660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195700,237082145,3525,3525,3525,3525,1089
|
|
20230918,195600,237082145,3525,3525,3525,3525,0
|
|
20230918,195500,237082145,3525,3525,3525,3525,0
|
|
20230918,195400,237082145,3525,3525,3525,3525,0
|
|
20230918,195300,237082145,3525,3525,3525,3525,0
|
|
20230918,195200,237082145,3525,3525,3525,3525,0
|
|
20230918,195100,237082145,3525,3525,3525,3525,0
|
|
20230918,195000,237082145,3525,3525,3525,3525,0
|
|
20230918,194900,237082145,3525,3525,3525,3525,0
|
|
20230918,194800,237082145,3525,3525,3525,3525,0
|
|
20230918,194700,237082145,3525,3525,3525,3525,0
|
|
20230918,194600,237082145,3525,3525,3525,3525,0
|
|
20230918,194500,237082145,3525,3525,3525,3525,0
|
|
20230918,194400,237082145,3525,3525,3525,3525,0
|
|
20230918,194300,237082145,3525,3525,3525,3525,0
|
|
20230918,194200,237082145,3525,3525,3525,3525,0
|
|
20230918,194100,237082145,3525,3525,3525,3525,0
|
|
20230918,194000,237082145,3525,3525,3525,3525,0
|
|
20230918,193900,237082145,3525,3525,3525,3525,0
|
|
20230918,193800,237082145,3525,3525,3525,3525,0
|
|
20230918,193700,237082145,3525,3525,3525,3525,0
|
|
20230918,193600,237082145,3525,3525,3525,3525,0
|
|
20230918,193500,237082145,3525,3525,3525,3525,0
|
|
20230918,193400,237082145,3525,3525,3525,3525,0
|
|
20230918,193300,237082145,3525,3525,3525,3525,0
|
|
20230918,193200,237082145,3525,3525,3525,3525,0
|
|
20230918,193100,237082145,3525,3525,3525,3525,0
|
|
20230918,193000,237082145,3525,3525,3525,3525,0
|
|
20230918,192900,237082145,3525,3525,3525,3525,0
|
|
20230918,192800,237082145,3525,3525,3525,3525,0
|
|
20230918,192700,237082145,3525,3525,3525,3525,1089
|
|
20230918,192600,237082145,3525,3525,3525,3525,0
|
|
20230918,192500,237082145,3525,3525,3525,3525,0
|
|
20230918,192400,237082145,3525,3525,3525,3525,0
|
|
20230918,192300,237082145,3525,3525,3525,3525,0
|
|
20230918,192200,237082145,3525,3525,3525,3525,0
|
|
20230918,192100,237082145,3525,3525,3525,3525,0
|
|
20230918,192000,237082145,3525,3525,3525,3525,0
|
|
20230918,191900,237082145,3525,3525,3525,3525,0
|
|
20230918,191800,237082145,3525,3525,3525,3525,0
|
|
20230918,191700,237082145,3525,3525,3525,3525,0
|
|
20230918,191600,237082145,3525,3525,3525,3525,0
|
|
20230918,191500,237082145,3525,3525,3525,3525,0
|
|
20230918,191400,237082145,3525,3525,3525,3525,0
|
|
20230918,191300,237082145,3525,3525,3525,3525,0
|
|
20230918,191200,237082145,3525,3525,3525,3525,0
|
|
20230918,191100,237082145,3525,3525,3525,3525,0
|
|
20230918,191000,237082145,3525,3525,3525,3525,0
|
|
20230918,190900,237082145,3525,3525,3525,3525,0
|
|
20230918,190800,237082145,3525,3525,3525,3525,0
|
|
20230918,190700,237082145,3525,3525,3525,3525,0
|
|
20230918,190600,237082145,3525,3525,3525,3525,0
|
|
20230918,190500,237082145,3525,3525,3525,3525,0
|
|
20230918,190400,237082145,3525,3525,3525,3525,0
|
|
20230918,190300,237082145,3525,3525,3525,3525,0
|
|
20230918,190200,237082145,3525,3525,3525,3525,0
|
|
20230918,190100,237082145,3525,3525,3525,3525,0
|
|
20230918,190000,237082145,3525,3525,3525,3525,0
|
|
20230918,185900,237082145,3525,3525,3525,3525,0
|
|
20230918,185800,237082145,3525,3525,3525,3525,0
|
|
20230918,185700,237082145,3525,3525,3525,3525,1089
|
|
20230918,185600,237082145,3525,3525,3525,3525,0
|
|
20230918,185500,237082145,3525,3525,3525,3525,0
|
|
20230918,185400,237082145,3525,3525,3525,3525,0
|
|
20230918,185300,237082145,3525,3525,3525,3525,0
|
|
20230918,185200,237082145,3525,3525,3525,3525,0
|
|
20230918,185100,237082145,3525,3525,3525,3525,0
|
|
20230918,185000,237082145,3525,3525,3525,3525,0
|
|
20230918,184900,237082145,3525,3525,3525,3525,0
|
|
20230918,184800,237082145,3525,3525,3525,3525,0
|
|
20230918,184700,237082145,3525,3525,3525,3525,0
|
|
20230918,184600,237082145,3525,3525,3525,3525,0
|
|
20230918,184500,237082145,3525,3525,3525,3525,0
|
|
20230918,184400,237082145,3525,3525,3525,3525,0
|
|
20230918,184300,237082145,3525,3525,3525,3525,0
|
|
20230918,184200,237082145,3525,3525,3525,3525,0
|
|
20230918,184100,237082145,3525,3525,3525,3525,0
|
|
20230918,184000,237082145,3525,3525,3525,3525,0
|
|
20230918,183900,237082145,3525,3525,3525,3525,0
|
|
20230918,183800,237082145,3525,3525,3525,3525,0
|
|
