0
|
|
20230920,113100,715882050,3895,3895,3895,3895,10
|
|
20230920,113000,715843100,3895,3900,3900,3895,582
|
|
20230920,112900,713574475,3900,3905,3905,3900,1148
|
|
20230920,112800,709096755,3905,3905,3905,3905,0
|
|
20230920,112700,709096755,3905,3905,3905,3905,34
|
|
20230920,112600,708963985,3905,3905,3905,3905,34
|
|
20230920,112500,708831215,3905,3905,3905,3905,163
|
|
20230920,112400,708194700,3905,3900,3905,3900,785
|
|
20230920,112300,705129340,3900,3910,3910,3900,3949
|
|
20230920,112200,689708385,3910,3910,3910,3910,74
|
|
20230920,112100,689419045,3915,3910,3915,3910,160
|
|
20230920,112000,688793325,3910,3915,3915,3910,250
|
|
20230920,111900,687815805,3915,3915,3915,3915,1
|
|
20230920,111800,687811890,3915,3920,3920,3910,3180
|
|
20230920,111700,675371190,3915,3915,3915,3915,0
|
|
20230920,111600,675371190,3915,3915,3915,3915,0
|
|
20230920,111500,675371190,3915,3915,3915,3915,14
|
|
20230920,111400,675316380,3915,3915,3915,3915,4
|
|
20230920,111300,675300720,3915,3915,3915,3915,2
|
|
20230920,111200,675292890,3915,3915,3915,3915,52
|
|
20230920,111100,675089310,3915,3920,3920,3915,17
|
|
20230920,111000,675022715,3920,3920,3920,3920,5
|
|
20230920,110900,675003115,3920,3915,3920,3915,113
|
|
20230920,110800,674560640,3920,3920,3920,3915,1131
|
|
20230920,110700,670127320,3920,3920,3925,3920,42
|
|
20230920,110600,669962675,3925,3925,3925,3925,303
|
|
20230920,110500,668773400,3925,3925,3925,3925,10
|
|
20230920,110400,668734150,3925,3925,3925,3925,6
|
|
20230920,110300,668710600,3925,3925,3925,3925,105
|
|
20230920,110200,668298475,3925,3925,3925,3920,174
|
|
20230920,110100,667615560,3925,3925,3925,3925,16
|
|
20230920,110000,667552760,3925,3925,3925,3925,0
|
|
20230920,105900,667552760,3925,3925,3925,3925,200
|
|
20230920,105800,666767760,3930,3930,3930,3930,0
|
|
20230920,105700,666767760,3930,3930,3930,3930,0
|
|
20230920,105600,666767760,3930,3925,3930,3925,374
|
|
20230920,105500,665299800,3925,3925,3925,3925,376
|
|
20230920,105400,663824000,3925,3930,3930,3925,642
|
|
20230920,105300,661300960,3935,3930,3935,3930,172
|
|
20230920,105200,660624160,3935,3935,3935,3930,28
|
|
20230920,105100,660514055,3930,3930,3930,3930,18
|
|
20230920,105000,660443315,3935,3935,3935,3935,400
|
|
20230920,104900,658869315,3930,3930,3930,3930,100
|
|
20230920,104800,658476315,3930,3930,3930,3925,578
|
|
20230920,104700,656205775,3935,3930,3935,3930,539
|
|
20230920,104600,654085010,3925,3930,3930,3925,357
|
|
20230920,104500,652682075,3940,3930,3940,3930,250
|
|
20230920,104400,651699205,3930,3930,3935,3930,807
|
|
20230920,104300,648525140,3925,3920,3925,3920,217
|
|
20230920,104200,647673665,3920,3920,3920,3920,500
|
|
20230920,104100,645713665,3930,3930,3930,3930,201
|
|
20230920,104000,644923735,3915,3915,3915,3915,70
|
|
20230920,103900,644649685,3915,3915,3915,3915,13
|
|
20230920,103800,644598790,3915,3915,3915,3915,18
|
|
20230920,103700,644528320,3915,3915,3915,3915,0
|
|
20230920,103600,644528320,3915,3915,3915,3915,56
|
|
20230920,103500,644309080,3910,3910,3910,3910,0
|
|
20230920,103400,644309080,3910,3915,3915,3910,100
|
|
20230920,103300,643917955,3930,3930,3930,3930,0
|
|
20230920,103200,643917955,3930,3925,3930,3925,156
|
|
20230920,103100,643305405,3925,3915,3925,3915,362
|
|
20230920,103000,641884855,3925,3925,3925,3925,250
|
|
20230920,102900,640903605,3925,3925,3925,3925,179
|
|
20230920,102800,640201030,3915,3915,3915,3915,342
|
|
20230920,102700,638862100,3920,3920,3920,3920,27
|
|
20230920,102600,638756260,3925,3925,3925,3925,29
|
|
20230920,102500,638642435,3925,3925,3925,3920,315
|
|
20230920,102400,637407595,3925,3920,3935,3920,272
|
|
20230920,102300,636340050,3920,3935,3935,3920,313
|
|
20230920,102200,635112730,3935,3930,3935,3930,624
|
|
20230920,102100,632659790,3930,3930,3930,3930,0
|
|
20230920,102000,632659790,3930,3930,3930,3930,795
|
|
20230920,101900,629535440,3930,3935,3935,3930,63
|
|
20230920,101800,629287765,3940,3940,3940,3940,0
|
|
20230920,101700,629287765,3940,3940,3940,3940,1
|
|
20230920,101600,629283825,3920,3940,3940,3920,311
|
|
