658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195500,286641710,3435,3435,3435,3435,2387
|
|
20230913,195400,286641710,3435,3435,3435,3435,0
|
|
20230913,195300,286641710,3435,3435,3435,3435,0
|
|
20230913,195200,286641710,3435,3435,3435,3435,0
|
|
20230913,195100,286641710,3435,3435,3435,3435,0
|
|
20230913,195000,286641710,3435,3435,3435,3435,0
|
|
20230913,194900,286641710,3435,3435,3435,3435,0
|
|
20230913,194800,286641710,3435,3435,3435,3435,0
|
|
20230913,194700,286641710,3435,3435,3435,3435,0
|
|
20230913,194600,286641710,3435,3435,3435,3435,0
|
|
20230913,194500,286641710,3435,3435,3435,3435,0
|
|
20230913,194400,286641710,3435,3435,3435,3435,0
|
|
20230913,194300,286641710,3435,3435,3435,3435,0
|
|
20230913,194200,286641710,3435,3435,3435,3435,0
|
|
20230913,194100,286641710,3435,3435,3435,3435,0
|
|
20230913,194000,286641710,3435,3435,3435,3435,0
|
|
20230913,193900,286641710,3435,3435,3435,3435,0
|
|
20230913,193800,286641710,3435,3435,3435,3435,0
|
|
20230913,193700,286641710,3435,3435,3435,3435,0
|
|
20230913,193600,286641710,3435,3435,3435,3435,0
|
|
20230913,193500,286641710,3435,3435,3435,3435,0
|
|
20230913,193400,286641710,3435,3435,3435,3435,0
|
|
20230913,193300,286641710,3435,3435,3435,3435,0
|
|
20230913,193200,286641710,3435,3435,3435,3435,0
|
|
20230913,193100,286641710,3435,3435,3435,3435,0
|
|
20230913,193000,286641710,3435,3435,3435,3435,0
|
|
20230913,192900,286641710,3435,3435,3435,3435,0
|
|
20230913,192800,286641710,3435,3435,3435,3435,0
|
|
20230913,192700,286641710,3435,3435,3435,3435,0
|
|
20230913,192600,286641710,3435,3435,3435,3435,0
|
|
20230913,192500,286641710,3435,3435,3435,3435,2387
|
|
20230913,192400,286641710,3435,3435,3435,3435,0
|
|
20230913,192300,286641710,3435,3435,3435,3435,0
|
|
20230913,192200,286641710,3435,3435,3435,3435,0
|
|
20230913,192100,286641710,3435,3435,3435,3435,0
|
|
20230913,192000,286641710,3435,3435,3435,3435,0
|
|
20230913,191900,286641710,3435,3435,3435,3435,0
|
|
20230913,191800,286641710,3435,3435,3435,3435,0
|
|
20230913,191700,286641710,3435,3435,3435,3435,0
|
|
20230913,191600,286641710,3435,3435,3435,3435,0
|
|
20230913,191500,286641710,3435,3435,3435,3435,0
|
|
20230913,191400,286641710,3435,3435,3435,3435,0
|
|
20230913,191300,286641710,3435,3435,3435,3435,0
|
|
20230913,191200,286641710,3435,3435,3435,3435,0
|
|
20230913,191100,286641710,3435,3435,3435,3435,0
|
|
20230913,191000,286641710,3435,3435,3435,3435,0
|
|
20230913,190900,286641710,3435,3435,3435,3435,0
|
|
20230913,190800,286641710,3435,3435,3435,3435,0
|
|
20230913,190700,286641710,3435,3435,3435,3435,0
|
|
20230913,190600,286641710,3435,3435,3435,3435,0
|
|
20230913,190500,286641710,3435,3435,3435,3435,0
|
|
20230913,190400,286641710,3435,3435,3435,3435,0
|
|
20230913,190300,286641710,3435,3435,3435,3435,0
|
|
20230913,190200,286641710,3435,3435,3435,3435,0
|
|
20230913,190100,286641710,3435,3435,3435,3435,0
|
|
20230913,190000,286641710,3435,3435,3435,3435,0
|
|
20230913,185900,286641710,3435,3435,3435,3435,0
|
|
20230913,185800,286641710,3435,3435,3435,3435,0
|
|
20230913,185700,286641710,3435,3435,3435,3435,0
|
|
20230913,185600,286641710,3435,3435,3435,3435,0
|
|
20230913,185500,286641710,3435,3435,3435,3435,2387
|
|
20230913,185400,286641710,3435,3435,3435,3435,0
|
|
20230913,185300,286641710,3435,3435,3435,3435,0
|
|
20230913,185200,286641710,3435,3435,3435,3435,0
|
|
20230913,185100,286641710,3435,3435,3435,3435,0
|
|
20230913,185000,286641710,3435,3435,3435,3435,0
|
|
20230913,184900,286641710,3435,3435,3435,3435,0
|
|
20230913,184800,286641710,3435,3435,3435,3435,0
|
|
20230913,184700,286641710,3435,3435,3435,3435,0
|
|
20230913,184600,286641710,3435,3435,3435,3435,0
|
|
20230913,184500,286641710,3435,3435,3435,3435,0
|
|
20230913,184400,286641710,3435,3435,3435,3435,0
|
|
20230913,184300,286641710,3435,3435,3435,3435,0
|
|
20230913,184200,286641710,3435,3435,3435,3435,0
|
|
20230913,184100,286641710,3435,3435,3435,3435,0
|
|
20230913,184000,286641710,3435,3435,3435,3435,0
|
|
20230913,183900,286641710,3435,3435,3435,3435,0
|
|
20230913,183800,286641710,3435,3435,3435,3435,0
|
|
20230913,183700,286641710,3435,3435,3435,3435,0
|
|
20230913,183600,286641710,3435,3435,3435,3435,0
|
|
20230913,183500,286641710,3435,3435,3435,3435,0
|
|
20230913,183400,286641710,3435,3435,3435,3435,0
