604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190100,963756505,3255,3255,3255,3255,270
|
|
20230918,190000,963756505,3255,3255,3255,3255,0
|
|
20230918,185900,963756505,3255,3255,3255,3255,0
|
|
20230918,185800,963756505,3255,3255,3255,3255,0
|
|
20230918,185700,963756505,3255,3255,3255,3255,0
|
|
20230918,185600,963756505,3255,3255,3255,3255,0
|
|
20230918,185500,963756505,3255,3255,3255,3255,0
|
|
20230918,185400,963756505,3255,3255,3255,3255,0
|
|
20230918,185300,963756505,3255,3255,3255,3255,0
|
|
20230918,185200,963756505,3255,3255,3255,3255,0
|
|
20230918,185100,963756505,3255,3255,3255,3255,0
|
|
20230918,185000,963756505,3255,3255,3255,3255,0
|
|
20230918,184900,963756505,3255,3255,3255,3255,0
|
|
20230918,184800,963756505,3255,3255,3255,3255,0
|
|
20230918,184700,963756505,3255,3255,3255,3255,0
|
|
20230918,184600,963756505,3255,3255,3255,3255,0
|
|
20230918,184500,963756505,3255,3255,3255,3255,0
|
|
20230918,184400,963756505,3255,3255,3255,3255,0
|
|
20230918,184300,963756505,3255,3255,3255,3255,0
|
|
20230918,184200,963756505,3255,3255,3255,3255,0
|
|
20230918,184100,963756505,3255,3255,3255,3255,0
|
|
20230918,184000,963756505,3255,3255,3255,3255,0
|
|
20230918,183900,963756505,3255,3255,3255,3255,0
|
|
20230918,183800,963756505,3255,3255,3255,3255,0
|
|
20230918,183700,963756505,3255,3255,3255,3255,0
|
|
20230918,183600,963756505,3255,3255,3255,3255,0
|
|
20230918,183500,963756505,3255,3255,3255,3255,0
|
|
20230918,183400,963756505,3255,3255,3255,3255,0
|
|
20230918,183300,963756505,3255,3255,3255,3255,0
|
|
20230918,183200,963756505,3255,3255,3255,3255,0
|
|
20230918,183100,963756505,3255,3255,3255,3255,270
|
|
20230918,183000,963756505,3255,3255,3255,3255,0
|
|
20230918,182900,963756505,3255,3255,3255,3255,0
|
|
20230918,182800,963756505,3255,3255,3255,3255,0
|
|
20230918,182700,963756505,3255,3255,3255,3255,0
|
|
20230918,182600,963756505,3255,3255,3255,3255,0
|
|
20230918,182500,963756505,3255,3255,3255,3255,0
|
|
20230918,182400,963756505,3255,3255,3255,3255,0
|
|
20230918,182300,963756505,3255,3255,3255,3255,0
|
|
20230918,182200,963756505,3255,3255,3255,3255,0
|
|
20230918,182100,963756505,3255,3255,3255,3255,0
|
|
20230918,182000,963756505,3255,3255,3255,3255,0
|
|
20230918,181900,963756505,3255,3255,3255,3255,0
|
|
20230918,181800,963756505,3255,3255,3255,3255,0
|
|
20230918,181700,963756505,3255,3255,3255,3255,0
|
|
20230918,181600,963756505,3255,3255,3255,3255,0
|
|
20230918,181500,963756505,3255,3255,3255,3255,0
|
|
20230918,181400,963756505,3255,3255,3255,3255,0
|
|
20230918,181300,963756505,3255,3255,3255,3255,0
|
|
20230918,181200,963756505,3255,3255,3255,3255,0
|
|
20230918,181100,963756505,3255,3255,3255,3255,0
|
|
20230918,181000,963756505,3255,3255,3255,3255,0
|
|
20230918,180900,963756505,3255,3255,3255,3255,0
|
|
20230918,180800,963756505,3255,3255,3255,3255,0
|
|
20230918,180700,963756505,3255,3255,3255,3255,0
|
|
20230918,180600,963756505,3255,3255,3255,3255,0
|
|
20230918,180500,963756505,3255,3255,3255,3255,0
|
|
20230918,180400,963756505,3255,3255,3255,3255,0
|
|
20230918,180300,963756505,3255,3255,3255,3255,0
|
|
20230918,180200,963756505,3255,3255,3255,3255,0
|
|
20230918,180100,963756505,3255,3255,3255,3255,270
|
|
20230918,180000,963756505,3255,3255,3255,3255,0
|
|
20230918,175900,963756505,3255,3255,3255,3255,0
|
|
20230918,175800,963756505,3255,3255,3255,3255,0
|
|
20230918,175700,963756505,3255,3255,3255,3255,0
|
|
20230918,175600,963756505,3255,3255,3255,3255,0
|
|
20230918,175500,963756505,3255,3255,3255,3255,0
|
|
20230918,175400,963756505,3255,3255,3255,3255,0
|
|
20230918,175300,963756505,3255,3255,3255,3255,0
|
|
20230918,175200,963756505,3255,3255,3255,3255,0
|
|
20230918,175100,963756505,3255,3255,3255,3255,0
|
|
20230918,175000,963756505,3255,3255,3255,3255,0
|
|
20230918,174900,963756505,3255,3255,3255,3255,0
|
|
20230918,174800,963756505,3255,3255,3255,3255,0
|
|
20230918,174700,963756505,3255,3255,3255,3255,0
|
|
20230918,174600,963756505,3255,3255,3255,3255,0