20230920,101500,628060205,3940,3925,3940,3925,14
|
|
20230920,101400,628005240,3925,3920,3925,3920,399
|
|
20230920,101300,626439170,3925,3930,3930,3900,6785
|
|
20230920,101200,599868215,3930,3930,3930,3930,214
|
|
20230920,101100,599027195,3925,3940,3940,3925,6692
|
|
20230920,101000,572744055,3940,3940,3940,3940,326
|
|
20230920,100900,571459615,3940,3940,3940,3940,374
|
|
20230920,100800,569986055,3940,3945,3945,3940,327
|
|
20230920,100700,568697175,3945,3945,3945,3945,1
|
|
20230920,100600,568693230,3945,3945,3945,3935,274
|
|
20230920,100500,567614010,3945,3940,3945,3940,385
|
|
20230920,100400,566095195,3940,3950,3950,3930,4435
|
|
20230920,100300,548626455,3950,3950,3950,3950,1016
|
|
20230920,100200,544613255,3950,3955,3960,3950,759
|
|
20230920,100100,541614630,3960,3960,3960,3950,3840
|
|
20230920,100000,526427440,3965,3965,3965,3965,100
|
|
20230920,095900,526030940,3965,3960,3965,3960,202
|
|
20230920,095800,525231010,3960,3975,3975,3960,510
|
|
20230920,095700,523211260,3975,3970,3975,3955,2643
|
|
20230920,095600,512744050,3970,3970,3970,3970,536
|
|
20230920,095500,510616130,3960,3965,3965,3960,497
|
|
20230920,095400,508646025,3960,3970,3975,3960,2761
|
|
20230920,095300,497702295,3980,3975,3980,3975,321
|
|
20230920,095200,496426010,3975,3980,3980,3970,5393
|
|
20230920,095100,474996725,3985,3985,3985,3985,86
|
|
20230920,095000,474654015,3985,3985,3985,3985,613
|
|
20230920,094900,472211210,3990,3990,3990,3990,0
|
|
20230920,094800,472211210,3990,3990,3990,3990,313
|
|
20230920,094700,470962340,4000,3995,4000,3995,597
|
|
20230920,094600,468577025,3995,3995,3995,3995,600
|
|
20230920,094500,466180025,3995,3995,3995,3995,14
|
|
20230920,094400,466124095,3995,4020,4020,3995,2020
|
|
20230920,094300,458053695,4000,4000,4000,4000,0
|
|
20230920,094200,458053695,4000,4020,4020,4000,4000
|
|
20230920,094100,442036475,4025,4030,4030,4025,49
|
|
20230920,094000,441839150,4025,4025,4025,4025,613
|
|
20230920,093900,439371825,4030,4030,4030,4030,4
|
|
20230920,093800,439355705,4030,4035,4035,4030,48
|
|
20230920,093700,439162145,4040,4000,4040,4000,14456
|
|
20230920,093600,381107475,3995,4005,4005,3995,849
|
|
20230920,093500,377713230,4005,3995,4005,3995,164
|
|
20230920,093400,377057310,3995,3995,3995,3995,1
|
|
20230920,093300,377053315,4005,4005,4005,4000,2761
|
|
20230920,093200,365995760,4010,3995,4010,3995,2745
|
|
20230920,093100,355029470,3995,3985,3995,3985,106
|
|
20230920,093000,354606020,3995,3995,3995,3995,1
|
|
20230920,092900,354602025,3995,3995,3995,3995,20
|
|
20230920,092800,354522125,3970,3970,3970,3970,3712
|
|
20230920,092700,339785485,3995,4000,4000,3970,3193
|
|
20230920,092600,327089445,4000,4000,4015,4000,970
|
|
20230920,092500,323204945,4020,4005,4020,4000,3956
|
|
20230920,092400,307329610,4000,3980,4000,3980,4730
|
|
20230920,092300,288433290,3970,3970,3970,3970,200
|
|
20230920,092200,287639290,3970,3980,3990,3970,5012
|
|
20230920,092100,267727315,3990,3985,3990,3985,914
|
|
20230920,092000,264082955,4000,3985,4000,3980,2222
|
|
20230920,091900,255221185,3985,3980,3985,3980,113
|
|
20230920,091800,254771380,3980,3980,3980,3980,174
|
|
20230920,091700,254078860,3980,3980,3980,3980,0
|
|
20230920,091600,254078860,3980,3980,3980,3980,1
|
|
20230920,091500,254074880,3985,3975,3985,3975,29
|
|
20230920,091400,253959525,3975,3975,3975,3975,0
|
|
20230920,091300,253959525,3975,3970,3975,3970,1051
|
|
20230920,091200,249782055,3970,3975,3980,3970,1126
|
|
20230920,091100,245308135,3980,3985,3985,3980,1258
|
|
20230920,091000,240300920,3980,3985,3985,3980,205
|
|
20230920,090900,239484995,3985,3980,3985,3980,17
|
|
20230920,090800,239417320,3980,3980,3980,3980,500
|
|
20230920,090700,237427320,3975,3990,3990,3975,1665
|
|
20230920,090600,230799680,3990,3985,3990,3985,451
|
|
20230920,090500,229002260,3985,3970,3985,3970,745
|
|
20230920,090400,226040760,3980,3985,3985,3970,2575
|
|
20230920,090300,215803180,3995,3990,3995,3970,32244
|
|
20230920,090200,87698920,4020,4000,4020,3985,908
|
|
20230920,090100,84070795,4015,4015,4015,3975,12417
|
|
20230920,090000,34432815,4015,4030,4030,4005,8549
|