|
|
20230913,183300,286641710,3435,3435,3435,3435,0
|
|
20230913,183200,286641710,3435,3435,3435,3435,0
|
|
20230913,183100,286641710,3435,3435,3435,3435,0
|
|
20230913,183000,286641710,3435,3435,3435,3435,0
|
|
20230913,182900,286641710,3435,3435,3435,3435,0
|
|
20230913,182800,286641710,3435,3435,3435,3435,0
|
|
20230913,182700,286641710,3435,3435,3435,3435,0
|
|
20230913,182600,286641710,3435,3435,3435,3435,0
|
|
20230913,182500,286641710,3435,3435,3435,3435,2387
|
|
20230913,182400,286641710,3435,3435,3435,3435,0
|
|
20230913,182300,286641710,3435,3435,3435,3435,0
|
|
20230913,182200,286641710,3435,3435,3435,3435,0
|
|
20230913,182100,286641710,3435,3435,3435,3435,0
|
|
20230913,182000,286641710,3435,3435,3435,3435,0
|
|
20230913,181900,286641710,3435,3435,3435,3435,0
|
|
20230913,181800,286641710,3435,3435,3435,3435,0
|
|
20230913,181700,286641710,3435,3435,3435,3435,0
|
|
20230913,181600,286641710,3435,3435,3435,3435,0
|
|
20230913,181500,286641710,3435,3435,3435,3435,0
|
|
20230913,181400,286641710,3435,3435,3435,3435,0
|
|
20230913,181300,286641710,3435,3435,3435,3435,0
|
|
20230913,181200,286641710,3435,3435,3435,3435,0
|
|
20230913,181100,286641710,3435,3435,3435,3435,0
|
|
20230913,181000,286641710,3435,3435,3435,3435,0
|
|
20230913,180900,286641710,3435,3435,3435,3435,0
|
|
20230913,180800,286641710,3435,3435,3435,3435,0
|
|
20230913,180700,286641710,3435,3435,3435,3435,0
|
|
20230913,180600,286641710,3435,3435,3435,3435,0
|
|
20230913,180500,286641710,3435,3435,3435,3435,0
|
|
20230913,180400,286641710,3435,3435,3435,3435,0
|
|
20230913,180300,286641710,3435,3435,3435,3435,0
|
|
20230913,180200,286641710,3435,3435,3435,3435,0
|
|
20230913,180100,286641710,3435,3435,3435,3435,0
|
|
20230913,180000,286641710,3435,3435,3435,3435,0
|
|
20230913,175900,286641710,3435,3435,3435,3435,0
|
|
20230913,175800,286641710,3435,3435,3435,3435,0
|
|
20230913,175700,286641710,3435,3435,3435,3435,0
|
|
20230913,175600,286641710,3435,3435,3435,3435,0
|
|
20230913,175500,286641710,3435,3435,3435,3435,2387
|
|
20230913,175400,286641710,3435,3435,3435,3435,0
|
|
20230913,175300,286641710,3435,3435,3435,3435,0
|
|
20230913,175200,286641710,3435,3435,3435,3435,0
|
|
20230913,175100,286641710,3435,3435,3435,3435,0
|
|
20230913,175000,286641710,3435,3435,3435,3435,0
|
|
20230913,174900,286641710,3435,3435,3435,3435,0
|
|
20230913,174800,286641710,3435,3435,3435,3435,0
|
|
20230913,174700,286641710,3435,3435,3435,3435,0
|
|
20230913,174600,286641710,3435,3435,3435,3435,0
|
|
20230913,174500,286641710,3435,3435,3435,3435,0
|
|
20230913,174400,286641710,3435,3435,3435,3435,0
|
|
20230913,174300,286641710,3435,3435,3435,3435,0
|
|
20230913,174200,286641710,3435,3435,3435,3435,0
|
|
20230913,174100,286641710,3435,3435,3435,3435,0
|
|
20230913,174000,286641710,3435,3435,3435,3435,0
|
|
20230913,173900,286641710,3435,3435,3435,3435,0
|
|
20230913,173800,286641710,3435,3435,3435,3435,0
|
|
20230913,173700,286641710,3435,3435,3435,3435,0
|
|
20230913,173600,286641710,3435,3435,3435,3435,0
|
|
20230913,173500,286641710,3435,3435,3435,3435,0
|
|
20230913,173400,286641710,3435,3435,3435,3435,0
|
|
20230913,173300,286641710,3435,3435,3435,3435,0
|
|
20230913,173200,286641710,3435,3435,3435,3435,0
|
|
20230913,173100,286641710,3435,3435,3435,3435,0
|
|
20230913,173000,286641710,3435,3435,3435,3435,0
|
|
20230913,172900,286641710,3435,3435,3435,3435,0
|
|
20230913,172800,286641710,3435,3435,3435,3435,0
|
|
20230913,172700,286641710,3435,3435,3435,3435,0
|
|
20230913,172600,286641710,3435,3435,3435,3435,0
|
|
20230913,172500,286641710,3435,3435,3435,3435,2387
|
|
20230913,172400,286641710,3435,3435,3435,3435,0
|
|
20230913,172300,286641710,3435,3435,3435,3435,0
|
|
20230913,172200,286641710,3435,3435,3435,3435,0
|
|
20230913,172100,286641710,3435,3435,3435,3435,0
|
|
20230913,172000,286641710,3435,3435,3435,3435,0
|
|
20230913,171900,286641710,3435,3435,3435,3435,0
|
|
20230913,171800,286641710,3435,3435,3435,3435,0
|
|
20230913,171700,286641710,3435,3435,3435,3435,0
|
|
20230913,171600,286641710,3435,3435,3435,3435,0
|
|
20230913,171500,286641710,3435,3435,3435,3435,0
|
|
20230913,171400,286641710,3435,3435,3435,3435,0
|
|
20230913,171300,286641710,3435,3435,3435,3435,0
|
|
20230913,171200,286641710,3435,3435,3435,3435,0
