599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,185500,31864579575,4005,4005,4005,4005,0
|
|
20230918,185400,31864579575,4005,4005,4005,4005,0
|
|
20230918,185300,31864579575,4005,4005,4005,4005,0
|
|
20230918,185200,31864579575,4005,4005,4005,4005,0
|
|
20230918,185100,31864579575,4005,4005,4005,4005,0
|
|
20230918,185000,31864579575,4005,4005,4005,4005,0
|
|
20230918,184900,31864579575,4005,4005,4005,4005,0
|
|
20230918,184800,31864579575,4005,4005,4005,4005,0
|
|
20230918,184700,31864579575,4005,4005,4005,4005,0
|
|
20230918,184600,31864579575,4005,4005,4005,4005,0
|
|
20230918,184500,31864579575,4005,4005,4005,4005,0
|
|
20230918,184400,31864579575,4005,4005,4005,4005,0
|
|
20230918,184300,31864579575,4005,4005,4005,4005,0
|
|
20230918,184200,31864579575,4005,4005,4005,4005,0
|
|
20230918,184100,31864579575,4005,4005,4005,4005,0
|
|
20230918,184000,31864579575,4005,4005,4005,4005,0
|
|
20230918,183900,31864579575,4005,4005,4005,4005,0
|
|
20230918,183800,31864579575,4005,4005,4005,4005,0
|
|
20230918,183700,31864579575,4005,4005,4005,4005,0
|
|
20230918,183600,31864579575,4005,4005,4005,4005,0
|
|
20230918,183500,31864579575,4005,4005,4005,4005,0
|
|
20230918,183400,31864579575,4005,4005,4005,4005,0
|
|
20230918,183300,31864579575,4005,4005,4005,4005,0
|
|
20230918,183200,31864579575,4005,4005,4005,4005,0
|
|
20230918,183100,31864579575,4005,4005,4005,4005,0
|
|
20230918,183000,31864579575,4005,4005,4005,4005,0
|
|
20230918,182900,31864579575,4005,4005,4005,4005,0
|
|
20230918,182800,31864579575,4005,4005,4005,4005,0
|
|
20230918,182700,31864579575,4005,4005,4005,4005,0
|
|
20230918,182600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,182500,31864579575,4005,4005,4005,4005,0
|
|
20230918,182400,31864579575,4005,4005,4005,4005,0
|
|
20230918,182300,31864579575,4005,4005,4005,4005,0
|
|
20230918,182200,31864579575,4005,4005,4005,4005,0
|
|
20230918,182100,31864579575,4005,4005,4005,4005,0
|
|
20230918,182000,31864579575,4005,4005,4005,4005,0
|
|
20230918,181900,31864579575,4005,4005,4005,4005,0
|
|
20230918,181800,31864579575,4005,4005,4005,4005,0
|
|
20230918,181700,31864579575,4005,4005,4005,4005,0
|
|
20230918,181600,31864579575,4005,4005,4005,4005,0
|
|
20230918,181500,31864579575,4005,4005,4005,4005,0
|
|
20230918,181400,31864579575,4005,4005,4005,4005,0
|
|
20230918,181300,31864579575,4005,4005,4005,4005,0
|
|
20230918,181200,31864579575,4005,4005,4005,4005,0
|
|
20230918,181100,31864579575,4005,4005,4005,4005,0
|
|
20230918,181000,31864579575,4005,4005,4005,4005,0
|
|
20230918,180900,31864579575,4005,4005,4005,4005,0
|
|
20230918,180800,31864579575,4005,4005,4005,4005,0
|
|
20230918,180700,31864579575,4005,4005,4005,4005,0
|
|
20230918,180600,31864579575,4005,4005,4005,4005,0
|
|
20230918,180500,31864579575,4005,4005,4005,4005,0
|
|
20230918,180400,31864579575,4005,4005,4005,4005,0
|
|
20230918,180300,31864579575,4005,4005,4005,4005,0
|
|
20230918,180200,31864579575,4005,4005,4005,4005,0
|
|
20230918,180100,31864579575,4005,4005,4005,4005,0
|
|
20230918,180000,31864579575,4005,4005,4005,4005,0
|
|
20230918,175900,31864579575,4005,4005,4005,4005,0
|
|
20230918,175800,31864579575,4005,4005,4005,4005,0
|
|
20230918,175700,31864579575,4005,4005,4005,4005,0
|
|
20230918,175600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,175500,31864579575,4005,4005,4005,4005,0
|
|
20230918,175400,31864579575,4005,4005,4005,4005,0
|
|
20230918,175300,31864579575,4005,4005,4005,4005,0
|
|
20230918,175200,31864579575,4005,4005,4005,4005,0
|
|
20230918,175100,31864579575,4005,4005,4005,4005,0
|
|
20230918,175000,31864579575,4005,4005,4005,4005,0
|
|
20230918,174900,31864579575,4005,4005,4005,4005,0
|
|
20230918,174800,31864579575,4005,4005,4005,4005,0
|
|
20230918,174700,31864579575,4005,4005,4005,4005,0
|
|
20230918,174600,31864579575,4005,4005,4005,4005,0
|
|
20230918,174500,31864579575,4005,4005,4005,4005,0
|
|
20230918,174400,31864579575,4005,4005,4005,4005,0
|
|
20230918,174300,31864579575,4005,4005,4005,4005,0
|
|
20230918,174200,31864579575,4005,4005,4005,4005,0
|
|
20230918,174100,31864579575,4005,4005,4005,4005,0
|
|
20230918,174000,31864579575,4005,4005,4005,4005,0
|
|