|
|
20230918,174500,963756505,3255,3255,3255,3255,0
|
|
20230918,174400,963756505,3255,3255,3255,3255,0
|
|
20230918,174300,963756505,3255,3255,3255,3255,0
|
|
20230918,174200,963756505,3255,3255,3255,3255,0
|
|
20230918,174100,963756505,3255,3255,3255,3255,0
|
|
20230918,174000,963756505,3255,3255,3255,3255,0
|
|
20230918,173900,963756505,3255,3255,3255,3255,0
|
|
20230918,173800,963756505,3255,3255,3255,3255,0
|
|
20230918,173700,963756505,3255,3255,3255,3255,0
|
|
20230918,173600,963756505,3255,3255,3255,3255,0
|
|
20230918,173500,963756505,3255,3255,3255,3255,0
|
|
20230918,173400,963756505,3255,3255,3255,3255,0
|
|
20230918,173300,963756505,3255,3255,3255,3255,0
|
|
20230918,173200,963756505,3255,3255,3255,3255,0
|
|
20230918,173100,963756505,3255,3255,3255,3255,270
|
|
20230918,173000,963756505,3255,3255,3255,3255,0
|
|
20230918,172900,963756505,3255,3255,3255,3255,0
|
|
20230918,172800,963756505,3255,3255,3255,3255,0
|
|
20230918,172700,963756505,3255,3255,3255,3255,0
|
|
20230918,172600,963756505,3255,3255,3255,3255,0
|
|
20230918,172500,963756505,3255,3255,3255,3255,0
|
|
20230918,172400,963756505,3255,3255,3255,3255,0
|
|
20230918,172300,963756505,3255,3255,3255,3255,0
|
|
20230918,172200,963756505,3255,3255,3255,3255,0
|
|
20230918,172100,963756505,3255,3255,3255,3255,0
|
|
20230918,172000,963756505,3255,3255,3255,3255,0
|
|
20230918,171900,963756505,3255,3255,3255,3255,0
|
|
20230918,171800,963756505,3255,3255,3255,3255,0
|
|
20230918,171700,963756505,3255,3255,3255,3255,0
|
|
20230918,171600,963756505,3255,3255,3255,3255,0
|
|
20230918,171500,963756505,3255,3255,3255,3255,0
|
|
20230918,171400,963756505,3255,3255,3255,3255,0
|
|
20230918,171300,963756505,3255,3255,3255,3255,0
|
|
20230918,171200,963756505,3255,3255,3255,3255,0
|
|
20230918,171100,963756505,3255,3255,3255,3255,0
|
|
20230918,171000,963756505,3255,3255,3255,3255,0
|
|
20230918,170900,963756505,3255,3255,3255,3255,0
|
|
20230918,170800,963756505,3255,3255,3255,3255,0
|
|
20230918,170700,963756505,3255,3255,3255,3255,0
|
|
20230918,170600,963756505,3255,3255,3255,3255,0
|
|
20230918,170500,963756505,3255,3255,3255,3255,0
|
|
20230918,170400,963756505,3255,3255,3255,3255,0
|
|
20230918,170300,963756505,3255,3255,3255,3255,0
|
|
20230918,170200,963756505,3255,3255,3255,3255,0
|
|
20230918,170100,963756505,3255,3255,3255,3255,270
|
|
20230918,170000,963756505,3255,3255,3255,3255,0
|
|
20230918,165900,963756505,3255,3255,3255,3255,0
|
|
20230918,165800,963756505,3255,3255,3255,3255,0
|
|
20230918,165700,963756505,3255,3255,3255,3255,0
|
|
20230918,165600,963756505,3255,3255,3255,3255,0
|
|
20230918,165500,963756505,3255,3255,3255,3255,0
|
|
20230918,165400,963756505,3255,3255,3255,3255,0
|
|
20230918,165300,963756505,3255,3255,3255,3255,0
|
|
20230918,165200,963756505,3255,3255,3255,3255,0
|
|
20230918,165100,963756505,3255,3255,3255,3255,0
|
|
20230918,165000,963756505,3255,3255,3255,3255,0
|
|
20230918,164900,963756505,3255,3255,3255,3255,0
|
|
20230918,164800,963756505,3255,3255,3255,3255,0
|
|
20230918,164700,963756505,3255,3255,3255,3255,0
|
|
20230918,164600,963756505,3255,3255,3255,3255,0
|
|
20230918,164500,963756505,3255,3255,3255,3255,0
|
|
20230918,164400,963756505,3255,3255,3255,3255,0
|
|
20230918,164300,963756505,3255,3255,3255,3255,0
|
|
20230918,164200,963756505,3255,3255,3255,3255,0
|
|
20230918,164100,963756505,3255,3255,3255,3255,0
|
|
20230918,164000,963756505,3255,3255,3255,3255,0
|
|
20230918,163900,963756505,3255,3255,3255,3255,0
|
|
20230918,163800,963756505,3255,3255,3255,3255,0
|
|
20230918,163700,963756505,3255,3255,3255,3255,0
|
|
20230918,163600,963756505,3255,3255,3255,3255,0
|
|
20230918,163500,963756505,3255,3255,3255,3255,0
|
|
20230918,163400,963756505,3255,3255,3255,3255,0
|
|
20230918,163300,963756505,3255,3255,3255,3255,0
|
|
20230918,163200,963756505,3255,3255,3255,3255,0
|
|
20230918,163100,963756505,3255,3255,3255,3255,270
|
|
20230918,163000,963756505,3255,3255,3255,3255,0