|
|
20230913,171100,286641710,3435,3435,3435,3435,0
|
|
20230913,171000,286641710,3435,3435,3435,3435,0
|
|
20230913,170900,286641710,3435,3435,3435,3435,0
|
|
20230913,170800,286641710,3435,3435,3435,3435,0
|
|
20230913,170700,286641710,3435,3435,3435,3435,0
|
|
20230913,170600,286641710,3435,3435,3435,3435,0
|
|
20230913,170500,286641710,3435,3435,3435,3435,0
|
|
20230913,170400,286641710,3435,3435,3435,3435,0
|
|
20230913,170300,286641710,3435,3435,3435,3435,0
|
|
20230913,170200,286641710,3435,3435,3435,3435,0
|
|
20230913,170100,286641710,3435,3435,3435,3435,0
|
|
20230913,170000,286641710,3435,3435,3435,3435,0
|
|
20230913,165900,286641710,3435,3435,3435,3435,0
|
|
20230913,165800,286641710,3435,3435,3435,3435,0
|
|
20230913,165700,286641710,3435,3435,3435,3435,0
|
|
20230913,165600,286641710,3435,3435,3435,3435,0
|
|
20230913,165500,286641710,3435,3435,3435,3435,2387
|
|
20230913,165400,286641710,3435,3435,3435,3435,0
|
|
20230913,165300,286641710,3435,3435,3435,3435,0
|
|
20230913,165200,286641710,3435,3435,3435,3435,0
|
|
20230913,165100,286641710,3435,3435,3435,3435,0
|
|
20230913,165000,286641710,3435,3435,3435,3435,0
|
|
20230913,164900,286641710,3435,3435,3435,3435,0
|
|
20230913,164800,286641710,3435,3435,3435,3435,0
|
|
20230913,164700,286641710,3435,3435,3435,3435,0
|
|
20230913,164600,286641710,3435,3435,3435,3435,0
|
|
20230913,164500,286641710,3435,3435,3435,3435,0
|
|
20230913,164400,286641710,3435,3435,3435,3435,0
|
|
20230913,164300,286641710,3435,3435,3435,3435,0
|
|
20230913,164200,286641710,3435,3435,3435,3435,0
|
|
20230913,164100,286641710,3435,3435,3435,3435,0
|
|
20230913,164000,286641710,3435,3435,3435,3435,0
|
|
20230913,163900,286641710,3435,3435,3435,3435,0
|
|
20230913,163800,286641710,3435,3435,3435,3435,0
|
|
20230913,163700,286641710,3435,3435,3435,3435,0
|
|
20230913,163600,286641710,3435,3435,3435,3435,0
|
|
20230913,163500,286641710,3435,3435,3435,3435,0
|
|
20230913,163400,286641710,3435,3435,3435,3435,0
|
|
20230913,163300,286641710,3435,3435,3435,3435,0
|
|
20230913,163200,286641710,3435,3435,3435,3435,0
|
|
20230913,163100,286641710,3435,3435,3435,3435,0
|
|
20230913,163000,286641710,3435,3435,3435,3435,0
|
|
20230913,162900,286641710,3435,3435,3435,3435,0
|
|
20230913,162800,286641710,3435,3435,3435,3435,0
|
|
20230913,162700,286641710,3435,3435,3435,3435,0
|
|
20230913,162600,286641710,3435,3435,3435,3435,0
|
|
20230913,162500,286641710,3435,3435,3435,3435,2387
|
|
20230913,162400,286641710,3435,3435,3435,3435,0
|
|
20230913,162300,286641710,3435,3435,3435,3435,0
|
|
20230913,162200,286641710,3435,3435,3435,3435,0
|
|
20230913,162100,286641710,3435,3435,3435,3435,0
|
|
20230913,162000,286641710,3435,3435,3435,3435,0
|
|
20230913,161900,286641710,3435,3435,3435,3435,0
|
|
20230913,161800,286641710,3435,3435,3435,3435,0
|
|
20230913,161700,286641710,3435,3435,3435,3435,0
|
|
20230913,161600,286641710,3435,3435,3435,3435,0
|
|
20230913,161500,286641710,3435,3435,3435,3435,0
|
|
20230913,161400,286641710,3435,3435,3435,3435,0
|
|
20230913,161300,286641710,3435,3435,3435,3435,0
|
|
20230913,161200,286641710,3435,3435,3435,3435,0
|
|
20230913,161100,286641710,3435,3435,3435,3435,0
|
|
20230913,161000,286641710,3435,3435,3435,3435,0
|
|
20230913,160900,286641710,3435,3435,3435,3435,0
|
|
20230913,160800,286641710,3435,3435,3435,3435,0
|
|
20230913,160700,286641710,3435,3435,3435,3435,0
|
|
20230913,160600,286641710,3435,3435,3435,3435,0
|
|
20230913,160500,286641710,3435,3435,3435,3435,0
|
|
20230913,160400,286641710,3435,3435,3435,3435,0
|
|
20230913,160300,286641710,3435,3435,3435,3435,0
|
|
20230913,160200,286641710,3435,3435,3435,3435,0
|
|
20230913,160100,286641710,3435,3435,3435,3435,0
|
|
20230913,160000,286641710,3435,3435,3435,3435,0
|
|
20230913,155900,286641710,3435,3435,3435,3435,0
|
|
20230913,155800,286641710,3435,3435,3435,3435,0
|
|
20230913,155700,286641710,3435,3435,3435,3435,0
|
|
20230913,155600,286641710,3435,3435,3435,3435,0
|
|
20230913,155500,286641710,3435,3435,3435,3435,2387
|
|
20230913,155400,286641710,3435,3435,3435,3435,0
|
|
20230913,155300,286641710,3435,3435,3435,3435,0
|
|
20230913,155200,286641710,3435,3435,3435,3435,0
|
|
20230913,155100,286641710,3435,3435,3435,3435,0
|
|
20230913,155000,286641710,3435,3435,3435,3435,0
|
|
