603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,185900,1398123250,3175,3175,3175,3175,0
|
|
20230919,185800,1398123250,3175,3175,3175,3175,0
|
|
20230919,185700,1398123250,3175,3175,3175,3175,0
|
|
20230919,185600,1398123250,3175,3175,3175,3175,0
|
|
20230919,185500,1398123250,3175,3175,3175,3175,0
|
|
20230919,185400,1398123250,3175,3175,3175,3175,0
|
|
20230919,185300,1398123250,3175,3175,3175,3175,0
|
|
20230919,185200,1398123250,3175,3175,3175,3175,0
|
|
20230919,185100,1398123250,3175,3175,3175,3175,0
|
|
20230919,185000,1398123250,3175,3175,3175,3175,0
|
|
20230919,184900,1398123250,3175,3175,3175,3175,0
|
|
20230919,184800,1398123250,3175,3175,3175,3175,0
|
|
20230919,184700,1398123250,3175,3175,3175,3175,0
|
|
20230919,184600,1398123250,3175,3175,3175,3175,0
|
|
20230919,184500,1398123250,3175,3175,3175,3175,0
|
|
20230919,184400,1398123250,3175,3175,3175,3175,0
|
|
20230919,184300,1398123250,3175,3175,3175,3175,0
|
|
20230919,184200,1398123250,3175,3175,3175,3175,0
|
|
20230919,184100,1398123250,3175,3175,3175,3175,0
|
|
20230919,184000,1398123250,3175,3175,3175,3175,0
|
|
20230919,183900,1398123250,3175,3175,3175,3175,0
|
|
20230919,183800,1398123250,3175,3175,3175,3175,0
|
|
20230919,183700,1398123250,3175,3175,3175,3175,0
|
|
20230919,183600,1398123250,3175,3175,3175,3175,0
|
|
20230919,183500,1398123250,3175,3175,3175,3175,0
|
|
20230919,183400,1398123250,3175,3175,3175,3175,0
|
|
20230919,183300,1398123250,3175,3175,3175,3175,0
|
|
20230919,183200,1398123250,3175,3175,3175,3175,0
|
|
20230919,183100,1398123250,3175,3175,3175,3175,0
|
|
20230919,183000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,182900,1398123250,3175,3175,3175,3175,0
|
|
20230919,182800,1398123250,3175,3175,3175,3175,0
|
|
20230919,182700,1398123250,3175,3175,3175,3175,0
|
|
20230919,182600,1398123250,3175,3175,3175,3175,0
|
|
20230919,182500,1398123250,3175,3175,3175,3175,0
|
|
20230919,182400,1398123250,3175,3175,3175,3175,0
|
|
20230919,182300,1398123250,3175,3175,3175,3175,0
|
|
20230919,182200,1398123250,3175,3175,3175,3175,0
|
|
20230919,182100,1398123250,3175,3175,3175,3175,0
|
|
20230919,182000,1398123250,3175,3175,3175,3175,0
|
|
20230919,181900,1398123250,3175,3175,3175,3175,0
|
|
20230919,181800,1398123250,3175,3175,3175,3175,0
|
|
20230919,181700,1398123250,3175,3175,3175,3175,0
|
|
20230919,181600,1398123250,3175,3175,3175,3175,0
|
|
20230919,181500,1398123250,3175,3175,3175,3175,0
|
|
20230919,181400,1398123250,3175,3175,3175,3175,0
|
|
20230919,181300,1398123250,3175,3175,3175,3175,0
|
|
20230919,181200,1398123250,3175,3175,3175,3175,0
|
|
20230919,181100,1398123250,3175,3175,3175,3175,0
|
|
20230919,181000,1398123250,3175,3175,3175,3175,0
|
|
20230919,180900,1398123250,3175,3175,3175,3175,0
|
|
20230919,180800,1398123250,3175,3175,3175,3175,0
|
|
20230919,180700,1398123250,3175,3175,3175,3175,0
|
|
20230919,180600,1398123250,3175,3175,3175,3175,0
|
|
20230919,180500,1398123250,3175,3175,3175,3175,0
|
|
20230919,180400,1398123250,3175,3175,3175,3175,0
|
|
20230919,180300,1398123250,3175,3175,3175,3175,0
|
|
20230919,180200,1398123250,3175,3175,3175,3175,0
|
|
20230919,180100,1398123250,3175,3175,3175,3175,0
|
|
20230919,180000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,175900,1398123250,3175,3175,3175,3175,0
|
|
20230919,175800,1398123250,3175,3175,3175,3175,0
|
|
20230919,175700,1398123250,3175,3175,3175,3175,0
|
|
20230919,175600,1398123250,3175,3175,3175,3175,0
|
|
20230919,175500,1398123250,3175,3175,3175,3175,0
|
|
20230919,175400,1398123250,3175,3175,3175,3175,0
|
|
20230919,175300,1398123250,3175,3175,3175,3175,0
|
|
20230919,175200,1398123250,3175,3175,3175,3175,0
|
|
20230919,175100,1398123250,3175,3175,3175,3175,0
|
|
20230919,175000,1398123250,3175,3175,3175,3175,0
|
|
20230919,174900,1398123250,3175,3175,3175,3175,0
|
|
20230919,174800,1398123250,3175,3175,3175,3175,0
|
|
20230919,174700,1398123250,3175,3175,3175,3175,0
|
|
20230919,174600,1398123250,3175,3175,3175,3175,0
|
|
20230919,174500,1398123250,3175,3175,3175,3175,0