20230918,183700,237082145,3525,3525,3525,3525,0
|
|
20230918,183600,237082145,3525,3525,3525,3525,0
|
|
20230918,183500,237082145,3525,3525,3525,3525,0
|
|
20230918,183400,237082145,3525,3525,3525,3525,0
|
|
20230918,183300,237082145,3525,3525,3525,3525,0
|
|
20230918,183200,237082145,3525,3525,3525,3525,0
|
|
20230918,183100,237082145,3525,3525,3525,3525,0
|
|
20230918,183000,237082145,3525,3525,3525,3525,0
|
|
20230918,182900,237082145,3525,3525,3525,3525,0
|
|
20230918,182800,237082145,3525,3525,3525,3525,0
|
|
20230918,182700,237082145,3525,3525,3525,3525,1089
|
|
20230918,182600,237082145,3525,3525,3525,3525,0
|
|
20230918,182500,237082145,3525,3525,3525,3525,0
|
|
20230918,182400,237082145,3525,3525,3525,3525,0
|
|
20230918,182300,237082145,3525,3525,3525,3525,0
|
|
20230918,182200,237082145,3525,3525,3525,3525,0
|
|
20230918,182100,237082145,3525,3525,3525,3525,0
|
|
20230918,182000,237082145,3525,3525,3525,3525,0
|
|
20230918,181900,237082145,3525,3525,3525,3525,0
|
|
20230918,181800,237082145,3525,3525,3525,3525,0
|
|
20230918,181700,237082145,3525,3525,3525,3525,0
|
|
20230918,181600,237082145,3525,3525,3525,3525,0
|
|
20230918,181500,237082145,3525,3525,3525,3525,0
|
|
20230918,181400,237082145,3525,3525,3525,3525,0
|
|
20230918,181300,237082145,3525,3525,3525,3525,0
|
|
20230918,181200,237082145,3525,3525,3525,3525,0
|
|
20230918,181100,237082145,3525,3525,3525,3525,0
|
|
20230918,181000,237082145,3525,3525,3525,3525,0
|
|
20230918,180900,237082145,3525,3525,3525,3525,0
|
|
20230918,180800,237082145,3525,3525,3525,3525,0
|
|
20230918,180700,237082145,3525,3525,3525,3525,0
|
|
20230918,180600,237082145,3525,3525,3525,3525,0
|
|
20230918,180500,237082145,3525,3525,3525,3525,0
|
|
20230918,180400,237082145,3525,3525,3525,3525,0
|
|
20230918,180300,237082145,3525,3525,3525,3525,0
|
|
20230918,180200,237082145,3525,3525,3525,3525,0
|
|
20230918,180100,237082145,3525,3525,3525,3525,0
|
|
20230918,180000,237082145,3525,3525,3525,3525,0
|
|
20230918,175900,237082145,3525,3525,3525,3525,0
|
|
20230918,175800,237082145,3525,3525,3525,3525,0
|
|
20230918,175700,237082145,3525,3525,3525,3525,1089
|
|
20230918,175600,237082145,3525,3525,3525,3525,0
|
|
20230918,175500,237082145,3525,3525,3525,3525,0
|
|
20230918,175400,237082145,3525,3525,3525,3525,0
|
|
20230918,175300,237082145,3525,3525,3525,3525,0
|
|
20230918,175200,237082145,3525,3525,3525,3525,0
|
|
20230918,175100,237082145,3525,3525,3525,3525,0
|
|
20230918,175000,237082145,3525,3525,3525,3525,0
|
|
20230918,174900,237082145,3525,3525,3525,3525,0
|
|
20230918,174800,237082145,3525,3525,3525,3525,0
|
|
20230918,174700,237082145,3525,3525,3525,3525,0
|
|
20230918,174600,237082145,3525,3525,3525,3525,0
|
|
20230918,174500,237082145,3525,3525,3525,3525,0
|
|
20230918,174400,237082145,3525,3525,3525,3525,0
|
|
20230918,174300,237082145,3525,3525,3525,3525,0
|
|
20230918,174200,237082145,3525,3525,3525,3525,0
|
|
20230918,174100,237082145,3525,3525,3525,3525,0
|
|
20230918,174000,237082145,3525,3525,3525,3525,0
|
|
20230918,173900,237082145,3525,3525,3525,3525,0
|
|
20230918,173800,237082145,3525,3525,3525,3525,0
|
|
20230918,173700,237082145,3525,3525,3525,3525,0
|
|
20230918,173600,237082145,3525,3525,3525,3525,0
|
|
20230918,173500,237082145,3525,3525,3525,3525,0
|
|
20230918,173400,237082145,3525,3525,3525,3525,0
|
|
20230918,173300,237082145,3525,3525,3525,3525,0
|
|
20230918,173200,237082145,3525,3525,3525,3525,0
|
|
20230918,173100,237082145,3525,3525,3525,3525,0
|
|
20230918,173000,237082145,3525,3525,3525,3525,0
|
|
20230918,172900,237082145,3525,3525,3525,3525,0
|
|
20230918,172800,237082145,3525,3525,3525,3525,0
|
|
20230918,172700,237082145,3525,3525,3525,3525,1089
|
|
20230918,172600,237082145,3525,3525,3525,3525,0
|
|
20230918,172500,237082145,3525,3525,3525,3525,0
|
|
20230918,172400,237082145,3525,3525,3525,3525,0
|
|
20230918,172300,237082145,3525,3525,3525,3525,0
|
|
20230918,172200,237082145,3525,3525,3525,3525,0
|
|
20230918,172100,237082145,3525,3525,3525,3525,0
|
|
20230918,172000,237082145,3525,3525,3525,3525,0
|
|
20230918,171900,237082145,3525,3525,3525,3525,0
|
|
20230918,171800,237082145,3525,3525,3525,3525,0
|
|
20230918,171700,237082145,3525,3525,3525,3525,0
|
|
20230918,171600,237082145,3525,3525,3525,3525,0