20230913,154900,286641710,3435,3435,3435,3435,0
|
|
20230913,154800,286641710,3435,3435,3435,3435,0
|
|
20230913,154700,286641710,3435,3435,3435,3435,0
|
|
20230913,154600,286641710,3435,3435,3435,3435,0
|
|
20230913,154500,286641710,3435,3435,3435,3435,0
|
|
20230913,154400,286641710,3435,3435,3435,3435,0
|
|
20230913,154300,286641710,3435,3435,3435,3435,0
|
|
20230913,154200,286641710,3435,3435,3435,3435,0
|
|
20230913,154100,286641710,3435,3435,3435,3435,0
|
|
20230913,154000,286641710,3435,3435,3435,3435,0
|
|
20230913,153900,286641710,3435,3435,3435,3435,0
|
|
20230913,153800,286641710,3435,3435,3435,3435,0
|
|
20230913,153700,286641710,3435,3435,3435,3435,0
|
|
20230913,153600,286641710,3435,3435,3435,3435,0
|
|
20230913,153500,286641710,3435,3435,3435,3435,0
|
|
20230913,153400,286641710,3435,3435,3435,3435,0
|
|
20230913,153300,286641710,3435,3435,3435,3435,0
|
|
20230913,153200,286641710,3435,3435,3435,3435,0
|
|
20230913,153100,286641710,3435,3435,3435,3435,0
|
|
20230913,153000,286641710,3435,3435,3435,3435,2387
|
|
20230913,152900,278442365,3440,3440,3440,3440,0
|
|
20230913,152800,278442365,3440,3440,3440,3440,0
|
|
20230913,152700,278442365,3440,3440,3440,3440,0
|
|
20230913,152600,278442365,3440,3440,3440,3440,0
|
|
20230913,152500,278442365,3440,3440,3440,3440,0
|
|
20230913,152400,278442365,3440,3440,3440,3440,0
|
|
20230913,152300,278442365,3440,3440,3440,3440,0
|
|
20230913,152200,278442365,3440,3440,3440,3440,0
|
|
20230913,152100,278442365,3440,3440,3440,3440,0
|
|
20230913,152000,278442365,3440,3440,3440,3440,0
|
|
20230913,151900,278442365,3440,3440,3440,3440,6
|
|
20230913,151800,278421725,3440,3435,3440,3435,1003
|
|
20230913,151700,274976405,3440,3440,3440,3440,6
|
|
20230913,151600,274955765,3440,3440,3440,3435,27
|
|
20230913,151500,274862935,3440,3435,3440,3425,903
|
|
20230913,151400,271765585,3445,3445,3445,3445,0
|
|
20230913,151300,271765585,3445,3445,3445,3445,0
|
|
20230913,151200,271765585,3445,3445,3445,3445,0
|
|
20230913,151100,271765585,3445,3445,3445,3445,98
|
|
20230913,151000,271427975,3445,3440,3445,3440,13
|
|
20230913,150900,271383200,3445,3445,3445,3445,0
|
|
20230913,150800,271383200,3445,3445,3445,3445,0
|
|
20230913,150700,271383200,3445,3445,3445,3445,0
|
|
20230913,150600,271383200,3445,3440,3445,3440,3
|
|
20230913,150500,271372870,3445,3445,3445,3445,1
|
|
20230913,150400,271369425,3425,3430,3430,3425,1928
|
|
20230913,150300,264763885,3430,3440,3440,3430,2625
|
|
20230913,150200,255759635,3445,3445,3445,3445,0
|
|
20230913,150100,255759635,3445,3445,3445,3445,0
|
|
20230913,150000,255759635,3445,3445,3445,3445,0
|
|
20230913,145900,255759635,3445,3435,3445,3430,1267
|
|
20230913,145800,251413025,3440,3440,3440,3440,0
|
|
20230913,145700,251413025,3440,3440,3440,3440,0
|
|
20230913,145600,251413025,3440,3440,3445,3440,1500
|
|
20230913,145500,246252495,3435,3435,3435,3435,0
|
|
20230913,145400,246252495,3435,3435,3435,3435,0
|
|
20230913,145300,246252495,3435,3435,3435,3435,55
|
|
20230913,145200,246063570,3435,3435,3435,3435,459
|
|
20230913,145100,244486905,3430,3435,3435,3430,1495
|
|
20230913,145000,239353850,3435,3435,3435,3435,6
|
|
20230913,144900,239333240,3440,3440,3440,3440,0
|
|
20230913,144800,239333240,3440,3440,3440,3440,0
|
|
20230913,144700,239333240,3440,3435,3440,3435,12
|
|
20230913,144600,239292010,3435,3435,3435,3435,0
|
|
20230913,144500,239292010,3435,3440,3440,3435,136
|
|
20230913,144400,238824600,3440,3440,3440,3440,0
|
|
20230913,144300,238824600,3440,3435,3440,3435,7
|
|
20230913,144200,238800550,3440,3440,3440,3440,2
|
|
20230913,144100,238793670,3435,3435,3435,3435,0
|
|
20230913,144000,238793670,3435,3435,3435,3435,6
|
|
20230913,143900,238773060,3435,3440,3440,3435,80
|
|
20230913,143800,238498255,3445,3440,3445,3440,1440
|
|
20230913,143700,233544650,3440,3440,3440,3440,70
|
|
20230913,143600,233303850,3440,3435,3440,3435,8
|
|
20230913,143500,233276355,3435,3435,3435,3435,5
|
|
20230913,143400,233259180,3435,3435,3435,3435,8
|
|
20230913,143300,233231700,3435,3435,3435,3435,621
|
|
20230913,143200,231098565,3440,3440,3440,3440,0
|
|
20230913,143100,231098565,3440,3440,3440,3440,0
|
|
20230913,143000,231098565,3440,3440,3440,3440,3
|
|
20230913,142900,231088245,3440,3440,3440,3440,0
|
|
20230913,142800,231088245,3440,3440,3440,3440,579
|