|
|
20230919,174400,1398123250,3175,3175,3175,3175,0
|
|
20230919,174300,1398123250,3175,3175,3175,3175,0
|
|
20230919,174200,1398123250,3175,3175,3175,3175,0
|
|
20230919,174100,1398123250,3175,3175,3175,3175,0
|
|
20230919,174000,1398123250,3175,3175,3175,3175,0
|
|
20230919,173900,1398123250,3175,3175,3175,3175,0
|
|
20230919,173800,1398123250,3175,3175,3175,3175,0
|
|
20230919,173700,1398123250,3175,3175,3175,3175,0
|
|
20230919,173600,1398123250,3175,3175,3175,3175,0
|
|
20230919,173500,1398123250,3175,3175,3175,3175,0
|
|
20230919,173400,1398123250,3175,3175,3175,3175,0
|
|
20230919,173300,1398123250,3175,3175,3175,3175,0
|
|
20230919,173200,1398123250,3175,3175,3175,3175,0
|
|
20230919,173100,1398123250,3175,3175,3175,3175,0
|
|
20230919,173000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,172900,1398123250,3175,3175,3175,3175,0
|
|
20230919,172800,1398123250,3175,3175,3175,3175,0
|
|
20230919,172700,1398123250,3175,3175,3175,3175,0
|
|
20230919,172600,1398123250,3175,3175,3175,3175,0
|
|
20230919,172500,1398123250,3175,3175,3175,3175,0
|
|
20230919,172400,1398123250,3175,3175,3175,3175,0
|
|
20230919,172300,1398123250,3175,3175,3175,3175,0
|
|
20230919,172200,1398123250,3175,3175,3175,3175,0
|
|
20230919,172100,1398123250,3175,3175,3175,3175,0
|
|
20230919,172000,1398123250,3175,3175,3175,3175,0
|
|
20230919,171900,1398123250,3175,3175,3175,3175,0
|
|
20230919,171800,1398123250,3175,3175,3175,3175,0
|
|
20230919,171700,1398123250,3175,3175,3175,3175,0
|
|
20230919,171600,1398123250,3175,3175,3175,3175,0
|
|
20230919,171500,1398123250,3175,3175,3175,3175,0
|
|
20230919,171400,1398123250,3175,3175,3175,3175,0
|
|
20230919,171300,1398123250,3175,3175,3175,3175,0
|
|
20230919,171200,1398123250,3175,3175,3175,3175,0
|
|
20230919,171100,1398123250,3175,3175,3175,3175,0
|
|
20230919,171000,1398123250,3175,3175,3175,3175,0
|
|
20230919,170900,1398123250,3175,3175,3175,3175,0
|
|
20230919,170800,1398123250,3175,3175,3175,3175,0
|
|
20230919,170700,1398123250,3175,3175,3175,3175,0
|
|
20230919,170600,1398123250,3175,3175,3175,3175,0
|
|
20230919,170500,1398123250,3175,3175,3175,3175,0
|
|
20230919,170400,1398123250,3175,3175,3175,3175,0
|
|
20230919,170300,1398123250,3175,3175,3175,3175,0
|
|
20230919,170200,1398123250,3175,3175,3175,3175,0
|
|
20230919,170100,1398123250,3175,3175,3175,3175,0
|
|
20230919,170000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,165900,1398123250,3175,3175,3175,3175,0
|
|
20230919,165800,1398123250,3175,3175,3175,3175,0
|
|
20230919,165700,1398123250,3175,3175,3175,3175,0
|
|
20230919,165600,1398123250,3175,3175,3175,3175,0
|
|
20230919,165500,1398123250,3175,3175,3175,3175,0
|
|
20230919,165400,1398123250,3175,3175,3175,3175,0
|
|
20230919,165300,1398123250,3175,3175,3175,3175,0
|
|
20230919,165200,1398123250,3175,3175,3175,3175,0
|
|
20230919,165100,1398123250,3175,3175,3175,3175,0
|
|
20230919,165000,1398123250,3175,3175,3175,3175,0
|
|
20230919,164900,1398123250,3175,3175,3175,3175,0
|
|
20230919,164800,1398123250,3175,3175,3175,3175,0
|
|
20230919,164700,1398123250,3175,3175,3175,3175,0
|
|
20230919,164600,1398123250,3175,3175,3175,3175,0
|
|
20230919,164500,1398123250,3175,3175,3175,3175,0
|
|
20230919,164400,1398123250,3175,3175,3175,3175,0
|
|
20230919,164300,1398123250,3175,3175,3175,3175,0
|
|
20230919,164200,1398123250,3175,3175,3175,3175,0
|
|
20230919,164100,1398123250,3175,3175,3175,3175,0
|
|
20230919,164000,1398123250,3175,3175,3175,3175,0
|
|
20230919,163900,1398123250,3175,3175,3175,3175,0
|
|
20230919,163800,1398123250,3175,3175,3175,3175,0
|
|
20230919,163700,1398123250,3175,3175,3175,3175,0
|
|
20230919,163600,1398123250,3175,3175,3175,3175,0
|
|
20230919,163500,1398123250,3175,3175,3175,3175,0
|
|
20230919,163400,1398123250,3175,3175,3175,3175,0
|
|
20230919,163300,1398123250,3175,3175,3175,3175,0
|
|
20230919,163200,1398123250,3175,3175,3175,3175,0
|
|
20230919,163100,1398123250,3175,3175,3175,3175,0
|
|