20230918,173900,31864579575,4005,4005,4005,4005,0
|
|
20230918,173800,31864579575,4005,4005,4005,4005,0
|
|
20230918,173700,31864579575,4005,4005,4005,4005,0
|
|
20230918,173600,31864579575,4005,4005,4005,4005,0
|
|
20230918,173500,31864579575,4005,4005,4005,4005,0
|
|
20230918,173400,31864579575,4005,4005,4005,4005,0
|
|
20230918,173300,31864579575,4005,4005,4005,4005,0
|
|
20230918,173200,31864579575,4005,4005,4005,4005,0
|
|
20230918,173100,31864579575,4005,4005,4005,4005,0
|
|
20230918,173000,31864579575,4005,4005,4005,4005,0
|
|
20230918,172900,31864579575,4005,4005,4005,4005,0
|
|
20230918,172800,31864579575,4005,4005,4005,4005,0
|
|
20230918,172700,31864579575,4005,4005,4005,4005,0
|
|
20230918,172600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,172500,31864579575,4005,4005,4005,4005,0
|
|
20230918,172400,31864579575,4005,4005,4005,4005,0
|
|
20230918,172300,31864579575,4005,4005,4005,4005,0
|
|
20230918,172200,31864579575,4005,4005,4005,4005,0
|
|
20230918,172100,31864579575,4005,4005,4005,4005,0
|
|
20230918,172000,31864579575,4005,4005,4005,4005,0
|
|
20230918,171900,31864579575,4005,4005,4005,4005,0
|
|
20230918,171800,31864579575,4005,4005,4005,4005,0
|
|
20230918,171700,31864579575,4005,4005,4005,4005,0
|
|
20230918,171600,31864579575,4005,4005,4005,4005,0
|
|
20230918,171500,31864579575,4005,4005,4005,4005,0
|
|
20230918,171400,31864579575,4005,4005,4005,4005,0
|
|
20230918,171300,31864579575,4005,4005,4005,4005,0
|
|
20230918,171200,31864579575,4005,4005,4005,4005,0
|
|
20230918,171100,31864579575,4005,4005,4005,4005,0
|
|
20230918,171000,31864579575,4005,4005,4005,4005,0
|
|
20230918,170900,31864579575,4005,4005,4005,4005,0
|
|
20230918,170800,31864579575,4005,4005,4005,4005,0
|
|
20230918,170700,31864579575,4005,4005,4005,4005,0
|
|
20230918,170600,31864579575,4005,4005,4005,4005,0
|
|
20230918,170500,31864579575,4005,4005,4005,4005,0
|
|
20230918,170400,31864579575,4005,4005,4005,4005,0
|
|
20230918,170300,31864579575,4005,4005,4005,4005,0
|
|
20230918,170200,31864579575,4005,4005,4005,4005,0
|
|
20230918,170100,31864579575,4005,4005,4005,4005,0
|
|
20230918,170000,31864579575,4005,4005,4005,4005,0
|
|
20230918,165900,31864579575,4005,4005,4005,4005,0
|
|
20230918,165800,31864579575,4005,4005,4005,4005,0
|
|
20230918,165700,31864579575,4005,4005,4005,4005,0
|
|
20230918,165600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,165500,31864579575,4005,4005,4005,4005,0
|
|
20230918,165400,31864579575,4005,4005,4005,4005,0
|
|
20230918,165300,31864579575,4005,4005,4005,4005,0
|
|
20230918,165200,31864579575,4005,4005,4005,4005,0
|
|
20230918,165100,31864579575,4005,4005,4005,4005,0
|
|
20230918,165000,31864579575,4005,4005,4005,4005,0
|
|
20230918,164900,31864579575,4005,4005,4005,4005,0
|
|
20230918,164800,31864579575,4005,4005,4005,4005,0
|
|
20230918,164700,31864579575,4005,4005,4005,4005,0
|
|
20230918,164600,31864579575,4005,4005,4005,4005,0
|
|
20230918,164500,31864579575,4005,4005,4005,4005,0
|
|
20230918,164400,31864579575,4005,4005,4005,4005,0
|
|
20230918,164300,31864579575,4005,4005,4005,4005,0
|
|
20230918,164200,31864579575,4005,4005,4005,4005,0
|
|
20230918,164100,31864579575,4005,4005,4005,4005,0
|
|
20230918,164000,31864579575,4005,4005,4005,4005,0
|
|
20230918,163900,31864579575,4005,4005,4005,4005,0
|
|
20230918,163800,31864579575,4005,4005,4005,4005,0
|
|
20230918,163700,31864579575,4005,4005,4005,4005,0
|
|
20230918,163600,31864579575,4005,4005,4005,4005,0
|
|
20230918,163500,31864579575,4005,4005,4005,4005,0
|
|
20230918,163400,31864579575,4005,4005,4005,4005,0
|
|
20230918,163300,31864579575,4005,4005,4005,4005,0
|
|
20230918,163200,31864579575,4005,4005,4005,4005,0
|
|
20230918,163100,31864579575,4005,4005,4005,4005,0
|
|
20230918,163000,31864579575,4005,4005,4005,4005,0
|
|
20230918,162900,31864579575,4005,4005,4005,4005,0
|
|
20230918,162800,31864579575,4005,4005,4005,4005,0
|
|
20230918,162700,31864579575,4005,4005,4005,4005,0
|
|
20230918,162600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,162500,31864579575,4005,4005,4005,4005,0
|
|
20230918,162400,31864579575,4005,4005,4005,4005,0
|
|
20230918,162300,31864579575,4005,4005,4005,4005,0
|
|
20230918,162200,31864579575,4005,4005,4005,4005,0