|
|
20230918,162900,963756505,3255,3255,3255,3255,0
|
|
20230918,162800,963756505,3255,3255,3255,3255,0
|
|
20230918,162700,963756505,3255,3255,3255,3255,0
|
|
20230918,162600,963756505,3255,3255,3255,3255,0
|
|
20230918,162500,963756505,3255,3255,3255,3255,0
|
|
20230918,162400,963756505,3255,3255,3255,3255,0
|
|
20230918,162300,963756505,3255,3255,3255,3255,0
|
|
20230918,162200,963756505,3255,3255,3255,3255,0
|
|
20230918,162100,963756505,3255,3255,3255,3255,0
|
|
20230918,162000,963756505,3255,3255,3255,3255,0
|
|
20230918,161900,963756505,3255,3255,3255,3255,0
|
|
20230918,161800,963756505,3255,3255,3255,3255,0
|
|
20230918,161700,963756505,3255,3255,3255,3255,0
|
|
20230918,161600,963756505,3255,3255,3255,3255,0
|
|
20230918,161500,963756505,3255,3255,3255,3255,0
|
|
20230918,161400,963756505,3255,3255,3255,3255,0
|
|
20230918,161300,963756505,3255,3255,3255,3255,0
|
|
20230918,161200,963756505,3255,3255,3255,3255,0
|
|
20230918,161100,963756505,3255,3255,3255,3255,0
|
|
20230918,161000,963756505,3255,3255,3255,3255,0
|
|
20230918,160900,963756505,3255,3255,3255,3255,0
|
|
20230918,160800,963756505,3255,3255,3255,3255,0
|
|
20230918,160700,963756505,3255,3255,3255,3255,0
|
|
20230918,160600,963756505,3255,3255,3255,3255,0
|
|
20230918,160500,963756505,3255,3255,3255,3255,0
|
|
20230918,160400,963756505,3255,3255,3255,3255,0
|
|
20230918,160300,963756505,3255,3255,3255,3255,0
|
|
20230918,160200,963756505,3255,3255,3255,3255,0
|
|
20230918,160100,963756505,3255,3255,3255,3255,270
|
|
20230918,160000,963756505,3255,3255,3255,3255,0
|
|
20230918,155900,963756505,3255,3255,3255,3255,0
|
|
20230918,155800,963756505,3255,3255,3255,3255,0
|
|
20230918,155700,963756505,3255,3255,3255,3255,0
|
|
20230918,155600,963756505,3255,3255,3255,3255,0
|
|
20230918,155500,963756505,3255,3255,3255,3255,0
|
|
20230918,155400,963756505,3255,3255,3255,3255,0
|
|
20230918,155300,963756505,3255,3255,3255,3255,0
|
|
20230918,155200,963756505,3255,3255,3255,3255,0
|
|
20230918,155100,963756505,3255,3255,3255,3255,0
|
|
20230918,155000,963756505,3255,3255,3255,3255,0
|
|
20230918,154900,963756505,3255,3255,3255,3255,0
|
|
20230918,154800,963756505,3255,3255,3255,3255,0
|
|
20230918,154700,963756505,3255,3255,3255,3255,0
|
|
20230918,154600,963756505,3255,3255,3255,3255,0
|
|
20230918,154500,963756505,3255,3255,3255,3255,0
|
|
20230918,154400,963756505,3255,3255,3255,3255,0
|
|
20230918,154300,963756505,3255,3255,3255,3255,0
|
|
20230918,154200,963756505,3255,3255,3255,3255,0
|
|
20230918,154100,963756505,3255,3255,3255,3255,0
|
|
20230918,154000,963756505,3255,3255,3255,3255,0
|
|
20230918,153900,963756505,3255,3255,3255,3255,0
|
|
20230918,153800,963756505,3255,3255,3255,3255,0
|
|
20230918,153700,963756505,3255,3255,3255,3255,0
|
|
20230918,153600,963756505,3255,3255,3255,3255,0
|
|
20230918,153500,963756505,3255,3255,3255,3255,0
|
|
20230918,153400,963756505,3255,3255,3255,3255,0
|
|
20230918,153300,963756505,3255,3255,3255,3255,0
|
|
20230918,153200,963756505,3255,3255,3255,3255,0
|
|
20230918,153100,963756505,3255,3255,3255,3255,270
|
|
20230918,153000,963756505,3255,3255,3255,3255,270
|
|
20230918,152900,962877655,3255,3255,3255,3255,0
|
|
20230918,152800,962877655,3255,3255,3255,3255,0
|
|
20230918,152700,962877655,3255,3255,3255,3255,0
|
|
20230918,152600,962877655,3255,3255,3255,3255,0
|
|
20230918,152500,962877655,3255,3255,3255,3255,0
|
|
20230918,152400,962877655,3255,3255,3255,3255,0
|
|
20230918,152300,962877655,3255,3255,3255,3255,0
|
|
20230918,152200,962877655,3255,3255,3255,3255,0
|
|
20230918,152100,962877655,3255,3255,3255,3255,0
|
|
20230918,152000,962877655,3255,3255,3255,3255,0
|
|
20230918,151900,962877655,3255,3250,3265,3250,601
|
|
20230918,151800,960922405,3265,3265,3265,3265,333
|
|
20230918,151700,959835160,3270,3270,3270,3270,133
|
|
20230918,151600,959400250,3270,3270,3270,3270,2
|
|
20230918,151500,959393710,3270,3270,3270,3270,308
|
|
20230918,151400,958386550,3265,3265,3265,3265,478
|
|