20230919,163000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,162900,1398123250,3175,3175,3175,3175,0
|
|
20230919,162800,1398123250,3175,3175,3175,3175,0
|
|
20230919,162700,1398123250,3175,3175,3175,3175,0
|
|
20230919,162600,1398123250,3175,3175,3175,3175,0
|
|
20230919,162500,1398123250,3175,3175,3175,3175,0
|
|
20230919,162400,1398123250,3175,3175,3175,3175,0
|
|
20230919,162300,1398123250,3175,3175,3175,3175,0
|
|
20230919,162200,1398123250,3175,3175,3175,3175,0
|
|
20230919,162100,1398123250,3175,3175,3175,3175,0
|
|
20230919,162000,1398123250,3175,3175,3175,3175,0
|
|
20230919,161900,1398123250,3175,3175,3175,3175,0
|
|
20230919,161800,1398123250,3175,3175,3175,3175,0
|
|
20230919,161700,1398123250,3175,3175,3175,3175,0
|
|
20230919,161600,1398123250,3175,3175,3175,3175,0
|
|
20230919,161500,1398123250,3175,3175,3175,3175,0
|
|
20230919,161400,1398123250,3175,3175,3175,3175,0
|
|
20230919,161300,1398123250,3175,3175,3175,3175,0
|
|
20230919,161200,1398123250,3175,3175,3175,3175,0
|
|
20230919,161100,1398123250,3175,3175,3175,3175,0
|
|
20230919,161000,1398123250,3175,3175,3175,3175,0
|
|
20230919,160900,1398123250,3175,3175,3175,3175,0
|
|
20230919,160800,1398123250,3175,3175,3175,3175,0
|
|
20230919,160700,1398123250,3175,3175,3175,3175,0
|
|
20230919,160600,1398123250,3175,3175,3175,3175,0
|
|
20230919,160500,1398123250,3175,3175,3175,3175,0
|
|
20230919,160400,1398123250,3175,3175,3175,3175,0
|
|
20230919,160300,1398123250,3175,3175,3175,3175,0
|
|
20230919,160200,1398123250,3175,3175,3175,3175,0
|
|
20230919,160100,1398123250,3175,3175,3175,3175,0
|
|
20230919,160000,1398123250,3175,3175,3175,3175,6293
|
|
20230919,155900,1398123250,3175,3175,3175,3175,0
|
|
20230919,155800,1398123250,3175,3175,3175,3175,0
|
|
20230919,155700,1398123250,3175,3175,3175,3175,0
|
|
20230919,155600,1398123250,3175,3175,3175,3175,0
|
|
20230919,155500,1398123250,3175,3175,3175,3175,0
|
|
20230919,155400,1398123250,3175,3175,3175,3175,0
|
|
20230919,155300,1398123250,3175,3175,3175,3175,0
|
|
20230919,155200,1398123250,3175,3175,3175,3175,0
|
|
20230919,155100,1398123250,3175,3175,3175,3175,0
|
|
20230919,155000,1398123250,3175,3175,3175,3175,0
|
|
20230919,154900,1398123250,3175,3175,3175,3175,0
|
|
20230919,154800,1398123250,3175,3175,3175,3175,0
|
|
20230919,154700,1398123250,3175,3175,3175,3175,0
|
|
20230919,154600,1398123250,3175,3175,3175,3175,0
|
|
20230919,154500,1398123250,3175,3175,3175,3175,0
|
|
20230919,154400,1398123250,3175,3175,3175,3175,0
|
|
20230919,154300,1398123250,3175,3175,3175,3175,0
|
|
20230919,154200,1398123250,3175,3175,3175,3175,0
|
|
20230919,154100,1398123250,3175,3175,3175,3175,0
|
|
20230919,154000,1398123250,3175,3175,3175,3175,0
|
|
20230919,153900,1398123250,3175,3175,3175,3175,0
|
|
20230919,153800,1398123250,3175,3175,3175,3175,0
|
|
20230919,153700,1398123250,3175,3175,3175,3175,0
|
|
20230919,153600,1398123250,3175,3175,3175,3175,0
|
|
20230919,153500,1398123250,3175,3175,3175,3175,0
|
|
20230919,153400,1398123250,3175,3175,3175,3175,0
|
|
20230919,153300,1398123250,3175,3175,3175,3175,0
|
|
20230919,153200,1398123250,3175,3175,3175,3175,0
|
|
20230919,153100,1398123250,3175,3175,3175,3175,0
|
|
20230919,153000,1398123250,3175,3175,3175,3175,12586
|
|
20230919,152900,1378142975,3190,3190,3190,3190,0
|
|
20230919,152800,1378142975,3190,3190,3190,3190,0
|
|
20230919,152700,1378142975,3190,3190,3190,3190,0
|
|
20230919,152600,1378142975,3190,3190,3190,3190,0
|
|
20230919,152500,1378142975,3190,3190,3190,3190,0
|
|
20230919,152400,1378142975,3190,3190,3190,3190,0
|
|
20230919,152300,1378142975,3190,3190,3190,3190,0
|
|
20230919,152200,1378142975,3190,3190,3190,3190,0
|
|
20230919,152100,1378142975,3190,3190,3190,3190,0
|
|
20230919,152000,1378142975,3190,3190,3190,3190,0
|
|
20230919,151900,1378142975,3190,3185,3195,3180,4179
|
|
20230919,151800,1364805790,3185,3175,3190,3175,729
|
|
20230919,151700,1362484735,3180,3190,3195,3180,1547
|
|
20230919,151600,1357562355,3195,3190,3195,3190,2000
|
|
20230919,151500,1351177685,3195,3195,3195,3195,2
|
|