|
|
20230918,162100,31864579575,4005,4005,4005,4005,0
|
|
20230918,162000,31864579575,4005,4005,4005,4005,0
|
|
20230918,161900,31864579575,4005,4005,4005,4005,0
|
|
20230918,161800,31864579575,4005,4005,4005,4005,0
|
|
20230918,161700,31864579575,4005,4005,4005,4005,0
|
|
20230918,161600,31864579575,4005,4005,4005,4005,0
|
|
20230918,161500,31864579575,4005,4005,4005,4005,0
|
|
20230918,161400,31864579575,4005,4005,4005,4005,0
|
|
20230918,161300,31864579575,4005,4005,4005,4005,0
|
|
20230918,161200,31864579575,4005,4005,4005,4005,0
|
|
20230918,161100,31864579575,4005,4005,4005,4005,0
|
|
20230918,161000,31864579575,4005,4005,4005,4005,0
|
|
20230918,160900,31864579575,4005,4005,4005,4005,0
|
|
20230918,160800,31864579575,4005,4005,4005,4005,0
|
|
20230918,160700,31864579575,4005,4005,4005,4005,0
|
|
20230918,160600,31864579575,4005,4005,4005,4005,0
|
|
20230918,160500,31864579575,4005,4005,4005,4005,0
|
|
20230918,160400,31864579575,4005,4005,4005,4005,0
|
|
20230918,160300,31864579575,4005,4005,4005,4005,0
|
|
20230918,160200,31864579575,4005,4005,4005,4005,0
|
|
20230918,160100,31864579575,4005,4005,4005,4005,0
|
|
20230918,160000,31864579575,4005,4005,4005,4005,0
|
|
20230918,155900,31864579575,4005,4005,4005,4005,0
|
|
20230918,155800,31864579575,4005,4005,4005,4005,0
|
|
20230918,155700,31864579575,4005,4005,4005,4005,0
|
|
20230918,155600,31864579575,4005,4005,4005,4005,41305
|
|
20230918,155500,31864579575,4005,4005,4005,4005,0
|
|
20230918,155400,31864579575,4005,4005,4005,4005,0
|
|
20230918,155300,31864579575,4005,4005,4005,4005,0
|
|
20230918,155200,31864579575,4005,4005,4005,4005,0
|
|
20230918,155100,31864579575,4005,4005,4005,4005,0
|
|
20230918,155000,31864579575,4005,4005,4005,4005,0
|
|
20230918,154900,31864579575,4005,4005,4005,4005,0
|
|
20230918,154800,31864579575,4005,4005,4005,4005,0
|
|
20230918,154700,31864579575,4005,4005,4005,4005,0
|
|
20230918,154600,31864579575,4005,4005,4005,4005,0
|
|
20230918,154500,31864579575,4005,4005,4005,4005,0
|
|
20230918,154400,31864579575,4005,4005,4005,4005,0
|
|
20230918,154300,31864579575,4005,4005,4005,4005,0
|
|
20230918,154200,31864579575,4005,4005,4005,4005,0
|
|
20230918,154100,31864579575,4005,4005,4005,4005,0
|
|
20230918,154000,31864579575,4005,4005,4005,4005,0
|
|
20230918,153900,31864579575,4005,4005,4005,4005,0
|
|
20230918,153800,31864579575,4005,4005,4005,4005,0
|
|
20230918,153700,31864579575,4005,4005,4005,4005,0
|
|
20230918,153600,31864579575,4005,4005,4005,4005,0
|
|
20230918,153500,31864579575,4005,4005,4005,4005,0
|
|
20230918,153400,31864579575,4005,4005,4005,4005,0
|
|
20230918,153300,31864579575,4005,4005,4005,4005,0
|
|
20230918,153200,31864579575,4005,4005,4005,4005,0
|
|
20230918,153100,31864579575,4005,4005,4005,4005,0
|
|
20230918,153000,31864579575,4005,4005,4005,4005,41305
|
|
20230918,152900,31699153050,4010,4010,4010,4010,0
|
|
20230918,152800,31699153050,4010,4010,4010,4010,0
|
|
20230918,152700,31699153050,4010,4010,4010,4010,0
|
|
20230918,152600,31699153050,4010,4010,4010,4010,0
|
|
20230918,152500,31699153050,4010,4010,4010,4010,0
|
|
20230918,152400,31699153050,4010,4010,4010,4010,0
|
|
20230918,152300,31699153050,4010,4010,4010,4010,0
|
|
20230918,152200,31699153050,4010,4010,4010,4010,0
|
|
20230918,152100,31699153050,4010,4010,4010,4010,0
|
|
20230918,152000,31699153050,4010,4010,4010,4010,0
|
|
20230918,151900,31699153050,4010,4010,4025,4005,25112
|
|
20230918,151800,31598409270,4010,4010,4015,4005,5282
|
|
20230918,151700,31577238710,4005,4010,4015,4005,7663
|
|
20230918,151600,31546518490,4005,4015,4015,4000,16251
|
|
20230918,151500,31481427615,4015,4035,4035,4010,14773
|
|
20230918,151400,31421966040,4030,4040,4040,4030,14307
|
|
20230918,151300,31364255330,4040,4045,4045,4030,10197
|
|
20230918,151200,31323047405,4040,4030,4045,4025,6788
|
|
20230918,151100,31295636190,4030,4035,4035,4025,7321
|
|
20230918,151000,31266146555,4035,4025,4035,4025,19831
|
|
20230918,150900,31186200145,4025,4035,4040,4020,22331
|
|
20230918,150800,31096199280,4035,4025,4035,4025,6353
|
|
20230918,150700,31070591685,4030,4010,4035,4010,14693
|
|
20230918,150600,31011426665,4010,4005,4020,4000,11883