20230918,151300,956825880,3265,3265,3265,3265,2113
|
|
20230918,151200,949926935,3265,3260,3265,3260,331
|
|
20230918,151100,948847275,3265,3265,3265,3265,100
|
|
20230918,151000,948520775,3265,3270,3270,3265,766
|
|
20230918,150900,946019780,3250,3275,3275,3250,113
|
|
20230918,150800,945652480,3255,3260,3260,3255,3607
|
|
20230918,150700,933911685,3255,3265,3265,3255,20000
|
|
20230918,150600,868759640,3270,3270,3270,3270,321
|
|
20230918,150500,867709970,3270,3270,3270,3270,0
|
|
20230918,150400,867709970,3270,3270,3270,3270,590
|
|
20230918,150300,865780670,3270,3270,3270,3270,0
|
|
20230918,150200,865780670,3270,3270,3270,3270,243
|
|
20230918,150100,864986060,3270,3270,3270,3270,2
|
|
20230918,150000,864979520,3270,3270,3270,3270,0
|
|
20230918,145900,864979520,3270,3270,3270,3270,1001
|
|
20230918,145800,861706250,3270,3270,3270,3265,155
|
|
20230918,145700,861199440,3270,3275,3275,3270,96
|
|
20230918,145600,860885275,3270,3270,3270,3270,3545
|
|
20230918,145500,849293125,3280,3280,3280,3280,0
|
|
20230918,145400,849293125,3280,3280,3280,3280,0
|
|
20230918,145300,849293125,3280,3280,3280,3280,0
|
|
20230918,145200,849293125,3280,3280,3280,3280,0
|
|
20230918,145100,849293125,3280,3280,3280,3280,0
|
|
20230918,145000,849293125,3280,3280,3280,3280,0
|
|
20230918,144900,849293125,3280,3280,3280,3280,848
|
|
20230918,144800,846511685,3285,3280,3285,3280,70
|
|
20230918,144700,846281850,3280,3280,3280,3280,201
|
|
20230918,144600,845622570,3275,3275,3275,3275,0
|
|
20230918,144500,845622570,3275,3275,3275,3275,773
|
|
20230918,144400,843090995,3275,3275,3275,3275,856
|
|
20230918,144300,840287595,3280,3280,3280,3280,0
|
|
20230918,144200,840287595,3280,3280,3280,3280,0
|
|
20230918,144100,840287595,3280,3270,3280,3270,6782
|
|
20230918,144000,818096325,3270,3270,3270,3270,103
|
|
20230918,143900,817759515,3270,3270,3270,3270,5
|
|
20230918,143800,817743165,3270,3270,3270,3270,48
|
|
20230918,143700,817586205,3270,3270,3270,3270,0
|
|
20230918,143600,817586205,3270,3270,3270,3270,9
|
|
20230918,143500,817556775,3270,3270,3270,3270,0
|
|
20230918,143400,817556775,3270,3270,3270,3270,300
|
|
20230918,143300,816575775,3270,3275,3275,3270,352
|
|
20230918,143200,815424235,3275,3265,3275,3265,4350
|
|
20230918,143100,801199030,3265,3265,3265,3265,31
|
|
20230918,143000,801097815,3265,3265,3265,3265,8
|
|
20230918,142900,801071695,3265,3265,3265,3265,207
|
|
20230918,142800,800395840,3265,3265,3265,3265,22
|
|
20230918,142700,800324010,3265,3265,3265,3265,0
|
|
20230918,142600,800324010,3265,3265,3265,3265,600
|
|
20230918,142500,798365010,3265,3265,3265,3265,0
|
|
20230918,142400,798365010,3265,3265,3265,3265,2311
|
|
20230918,142300,790819595,3270,3270,3270,3270,0
|
|
20230918,142200,790819595,3270,3270,3270,3270,0
|
|
20230918,142100,790819595,3270,3270,3270,3270,1501
|
|
20230918,142000,785911325,3265,3270,3270,3265,462
|
|
20230918,141900,784402880,3270,3270,3270,3270,3
|
|
20230918,141800,784393070,3270,3260,3270,3260,2631
|
|
20230918,141700,775815910,3270,3270,3270,3270,107
|
|
20230918,141600,775466020,3270,3270,3270,3270,2000
|
|
20230918,141500,768926020,3270,3270,3270,3270,0
|
|
20230918,141400,768926020,3270,3265,3270,3265,101
|
|
20230918,141300,768596250,3270,3270,3270,3270,1
|
|
20230918,141200,768592980,3260,3265,3265,3260,667
|
|
20230918,141100,766418525,3265,3265,3265,3265,100
|
|
20230918,141000,766092025,3265,3265,3265,3265,100
|
|
20230918,140900,765765525,3265,3265,3265,3265,52
|
|
20230918,140800,765595745,3265,3265,3265,3265,1030
|
|
20230918,140700,762232795,3265,3265,3265,3265,72
|
|
20230918,140600,761997715,3265,3270,3270,3265,2356
|
|
20230918,140500,754305370,3265,3265,3265,3265,300
|
|
20230918,140400,753325870,3260,3265,3265,3260,1980
|
|
20230918,140300,746864670,3265,3265,3265,3265,1
|
|
20230918,140200,746861405,3265,3265,3265,3265,10
|
|
20230918,140100,746828755,3260,3260,3260,3260,0
|
|
20230918,140000,746828755,3260,3260,3260,3260,450
|
|
20230918,135900,745361755,3265,3265,3265,3265,0