|
20230913,142700,229096485,3445,3445,3445,3445,2
|
|
20230913,142600,229089595,3445,3445,3445,3445,2
|
|
20230913,142500,229082705,3440,3440,3440,3440,0
|
|
20230913,142400,229082705,3440,3440,3440,3440,0
|
|
20230913,142300,229082705,3440,3435,3440,3435,191
|
|
20230913,142200,228426615,3440,3445,3445,3440,499
|
|
20230913,142100,226709165,3450,3450,3450,3450,0
|
|
20230913,142000,226709165,3450,3450,3450,3450,85
|
|
20230913,141900,226415915,3450,3450,3450,3450,0
|
|
20230913,141800,226415915,3450,3450,3450,3450,14
|
|
20230913,141700,226367615,3450,3450,3450,3450,0
|
|
20230913,141600,226367615,3450,3450,3450,3450,0
|
|
20230913,141500,226367615,3450,3450,3450,3450,10
|
|
20230913,141400,226333115,3450,3450,3450,3450,0
|
|
20230913,141300,226333115,3450,3450,3450,3450,71
|
|
20230913,141200,226088165,3450,3450,3450,3450,0
|
|
20230913,141100,226088165,3450,3450,3450,3450,33
|
|
20230913,141000,225974315,3450,3450,3450,3450,67
|
|
20230913,140900,225743165,3450,3450,3450,3450,58
|
|
20230913,140800,225543065,3450,3450,3450,3450,50
|
|
20230913,140700,225370565,3450,3450,3450,3450,10
|
|
20230913,140600,225336065,3450,3445,3450,3445,1007
|
|
20230913,140500,221865645,3445,3445,3445,3445,67
|
|
20230913,140400,221634830,3445,3445,3445,3445,2
|
|
20230913,140300,221627940,3445,3445,3445,3445,0
|
|
20230913,140200,221627940,3445,3445,3445,3445,15
|
|
20230913,140100,221576265,3445,3445,3445,3445,8
|
|
20230913,140000,221548705,3445,3445,3445,3445,0
|
|
20230913,135900,221548705,3445,3445,3445,3445,1
|
|
20230913,135800,221545260,3445,3445,3445,3445,0
|
|
20230913,135700,221545260,3445,3445,3445,3445,89
|
|
20230913,135600,221238655,3445,3445,3445,3445,0
|
|
20230913,135500,221238655,3445,3445,3445,3445,0
|
|
20230913,135400,221238655,3445,3445,3445,3445,1
|
|
20230913,135300,221235210,3445,3445,3445,3445,0
|
|
20230913,135200,221235210,3445,3445,3445,3445,30
|
|
20230913,135100,221131860,3445,3445,3445,3445,0
|
|
20230913,135000,221131860,3445,3445,3445,3445,77
|
|
20230913,134900,220866595,3435,3435,3435,3435,0
|
|
20230913,134800,220866595,3435,3435,3435,3435,0
|
|
20230913,134700,220866595,3435,3435,3435,3435,0
|
|
20230913,134600,220866595,3435,3435,3435,3435,54
|
|
20230913,134500,220681105,3440,3440,3440,3440,50
|
|
20230913,134400,220509105,3445,3435,3445,3435,283
|
|
20230913,134300,219536990,3430,3430,3430,3430,0
|
|
20230913,134200,219536990,3430,3430,3430,3430,0
|
|
20230913,134100,219536990,3430,3430,3430,3430,5
|
|
20230913,134000,219519840,3430,3430,3430,3430,0
|
|
20230913,133900,219519840,3430,3430,3430,3430,0
|
|
20230913,133800,219519840,3430,3430,3430,3430,0
|
|
20230913,133700,219519840,3430,3435,3435,3430,4020
|
|
20230913,133600,205731140,3435,3440,3440,3435,69
|
|
20230913,133500,205494115,3440,3440,3440,3440,829
|
|
20230913,133400,202642355,3440,3440,3440,3440,0
|
|
20230913,133300,202642355,3440,3440,3440,3440,0
|
|
20230913,133200,202642355,3440,3440,3440,3440,0
|
|
20230913,133100,202642355,3440,3440,3440,3440,0
|
|
20230913,133000,202642355,3440,3440,3440,3440,1057
|
|
20230913,132900,199006275,3440,3440,3440,3440,282
|
|
20230913,132800,198036195,3440,3440,3440,3440,9
|
|
20230913,132700,198005235,3440,3440,3440,3440,0
|
|
20230913,132600,198005235,3440,3440,3440,3440,2
|
|
20230913,132500,197998355,3430,3430,3430,3430,0
|
|
20230913,132400,197998355,3430,3430,3430,3430,0
|
|
20230913,132300,197998355,3430,3430,3430,3430,0
|
|
20230913,132200,197998355,3430,3430,3430,3430,0
|
|
20230913,132100,197998355,3430,3430,3430,3430,2565
|
|
20230913,132000,189200405,3435,3435,3435,3435,0
|
|
20230913,131900,189200405,3435,3435,3435,3435,119
|
|
20230913,131800,188791640,3435,3435,3435,3435,0
|
|
20230913,131700,188791640,3435,3435,3435,3435,0
|
|
20230913,131600,188791640,3435,3445,3445,3435,10
|
|
20230913,131500,188757250,3435,3435,3435,3435,3
|
|
20230913,131400,188746945,3435,3435,3435,3435,0
|
|
20230913,131300,188746945,3435,3435,3435,3435,1923
|
|
20230913,131200,182141440,3440,3440,3440,3440,100
|
|
20230913,131100,181797440,3440,3440,3440,3440,501
|
|
20230913,131000,180074000,3440,3440,3440,3440,0
|
|
20230913,130900,180074000,3440,3440,3440,3440,14
|
|
20230913,130800,180025840,3440,3440,3440,3440,0
|
|
20230913,130700,180025840,3440,3440,3440,3440,5
|
|
20230913,130600,180008640,3440,3440,3440,3440,53