|
|
20230918,171500,237082145,3525,3525,3525,3525,0
|
|
20230918,171400,237082145,3525,3525,3525,3525,0
|
|
20230918,171300,237082145,3525,3525,3525,3525,0
|
|
20230918,171200,237082145,3525,3525,3525,3525,0
|
|
20230918,171100,237082145,3525,3525,3525,3525,0
|
|
20230918,171000,237082145,3525,3525,3525,3525,0
|
|
20230918,170900,237082145,3525,3525,3525,3525,0
|
|
20230918,170800,237082145,3525,3525,3525,3525,0
|
|
20230918,170700,237082145,3525,3525,3525,3525,0
|
|
20230918,170600,237082145,3525,3525,3525,3525,0
|
|
20230918,170500,237082145,3525,3525,3525,3525,0
|
|
20230918,170400,237082145,3525,3525,3525,3525,0
|
|
20230918,170300,237082145,3525,3525,3525,3525,0
|
|
20230918,170200,237082145,3525,3525,3525,3525,0
|
|
20230918,170100,237082145,3525,3525,3525,3525,0
|
|
20230918,170000,237082145,3525,3525,3525,3525,0
|
|
20230918,165900,237082145,3525,3525,3525,3525,0
|
|
20230918,165800,237082145,3525,3525,3525,3525,0
|
|
20230918,165700,237082145,3525,3525,3525,3525,1089
|
|
20230918,165600,237082145,3525,3525,3525,3525,0
|
|
20230918,165500,237082145,3525,3525,3525,3525,0
|
|
20230918,165400,237082145,3525,3525,3525,3525,0
|
|
20230918,165300,237082145,3525,3525,3525,3525,0
|
|
20230918,165200,237082145,3525,3525,3525,3525,0
|
|
20230918,165100,237082145,3525,3525,3525,3525,0
|
|
20230918,165000,237082145,3525,3525,3525,3525,0
|
|
20230918,164900,237082145,3525,3525,3525,3525,0
|
|
20230918,164800,237082145,3525,3525,3525,3525,0
|
|
20230918,164700,237082145,3525,3525,3525,3525,0
|
|
20230918,164600,237082145,3525,3525,3525,3525,0
|
|
20230918,164500,237082145,3525,3525,3525,3525,0
|
|
20230918,164400,237082145,3525,3525,3525,3525,0
|
|
20230918,164300,237082145,3525,3525,3525,3525,0
|
|
20230918,164200,237082145,3525,3525,3525,3525,0
|
|
20230918,164100,237082145,3525,3525,3525,3525,0
|
|
20230918,164000,237082145,3525,3525,3525,3525,0
|
|
20230918,163900,237082145,3525,3525,3525,3525,0
|
|
20230918,163800,237082145,3525,3525,3525,3525,0
|
|
20230918,163700,237082145,3525,3525,3525,3525,0
|
|
20230918,163600,237082145,3525,3525,3525,3525,0
|
|
20230918,163500,237082145,3525,3525,3525,3525,0
|
|
20230918,163400,237082145,3525,3525,3525,3525,0
|
|
20230918,163300,237082145,3525,3525,3525,3525,0
|
|
20230918,163200,237082145,3525,3525,3525,3525,0
|
|
20230918,163100,237082145,3525,3525,3525,3525,0
|
|
20230918,163000,237082145,3525,3525,3525,3525,0
|
|
20230918,162900,237082145,3525,3525,3525,3525,0
|
|
20230918,162800,237082145,3525,3525,3525,3525,0
|
|
20230918,162700,237082145,3525,3525,3525,3525,1089
|
|
20230918,162600,237082145,3525,3525,3525,3525,0
|
|
20230918,162500,237082145,3525,3525,3525,3525,0
|
|
20230918,162400,237082145,3525,3525,3525,3525,0
|
|
20230918,162300,237082145,3525,3525,3525,3525,0
|
|
20230918,162200,237082145,3525,3525,3525,3525,0
|
|
20230918,162100,237082145,3525,3525,3525,3525,0
|
|
20230918,162000,237082145,3525,3525,3525,3525,0
|
|
20230918,161900,237082145,3525,3525,3525,3525,0
|
|
20230918,161800,237082145,3525,3525,3525,3525,0
|
|
20230918,161700,237082145,3525,3525,3525,3525,0
|
|
20230918,161600,237082145,3525,3525,3525,3525,0
|
|
20230918,161500,237082145,3525,3525,3525,3525,0
|
|
20230918,161400,237082145,3525,3525,3525,3525,0
|
|
20230918,161300,237082145,3525,3525,3525,3525,0
|
|
20230918,161200,237082145,3525,3525,3525,3525,0
|
|
20230918,161100,237082145,3525,3525,3525,3525,0
|
|
20230918,161000,237082145,3525,3525,3525,3525,0
|
|
20230918,160900,237082145,3525,3525,3525,3525,0
|
|
20230918,160800,237082145,3525,3525,3525,3525,0
|
|
20230918,160700,237082145,3525,3525,3525,3525,0
|
|
20230918,160600,237082145,3525,3525,3525,3525,0
|
|
20230918,160500,237082145,3525,3525,3525,3525,0
|
|
20230918,160400,237082145,3525,3525,3525,3525,0
|
|
20230918,160300,237082145,3525,3525,3525,3525,0
|
|
20230918,160200,237082145,3525,3525,3525,3525,0
|
|
20230918,160100,237082145,3525,3525,3525,3525,0
|
|
20230918,160000,237082145,3525,3525,3525,3525,0
|
|
20230918,155900,237082145,3525,3525,3525,3525,0
|
|
20230918,155800,237082145,3525,3525,3525,3525,0
|
|
20230918,155700,237082145,3525,3525,3525,3525,1089
|
|
20230918,155600,237082145,3525,3525,3525,3525,0
|
|
20230918,155500,237082145,3525,3525,3525,3525,0