|
|
20230918,135800,745361755,3265,3265,3265,3265,0
|
|
20230918,135700,745361755,3265,3265,3265,3265,0
|
|
20230918,135600,745361755,3265,3265,3265,3265,1
|
|
20230918,135500,745358490,3255,3265,3265,3255,12
|
|
20230918,135400,745319420,3260,3260,3260,3260,0
|
|
20230918,135300,745319420,3260,3260,3260,3260,500
|
|
20230918,135200,743689420,3260,3260,3260,3260,1934
|
|
20230918,135100,737384580,3260,3260,3260,3260,0
|
|
20230918,135000,737384580,3260,3260,3260,3260,1683
|
|
20230918,134900,731898000,3260,3260,3260,3260,392
|
|
20230918,134800,730620080,3260,3260,3260,3260,500
|
|
20230918,134700,728990080,3260,3260,3260,3260,120
|
|
20230918,134600,728598880,3265,3265,3265,3265,25
|
|
20230918,134500,728517255,3260,3260,3260,3260,0
|
|
20230918,134400,728517255,3260,3265,3265,3260,510
|
|
20230918,134300,726854605,3270,3270,3270,3270,0
|
|
20230918,134200,726854605,3270,3270,3270,3270,0
|
|
20230918,134100,726854605,3270,3270,3270,3270,0
|
|
20230918,134000,726854605,3270,3265,3270,3265,94
|
|
20230918,133900,726547690,3265,3265,3265,3265,0
|
|
20230918,133800,726547690,3265,3265,3265,3265,3772
|
|
20230918,133700,714232110,3265,3265,3265,3265,0
|
|
20230918,133600,714232110,3265,3265,3265,3265,17
|
|
20230918,133500,714176605,3265,3265,3265,3265,268
|
|
20230918,133400,713301585,3265,3265,3265,3265,207
|
|
20230918,133300,712625730,3270,3270,3270,3270,0
|
|
20230918,133200,712625730,3270,3270,3270,3270,0
|
|
20230918,133100,712625730,3270,3270,3270,3270,0
|
|
20230918,133000,712625730,3270,3270,3270,3270,0
|
|
20230918,132900,712625730,3270,3270,3270,3270,0
|
|
20230918,132800,712625730,3270,3270,3270,3270,0
|
|
20230918,132700,712625730,3270,3270,3270,3270,1
|
|
20230918,132600,712622460,3265,3265,3265,3265,0
|
|
20230918,132500,712622460,3265,3265,3265,3265,2861
|
|
20230918,132400,703281295,3265,3265,3265,3265,0
|
|
20230918,132300,703281295,3265,3265,3265,3265,5
|
|
20230918,132200,703264970,3265,3265,3265,3265,0
|
|
20230918,132100,703264970,3265,3265,3265,3265,0
|
|
20230918,132000,703264970,3265,3260,3265,3260,101
|
|
20230918,131900,702935705,3265,3265,3265,3265,0
|
|
20230918,131800,702935705,3265,3265,3265,3265,0
|
|
20230918,131700,702935705,3265,3265,3265,3265,2
|
|
20230918,131600,702929175,3260,3260,3260,3260,227
|
|
20230918,131500,702189155,3260,3260,3260,3260,287
|
|
20230918,131400,701253535,3260,3260,3260,3260,2313
|
|
20230918,131300,693713155,3265,3265,3265,3265,0
|
|
20230918,131200,693713155,3265,3265,3265,3265,0
|
|
20230918,131100,693713155,3265,3265,3265,3265,0
|
|
20230918,131000,693713155,3265,3265,3265,3265,0
|
|
20230918,130900,693713155,3265,3265,3265,3265,0
|
|
20230918,130800,693713155,3265,3265,3265,3265,0
|
|
20230918,130700,693713155,3265,3265,3265,3265,0
|
|
20230918,130600,693713155,3265,3265,3265,3265,0
|
|
20230918,130500,693713155,3265,3265,3265,3265,1
|
|
20230918,130400,693709890,3265,3265,3265,3265,0
|
|
20230918,130300,693709890,3265,3265,3265,3265,0
|
|
20230918,130200,693709890,3265,3265,3265,3265,0
|
|
20230918,130100,693709890,3265,3265,3265,3265,0
|
|
20230918,130000,693709890,3265,3265,3265,3265,2
|
|
20230918,125900,693703360,3265,3265,3265,3265,0
|
|
20230918,125800,693703360,3265,3265,3265,3265,160
|
|
20230918,125700,693180960,3265,3265,3265,3260,1270
|
|
20230918,125600,689040715,3255,3255,3255,3255,0
|
|
20230918,125500,689040715,3255,3255,3255,3255,0
|
|
20230918,125400,689040715,3255,3255,3255,3255,0
|
|
20230918,125300,689040715,3255,3255,3255,3255,0
|
|
20230918,125200,689040715,3255,3260,3260,3255,3924
|
|
20230918,125100,676250255,3260,3260,3260,3260,25
|
|
20230918,125000,676168755,3265,3265,3265,3265,31
|
|
20230918,124900,676067540,3265,3265,3265,3265,0
|
|
20230918,124800,676067540,3265,3265,3265,3265,88
|
|
20230918,124700,675780220,3265,3265,3265,3265,0
|
|
20230918,124600,675780220,3265,3265,3265,3265,0
|
|
20230918,124500,675780220,3265,3265,3265,3265,0
|
|
20230918,124400,675780220,3265,3265,3265,3265,345
|
|