|
|
20230913,130500,179826320,3440,3445,3445,3440,409
|
|
20230913,130400,178419200,3450,3450,3450,3450,0
|
|
20230913,130300,178419200,3450,3450,3450,3450,0
|
|
20230913,130200,178419200,3450,3450,3450,3450,0
|
|
20230913,130100,178419200,3450,3450,3450,3450,100
|
|
20230913,130000,178074200,3450,3450,3450,3450,17
|
|
20230913,125900,178015550,3440,3440,3440,3440,0
|
|
20230913,125800,178015550,3440,3440,3440,3440,0
|
|
20230913,125700,178015550,3440,3440,3440,3440,0
|
|
20230913,125600,178015550,3440,3440,3440,3440,0
|
|
20230913,125500,178015550,3440,3440,3440,3440,0
|
|
20230913,125400,178015550,3440,3440,3440,3440,0
|
|
20230913,125300,178015550,3440,3440,3440,3440,0
|
|
20230913,125200,178015550,3440,3440,3440,3440,0
|
|
20230913,125100,178015550,3440,3440,3440,3440,1
|
|
20230913,125000,178012110,3440,3440,3440,3440,0
|
|
20230913,124900,178012110,3440,3445,3445,3440,1440
|
|
20230913,124800,173056260,3445,3445,3445,3445,0
|
|
20230913,124700,173056260,3445,3445,3445,3445,0
|
|
20230913,124600,173056260,3445,3445,3445,3445,0
|
|
20230913,124500,173056260,3445,3445,3445,3445,0
|
|
20230913,124400,173056260,3445,3445,3445,3445,0
|
|
20230913,124300,173056260,3445,3445,3445,3445,0
|
|
20230913,124200,173056260,3445,3445,3445,3445,29
|
|
20230913,124100,172956355,3450,3450,3450,3450,83
|
|
20230913,124000,172670005,3450,3450,3450,3450,30
|
|
20230913,123900,172566505,3450,3450,3450,3450,1
|
|
20230913,123800,172563055,3450,3450,3450,3450,0
|
|
20230913,123700,172563055,3450,3450,3450,3450,0
|
|
20230913,123600,172563055,3450,3450,3450,3450,0
|
|
20230913,123500,172563055,3450,3450,3450,3450,0
|
|
20230913,123400,172563055,3450,3450,3450,3450,0
|
|
20230913,123300,172563055,3450,3450,3450,3450,0
|
|
20230913,123200,172563055,3450,3450,3450,3450,2
|
|
20230913,123100,172556155,3430,3430,3430,3430,0
|
|
20230913,123000,172556155,3430,3435,3435,3430,490
|
|
20230913,122900,170873270,3435,3435,3435,3435,0
|
|
20230913,122800,170873270,3435,3435,3435,3435,0
|
|
20230913,122700,170873270,3435,3435,3435,3435,9
|
|
20230913,122600,170842355,3435,3435,3435,3435,0
|
|
20230913,122500,170842355,3435,3435,3435,3435,0
|
|
20230913,122400,170842355,3435,3435,3435,3435,0
|
|
20230913,122300,170842355,3435,3435,3435,3435,42
|
|
20230913,122200,170698085,3435,3435,3435,3435,481
|
|
20230913,122100,169045850,3435,3435,3435,3435,5
|
|
20230913,122000,169028675,3430,3430,3430,3430,0
|
|
20230913,121900,169028675,3430,3430,3435,3430,627
|
|
20230913,121800,166877940,3435,3430,3435,3430,147
|
|
20230913,121700,166373045,3435,3430,3435,3430,303
|
|
20230913,121600,165333740,3435,3435,3435,3435,6
|
|
20230913,121500,165313130,3435,3440,3440,3435,201
|
|
20230913,121400,164622400,3440,3440,3440,3440,0
|
|
20230913,121300,164622400,3440,3440,3440,3440,200
|
|
20230913,121200,163934400,3450,3450,3450,3450,0
|
|
20230913,121100,163934400,3450,3450,3450,3450,2
|
|
20230913,121000,163927500,3450,3450,3450,3450,3
|
|
20230913,120900,163917150,3450,3450,3450,3450,3
|
|
20230913,120800,163906800,3450,3450,3450,3450,1
|
|
20230913,120700,163903350,3445,3445,3445,3445,182
|
|
20230913,120600,163276360,3445,3445,3445,3445,1
|
|
20230913,120500,163272915,3445,3445,3445,3445,0
|
|
20230913,120400,163272915,3445,3445,3445,3445,0
|
|
20230913,120300,163272915,3445,3445,3445,3445,0
|
|
20230913,120200,163272915,3445,3445,3445,3445,1
|
|
20230913,120100,163269470,3450,3450,3450,3450,0
|
|
20230913,120000,163269470,3450,3450,3450,3450,0
|
|
20230913,115900,163269470,3450,3450,3450,3450,0
|
|
20230913,115800,163269470,3450,3445,3450,3445,85
|
|
20230913,115700,162976225,3445,3445,3445,3445,14
|
|
20230913,115600,162927995,3445,3445,3445,3440,20
|
|
20230913,115500,162859165,3440,3440,3440,3440,1
|
|
20230913,115400,162855725,3445,3445,3445,3445,10
|
|
20230913,115300,162821275,3445,3445,3445,3445,3
|
|
20230913,115200,162810940,3445,3445,3445,3445,10
|
|
20230913,115100,162776490,3445,3445,3445,3445,3
|
|
20230913,115000,162766155,3445,3445,3445,3445,110
|
|
20230913,114900,162387205,3445,3445,3445,3445,19
|
|
20230913,114800,162321750,3445,3445,3445,3445,0
|
|
20230913,114700,162321750,3445,3445,3445,3445,0
|
|
20230913,114600,162321750,3445,3445,3445,3445,12
|
|
20230913,114500,162280410,3450,3450,3450,3450,0
|
|