|
|
20230918,155400,237082145,3525,3525,3525,3525,0
|
|
20230918,155300,237082145,3525,3525,3525,3525,0
|
|
20230918,155200,237082145,3525,3525,3525,3525,0
|
|
20230918,155100,237082145,3525,3525,3525,3525,0
|
|
20230918,155000,237082145,3525,3525,3525,3525,0
|
|
20230918,154900,237082145,3525,3525,3525,3525,0
|
|
20230918,154800,237082145,3525,3525,3525,3525,0
|
|
20230918,154700,237082145,3525,3525,3525,3525,0
|
|
20230918,154600,237082145,3525,3525,3525,3525,0
|
|
20230918,154500,237082145,3525,3525,3525,3525,0
|
|
20230918,154400,237082145,3525,3525,3525,3525,0
|
|
20230918,154300,237082145,3525,3525,3525,3525,0
|
|
20230918,154200,237082145,3525,3525,3525,3525,0
|
|
20230918,154100,237082145,3525,3525,3525,3525,0
|
|
20230918,154000,237082145,3525,3525,3525,3525,0
|
|
20230918,153900,237082145,3525,3525,3525,3525,0
|
|
20230918,153800,237082145,3525,3525,3525,3525,0
|
|
20230918,153700,237082145,3525,3525,3525,3525,0
|
|
20230918,153600,237082145,3525,3525,3525,3525,0
|
|
20230918,153500,237082145,3525,3525,3525,3525,0
|
|
20230918,153400,237082145,3525,3525,3525,3525,0
|
|
20230918,153300,237082145,3525,3525,3525,3525,0
|
|
20230918,153200,237082145,3525,3525,3525,3525,0
|
|
20230918,153100,237082145,3525,3525,3525,3525,0
|
|
20230918,153000,237082145,3525,3525,3525,3525,1089
|
|
20230918,152900,233243420,3525,3525,3525,3525,0
|
|
20230918,152800,233243420,3525,3525,3525,3525,0
|
|
20230918,152700,233243420,3525,3525,3525,3525,0
|
|
20230918,152600,233243420,3525,3525,3525,3525,0
|
|
20230918,152500,233243420,3525,3525,3525,3525,0
|
|
20230918,152400,233243420,3525,3525,3525,3525,0
|
|
20230918,152300,233243420,3525,3525,3525,3525,0
|
|
20230918,152200,233243420,3525,3525,3525,3525,0
|
|
20230918,152100,233243420,3525,3525,3525,3525,0
|
|
20230918,152000,233243420,3525,3525,3525,3525,0
|
|
20230918,151900,233243420,3525,3525,3525,3500,689
|
|
20230918,151800,230830675,3525,3525,3525,3525,6
|
|
20230918,151700,230809525,3520,3525,3525,3520,36
|
|
20230918,151600,230682635,3520,3520,3520,3520,200
|
|
20230918,151500,229978635,3530,3525,3530,3525,74
|
|
20230918,151400,229717465,3525,3525,3525,3525,5
|
|
20230918,151300,229699840,3525,3525,3525,3525,370
|
|
20230918,151200,228395590,3525,3525,3525,3525,3
|
|
20230918,151100,228385015,3520,3520,3520,3520,39
|
|
20230918,151000,228247735,3500,3520,3525,3500,45
|
|
20230918,150900,228090015,3500,3500,3500,3500,300
|
|
20230918,150800,227040015,3520,3520,3520,3520,0
|
|
20230918,150700,227040015,3520,3520,3520,3520,300
|
|
20230918,150600,225984015,3520,3520,3520,3520,0
|
|
20230918,150500,225984015,3520,3520,3520,3520,482
|
|
20230918,150400,224287375,3520,3520,3520,3520,2
|
|
20230918,150300,224280335,3520,3520,3520,3520,0
|
|
20230918,150200,224280335,3520,3520,3520,3520,2
|
|
20230918,150100,224273295,3520,3495,3520,3495,38
|
|
20230918,150000,224140310,3525,3525,3525,3520,178
|
|
20230918,145900,223513480,3520,3520,3520,3520,5
|
|
20230918,145800,223495880,3510,3510,3510,3510,20
|
|
20230918,145700,223425680,3510,3510,3510,3510,913
|
|
20230918,145600,220221050,3495,3495,3495,3495,0
|
|
20230918,145500,220221050,3495,3495,3495,3495,0
|
|
20230918,145400,220221050,3495,3495,3495,3495,0
|
|
20230918,145300,220221050,3495,3500,3510,3495,1569
|
|
20230918,145200,214734310,3490,3510,3510,3490,1320
|
|
20230918,145100,210116685,3510,3510,3510,3510,0
|
|
20230918,145000,210116685,3510,3515,3515,3510,37
|
|
20230918,144900,209986635,3510,3510,3510,3510,0
|
|
20230918,144800,209986635,3510,3510,3510,3510,0
|
|
20230918,144700,209986635,3510,3510,3510,3510,0
|
|
20230918,144600,209986635,3510,3510,3510,3510,0
|
|
20230918,144500,209986635,3510,3510,3510,3510,0
|
|
20230918,144400,209986635,3510,3510,3510,3510,0
|
|
20230918,144300,209986635,3510,3510,3510,3510,0
|
|
20230918,144200,209986635,3510,3510,3510,3510,0
|
|
20230918,144100,209986635,3510,3510,3510,3510,0
|
|
20230918,144000,209986635,3510,3510,3510,3510,1
|
|
20230918,143900,209983125,3515,3515,3515,3515,2
|
|
20230918,143800,209976095,3520,3520,3520,3520,31
|
|
20230918,143700,209866975,3520,3520,3520,3520,0
|
|
20230918,143600,209866975,3520,3520,3520,3520,50
|
|
20230918,143500,209690975,3525,3525,3525,3525,117
|
|
20230918,143400,209278550,3525,3525,3525,3525,340