20230918,124300,674653795,3265,3265,3265,3265,486
|
|
20230918,124200,673067005,3265,3265,3265,3265,0
|
|
20230918,124100,673067005,3265,3265,3265,3265,0
|
|
20230918,124000,673067005,3265,3265,3265,3265,1821
|
|
20230918,123900,667121440,3260,3260,3260,3260,0
|
|
20230918,123800,667121440,3260,3260,3260,3260,0
|
|
20230918,123700,667121440,3260,3260,3260,3260,70
|
|
20230918,123600,666893240,3260,3260,3260,3260,1411
|
|
20230918,123500,662293380,3260,3260,3260,3260,500
|
|
20230918,123400,660663380,3270,3270,3270,3270,0
|
|
20230918,123300,660663380,3270,3270,3270,3270,0
|
|
20230918,123200,660663380,3270,3270,3270,3270,0
|
|
20230918,123100,660663380,3270,3270,3270,3270,0
|
|
20230918,123000,660663380,3270,3270,3270,3270,0
|
|
20230918,122900,660663380,3270,3270,3270,3270,0
|
|
20230918,122800,660663380,3270,3270,3270,3270,1
|
|
20230918,122700,660660110,3260,3260,3260,3260,14
|
|
20230918,122600,660614470,3270,3270,3270,3270,0
|
|
20230918,122500,660614470,3270,3270,3270,3270,20
|
|
20230918,122400,660549070,3270,3270,3270,3270,0
|
|
20230918,122300,660549070,3270,3270,3270,3270,0
|
|
20230918,122200,660549070,3270,3270,3270,3270,0
|
|
20230918,122100,660549070,3270,3260,3270,3260,1878
|
|
20230918,122000,654426700,3270,3270,3270,3270,0
|
|
20230918,121900,654426700,3270,3270,3270,3270,40
|
|
20230918,121800,654295900,3270,3270,3270,3270,0
|
|
20230918,121700,654295900,3270,3270,3270,3270,1
|
|
20230918,121600,654292630,3270,3270,3270,3270,807
|
|
20230918,121500,651653740,3275,3275,3275,3275,0
|
|
20230918,121400,651653740,3275,3275,3275,3275,0
|
|
20230918,121300,651653740,3275,3275,3275,3275,0
|
|
20230918,121200,651653740,3275,3275,3275,3275,0
|
|
20230918,121100,651653740,3275,3275,3275,3275,0
|
|
20230918,121000,651653740,3275,3275,3275,3275,0
|
|
20230918,120900,651653740,3275,3275,3275,3275,9
|
|
20230918,120800,651624265,3260,3260,3260,3260,250
|
|
20230918,120700,650809265,3280,3280,3280,3280,0
|
|
20230918,120600,650809265,3280,3280,3280,3280,225
|
|
20230918,120500,650071265,3280,3280,3280,3280,0
|
|
20230918,120400,650071265,3280,3280,3280,3280,0
|
|
20230918,120300,650071265,3280,3280,3280,3280,0
|
|
20230918,120200,650071265,3280,3280,3280,3280,23
|
|
20230918,120100,649995825,3280,3280,3280,3280,300
|
|
20230918,120000,649011825,3280,3280,3280,3280,0
|
|
20230918,115900,649011825,3280,3280,3280,3280,80
|
|
20230918,115800,648749425,3280,3280,3280,3280,0
|
|
20230918,115700,648749425,3280,3280,3280,3280,0
|
|
20230918,115600,648749425,3280,3260,3280,3260,2
|
|
20230918,115500,648742885,3260,3265,3265,3260,1515
|
|
20230918,115400,643803860,3265,3265,3265,3265,235
|
|
20230918,115300,643036585,3270,3270,3270,3270,8275
|
|
20230918,115200,615977335,3270,3275,3275,3270,1821
|
|
20230918,115100,610018560,3275,3275,3275,3275,490
|
|
20230918,115000,608413810,3280,3280,3280,3280,0
|
|
20230918,114900,608413810,3280,3280,3280,3280,47
|
|
20230918,114800,608259650,3280,3280,3280,3280,1600
|
|
20230918,114700,603011650,3285,3285,3285,3285,0
|
|
20230918,114600,603011650,3285,3285,3285,3285,0
|
|
20230918,114500,603011650,3285,3285,3285,3285,0
|
|
20230918,114400,603011650,3285,3285,3285,3285,1
|
|
20230918,114300,603008365,3280,3280,3280,3280,1100
|
|
20230918,114200,599400365,3280,3280,3280,3280,0
|
|
20230918,114100,599400365,3280,3280,3280,3280,0
|
|
20230918,114000,599400365,3280,3280,3280,3280,1
|
|
20230918,113900,599397085,3280,3280,3280,3280,33
|
|
20230918,113800,599288845,3285,3285,3285,3285,0
|
|
20230918,113700,599288845,3285,3285,3285,3285,100
|
|
20230918,113600,598960345,3280,3280,3280,3280,0
|
|
20230918,113500,598960345,3280,3285,3285,3280,2501
|
|
20230918,113400,590757060,3285,3285,3285,3280,662
|
|
20230918,113300,588582890,3285,3285,3285,3285,44
|
|
20230918,113200,588438350,3290,3290,3290,3290,0
|
|
20230918,113100,588438350,3290,3290,3290,3290,102
|
|
20230918,113000,588102770,3290,3290,3290,3290,0
|
|
20230918,112900,588102770,3290,3295,3295,3290,412
|
|
20230918,112800,586747230,3295,3295,3295,3295,90