|
|
20230918,150500,30963750910,4005,4000,4010,4000,8134
|
|
20230918,150400,30931195135,4010,4005,4010,4000,11988
|
|
20230918,150300,30883214535,4000,4000,4005,3995,8607
|
|
20230918,150200,30848790090,4005,3975,4005,3975,9315
|
|
20230918,150100,30811616550,3975,4000,4005,3975,40056
|
|
20230918,150000,30651710560,4000,4025,4030,3995,43609
|
|
20230918,145900,30476906500,4025,4030,4030,4025,4651
|
|
20230918,145800,30458183340,4025,4020,4030,4020,7786
|
|
20230918,145700,30426856140,4020,4020,4025,4020,2868
|
|
20230918,145600,30415318290,4025,4020,4030,4020,4862
|
|
20230918,145500,30395749865,4020,4015,4025,4015,7401
|
|
20230918,145400,30366004745,4015,4015,4020,4015,5419
|
|
20230918,145300,30344232220,4015,4005,4020,4005,5115
|
|
20230918,145200,30323695470,4005,3990,4010,3990,14081
|
|
20230918,145100,30267333035,3990,4000,4000,3990,13408
|
|
20230918,145000,30213806155,3995,4005,4005,3995,7938
|
|
20230918,144900,30182048935,4005,4010,4010,4000,17142
|
|
20230918,144800,30113411150,4010,3985,4010,3985,19806
|
|
20230918,144700,30034175945,3985,3995,4010,3980,11760
|
|
20230918,144600,29987203450,3995,4020,4025,3975,24334
|
|
20230918,144500,29890014500,4020,3965,4025,3960,18708
|
|
20230918,144400,29815540615,3965,4010,4015,3965,30265
|
|
20230918,144300,29694759000,4010,4045,4045,4010,35203
|
|
20230918,144200,29552921595,4045,4045,4060,4035,33063
|
|
20230918,144100,29419132225,4040,4020,4040,4020,28590
|
|
20230918,144000,29303759750,4020,4000,4030,4000,68377
|
|
20230918,143900,29029435845,3995,3980,4000,3980,54679
|
|
20230918,143800,28811003755,3980,3995,4000,3980,15097
|
|
20230918,143700,28750747705,3995,3995,4000,3985,38823
|
|
20230918,143600,28595770540,3995,3965,3995,3965,35256
|
|
20230918,143500,28455322460,3965,3975,3980,3960,26415
|
|
20230918,143400,28350456795,3970,3970,4000,3965,61853
|
|
20230918,143300,28103888705,3970,3955,3990,3950,82703
|
|
20230918,143200,27775649695,3950,3910,3955,3910,18051
|
|
20230918,143100,27704562730,3925,3895,3950,3895,105812
|
|
20230918,143000,27290116030,3895,3855,3900,3850,60650
|
|
20230918,142900,27054633690,3855,3835,3855,3825,39420
|
|
20230918,142800,26903259545,3840,3850,3860,3835,65983
|
|
20230918,142700,26649581415,3845,3810,3850,3805,37423
|
|
20230918,142600,26506471700,3815,3790,3820,3780,46977
|
|
20230918,142500,26328139780,3790,3835,3850,3765,70349
|
|
20230918,142400,26061181880,3830,3870,3880,3830,62519
|
|
20230918,142300,25819978640,3870,3825,3880,3810,61902
|
|
20230918,142200,25581909880,3820,3895,3900,3710,282542
|
|
20230918,142100,24506176535,3900,3895,3915,3875,51502
|
|
20230918,142000,24305681415,3890,3935,3940,3870,141883
|
|
20230918,141900,23752217640,3940,3950,3955,3935,42654
|
|
20230918,141800,23584069135,3950,3955,3960,3945,19960
|
|
20230918,141700,23505224655,3955,3940,3955,3940,14518
|
|
20230918,141600,23447942065,3940,3945,3950,3935,25443
|
|
20230918,141500,23347655140,3940,3970,3975,3940,51398
|
|
20230918,141400,23144447905,3960,3940,3970,3930,41933
|
|
20230918,141300,22979095970,3935,3995,3995,3900,138580
|
|
20230918,141200,22433896235,3995,3995,3995,3940,128255
|
|
20230918,141100,21924456380,4000,4000,4000,4000,0
|
|
20230918,141000,21924456380,4000,4005,4005,4000,1086
|
|
20230918,140900,21920112370,4005,4045,4065,4000,220402
|
|
20230918,140800,21032853330,4050,4050,4050,4045,15932
|
|
20230918,140700,20968336585,4050,4095,4095,4045,219419
|
|
20230918,140600,20078544955,4090,4100,4100,4090,4863
|
|
20230918,140500,20058632665,4100,4095,4100,4095,519
|
|
20230918,140400,20056506120,4095,4100,4100,4095,9266
|
|
20230918,140300,20018544635,4100,4085,4100,4085,5779
|
|
20230918,140200,19994897895,4085,4080,4085,4075,5304
|
|
20230918,140100,19973255865,4075,4080,4085,4075,5944
|
|
20230918,140000,19949017875,4085,4080,4085,4070,9698
|
|
20230918,135900,19909486065,4075,4080,4085,4075,7338
|
|
20230918,135800,19879557205,4085,4085,4085,4080,5486
|
|
20230918,135700,19857166510,4085,4085,4085,4080,981
|
|
20230918,135600,19853163165,4085,4080,4085,4075,4497
|
|
20230918,135500,19834811740,4080,4080,4085,4075,8948
|
|
20230918,135400,19798320515,4080,4080,4080,4075,6039
|
|