|
|
20230918,143300,208080050,3525,3525,3525,3525,310
|
|
20230918,143200,206987300,3520,3515,3520,3515,1245
|
|
20230918,143100,202607390,3515,3515,3515,3515,0
|
|
20230918,143000,202607390,3515,3515,3515,3515,0
|
|
20230918,142900,202607390,3515,3515,3515,3515,1
|
|
20230918,142800,202603875,3510,3510,3510,3510,522
|
|
20230918,142700,200771655,3510,3510,3510,3510,103
|
|
20230918,142600,200410125,3515,3515,3515,3515,0
|
|
20230918,142500,200410125,3515,3515,3515,3515,1
|
|
20230918,142400,200406610,3515,3515,3515,3515,0
|
|
20230918,142300,200406610,3515,3515,3515,3515,0
|
|
20230918,142200,200406610,3515,3515,3515,3515,1
|
|
20230918,142100,200403095,3515,3515,3515,3515,0
|
|
20230918,142000,200403095,3515,3515,3515,3515,1000
|
|
20230918,141900,196888095,3495,3495,3495,3495,0
|
|
20230918,141800,196888095,3495,3495,3495,3495,0
|
|
20230918,141700,196888095,3495,3495,3495,3495,42
|
|
20230918,141600,196741305,3510,3510,3510,3510,0
|
|
20230918,141500,196741305,3510,3510,3510,3510,0
|
|
20230918,141400,196741305,3510,3510,3510,3510,0
|
|
20230918,141300,196741305,3510,3510,3510,3510,53
|
|
20230918,141200,196555275,3510,3510,3510,3510,451
|
|
20230918,141100,194972265,3510,3500,3510,3500,380
|
|
20230918,141000,193641535,3500,3500,3500,3500,320
|
|
20230918,140900,192521535,3510,3510,3510,3510,1093
|
|
20230918,140800,188685105,3510,3510,3510,3510,0
|
|
20230918,140700,188685105,3510,3510,3510,3510,0
|
|
20230918,140600,188685105,3510,3510,3510,3510,0
|
|
20230918,140500,188685105,3510,3510,3510,3510,0
|
|
20230918,140400,188685105,3510,3510,3510,3510,0
|
|
20230918,140300,188685105,3510,3510,3510,3510,1
|
|
20230918,140200,188681595,3510,3510,3510,3510,0
|
|
20230918,140100,188681595,3510,3510,3510,3510,0
|
|
20230918,140000,188681595,3510,3510,3510,3510,0
|
|
20230918,135900,188681595,3510,3510,3510,3510,0
|
|
20230918,135800,188681595,3510,3510,3510,3510,5
|
|
20230918,135700,188664045,3515,3515,3515,3515,102
|
|
20230918,135600,188305515,3515,3515,3515,3515,0
|
|
20230918,135500,188305515,3515,3515,3515,3515,0
|
|
20230918,135400,188305515,3515,3515,3515,3515,0
|
|
20230918,135300,188305515,3515,3515,3515,3515,0
|
|
20230918,135200,188305515,3515,3515,3515,3515,81
|
|
20230918,135100,188020800,3510,3510,3510,3510,1
|
|
20230918,135000,188017290,3510,3510,3510,3510,0
|
|
20230918,134900,188017290,3510,3510,3510,3510,167
|
|
20230918,134800,187431120,3515,3515,3515,3515,70
|
|
20230918,134700,187185070,3515,3515,3515,3515,114
|
|
20230918,134600,186784360,3515,3530,3530,3515,35
|
|
20230918,134500,186660840,3530,3530,3530,3530,30
|
|
20230918,134400,186554940,3530,3530,3530,3530,0
|
|
20230918,134300,186554940,3530,3520,3530,3520,500
|
|
20230918,134200,184792200,3520,3515,3520,3515,600
|
|
20230918,134100,182681370,3515,3505,3515,3505,77
|
|
20230918,134000,182410765,3500,3500,3505,3500,950
|
|
20230918,133900,179085625,3500,3495,3500,3495,3156
|
|
20230918,133800,168040225,3495,3495,3495,3495,0
|
|
20230918,133700,168040225,3495,3495,3495,3495,20
|
|
20230918,133600,167970325,3495,3495,3495,3495,0
|
|
20230918,133500,167970325,3495,3495,3495,3495,1
|
|
20230918,133400,167966830,3495,3495,3495,3495,0
|
|
20230918,133300,167966830,3495,3495,3495,3495,100
|
|
20230918,133200,167617330,3495,3495,3495,3495,1
|
|
20230918,133100,167613835,3495,3495,3495,3495,193
|
|
20230918,133000,166939300,3495,3495,3495,3495,0
|
|
20230918,132900,166939300,3495,3495,3495,3495,0
|
|
20230918,132800,166939300,3495,3495,3495,3495,1
|
|
20230918,132700,166935805,3495,3495,3495,3495,100
|
|
20230918,132600,166586305,3495,3495,3495,3495,20
|
|
20230918,132500,166516405,3495,3495,3495,3495,0
|
|
20230918,132400,166516405,3495,3495,3495,3495,20
|
|
20230918,132300,166446505,3495,3495,3495,3495,0
|
|
20230918,132200,166446505,3495,3495,3495,3495,0
|
|
20230918,132100,166446505,3495,3495,3495,3495,70
|
|
20230918,132000,166201855,3480,3480,3480,3480,0
|
|
20230918,131900,166201855,3480,3480,3480,3480,0
|
|
20230918,131800,166201855,3480,3480,3480,3480,0
|
|
20230918,131700,166201855,3480,3480,3480,3480,0
|
|
20230918,131600,166201855,3480,3480,3480,3480,0
|
|
20230918,131500,166201855,3480,3480,3480,3480,0
|
|
20230918,131400,166201855,3480,3480,3480,3480,0