|
|
20230918,112700,586450680,3295,3295,3295,3295,242
|
|
20230918,112600,585653290,3295,3290,3295,3290,102
|
|
20230918,112500,585317700,3290,3290,3290,3290,20
|
|
20230918,112400,585251900,3290,3290,3290,3290,50
|
|
20230918,112300,585087400,3290,3290,3290,3290,0
|
|
20230918,112200,585087400,3290,3290,3290,3290,2301
|
|
20230918,112100,577517110,3295,3295,3295,3295,58
|
|
20230918,112000,577326000,3295,3310,3310,3295,1346
|
|
20230918,111900,572889275,3305,3305,3305,3305,0
|
|
20230918,111800,572889275,3305,3320,3320,3305,1900
|
|
20230918,111700,566586335,3330,3320,3330,3315,4979
|
|
20230918,111600,550047070,3325,3305,3330,3305,10319
|
|
20230918,111500,515806390,3305,3300,3305,3300,7562
|
|
20230918,111400,490846165,3295,3290,3295,3290,2991
|
|
20230918,111300,481003725,3290,3290,3290,3290,0
|
|
20230918,111200,481003725,3290,3290,3290,3290,0
|
|
20230918,111100,481003725,3290,3285,3290,3285,6
|
|
20230918,111000,480984010,3285,3285,3285,3285,1115
|
|
20230918,110900,477321235,3290,3290,3290,3290,256
|
|
20230918,110800,476478995,3290,3290,3290,3290,1500
|
|
20230918,110700,471543995,3285,3295,3295,3285,701
|
|
20230918,110600,469241200,3285,3295,3295,3285,842
|
|
20230918,110500,466474810,3295,3295,3295,3295,3
|
|
20230918,110400,466464925,3295,3295,3295,3295,1652
|
|
20230918,110300,461021585,3290,3285,3290,3285,1902
|
|
20230918,110200,454772515,3280,3280,3280,3280,0
|
|
20230918,110100,454772515,3280,3280,3280,3280,100
|
|
20230918,110000,454444515,3280,3280,3280,3280,0
|
|
20230918,105900,454444515,3280,3280,3280,3280,1106
|
|
20230918,105800,450816835,3280,3280,3280,3280,3411
|
|
20230918,105700,439628755,3280,3280,3280,3280,3096
|
|
20230918,105600,429473875,3280,3280,3280,3280,30
|
|
20230918,105500,429375475,3285,3285,3285,3285,1193
|
|
20230918,105400,425456470,3285,3285,3285,3285,1
|
|
20230918,105300,425453185,3280,3280,3280,3280,200
|
|
20230918,105200,424797185,3280,3280,3280,3280,1480
|
|
20230918,105100,419942785,3280,3280,3280,3280,5
|
|
20230918,105000,419926385,3285,3285,3285,3285,206
|
|
20230918,104900,419249675,3290,3290,3290,3290,113
|
|
20230918,104800,418877905,3295,3295,3295,3295,1
|
|
20230918,104700,418874610,3295,3295,3295,3295,67
|
|
20230918,104600,418653845,3295,3305,3305,3295,2097
|
|
20230918,104500,411728260,3305,3285,3305,3285,12095
|
|
20230918,104400,371843450,3285,3270,3285,3270,1048
|
|
20230918,104300,368406305,3270,3270,3270,3270,0
|
|
20230918,104200,368406305,3270,3270,3270,3270,769
|
|
20230918,104100,365891675,3265,3265,3265,3265,15
|
|
20230918,104000,365842700,3265,3265,3265,3265,0
|
|
20230918,103900,365842700,3265,3265,3265,3265,0
|
|
20230918,103800,365842700,3265,3265,3265,3265,35
|
|
20230918,103700,365728425,3270,3270,3270,3270,1186
|
|
20230918,103600,361850205,3280,3275,3280,3275,571
|
|
20230918,103500,359980175,3275,3275,3275,3275,0
|
|
20230918,103400,359980175,3275,3275,3275,3275,0
|
|
20230918,103300,359980175,3275,3280,3280,3270,180
|
|
20230918,103200,359390820,3275,3275,3275,3275,157
|
|
20230918,103100,358876645,3280,3275,3280,3275,523
|
|
20230918,103000,357163815,3275,3280,3280,3275,107
|
|
20230918,102900,356813380,3275,3275,3275,3275,8
|
|
20230918,102800,356787180,3280,3280,3280,3280,30
|
|
20230918,102700,356688780,3280,3285,3285,3280,198
|
|
20230918,102600,356039330,3285,3285,3285,3285,1
|
|
20230918,102500,356036045,3280,3280,3285,3280,281
|
|
20230918,102400,355114360,3280,3280,3285,3280,194
|
|
20230918,102300,354478035,3280,3280,3280,3280,17
|
|
20230918,102200,354422275,3275,3275,3275,3275,0
|
|
20230918,102100,354422275,3275,3275,3275,3275,195
|
|
20230918,102000,353783650,3285,3285,3285,3285,2
|
|
20230918,101900,353777080,3290,3290,3290,3290,4
|
|
20230918,101800,353763920,3290,3280,3290,3280,1112
|
|
20230918,101700,350116550,3270,3290,3290,3270,421
|
|
20230918,101600,348736720,3290,3290,3290,3290,1
|
|
20230918,101500,348733430,3280,3280,3280,3280,300
|
|
20230918,101400,347749430,3295,3295,3295,3285,3432