20230918,135300,19773695925,4075,4075,4080,4070,2069
|
|
20230918,135200,19765264695,4075,4070,4075,4070,2052
|
|
20230918,135100,19756906765,4070,4065,4075,4060,7249
|
|
20230918,135000,19727439795,4065,4060,4070,4060,5495
|
|
20230918,134900,19705112145,4060,4080,4080,4055,42789
|
|
20230918,134800,19531091835,4085,4080,4085,4075,1462
|
|
20230918,134700,19525123800,4080,4080,4080,4075,9314
|
|
20230918,134600,19487131460,4075,4080,4080,4075,4678
|
|
20230918,134500,19468065800,4080,4080,4080,4070,1982
|
|
20230918,134400,19459986115,4080,4080,4085,4075,10969
|
|
20230918,134300,19415259480,4075,4060,4075,4060,20277
|
|
20230918,134200,19332835650,4060,4065,4070,4060,45298
|
|
20230918,134100,19148819735,4065,4075,4080,4065,56927
|
|
20230918,134000,18917114115,4075,4080,4080,4075,8058
|
|
20230918,133900,18884259890,4080,4090,4090,4075,50966
|
|
20230918,133800,18676293315,4090,4095,4095,4085,51844
|
|
20230918,133700,18464253155,4100,4100,4100,4095,1421
|
|
20230918,133600,18458431950,4100,4100,4100,4095,7513
|
|
20230918,133500,18427641700,4105,4110,4110,4100,3287
|
|
20230918,133400,18414147845,4110,4100,4110,4095,8269
|
|
20230918,133300,18380221780,4100,4100,4105,4095,3789
|
|
20230918,133200,18364686865,4105,4105,4105,4100,1349
|
|
20230918,133100,18359149950,4105,4100,4105,4100,2211
|
|
20230918,133000,18350084215,4100,4100,4100,4095,10452
|
|
20230918,132900,18307246085,4105,4100,4105,4100,2899
|
|
20230918,132800,18295359785,4105,4100,4105,4095,5805
|
|
20230918,132700,18271557020,4095,4100,4105,4095,27302
|
|
20230918,132600,18159624555,4105,4105,4110,4105,4028
|
|
20230918,132500,18143089610,4105,4110,4110,4105,3320
|
|
20230918,132400,18129457040,4110,4110,4110,4105,848
|
|
20230918,132300,18125975835,4100,4110,4110,4100,6695
|
|
20230918,132200,18098499885,4110,4110,4115,4110,1556
|
|
20230918,132100,18092104680,4110,4110,4110,4110,2397
|
|
20230918,132000,18082253010,4110,4105,4110,4105,3965
|
|
20230918,131900,18065957250,4110,4100,4110,4100,4145
|
|
20230918,131800,18048946980,4105,4105,4105,4100,4130
|
|
20230918,131700,18031993395,4110,4110,4110,4105,2129
|
|
20230918,131600,18023251035,4110,4110,4110,4110,1571
|
|
20230918,131500,18016794225,4105,4110,4110,4105,2994
|
|
20230918,131400,18004501590,4110,4105,4110,4105,869
|
|
20230918,131300,18000930060,4100,4115,4115,4100,7686
|
|
20230918,131200,17969343190,4120,4120,4120,4115,1812
|
|
20230918,131100,17961884080,4115,4110,4125,4110,2547
|
|
20230918,131000,17951398080,4110,4105,4115,4105,3442
|
|
20230918,130900,17937247185,4105,4105,4110,4100,1339
|
|
20230918,130800,17931749550,4105,4110,4120,4105,5001
|
|
20230918,130700,17911205145,4110,4100,4110,4100,3738
|
|
20230918,130600,17895873765,4100,4100,4100,4095,2147
|
|
20230918,130500,17887076170,4100,4100,4100,4095,3694
|
|
20230918,130400,17871935540,4100,4095,4100,4095,3022
|
|
20230918,130300,17859559760,4095,4095,4100,4090,5433
|
|
20230918,130200,17837310435,4095,4110,4110,4090,54042
|
|
20230918,130100,17615804530,4110,4110,4110,4105,4401
|
|
20230918,130000,17597734080,4105,4120,4120,4105,27019
|
|
20230918,125900,17486692050,4120,4110,4120,4110,1577
|
|
20230918,125800,17480199275,4110,4115,4120,4105,15016
|
|
20230918,125700,17418481995,4115,4120,4120,4110,3948
|
|
20230918,125600,17402247660,4120,4120,4125,4110,11434
|
|
20230918,125500,17355202515,4120,4120,4120,4115,2755
|
|
20230918,125400,17343854145,4120,4120,4120,4110,8513
|
|
20230918,125300,17308820865,4120,4120,4120,4120,467
|
|
20230918,125200,17306896825,4120,4130,4130,4115,7909
|
|
20230918,125100,17274309930,4125,4130,4130,4125,476
|
|
20230918,125000,17272346215,4130,4130,4130,4115,6175
|
|
20230918,124900,17246915710,4130,4120,4130,4120,3003
|
|
20230918,124800,17234542240,4125,4125,4130,4120,2638
|
|
20230918,124700,17223660600,4125,4120,4125,4120,2659
|
|
20230918,124600,17212700950,4120,4135,4140,4120,21904
|
|
20230918,124500,17122208075,4140,4140,4140,4135,4552
|
|
20230918,124400,17103362800,4140,4145,4145,4140,2143
|
|
20230918,124300,17094488450,4145,4140,4145,4140,1593
|
|
20230918,124200,17087886070,4145,4140,4145,4140,1518
|
|
20230918,124100,17081600065,4140,4140,4145,4135,4730
|
|
20230918,124000,17062033035,4140,4145,4150,4135,6571