20230913,114400,162280410,3450,3450,3450,3450,0
|
|
20230913,114300,162280410,3450,3450,3450,3450,0
|
|
20230913,114200,162280410,3450,3450,3450,3450,0
|
|
20230913,114100,162280410,3450,3450,3450,3450,105
|
|
20230913,114000,161918160,3450,3450,3450,3450,198
|
|
20230913,113900,161235060,3450,3450,3450,3450,0
|
|
20230913,113800,161235060,3450,3450,3450,3450,1000
|
|
20230913,113700,157785060,3465,3465,3465,3465,2
|
|
20230913,113600,157778130,3430,3440,3440,3430,2540
|
|
20230913,113500,149064175,3465,3465,3465,3465,0
|
|
20230913,113400,149064175,3465,3465,3465,3465,1
|
|
20230913,113300,149060710,3440,3440,3440,3440,0
|
|
20230913,113200,149060710,3440,3440,3440,3440,162
|
|
20230913,113100,148503430,3440,3440,3440,3440,0
|
|
20230913,113000,148503430,3440,3440,3440,3440,0
|
|
20230913,112900,148503430,3440,3440,3440,3440,0
|
|
20230913,112800,148503430,3440,3440,3440,3440,10
|
|
20230913,112700,148469030,3460,3460,3460,3460,0
|
|
20230913,112600,148469030,3460,3460,3460,3460,106
|
|
20230913,112500,148102270,3470,3460,3470,3460,78
|
|
20230913,112400,147832285,3460,3455,3460,3455,29
|
|
20230913,112300,147731960,3460,3460,3460,3460,0
|
|
20230913,112200,147731960,3460,3460,3460,3460,2
|
|
20230913,112100,147725040,3430,3430,3430,3430,0
|
|
20230913,112000,147725040,3430,3435,3435,3430,550
|
|
20230913,111900,145838510,3430,3430,3430,3430,0
|
|
20230913,111800,145838510,3430,3430,3435,3430,3160
|
|
20230913,111700,134994300,3430,3450,3450,3430,1010
|
|
20230913,111600,131510000,3430,3430,3430,3430,0
|
|
20230913,111500,131510000,3430,3450,3450,3430,33
|
|
20230913,111400,131396650,3450,3450,3450,3450,10
|
|
20230913,111300,131362150,3450,3450,3450,3450,2
|
|
20230913,111200,131355250,3440,3440,3440,3440,1
|
|
20230913,111100,131351810,3440,3440,3440,3440,1
|
|
20230913,111000,131348370,3440,3440,3440,3435,1433
|
|
20230913,110900,126423860,3440,3445,3445,3440,438
|
|
20230913,110800,124916545,3450,3450,3450,3450,128
|
|
20230913,110700,124474945,3460,3460,3460,3460,5
|
|
20230913,110600,124457645,3460,3460,3460,3460,2
|
|
20230913,110500,124450725,3460,3460,3460,3460,0
|
|
20230913,110400,124450725,3460,3460,3460,3460,2
|
|
20230913,110300,124443805,3445,3445,3445,3445,0
|
|
20230913,110200,124443805,3445,3445,3445,3445,0
|
|
20230913,110100,124443805,3445,3445,3445,3445,10
|
|
20230913,110000,124409355,3445,3445,3445,3445,123
|
|
20230913,105900,123985620,3455,3455,3455,3455,0
|
|
20230913,105800,123985620,3455,3455,3455,3455,0
|
|
20230913,105700,123985620,3455,3455,3455,3455,0
|
|
20230913,105600,123985620,3455,3455,3455,3455,10
|
|
20230913,105500,123951070,3455,3440,3455,3440,3000
|
|
20230913,105400,113586445,3440,3440,3440,3440,5
|
|
20230913,105300,113569245,3440,3440,3440,3440,9
|
|
20230913,105200,113538285,3440,3440,3440,3435,602
|
|
20230913,105100,111469905,3440,3440,3440,3440,8
|
|
20230913,105000,111442385,3440,3440,3440,3440,30
|
|
20230913,104900,111339185,3435,3435,3435,3435,0
|
|
20230913,104800,111339185,3435,3435,3435,3435,1049
|
|
20230913,104700,107735870,3435,3450,3450,3435,6039
|
|
20230913,104600,86951765,3450,3450,3450,3450,620
|
|
20230913,104500,84812765,3450,3460,3460,3450,511
|
|
20230913,104400,83049785,3455,3455,3455,3455,9
|
|
20230913,104300,83018690,3455,3460,3460,3455,1008
|
|
20230913,104200,79536010,3460,3460,3460,3460,0
|
|
20230913,104100,79536010,3460,3460,3460,3460,946
|
|
20230913,104000,76262850,3460,3460,3460,3460,100
|
|
20230913,103900,75916850,3465,3465,3465,3465,0
|
|
20230913,103800,75916850,3465,3465,3465,3465,0
|
|
20230913,103700,75916850,3465,3465,3465,3465,70
|
|
20230913,103600,75674300,3465,3465,3465,3465,10
|
|
20230913,103500,75639650,3465,3465,3465,3465,9
|
|
20230913,103400,75608465,3465,3465,3465,3465,0
|
|
20230913,103300,75608465,3465,3465,3465,3465,0
|
|
20230913,103200,75608465,3465,3465,3465,3465,0
|
|
20230913,103100,75608465,3465,3465,3465,3465,378
|
|
20230913,103000,74298695,3460,3460,3460,3460,3
|
|
20230913,102900,74288315,3465,3465,3465,3465,521
|
|
20230913,102800,72483050,3470,3470,3470,3470,0
|
|
20230913,102700,72483050,3470,3475,3475,3470,753
|
|
20230913,102600,69870115,3475,3475,3475,3475,0
|
|
20230913,102500,69870115,3475,3475,3475,3475,1
|
|
20230913,102400,69866640,3475,3475,3475,3475,0
|
|
20230913,102300,69866640,3475,3480,3480,3475,58
|
|