20230919,151400,1351171295,3175,3195,3195,3175,7891
|
|
20230919,151300,1326075180,3195,3195,3195,3195,0
|
|
20230919,151200,1326075180,3195,3190,3195,3185,1753
|
|
20230919,151100,1320485100,3190,3190,3190,3190,300
|
|
20230919,151000,1319528100,3190,3195,3195,3190,733
|
|
20230919,150900,1317189520,3195,3200,3200,3195,719
|
|
20230919,150800,1314891180,3200,3195,3200,3195,812
|
|
20230919,150700,1312293335,3195,3195,3195,3190,993
|
|
20230919,150600,1309122160,3190,3190,3190,3190,2712
|
|
20230919,150500,1300470880,3200,3200,3200,3200,7
|
|
20230919,150400,1300448480,3205,3205,3205,3205,15
|
|
20230919,150300,1300400405,3205,3205,3205,3205,0
|
|
20230919,150200,1300400405,3205,3205,3205,3205,20
|
|
20230919,150100,1300336305,3205,3205,3205,3205,1
|
|
20230919,150000,1300333100,3195,3195,3195,3195,3
|
|
20230919,145900,1300323515,3205,3200,3205,3200,20
|
|
20230919,145800,1300259510,3200,3210,3210,3200,3
|
|
20230919,145700,1300249900,3195,3195,3195,3195,0
|
|
20230919,145600,1300249900,3195,3190,3195,3190,110
|
|
20230919,145500,1299898995,3190,3195,3195,3190,1017
|
|
20230919,145400,1296649710,3195,3195,3195,3195,22
|
|
20230919,145300,1296579420,3195,3200,3200,3195,444
|
|
20230919,145200,1295160285,3205,3205,3205,3200,167
|
|
20230919,145100,1294625060,3205,3195,3205,3195,1235
|
|
20230919,145000,1290678615,3195,3185,3195,3185,402
|
|
20230919,144900,1289395865,3185,3190,3190,3185,208
|
|
20230919,144800,1288732660,3195,3185,3195,3185,511
|
|
20230919,144700,1287102715,3190,3185,3190,3185,1075
|
|
20230919,144600,1283678775,3190,3190,3195,3190,4
|
|
20230919,144500,1283666010,3190,3190,3190,3190,127
|
|
20230919,144400,1283260880,3190,3190,3190,3190,0
|
|
20230919,144300,1283260880,3190,3190,3190,3180,2303
|
|
20230919,144200,1275926305,3185,3185,3185,3180,1511
|
|
20230919,144100,1271114270,3185,3180,3185,3180,4761
|
|
20230919,144000,1255974245,3180,3190,3190,3180,979
|
|
20230919,143900,1252858815,3195,3195,3195,3195,3
|
|
20230919,143800,1252849230,3195,3185,3195,3180,1530
|
|
20230919,143700,1247979480,3185,3185,3195,3185,182
|
|
20230919,143600,1247399720,3195,3190,3210,3190,2089
|
|
20230919,143500,1240732380,3180,3175,3185,3175,2351
|
|
20230919,143400,1233257600,3180,3185,3190,3180,2249
|
|
20230919,143300,1226101095,3185,3195,3200,3185,10848
|
|
20230919,143200,1191542815,3205,3205,3205,3205,86
|
|
20230919,143100,1191267185,3205,3195,3205,3195,539
|
|
20230919,143000,1189540690,3185,3210,3210,3185,40176
|
|
20230919,142900,1061373410,3210,3210,3210,3210,0
|
|
20230919,142800,1061373410,3210,3210,3210,3210,365
|
|
20230919,142700,1060201760,3215,3215,3215,3210,1002
|
|
20230919,142600,1056985330,3215,3215,3215,3215,0
|
|
20230919,142500,1056985330,3215,3210,3215,3210,78
|
|
20230919,142400,1056734600,3215,3215,3215,3215,0
|
|
20230919,142300,1056734600,3215,3215,3215,3215,105
|
|
20230919,142200,1056397025,3215,3215,3215,3215,3
|
|
20230919,142100,1056387380,3215,3215,3215,3215,10
|
|
20230919,142000,1056355230,3205,3210,3210,3205,1830
|
|
20230919,141900,1050482355,3215,3215,3215,3215,940
|
|
20230919,141800,1047460255,3215,3220,3220,3215,3119
|
|
20230919,141700,1037418055,3235,3225,3235,3220,1001
|
|
20230919,141600,1034193790,3235,3235,3235,3235,0
|
|
20230919,141500,1034193790,3235,3235,3235,3235,0
|
|
20230919,141400,1034193790,3235,3235,3235,3235,0
|
|
20230919,141300,1034193790,3235,3235,3235,3235,0
|
|
20230919,141200,1034193790,3235,3235,3235,3235,0
|
|
20230919,141100,1034193790,3235,3235,3235,3235,0
|
|
20230919,141000,1034193790,3235,3235,3235,3235,0
|
|
20230919,140900,1034193790,3235,3235,3235,3235,0
|
|
20230919,140800,1034193790,3235,3235,3235,3235,0
|
|
20230919,140700,1034193790,3235,3235,3235,3235,1
|
|
20230919,140600,1034190555,3220,3220,3220,3220,0
|
|
20230919,140500,1034190555,3220,3220,3220,3220,0
|
|
20230919,140400,1034190555,3220,3220,3220,3220,0
|
|
20230919,140300,1034190555,3220,3230,3230,3220,2000
|
|
20230919,140200,1027742765,3230,3230,3230,3230,681
|
|
20230919,140100,1025543135,3230,3230,3230,3230,96