|
|
20230918,123900,17034817505,4150,4150,4155,4145,1959
|
|
20230918,123800,17026689010,4150,4145,4150,4145,2918
|
|
20230918,123700,17014582980,4145,4150,4150,4145,3023
|
|
20230918,123600,17002046020,4150,4150,4150,4145,1528
|
|
20230918,123500,16995708700,4150,4150,4150,4145,4954
|
|
20230918,123400,16975155795,4150,4140,4155,4140,11354
|
|
20230918,123300,16928074435,4140,4135,4140,4135,4908
|
|
20230918,123200,16907755925,4140,4130,4140,4130,5270
|
|
20230918,123100,16885974280,4135,4135,4135,4135,913
|
|
20230918,123000,16882199025,4135,4130,4135,4130,2258
|
|
20230918,122900,16872871590,4135,4130,4135,4130,3734
|
|
20230918,122800,16857434730,4130,4135,4140,4130,4301
|
|
20230918,122700,16839647610,4135,4135,4140,4135,5783
|
|
20230918,122600,16815725630,4135,4130,4135,4130,5320
|
|
20230918,122500,16793743840,4130,4125,4130,4125,3933
|
|
20230918,122400,16777518670,4125,4125,4125,4120,1182
|
|
20230918,122300,16772643175,4125,4120,4125,4120,2337
|
|
20230918,122200,16763012645,4115,4120,4120,4115,3199
|
|
20230918,122100,16749834425,4120,4120,4120,4115,2402
|
|
20230918,122000,16739938215,4120,4120,4125,4120,2283
|
|
20230918,121900,16730532250,4120,4125,4125,4120,4434
|
|
20230918,121800,16712260055,4120,4125,4125,4120,1615
|
|
20230918,121700,16705606000,4125,4125,4125,4115,3791
|
|
20230918,121600,16689975025,4125,4120,4125,4120,2858
|
|
20230918,121500,16678186365,4120,4120,4120,4110,4003
|
|
20230918,121400,16661711900,4120,4115,4120,4115,7161
|
|
20230918,121300,16632236100,4120,4110,4120,4110,3803
|
|
20230918,121200,16616582305,4115,4115,4115,4110,4492
|
|
20230918,121100,16598113800,4115,4120,4120,4110,13027
|
|
20230918,121000,16544513095,4120,4120,4120,4110,5938
|
|
20230918,120900,16520069325,4120,4115,4120,4110,8049
|
|
20230918,120800,16486943280,4110,4115,4115,4105,2253
|
|
20230918,120700,16477688645,4105,4105,4105,4105,1590
|
|
20230918,120600,16471161695,4105,4115,4115,4100,3602
|
|
20230918,120500,16456364500,4115,4100,4125,4100,12140
|
|
20230918,120400,16406580460,4095,4095,4100,4095,6952
|
|
20230918,120300,16378087910,4095,4100,4100,4090,12065
|
|
20230918,120200,16328692810,4100,4100,4100,4095,9522
|
|
20230918,120100,16289673915,4100,4100,4100,4095,3578
|
|
20230918,120000,16275004175,4100,4100,4100,4095,3618
|
|
20230918,115900,16260172135,4100,4100,4100,4090,19187
|
|
20230918,115800,16181594270,4100,4100,4100,4095,5583
|
|
20230918,115700,16158718920,4100,4095,4100,4090,8244
|
|
20230918,115600,16124964440,4095,4090,4095,4085,12656
|
|
20230918,115500,16073195510,4090,4120,4125,4090,105542
|
|
20230918,115400,15640319450,4120,4130,4130,4115,11304
|
|
20230918,115300,15593772495,4130,4125,4130,4120,3729
|
|
20230918,115200,15578388045,4125,4125,4125,4120,1195
|
|
20230918,115100,15573460995,4125,4125,4125,4115,12723
|
|
20230918,115000,15521062395,4125,4125,4125,4120,3128
|
|
20230918,114900,15508163015,4125,4120,4125,4115,3287
|
|
20230918,114800,15494613155,4115,4120,4125,4115,7856
|
|
20230918,114700,15462257240,4120,4125,4125,4115,4182
|
|
20230918,114600,15445027305,4125,4125,4125,4115,9706
|
|
20230918,114500,15405040640,4120,4125,4130,4120,7055
|
|
20230918,114400,15375950580,4125,4120,4125,4120,8087
|
|
20230918,114300,15342591725,4120,4125,4125,4120,5092
|
|
20230918,114200,15321599760,4125,4125,4125,4120,4442
|
|
20230918,114100,15303279040,4125,4125,4130,4120,13464
|
|
20230918,114000,15247792290,4130,4135,4135,4125,7405
|
|
20230918,113900,15217235455,4135,4130,4135,4125,640
|
|
20230918,113800,15214593305,4130,4130,4130,4125,1250
|
|
20230918,113700,15209432530,4125,4130,4135,4125,8614
|
|
20230918,113600,15173896225,4130,4140,4140,4130,4118
|
|
20230918,113500,15156871935,4140,4125,4140,4125,2062
|
|
20230918,113400,15148359440,4125,4120,4125,4120,5145
|
|
20230918,113300,15127150850,4125,4140,4145,4120,44877
|
|
20230918,113200,14941901730,4140,4140,4150,4135,3998
|
|
20230918,113100,14925350310,4145,4145,4150,4140,11951
|
|
20230918,113000,14875860880,4150,4150,4155,4145,9876
|
|
20230918,112900,14834875350,4155,4155,4155,4150,3501
|
|
20230918,112800,14820339020,4155,4155,4160,4150,3317
|
|
20230918,112700,14806559275,4160,4155,4160,4155,7251