|
|
20230918,131300,166201855,3480,3480,3480,3480,0
|
|
20230918,131200,166201855,3480,3480,3480,3480,0
|
|
20230918,131100,166201855,3480,3480,3480,3480,0
|
|
20230918,131000,166201855,3480,3480,3480,3480,0
|
|
20230918,130900,166201855,3480,3480,3480,3480,1362
|
|
20230918,130800,161462095,3485,3485,3485,3485,923
|
|
20230918,130700,158245440,3485,3490,3490,3485,3
|
|
20230918,130600,158234980,3490,3490,3490,3490,0
|
|
20230918,130500,158234980,3490,3490,3490,3490,0
|
|
20230918,130400,158234980,3490,3490,3490,3490,0
|
|
20230918,130300,158234980,3490,3490,3490,3490,0
|
|
20230918,130200,158234980,3490,3490,3490,3490,0
|
|
20230918,130100,158234980,3490,3485,3490,3485,121
|
|
20230918,130000,157812990,3490,3490,3490,3490,79
|
|
20230918,125900,157537280,3485,3485,3485,3485,30
|
|
20230918,125800,157432730,3485,3485,3485,3485,200
|
|
20230918,125700,156735730,3490,3490,3490,3490,10
|
|
20230918,125600,156700830,3490,3490,3490,3490,0
|
|
20230918,125500,156700830,3490,3490,3490,3490,60
|
|
20230918,125400,156491430,3490,3490,3490,3490,50
|
|
20230918,125300,156316930,3490,3490,3490,3490,42
|
|
20230918,125200,156170350,3490,3490,3490,3490,10
|
|
20230918,125100,156135450,3490,3490,3490,3490,200
|
|
20230918,125000,155437450,3490,3490,3490,3490,0
|
|
20230918,124900,155437450,3490,3490,3490,3490,0
|
|
20230918,124800,155437450,3490,3490,3490,3490,0
|
|
20230918,124700,155437450,3490,3490,3490,3490,0
|
|
20230918,124600,155437450,3490,3490,3490,3490,31
|
|
20230918,124500,155329260,3490,3490,3490,3490,2
|
|
20230918,124400,155322280,3490,3490,3490,3490,0
|
|
20230918,124300,155322280,3490,3490,3490,3490,0
|
|
20230918,124200,155322280,3490,3490,3490,3490,303
|
|
20230918,124100,154264810,3490,3495,3495,3490,22
|
|
20230918,124000,154188020,3490,3490,3490,3490,0
|
|
20230918,123900,154188020,3490,3490,3490,3490,3
|
|
20230918,123800,154177550,3490,3490,3490,3490,3
|
|
20230918,123700,154167080,3495,3495,3495,3495,100
|
|
20230918,123600,153817580,3495,3495,3495,3495,0
|
|
20230918,123500,153817580,3495,3495,3495,3495,0
|
|
20230918,123400,153817580,3495,3495,3495,3495,82
|
|
20230918,123300,153530990,3475,3475,3475,3475,0
|
|
20230918,123200,153530990,3475,3475,3475,3475,0
|
|
20230918,123100,153530990,3475,3475,3475,3475,0
|
|
20230918,123000,153530990,3475,3475,3475,3475,0
|
|
20230918,122900,153530990,3475,3475,3475,3475,0
|
|
20230918,122800,153530990,3475,3475,3475,3475,0
|
|
20230918,122700,153530990,3475,3475,3475,3475,0
|
|
20230918,122600,153530990,3475,3475,3475,3475,0
|
|
20230918,122500,153530990,3475,3475,3475,3475,13
|
|
20230918,122400,153485815,3475,3475,3475,3475,0
|
|
20230918,122300,153485815,3475,3475,3475,3475,0
|
|
20230918,122200,153485815,3475,3480,3480,3475,5865
|
|
20230918,122100,133100220,3475,3475,3475,3475,0
|
|
20230918,122000,133100220,3475,3475,3475,3475,0
|
|
20230918,121900,133100220,3475,3490,3490,3475,1500
|
|
20230918,121800,127878585,3495,3495,3495,3495,0
|
|
20230918,121700,127878585,3495,3495,3495,3495,0
|
|
20230918,121600,127878585,3495,3495,3495,3495,1
|
|
20230918,121500,127875090,3495,3495,3495,3495,0
|
|
20230918,121400,127875090,3495,3495,3495,3495,1
|
|
20230918,121300,127871595,3495,3495,3495,3495,3
|
|
20230918,121200,127861110,3495,3495,3495,3495,71
|
|
20230918,121100,127612965,3495,3495,3495,3495,0
|
|
20230918,121000,127612965,3495,3495,3495,3495,20
|
|
20230918,120900,127543065,3495,3495,3495,3495,0
|
|
20230918,120800,127543065,3495,3495,3495,3495,0
|
|
20230918,120700,127543065,3495,3495,3495,3495,0
|
|
20230918,120600,127543065,3495,3495,3495,3495,2
|
|
20230918,120500,127536075,3490,3490,3490,3490,0
|
|
20230918,120400,127536075,3490,3490,3490,3490,0
|
|
20230918,120300,127536075,3490,3490,3490,3490,1
|
|
20230918,120200,127532585,3475,3495,3495,3475,7001
|
|
20230918,120100,103156615,3495,3495,3495,3495,11
|
|
20230918,120000,103118170,3495,3495,3495,3495,0
|
|
20230918,115900,103118170,3495,3495,3495,3495,5
|
|
20230918,115800,103100695,3495,3495,3495,3495,76
|
|
20230918,115700,102835075,3490,3490,3490,3490,0
|
|
20230918,115600,102835075,3490,3490,3490,3490,0
|
|
20230918,115500,102835075,3490,3490,3490,3490,1
|
|
20230918,115400,102831585,3495,3495,3495,3495,0
|
|
20230918,115300,102831585,3495,3495,3495,3495,1