|
|
20230919,140000,1025233055,3230,3230,3230,3230,0
|
|
20230919,135900,1025233055,3230,3230,3230,3230,0
|
|
20230919,135800,1025233055,3230,3225,3230,3225,1698
|
|
20230919,135700,1019751015,3225,3225,3225,3225,1702
|
|
20230919,135600,1014262065,3220,3225,3225,3220,1829
|
|
20230919,135500,1008367430,3225,3225,3225,3225,879
|
|
20230919,135400,1005532655,3230,3230,3230,3230,1
|
|
20230919,135300,1005529425,3225,3225,3225,3225,9
|
|
20230919,135200,1005500400,3225,3225,3225,3225,0
|
|
20230919,135100,1005500400,3225,3225,3225,3225,0
|
|
20230919,135000,1005500400,3225,3225,3225,3225,0
|
|
20230919,134900,1005500400,3225,3230,3230,3225,1009
|
|
20230919,134800,1002246330,3225,3225,3225,3225,0
|
|
20230919,134700,1002246330,3225,3225,3225,3225,0
|
|
20230919,134600,1002246330,3225,3225,3225,3225,200
|
|
20230919,134500,1001601330,3230,3225,3230,3225,1604
|
|
20230919,134400,996425710,3230,3230,3230,3230,108
|
|
20230919,134300,996076870,3230,3230,3230,3230,25
|
|
20230919,134200,995996120,3230,3230,3230,3230,9
|
|
20230919,134100,995967050,3230,3230,3230,3230,170
|
|
20230919,134000,995417950,3230,3235,3235,3220,12851
|
|
20230919,133900,954021840,3230,3230,3230,3230,0
|
|
20230919,133800,954021840,3230,3255,3255,3220,74706
|
|
20230919,133700,712573355,3260,3255,3260,3255,201
|
|
20230919,133600,711918100,3260,3260,3260,3260,100
|
|
20230919,133500,711592100,3255,3255,3255,3255,0
|
|
20230919,133400,711592100,3255,3255,3255,3255,0
|
|
20230919,133300,711592100,3255,3255,3255,3255,0
|
|
20230919,133200,711592100,3255,3255,3255,3255,0
|
|
20230919,133100,711592100,3255,3255,3255,3255,0
|
|
20230919,133000,711592100,3255,3255,3255,3255,360
|
|
20230919,132900,710420300,3260,3260,3260,3260,0
|
|
20230919,132800,710420300,3260,3260,3260,3260,2412
|
|
20230919,132700,702557180,3265,3265,3265,3265,209
|
|
20230919,132600,701874795,3275,3275,3275,3275,30
|
|
20230919,132500,701776545,3265,3260,3265,3260,1711
|
|
20230919,132400,696196625,3260,3260,3260,3260,50
|
|
20230919,132300,696033625,3260,3255,3260,3255,869
|
|
20230919,132200,693205025,3260,3260,3260,3260,0
|
|
20230919,132100,693205025,3260,3260,3260,3260,464
|
|
20230919,132000,691692385,3260,3260,3260,3260,16
|
|
20230919,131900,691640225,3260,3260,3260,3260,0
|
|
20230919,131800,691640225,3260,3260,3260,3260,0
|
|
20230919,131700,691640225,3260,3260,3260,3260,0
|
|
20230919,131600,691640225,3260,3255,3260,3255,14
|
|
20230919,131500,691594650,3255,3255,3255,3255,188
|
|
20230919,131400,690982710,3255,3255,3255,3255,2169
|
|
20230919,131300,683922615,3260,3260,3260,3260,480
|
|
20230919,131200,682357815,3265,3265,3265,3265,0
|
|
20230919,131100,682357815,3265,3265,3265,3265,0
|
|
20230919,131000,682357815,3265,3265,3265,3265,0
|
|
20230919,130900,682357815,3265,3265,3265,3265,0
|
|
20230919,130800,682357815,3265,3265,3265,3265,1
|
|
20230919,130700,682354550,3265,3265,3265,3265,1
|
|
20230919,130600,682351285,3260,3265,3265,3260,27
|
|
20230919,130500,682263230,3260,3260,3260,3260,0
|
|
20230919,130400,682263230,3260,3260,3260,3260,1
|
|
20230919,130300,682259970,3260,3260,3260,3260,1
|
|
20230919,130200,682256710,3265,3265,3265,3265,1
|
|
20230919,130100,682253445,3260,3265,3265,3260,540
|
|
20230919,130000,680490495,3265,3265,3265,3265,1
|
|
20230919,125900,680487230,3265,3265,3265,3265,1
|
|
20230919,125800,680483965,3265,3265,3265,3265,0
|
|
20230919,125700,680483965,3265,3265,3265,3265,0
|
|
20230919,125600,680483965,3265,3265,3265,3265,0
|
|
20230919,125500,680483965,3265,3265,3265,3265,0
|
|
20230919,125400,680483965,3265,3260,3265,3260,912
|
|
20230919,125300,677510840,3260,3260,3260,3260,0
|
|
20230919,125200,677510840,3260,3260,3260,3260,0
|
|
20230919,125100,677510840,3260,3275,3275,3260,4515
|
|
20230919,125000,662782490,3275,3275,3275,3275,0
|
|
20230919,124900,662782490,3275,3275,3275,3275,0
|
|
20230919,124800,662782490,3275,3275,3275,3275,0
|
|
20230919,124700,662782490,3275,3275,3275,3275,0
|
|
20230919,124600,662782490,3275,3275,3275,3275,0
|
|