|
|
20230918,112600,14776431355,4155,4155,4155,4145,4390
|
|
20230918,112500,14758208685,4155,4155,4155,4145,4231
|
|
20230918,112400,14740648940,4155,4150,4160,4150,5701
|
|
20230918,112300,14716976730,4150,4145,4150,4145,1191
|
|
20230918,112200,14712036215,4145,4140,4145,4140,1694
|
|
20230918,112100,14705015935,4140,4140,4150,4130,2518
|
|
20230918,112000,14694585405,4135,4155,4155,4135,55455
|
|
20230918,111900,14464502340,4155,4155,4160,4150,3762
|
|
20230918,111800,14448871465,4155,4155,4155,4155,3411
|
|
20230918,111700,14434698760,4155,4155,4155,4155,3090
|
|
20230918,111600,14421859810,4155,4155,4160,4150,12756
|
|
20230918,111500,14368873935,4150,4150,4155,4150,4874
|
|
20230918,111400,14348636525,4150,4155,4155,4150,1986
|
|
20230918,111300,14340393550,4150,4150,4150,4145,2743
|
|
20230918,111200,14329014835,4150,4150,4150,4145,5794
|
|
20230918,111100,14304975440,4150,4145,4150,4145,3344
|
|
20230918,111000,14291110440,4145,4145,4150,4140,2675
|
|
20230918,110900,14280030560,4140,4145,4145,4140,2321
|
|
20230918,110800,14270416010,4145,4140,4145,4135,3814
|
|
20230918,110700,14254627110,4140,4135,4140,4135,4135
|
|
20230918,110600,14237523190,4135,4155,4155,4135,16975
|
|
20230918,110500,14167187565,4150,4150,4155,4150,976
|
|
20230918,110400,14163136210,4150,4155,4155,4150,3856
|
|
20230918,110300,14147121350,4155,4160,4165,4140,44546
|
|
20230918,110200,13962040220,4160,4160,4160,4155,2499
|
|
20230918,110100,13951647775,4160,4145,4160,4145,4991
|
|
20230918,110000,13930943065,4145,4140,4150,4140,1296
|
|
20230918,105900,13925571420,4140,4140,4145,4125,20894
|
|
20230918,105800,13839186850,4140,4140,4145,4135,13891
|
|
20230918,105700,13781690540,4140,4145,4150,4140,4063
|
|
20230918,105600,13764848315,4150,4150,4150,4140,5220
|
|
20230918,105500,13743192455,4150,4155,4160,4140,20101
|
|
20230918,105400,13659761495,4160,4155,4160,4150,4651
|
|
20230918,105300,13640439050,4150,4155,4160,4150,22254
|
|
20230918,105200,13547976215,4150,4140,4150,4140,13493
|
|
20230918,105100,13492028125,4140,4145,4150,4130,50235
|
|
20230918,105000,13283737005,4145,4140,4145,4135,7182
|
|
20230918,104900,13254006785,4140,4135,4140,4130,14950
|
|
20230918,104800,13192157680,4135,4135,4135,4130,16799
|
|
20230918,104700,13122751450,4135,4125,4135,4120,20506
|
|
20230918,104600,13038108535,4120,4115,4120,4110,22550
|
|
20230918,104500,12945329235,4115,4095,4125,4095,48336
|
|
20230918,104400,12747010290,4100,4075,4100,4070,17514
|
|
20230918,104300,12675487110,4065,4120,4125,4065,92045
|
|
20230918,104200,12298641245,4120,4100,4130,4095,44587
|
|
20230918,104100,12115609505,4095,4090,4100,4080,32041
|
|
20230918,104000,11984668965,4095,4100,4100,4065,105553
|
|
20230918,103900,11553515120,4100,4130,4140,4095,67731
|
|
20230918,103800,11274917795,4140,4140,4150,4125,43362
|
|
20230918,103700,11095582690,4140,4100,4140,4090,144504
|
|
20230918,103600,10501763525,4105,4185,4185,4090,335990
|
|
20230918,103500,9114961930,4185,4190,4190,4180,21084
|
|
20230918,103400,9026722200,4195,4210,4210,4190,65165
|
|
20230918,103300,8753151860,4210,4210,4210,4205,3348
|
|
20230918,103200,8739066290,4205,4215,4220,4205,12429
|
|
20230918,103100,8686720430,4215,4235,4235,4215,24812
|
|
20230918,103000,8581911235,4235,4235,4235,4230,502
|
|
20230918,102900,8579785865,4235,4235,4235,4230,1209
|
|
20230918,102800,8574666945,4235,4235,4235,4230,4156
|
|
20230918,102700,8557083455,4235,4245,4245,4230,2719
|
|
20230918,102600,8545566810,4230,4245,4250,4230,30911
|
|
20230918,102500,8414538930,4250,4245,4250,4245,2895
|
|
20230918,102400,8402239840,4245,4250,4250,4245,2815
|
|
20230918,102300,8390281440,4250,4250,4250,4245,4177
|
|
20230918,102200,8372537330,4250,4245,4250,4245,8714
|
|
20230918,102100,8335533260,4245,4245,4245,4240,2359
|
|
20230918,102000,8325520170,4245,4240,4245,4240,2543
|
|
20230918,101900,8314732035,4240,4240,4245,4235,3214
|
|
20230918,101800,8301105655,4240,4240,4245,4235,12384
|
|
20230918,101700,8248649570,4240,4235,4240,4235,4157
|
|
20230918,101600,8231024040,4240,4235,4240,4235,2876
|
|
20230918,101500,8218835890,4235,4235,4240,4235,2459
|
|
20230918,101400,8208418850,4235,4225,4240,4225,7060
|
|