20230913,102200,69664865,3480,3480,3480,3480,73
|
|
20230913,102100,69410825,3485,3485,3485,3485,9
|
|
20230913,102000,69379460,3480,3480,3480,3480,0
|
|
20230913,101900,69379460,3480,3480,3480,3480,84
|
|
20230913,101800,69087140,3485,3485,3485,3485,0
|
|
20230913,101700,69087140,3485,3485,3485,3485,0
|
|
20230913,101600,69087140,3485,3485,3485,3485,100
|
|
20230913,101500,68738640,3485,3485,3485,3485,0
|
|
20230913,101400,68738640,3485,3485,3485,3485,0
|
|
20230913,101300,68738640,3485,3485,3485,3485,0
|
|
20230913,101200,68738640,3485,3485,3485,3485,0
|
|
20230913,101100,68738640,3485,3485,3485,3485,5
|
|
20230913,101000,68721215,3485,3480,3485,3480,7
|
|
20230913,100900,68696830,3480,3485,3485,3480,84
|
|
20230913,100800,68404410,3485,3485,3485,3485,111
|
|
20230913,100700,68017575,3485,3485,3485,3485,0
|
|
20230913,100600,68017575,3485,3485,3485,3485,129
|
|
20230913,100500,67568010,3485,3485,3485,3485,24
|
|
20230913,100400,67484370,3480,3480,3480,3480,30
|
|
20230913,100300,67379970,3480,3480,3480,3480,0
|
|
20230913,100200,67379970,3480,3480,3480,3480,2
|
|
20230913,100100,67373010,3480,3480,3480,3480,0
|
|
20230913,100000,67373010,3480,3480,3480,3480,124
|
|
20230913,095900,66941490,3480,3480,3480,3480,0
|
|
20230913,095800,66941490,3480,3475,3480,3475,2
|
|
20230913,095700,66934535,3470,3470,3470,3470,1
|
|
20230913,095600,66931065,3470,3470,3470,3470,0
|
|
20230913,095500,66931065,3470,3475,3475,3470,1876
|
|
20230913,095400,60419450,3480,3480,3480,3480,68
|
|
20230913,095300,60182810,3480,3485,3485,3480,1308
|
|
20230913,095200,55630135,3495,3495,3495,3495,0
|
|
20230913,095100,55630135,3495,3495,3495,3495,0
|
|
20230913,095000,55630135,3495,3495,3495,3495,0
|
|
20230913,094900,55630135,3495,3490,3495,3490,200
|
|
20230913,094800,54931535,3490,3490,3490,3490,0
|
|
20230913,094700,54931535,3490,3490,3490,3490,0
|
|
20230913,094600,54931535,3490,3490,3490,3490,500
|
|
20230913,094500,53186535,3490,3490,3490,3490,0
|
|
20230913,094400,53186535,3490,3490,3490,3490,0
|
|
20230913,094300,53186535,3490,3490,3490,3490,0
|
|
20230913,094200,53186535,3490,3490,3490,3490,0
|
|
20230913,094100,53186535,3490,3490,3490,3490,29
|
|
20230913,094000,53085325,3495,3495,3495,3495,0
|
|
20230913,093900,53085325,3495,3500,3500,3495,5
|
|
20230913,093800,53067845,3495,3495,3495,3495,1
|
|
20230913,093700,53064350,3490,3490,3490,3490,0
|
|
20230913,093600,53064350,3490,3495,3495,3490,247
|
|
20230913,093500,52201375,3495,3485,3495,3485,7
|
|
20230913,093400,52176940,3505,3505,3505,3505,0
|
|
20230913,093300,52176940,3505,3500,3505,3500,101
|
|
20230913,093200,51823350,3500,3500,3500,3500,1
|
|
20230913,093100,51819850,3500,3500,3500,3500,2
|
|
20230913,093000,51812850,3500,3485,3500,3485,98
|
|
20230913,092900,51471170,3505,3505,3505,3505,0
|
|
20230913,092800,51471170,3505,3505,3510,3505,78
|
|
20230913,092700,51197740,3510,3505,3510,3505,258
|
|
20230913,092600,50293160,3510,3505,3510,3505,15
|
|
20230913,092500,50240575,3495,3495,3500,3495,450
|
|
20230913,092400,48666340,3500,3495,3500,3495,4
|
|
20230913,092300,48652355,3485,3490,3490,3485,150
|
|
20230913,092200,48129600,3500,3500,3500,3500,95
|
|
20230913,092100,47797100,3500,3500,3500,3500,0
|
|
20230913,092000,47797100,3500,3500,3500,3500,0
|
|
20230913,091900,47797100,3500,3500,3500,3500,4
|
|
20230913,091800,47783100,3500,3500,3500,3500,1
|
|
20230913,091700,47779600,3495,3495,3500,3495,279
|
|
20230913,091600,46804480,3495,3480,3495,3480,46
|
|
20230913,091500,46644145,3495,3490,3500,3490,460
|
|
20230913,091400,45035980,3495,3485,3495,3480,466
|
|
20230913,091300,43413250,3495,3490,3500,3485,935
|
|
20230913,091200,40154400,3485,3480,3485,3480,569
|
|
20230913,091100,38171605,3480,3475,3480,3475,53
|
|
20230913,091000,37987175,3475,3470,3475,3470,21
|
|
20230913,090900,37914300,3470,3470,3470,3470,402
|
|
20230913,090800,36519360,3460,3460,3460,3460,684
|
|
20230913,090700,34152720,3470,3465,3470,3465,109
|
|
20230913,090600,33774800,3465,3465,3465,3465,0
|
|
20230913,090500,33774800,3465,3465,3465,3465,7
|
|
20230913,090400,33750545,3465,3465,3465,3465,112
|
|
20230913,090300,33362465,3470,3465,3470,3465,399
|
|
20230913,090200,31979925,3465,3465,3465,3465,1
|
|
20230913,090100,31976460,3460,3455,3460,3455,2
|
|
20230913,090000,31969545,3435,3435,3435,3435,9307
|