20230919,124500,662782490,3275,3275,3275,3275,0
|
|
20230919,124400,662782490,3275,3275,3275,3275,0
|
|
20230919,124300,662782490,3275,3270,3275,3270,845
|
|
20230919,124200,660018470,3270,3270,3270,3270,700
|
|
20230919,124100,657729470,3270,3270,3270,3270,0
|
|
20230919,124000,657729470,3270,3275,3275,3270,1717
|
|
20230919,123900,652112840,3275,3275,3275,3275,805
|
|
20230919,123800,649476465,3275,3275,3275,3275,0
|
|
20230919,123700,649476465,3275,3275,3275,3275,0
|
|
20230919,123600,649476465,3275,3275,3275,3275,3
|
|
20230919,123500,649466640,3275,3275,3275,3275,0
|
|
20230919,123400,649466640,3275,3275,3275,3275,1
|
|
20230919,123300,649463365,3270,3270,3270,3270,1
|
|
20230919,123200,649460095,3270,3270,3270,3270,0
|
|
20230919,123100,649460095,3270,3270,3270,3270,800
|
|
20230919,123000,646844095,3275,3275,3275,3275,5
|
|
20230919,122900,646827720,3270,3270,3270,3270,100
|
|
20230919,122800,646500720,3275,3275,3275,3275,23
|
|
20230919,122700,646425395,3275,3275,3275,3275,42
|
|
20230919,122600,646287845,3270,3270,3270,3270,0
|
|
20230919,122500,646287845,3270,3270,3270,3270,0
|
|
20230919,122400,646287845,3270,3275,3275,3270,12
|
|
20230919,122300,646248600,3270,3270,3270,3270,0
|
|
20230919,122200,646248600,3270,3270,3270,3270,0
|
|
20230919,122100,646248600,3270,3270,3270,3270,337
|
|
20230919,122000,645146610,3275,3275,3275,3275,0
|
|
20230919,121900,645146610,3275,3275,3275,3275,0
|
|
20230919,121800,645146610,3275,3275,3275,3275,40
|
|
20230919,121700,645015610,3275,3275,3275,3275,1
|
|
20230919,121600,645012335,3270,3270,3270,3270,168
|
|
20230919,121500,644462975,3270,3270,3270,3270,0
|
|
20230919,121400,644462975,3270,3270,3270,3270,0
|
|
20230919,121300,644462975,3270,3270,3270,3270,0
|
|
20230919,121200,644462975,3270,3270,3270,3270,500
|
|
20230919,121100,642827975,3270,3270,3270,3270,0
|
|
20230919,121000,642827975,3270,3270,3270,3270,0
|
|
20230919,120900,642827975,3270,3270,3270,3270,0
|
|
20230919,120800,642827975,3270,3270,3270,3270,11
|
|
20230919,120700,642792005,3275,3275,3275,3275,107
|
|
20230919,120600,642441580,3275,3275,3275,3275,25
|
|
20230919,120500,642359705,3280,3280,3280,3280,10
|
|
20230919,120400,642326905,3275,3275,3275,3275,18
|
|
20230919,120300,642267955,3275,3275,3275,3275,0
|
|
20230919,120200,642267955,3275,3275,3275,3275,0
|
|
20230919,120100,642267955,3275,3275,3275,3275,0
|
|
20230919,120000,642267955,3275,3275,3275,3275,0
|
|
20230919,115900,642267955,3275,3275,3275,3275,0
|
|
20230919,115800,642267955,3275,3275,3275,3275,0
|
|
20230919,115700,642267955,3275,3275,3275,3275,50
|
|
20230919,115600,642104205,3270,3270,3270,3270,30
|
|
20230919,115500,642006105,3270,3270,3270,3270,0
|
|
20230919,115400,642006105,3270,3270,3270,3270,0
|
|
20230919,115300,642006105,3270,3270,3270,3270,0
|
|
20230919,115200,642006105,3270,3270,3270,3270,0
|
|
20230919,115100,642006105,3270,3270,3270,3270,0
|
|
20230919,115000,642006105,3270,3265,3270,3265,1913
|
|
20230919,114900,635750640,3270,3270,3270,3270,0
|
|
20230919,114800,635750640,3270,3270,3270,3270,20
|
|
20230919,114700,635685240,3270,3270,3270,3270,82
|
|
20230919,114600,635417100,3260,3260,3260,3260,0
|
|
20230919,114500,635417100,3260,3260,3260,3260,0
|
|
20230919,114400,635417100,3260,3265,3265,3260,600
|
|
20230919,114300,633460100,3270,3270,3270,3270,0
|
|
20230919,114200,633460100,3270,3270,3270,3270,0
|
|
20230919,114100,633460100,3270,3270,3270,3270,9
|
|
20230919,114000,633430670,3260,3265,3270,3260,1448
|
|
20230919,113900,628703920,3270,3270,3270,3270,247
|
|
20230919,113800,627896230,3270,3270,3270,3270,0
|
|
20230919,113700,627896230,3270,3270,3270,3270,0
|
|
20230919,113600,627896230,3270,3270,3270,3270,442
|
|
20230919,113500,626450890,3270,3270,3270,3270,300
|
|
20230919,113400,625469890,3270,3270,3270,3270,0
|
|
20230919,113300,625469890,3270,3270,3270,3270,450
|
|
20230919,113200,623998390,3275,3275,3275,3275,0
|
|
20230919,113100,623998390,3275,3275,3275,3275,0
|
|
20230919,113000,623998390,3275,3275,3275,3275,1572
|
|