|
|
20230918,101300,336451640,3295,3290,3300,3290,7475
|
|
20230918,101200,311828360,3280,3270,3280,3270,6772
|
|
20230918,101100,289655640,3270,3270,3270,3265,784
|
|
20230918,101000,287095385,3265,3260,3265,3260,4177
|
|
20230918,100900,273472060,3260,3260,3260,3260,0
|
|
20230918,100800,273472060,3260,3260,3260,3260,231
|
|
20230918,100700,272719000,3260,3260,3260,3260,1
|
|
20230918,100600,272715740,3250,3250,3250,3250,1908
|
|
20230918,100500,266514740,3250,3260,3260,3250,2145
|
|
20230918,100400,259543480,3250,3250,3250,3250,115
|
|
20230918,100300,259169730,3250,3250,3250,3250,70
|
|
20230918,100200,258942230,3250,3250,3250,3250,25
|
|
20230918,100100,258860980,3250,3250,3250,3250,0
|
|
20230918,100000,258860980,3250,3250,3250,3250,1342
|
|
20230918,095900,254499480,3250,3250,3250,3250,21
|
|
20230918,095800,254431230,3260,3260,3260,3260,1
|
|
20230918,095700,254427970,3255,3260,3260,3255,203
|
|
20230918,095600,253767195,3265,3265,3265,3265,0
|
|
20230918,095500,253767195,3265,3265,3265,3265,10
|
|
20230918,095400,253734545,3265,3265,3265,3260,42
|
|
20230918,095300,253597575,3245,3265,3265,3245,1503
|
|
20230918,095200,248711925,3265,3245,3265,3245,7143
|
|
20230918,095100,225479210,3245,3240,3245,3240,2274
|
|
20230918,095000,218104840,3240,3235,3240,3235,961
|
|
20230918,094900,214996000,3235,3225,3235,3215,3701
|
|
20230918,094800,203071440,3225,3230,3230,3225,1304
|
|
20230918,094700,198863540,3230,3230,3230,3230,400
|
|
20230918,094600,197571540,3230,3230,3230,3230,0
|
|
20230918,094500,197571540,3230,3230,3230,3230,0
|
|
20230918,094400,197571540,3230,3230,3230,3230,4
|
|
20230918,094300,197558620,3230,3215,3230,3215,3905
|
|
20230918,094200,184976755,3215,3220,3225,3215,2227
|
|
20230918,094100,177802725,3220,3225,3225,3220,315
|
|
20230918,094000,176788400,3220,3225,3230,3220,2429
|
|
20230918,093900,168956925,3230,3245,3245,3230,802
|
|
20230918,093800,166366285,3225,3225,3225,3225,0
|
|
20230918,093700,166366285,3225,3225,3225,3225,0
|
|
20230918,093600,166366285,3225,3245,3245,3225,25
|
|
20230918,093500,166285380,3245,3245,3245,3245,0
|
|
20230918,093400,166285380,3245,3245,3245,3245,0
|
|
20230918,093300,166285380,3245,3225,3245,3225,1511
|
|
20230918,093200,161412285,3225,3230,3230,3225,1592
|
|
20230918,093100,156277625,3230,3230,3230,3230,600
|
|
20230918,093000,154339625,3230,3245,3245,3230,1241
|
|
20230918,092900,150330745,3245,3245,3245,3245,11
|
|
20230918,092800,150295050,3230,3230,3230,3230,1
|
|
20230918,092700,150291820,3230,3230,3230,3230,1000
|
|
20230918,092600,147061820,3230,3230,3235,3230,2945
|
|
20230918,092500,137544745,3230,3230,3230,3230,11
|
|
20230918,092400,137509215,3235,3250,3250,3235,60
|
|
20230918,092300,137314965,3235,3235,3235,3235,500
|
|
20230918,092200,135697465,3235,3235,3235,3235,775
|
|
20230918,092100,133190340,3235,3245,3245,3235,3738
|
|
20230918,092000,121091620,3260,3250,3260,3240,1115
|
|
20230918,091900,117477275,3250,3255,3255,3250,847
|
|
20230918,091800,114722905,3260,3260,3260,3260,40
|
|
20230918,091700,114592505,3265,3265,3265,3265,130
|
|
20230918,091600,114168055,3260,3260,3260,3260,131
|
|
20230918,091500,113740995,3260,3260,3260,3260,1000
|
|
20230918,091400,110480995,3260,3265,3275,3255,4461
|
|
20230918,091300,95910610,3260,3240,3260,3240,7072
|
|
20230918,091200,72927985,3235,3240,3240,3235,95
|
|
20230918,091100,72620540,3245,3245,3245,3245,200
|
|
20230918,091000,71971540,3245,3235,3250,3230,1251
|
|
20230918,090900,67915795,3250,3250,3250,3250,9
|
|
20230918,090800,67886545,3225,3240,3240,3225,2108
|
|
20230918,090700,61064320,3255,3270,3270,3240,1793
|
|
20230918,090600,55251480,3270,3235,3270,3220,3054
|
|
20230918,090500,45361105,3235,3235,3240,3235,2398
|
|
20230918,090400,37601950,3235,3205,3235,3205,2065
|
|
20230918,090300,30977560,3210,3210,3230,3180,4106
|
|
20230918,090200,17837360,3210,3205,3210,3185,1127
|
|
20230918,090100,14245185,3205,3205,3205,3205,177
|
|
20230918,090000,13677900,3210,3175,3240,3175,4305
|