20230918,101300,8178536740,4225,4235,4240,4225,13489
|
|
20230918,101200,8121473375,4235,4225,4235,4225,3191
|
|
20230918,101100,8107974815,4225,4230,4230,4220,3515
|
|
20230918,101000,8093116125,4225,4240,4240,4225,14486
|
|
20230918,100900,8031844155,4235,4245,4245,4235,9433
|
|
20230918,100800,7991863455,4245,4245,4250,4245,6331
|
|
20230918,100700,7964987385,4245,4235,4245,4235,24174
|
|
20230918,100600,7862502875,4235,4235,4235,4230,5355
|
|
20230918,100500,7839843260,4235,4230,4235,4230,1709
|
|
20230918,100400,7832610865,4230,4230,4235,4225,7400
|
|
20230918,100300,7801279285,4230,4230,4230,4225,3175
|
|
20230918,100200,7787853240,4230,4230,4235,4225,3039
|
|
20230918,100100,7774998365,4230,4235,4235,4225,4813
|
|
20230918,100000,7754638890,4235,4230,4235,4225,2496
|
|
20230918,095900,7744073155,4230,4230,4235,4230,14082
|
|
20230918,095800,7684492900,4235,4240,4245,4235,17843
|
|
20230918,095700,7608889920,4240,4240,4250,4235,16411
|
|
20230918,095600,7539275730,4240,4230,4240,4230,21536
|
|
20230918,095500,7448081880,4235,4220,4235,4210,26695
|
|
20230918,095400,7335221810,4215,4200,4215,4200,8320
|
|
20230918,095300,7300193980,4200,4180,4200,4175,7709
|
|
20230918,095200,7267950340,4180,4195,4200,4175,18992
|
|
20230918,095100,7188438110,4200,4210,4210,4175,58840
|
|
20230918,095000,6941752920,4210,4205,4215,4200,25014
|
|
20230918,094900,6836445090,4205,4190,4210,4185,12128
|
|
20230918,094800,6785601890,4185,4210,4210,4170,78278
|
|
20230918,094700,6457594715,4210,4195,4215,4190,63334
|
|
20230918,094600,6191403325,4190,4190,4190,4160,47513
|
|
20230918,094500,5992809060,4180,4225,4225,4150,158813
|
|
20230918,094400,5326959675,4225,4235,4245,4215,106103
|
|
20230918,094300,4878250150,4235,4350,4355,4230,371791
|
|
20230918,094200,3283513255,4350,4350,4355,4345,8741
|
|
20230918,094100,3245493545,4350,4345,4350,4340,7913
|
|
20230918,094000,3211117265,4345,4365,4365,4340,13840
|
|
20230918,093900,3150893885,4370,4355,4370,4350,6608
|
|
20230918,093800,3122122320,4360,4355,4360,4340,22419
|
|
20230918,093700,3024608295,4340,4375,4375,4335,90724
|
|
20230918,093600,2629908330,4375,4365,4380,4365,5105
|
|
20230918,093500,2607576215,4360,4355,4365,4350,16046
|
|
20230918,093400,2537621230,4355,4370,4370,4355,20402
|
|
20230918,093300,2448661850,4365,4365,4370,4365,4994
|
|
20230918,093200,2426856510,4365,4365,4370,4360,11093
|
|
20230918,093100,2378437240,4365,4375,4375,4365,6487
|
|
20230918,093000,2350097535,4370,4380,4390,4365,14469
|
|
20230918,092900,2286808920,4390,4385,4400,4375,20200
|
|
20230918,092800,2198114940,4380,4360,4380,4350,15088
|
|
20230918,092700,2132208965,4360,4370,4370,4350,25104
|
|
20230918,092600,2022753445,4370,4375,4375,4365,10511
|
|
20230918,092500,1976807645,4370,4400,4400,4370,35501
|
|
20230918,092400,1821167010,4400,4400,4405,4395,11726
|
|
20230918,092300,1769574685,4400,4425,4425,4400,31233
|
|
20230918,092200,1631901265,4430,4430,4430,4425,12712
|
|
20230918,092100,1575627105,4430,4425,4435,4425,4996
|
|
20230918,092000,1553502645,4425,4430,4435,4425,11655
|
|
20230918,091900,1501880635,4430,4430,4445,4430,4487
|
|
20230918,091800,1481971160,4430,4455,4455,4425,19617
|
|
20230918,091700,1394967055,4455,4455,4455,4440,3172
|
|
20230918,091600,1380872130,4445,4455,4455,4445,6665
|
|
20230918,091500,1351212730,4455,4445,4455,4445,4342
|
|
20230918,091400,1331888805,4445,4450,4450,4440,10029
|
|
20230918,091300,1287340700,4450,4455,4460,4450,11057
|
|
20230918,091200,1238086990,4460,4465,4470,4455,13982
|
|
20230918,091100,1175701415,4465,4475,4475,4465,7249
|
|
20230918,091000,1143286050,4475,4465,4490,4465,20307
|
|
20230918,090900,1052444525,4465,4490,4490,4460,12444
|
|
20230918,090800,996738935,4485,4495,4500,4485,12101
|
|
20230918,090700,942402965,4490,4480,4490,4480,3106
|
|
20230918,090600,928477035,4480,4465,4485,4465,15001
|
|
20230918,090500,861344185,4460,4465,4465,4450,17448
|
|
20230918,090400,783588720,4465,4475,4475,4465,18045
|
|
20230918,090300,702912070,4475,4470,4485,4465,9552
|
|
20230918,090200,660210645,4465,4460,4485,4455,26337
|
|
20230918,090100,542518890,4460,4430,4485,4430,31425
|
|
20230918,090000,402585600,4430,4440,4455,4425,88170
|