20230919,112900,618850090,3275,3275,3275,3275,20
|
|
20230919,112800,618784590,3280,3280,3280,3280,0
|
|
20230919,112700,618784590,3280,3280,3280,3280,65
|
|
20230919,112600,618571390,3280,3280,3280,3280,0
|
|
20230919,112500,618571390,3280,3280,3280,3280,100
|
|
20230919,112400,618243390,3280,3280,3280,3280,0
|
|
20230919,112300,618243390,3280,3280,3280,3280,655
|
|
20230919,112200,616094990,3280,3280,3280,3280,3
|
|
20230919,112100,616085150,3280,3280,3280,3280,181
|
|
20230919,112000,615491470,3285,3285,3285,3285,487
|
|
20230919,111900,613891675,3285,3285,3285,3285,0
|
|
20230919,111800,613891675,3285,3285,3285,3285,244
|
|
20230919,111700,613090135,3285,3285,3285,3285,0
|
|
20230919,111600,613090135,3285,3285,3285,3285,256
|
|
20230919,111500,612249175,3280,3280,3280,3280,0
|
|
20230919,111400,612249175,3280,3280,3280,3280,0
|
|
20230919,111300,612249175,3280,3280,3280,3280,199
|
|
20230919,111200,611596455,3280,3280,3280,3280,10
|
|
20230919,111100,611563655,3280,3280,3280,3280,167
|
|
20230919,111000,611015895,3280,3280,3280,3280,134
|
|
20230919,110900,610576375,3280,3280,3280,3280,100
|
|
20230919,110800,610248375,3285,3285,3285,3285,6
|
|
20230919,110700,610228665,3290,3290,3290,3290,0
|
|
20230919,110600,610228665,3290,3290,3290,3290,2
|
|
20230919,110500,610222085,3280,3280,3280,3280,1040
|
|
20230919,110400,606810885,3290,3290,3290,3290,0
|
|
20230919,110300,606810885,3290,3290,3290,3290,0
|
|
20230919,110200,606810885,3290,3290,3300,3290,1833
|
|
20230919,110100,600780295,3290,3290,3290,3290,196
|
|
20230919,110000,600135455,3290,3290,3290,3285,272
|
|
20230919,105900,599241570,3300,3290,3300,3285,482
|
|
20230919,105800,597657140,3290,3290,3290,3290,0
|
|
20230919,105700,597657140,3290,3290,3290,3290,54
|
|
20230919,105600,597479480,3295,3295,3295,3295,501
|
|
20230919,105500,595828685,3300,3300,3300,3300,3
|
|
20230919,105400,595818785,3300,3300,3300,3300,10
|
|
20230919,105300,595785785,3295,3295,3295,3295,42
|
|
20230919,105200,595647395,3295,3295,3300,3295,249
|
|
20230919,105100,594826815,3295,3285,3295,3285,927
|
|
20230919,105000,591772620,3285,3285,3285,3285,23
|
|
20230919,104900,591697065,3285,3285,3285,3285,135
|
|
20230919,104800,591253590,3285,3295,3295,3285,2
|
|
20230919,104700,591247010,3280,3280,3280,3280,10
|
|
20230919,104600,591214210,3290,3290,3290,3290,601
|
|
20230919,104500,589236920,3290,3290,3290,3290,480
|
|
20230919,104400,587657720,3290,3290,3290,3290,100
|
|
20230919,104300,587328720,3290,3290,3290,3290,936
|
|
20230919,104200,584249280,3290,3290,3290,3290,912
|
|
20230919,104100,581248800,3290,3290,3290,3290,200
|
|
20230919,104000,580590800,3290,3290,3290,3275,2176
|
|
20230919,103900,573432735,3290,3290,3290,3290,211
|
|
20230919,103800,572738545,3290,3290,3290,3290,4
|
|
20230919,103700,572725385,3290,3290,3290,3290,42
|
|
20230919,103600,572587205,3290,3290,3290,3290,1060
|
|
20230919,103500,569099805,3290,3290,3290,3290,0
|
|
20230919,103400,569099805,3290,3290,3290,3290,7
|
|
20230919,103300,569076775,3290,3290,3290,3290,0
|
|
20230919,103200,569076775,3290,3290,3290,3290,10
|
|
20230919,103100,569043875,3290,3290,3290,3290,0
|
|
20230919,103000,569043875,3290,3290,3290,3290,200
|
|
20230919,102900,568385875,3290,3290,3290,3290,0
|
|
20230919,102800,568385875,3290,3290,3290,3290,0
|
|
20230919,102700,568385875,3290,3290,3290,3290,0
|
|
20230919,102600,568385875,3290,3290,3290,3290,1
|
|
20230919,102500,568382585,3275,3285,3285,3275,2965
|
|
20230919,102400,558643400,3285,3285,3285,3285,1
|
|
20230919,102300,558640115,3275,3275,3275,3275,1015
|
|
20230919,102200,555315990,3275,3275,3275,3275,157
|
|
20230919,102100,554801815,3275,3275,3275,3275,2000
|
|
20230919,102000,548251815,3265,3265,3265,3265,30
|
|
20230919,101900,548153865,3265,3265,3265,3265,1219
|
|
20230919,101800,544173830,3265,3265,3265,3265,0
|
|
20230919,101700,544173830,3265,3270,3270,3265,116
|
|
20230919,101600,543794530,3275,3275,3275,3275,689
|
|
20230919,101500,541538055,3275,3275,3275,3275,34
|
|
20230919,101400,541426705,3275,3280,3280,3275,664