|
|
20230918,115200,102828090,3495,3495,3495,3495,6
|
|
20230918,115100,102807120,3495,3495,3495,3495,0
|
|
20230918,115000,102807120,3495,3495,3495,3495,0
|
|
20230918,114900,102807120,3495,3495,3495,3495,0
|
|
20230918,114800,102807120,3495,3495,3495,3495,0
|
|
20230918,114700,102807120,3495,3495,3495,3495,0
|
|
20230918,114600,102807120,3495,3495,3495,3495,100
|
|
20230918,114500,102457620,3495,3495,3495,3495,0
|
|
20230918,114400,102457620,3495,3495,3495,3495,0
|
|
20230918,114300,102457620,3495,3495,3495,3495,450
|
|
20230918,114200,100884870,3500,3500,3500,3500,0
|
|
20230918,114100,100884870,3500,3500,3500,3500,0
|
|
20230918,114000,100884870,3500,3500,3500,3500,85
|
|
20230918,113900,100587370,3495,3495,3495,3495,0
|
|
20230918,113800,100587370,3495,3495,3495,3495,14
|
|
20230918,113700,100538440,3500,3500,3500,3500,0
|
|
20230918,113600,100538440,3500,3500,3500,3500,0
|
|
20230918,113500,100538440,3500,3500,3500,3500,0
|
|
20230918,113400,100538440,3500,3500,3500,3500,3
|
|
20230918,113300,100527940,3500,3500,3500,3500,0
|
|
20230918,113200,100527940,3500,3500,3500,3500,0
|
|
20230918,113100,100527940,3500,3500,3500,3500,0
|
|
20230918,113000,100527940,3500,3500,3500,3500,21
|
|
20230918,112900,100454440,3500,3500,3500,3500,0
|
|
20230918,112800,100454440,3500,3500,3500,3500,1031
|
|
20230918,112700,96845940,3500,3500,3500,3500,74
|
|
20230918,112600,96586940,3500,3500,3500,3500,0
|
|
20230918,112500,96586940,3500,3500,3500,3500,619
|
|
20230918,112400,94420440,3500,3500,3500,3500,0
|
|
20230918,112300,94420440,3500,3500,3500,3500,0
|
|
20230918,112200,94420440,3500,3500,3500,3500,0
|
|
20230918,112100,94420440,3500,3500,3500,3500,1
|
|
20230918,112000,94416940,3500,3500,3500,3500,0
|
|
20230918,111900,94416940,3500,3500,3500,3500,1
|
|
20230918,111800,94413440,3500,3500,3500,3500,1
|
|
20230918,111700,94409940,3500,3500,3500,3500,0
|
|
20230918,111600,94409940,3500,3500,3500,3500,7
|
|
20230918,111500,94385440,3500,3500,3500,3500,0
|
|
20230918,111400,94385440,3500,3500,3500,3500,0
|
|
20230918,111300,94385440,3500,3500,3500,3500,0
|
|
20230918,111200,94385440,3500,3500,3500,3500,0
|
|
20230918,111100,94385440,3500,3500,3500,3500,1
|
|
20230918,111000,94381940,3495,3495,3495,3495,0
|
|
20230918,110900,94381940,3495,3495,3495,3495,100
|
|
20230918,110800,94032440,3500,3500,3500,3500,81
|
|
20230918,110700,93748940,3500,3500,3500,3500,1
|
|
20230918,110600,93745440,3490,3490,3490,3490,0
|
|
20230918,110500,93745440,3490,3490,3490,3490,0
|
|
20230918,110400,93745440,3490,3490,3490,3490,0
|
|
20230918,110300,93745440,3490,3490,3490,3490,0
|
|
20230918,110200,93745440,3490,3490,3490,3490,0
|
|
20230918,110100,93745440,3490,3490,3490,3490,17
|
|
20230918,110000,93686110,3500,3500,3500,3500,0
|
|
20230918,105900,93686110,3500,3490,3500,3490,346
|
|
20230918,105800,92478560,3485,3485,3485,3485,0
|
|
20230918,105700,92478560,3485,3485,3485,3485,0
|
|
20230918,105600,92478560,3485,3485,3485,3485,0
|
|
20230918,105500,92478560,3485,3485,3485,3485,0
|
|
20230918,105400,92478560,3485,3495,3495,3485,100
|
|
20230918,105300,92129575,3500,3500,3500,3500,0
|
|
20230918,105200,92129575,3500,3500,3500,3500,512
|
|
20230918,105100,90337575,3500,3500,3500,3500,0
|
|
20230918,105000,90337575,3500,3500,3500,3500,0
|
|
20230918,104900,90337575,3500,3500,3500,3500,311
|
|
20230918,104800,89249075,3515,3515,3515,3515,0
|
|
20230918,104700,89249075,3515,3515,3515,3515,0
|
|
20230918,104600,89249075,3515,3505,3515,3505,84
|
|
20230918,104500,88953825,3510,3510,3510,3510,0
|
|
20230918,104400,88953825,3510,3510,3510,3510,16
|
|
20230918,104300,88897665,3510,3505,3510,3505,20
|
|
20230918,104200,88827470,3515,3515,3515,3515,0
|
|
20230918,104100,88827470,3515,3515,3515,3515,0
|
|
20230918,104000,88827470,3515,3515,3515,3515,0
|
|
20230918,103900,88827470,3515,3515,3515,3515,0
|
|
20230918,103800,88827470,3515,3515,3515,3515,0
|
|
20230918,103700,88827470,3515,3515,3515,3515,35
|
|
20230918,103600,88704445,3515,3515,3515,3515,0
|
|
20230918,103500,88704445,3515,3515,3515,3515,0
|
|
20230918,103400,88704445,3515,3515,3515,3515,0
|
|
20230918,103300,88704445,3515,3515,3515,3515,0
|
|
20230918,103200,88704445,3515,3520,3520,3515,713
|
|