|
|
20230919,101300,539248795,3280,3295,3295,3280,3562
|
|
20230919,101200,527534880,3290,3290,3290,3290,0
|
|
20230919,101100,527534880,3290,3290,3290,3290,1241
|
|
20230919,101000,523451990,3305,3305,3305,3305,0
|
|
20230919,100900,523451990,3305,3305,3305,3305,0
|
|
20230919,100800,523451990,3305,3285,3305,3285,1900
|
|
20230919,100700,517210310,3285,3285,3285,3285,158
|
|
20230919,100600,516691280,3285,3285,3285,3285,0
|
|
20230919,100500,516691280,3285,3285,3285,3285,5667
|
|
20230919,100400,498075185,3280,3280,3280,3280,210
|
|
20230919,100300,497386385,3285,3285,3285,3280,3634
|
|
20230919,100200,485451715,3285,3270,3285,3270,1132
|
|
20230919,100100,481746360,3265,3265,3265,3265,1299
|
|
20230919,100000,477505125,3265,3265,3265,3265,0
|
|
20230919,095900,477505125,3265,3265,3265,3265,0
|
|
20230919,095800,477505125,3265,3250,3265,3245,3051
|
|
20230919,095700,467579055,3250,3255,3255,3250,239
|
|
20230919,095600,466802300,3250,3250,3250,3245,1719
|
|
20230919,095500,461217095,3250,3250,3250,3245,610
|
|
20230919,095400,459234730,3250,3250,3250,3250,1859
|
|
20230919,095300,453192980,3250,3260,3260,3250,8763
|
|
20230919,095200,424649820,3260,3270,3270,3260,188
|
|
20230919,095100,424035985,3260,3260,3260,3260,481
|
|
20230919,095000,422467925,3260,3265,3265,3260,4245
|
|
20230919,094900,408624225,3265,3275,3275,3255,5877
|
|
20230919,094800,389472615,3265,3265,3275,3260,1789
|
|
20230919,094700,383637030,3270,3265,3270,3265,1235
|
|
20230919,094600,379603365,3265,3265,3265,3265,204
|
|
20230919,094500,378937305,3270,3270,3270,3265,776
|
|
20230919,094400,376400210,3270,3270,3270,3270,0
|
|
20230919,094300,376400210,3270,3275,3275,3270,1768
|
|
20230919,094200,370612190,3275,3280,3280,3270,4109
|
|
20230919,094100,357141310,3280,3280,3285,3280,3256
|
|
20230919,094000,346461585,3280,3285,3285,3280,379
|
|
20230919,093900,345218175,3285,3285,3285,3280,538
|
|
20230919,093800,343451345,3285,3290,3290,3285,1274
|
|
20230919,093700,339263535,3290,3285,3290,3285,678
|
|
20230919,093600,337033950,3285,3290,3290,3285,4552
|
|
20230919,093500,322064625,3295,3290,3295,3290,690
|
|
20230919,093400,319794350,3295,3295,3295,3295,72
|
|
20230919,093300,319557110,3295,3295,3295,3290,971
|
|
20230919,093200,316361245,3295,3310,3310,3295,2151
|
|
20230919,093100,309267115,3310,3325,3325,3310,823
|
|
20230919,093000,306539180,3335,3350,3350,3320,5735
|
|
20230919,092900,287357295,3350,3335,3355,3330,1525
|
|
20230919,092800,282272450,3340,3360,3360,3340,6208
|
|
20230919,092700,261495655,3355,3360,3360,3355,1037
|
|
20230919,092600,258014245,3360,3360,3360,3355,3644
|
|
20230919,092500,245780590,3360,3350,3365,3350,10077
|
|
20230919,092400,211937000,3350,3330,3350,3330,4825
|
|
20230919,092300,195802560,3340,3340,3340,3330,2095
|
|
20230919,092200,188812120,3340,3335,3340,3330,8667
|
|
20230919,092100,159879155,3330,3325,3335,3320,15515
|
|
20230919,092000,108218555,3325,3325,3330,3325,4436
|
|
20230919,091900,93466540,3325,3315,3325,3315,2971
|
|
20230919,091800,83594190,3320,3315,3320,3315,392
|
|
20230919,091700,82294295,3315,3310,3315,3310,332
|
|
20230919,091600,81193810,3315,3310,3315,3310,301
|
|
20230919,091500,80197495,3310,3310,3310,3310,833
|
|
20230919,091400,77440265,3305,3305,3305,3305,1236
|
|
20230919,091300,73355285,3305,3315,3315,3305,756
|
|
20230919,091200,70856520,3305,3315,3315,3305,337
|
|
20230919,091100,69740890,3320,3300,3330,3290,7915
|
|
20230919,091000,43563585,3285,3290,3290,3285,744
|
|
20230919,090900,41118900,3300,3300,3300,3300,502
|
|
20230919,090800,39462300,3300,3300,3300,3300,5
|
|
20230919,090700,39445800,3300,3290,3300,3285,557
|
|
20230919,090600,37615425,3300,3310,3310,3300,1591
|
|
20230919,090500,32361120,3305,3305,3305,3305,2075
|
|
20230919,090400,25503245,3310,3305,3320,3305,674
|
|
20230919,090300,23275155,3300,3300,3320,3285,1477
|
|
20230919,090200,18401075,3300,3285,3300,3285,3950
|
|
20230919,090100,5425310,3285,3285,3285,3280,304
|
|
20230919,090000,4426800,3255,3255,3255,3255,1360
|