20230918,103100,86196420,3520,3520,3520,3520,43
|
|
20230918,103000,86045060,3520,3520,3520,3520,3
|
|
20230918,102900,86034500,3525,3520,3525,3520,3
|
|
20230918,102800,86023935,3520,3515,3520,3515,8
|
|
20230918,102700,85995790,3520,3520,3520,3520,52
|
|
20230918,102600,85812750,3515,3515,3520,3515,53
|
|
20230918,102500,85626205,3515,3520,3520,3515,19
|
|
20230918,102400,85559415,3520,3515,3520,3515,16
|
|
20230918,102300,85503170,3515,3515,3515,3515,401
|
|
20230918,102200,84093655,3510,3510,3510,3510,8
|
|
20230918,102100,84065575,3510,3510,3510,3510,0
|
|
20230918,102000,84065575,3510,3510,3510,3510,25
|
|
20230918,101900,83977825,3510,3510,3510,3510,10
|
|
20230918,101800,83942725,3510,3510,3510,3510,500
|
|
20230918,101700,82187725,3500,3500,3500,3500,380
|
|
20230918,101600,80857725,3500,3500,3500,3500,20
|
|
20230918,101500,80787725,3490,3490,3490,3490,0
|
|
20230918,101400,80787725,3490,3490,3490,3490,0
|
|
20230918,101300,80787725,3490,3490,3490,3490,1
|
|
20230918,101200,80784235,3500,3500,3500,3500,1
|
|
20230918,101100,80780735,3485,3485,3485,3485,406
|
|
20230918,101000,79365825,3480,3490,3490,3480,4100
|
|
20230918,100900,65085395,3490,3490,3490,3490,0
|
|
20230918,100800,65085395,3490,3490,3490,3490,0
|
|
20230918,100700,65085395,3490,3490,3490,3490,3
|
|
20230918,100600,65074925,3490,3490,3490,3490,0
|
|
20230918,100500,65074925,3490,3495,3495,3490,74
|
|
20230918,100400,64816630,3500,3500,3500,3500,0
|
|
20230918,100300,64816630,3500,3500,3500,3500,1
|
|
20230918,100200,64813130,3500,3500,3500,3500,2
|
|
20230918,100100,64806130,3485,3485,3485,3485,1
|
|
20230918,100000,64802645,3485,3485,3485,3485,0
|
|
20230918,095900,64802645,3485,3485,3485,3485,0
|
|
20230918,095800,64802645,3485,3485,3485,3485,0
|
|
20230918,095700,64802645,3485,3485,3485,3485,0
|
|
20230918,095600,64802645,3485,3495,3495,3485,2000
|
|
20230918,095500,57824925,3495,3500,3500,3495,11
|
|
20230918,095400,57786430,3500,3500,3500,3500,10
|
|
20230918,095300,57751430,3500,3500,3500,3500,0
|
|
20230918,095200,57751430,3500,3500,3500,3500,0
|
|
20230918,095100,57751430,3500,3500,3500,3500,31
|
|
20230918,095000,57642930,3500,3500,3500,3500,0
|
|
20230918,094900,57642930,3500,3500,3500,3500,945
|
|
20230918,094800,54335430,3500,3500,3500,3500,0
|
|
20230918,094700,54335430,3500,3500,3500,3500,0
|
|
20230918,094600,54335430,3500,3500,3500,3500,0
|
|
20230918,094500,54335430,3500,3500,3500,3500,0
|
|
20230918,094400,54335430,3500,3500,3500,3500,3
|
|
20230918,094300,54324930,3500,3515,3515,3500,1450
|
|
20230918,094200,49240720,3515,3515,3515,3515,0
|
|
20230918,094100,49240720,3515,3515,3515,3515,28
|
|
20230918,094000,49142300,3515,3510,3515,3510,204
|
|
20230918,093900,48425260,3510,3510,3510,3505,6
|
|
20230918,093800,48404205,3510,3515,3515,3510,2
|
|
20230918,093700,48397180,3515,3515,3515,3510,11
|
|
20230918,093600,48358555,3515,3510,3515,3510,44
|
|
20230918,093500,48203900,3510,3510,3510,3510,50
|
|
20230918,093400,48028400,3510,3510,3510,3510,0
|
|
20230918,093300,48028400,3510,3515,3515,3510,51
|
|
20230918,093200,47849385,3515,3515,3515,3515,1
|
|
20230918,093100,47845870,3515,3510,3515,3510,4
|
|
20230918,093000,47831815,3505,3505,3505,3505,1282
|
|
20230918,092900,43338405,3505,3505,3505,3505,218
|
|
20230918,092800,42574315,3505,3505,3505,3505,2
|
|
20230918,092700,42567305,3505,3505,3505,3505,0
|
|
20230918,092600,42567305,3505,3505,3505,3505,30
|
|
20230918,092500,42462155,3500,3500,3500,3500,1000
|
|
20230918,092400,38962155,3515,3515,3515,3515,1
|
|
20230918,092300,38958640,3520,3520,3520,3520,1285
|
|
20230918,092200,34435440,3500,3510,3520,3500,205
|
|
20230918,092100,33714075,3495,3495,3495,3495,0
|
|
20230918,092000,33714075,3495,3495,3495,3495,0
|
|
20230918,091900,33714075,3495,3495,3495,3495,26
|
|
20230918,091800,33623205,3495,3495,3495,3495,1
|
|
20230918,091700,33619710,3510,3510,3510,3510,4
|
|
20230918,091600,33605670,3490,3490,3490,3490,57
|
|
20230918,091500,33406740,3490,3495,3495,3490,2061
|
|
20230918,091400,26213835,3510,3500,3510,3490,1549
|
|
20230918,091300,20803925,3510,3510,3510,3510,253
|
|
20230918,091200,19915895,3520,3520,3520,3520,555
|
|
20230918,091100,17962295,3525,3525,3525,3525,70
|
|
20230918,091000,17715545,3530,3540,3540,3530,85
|
|
20230918,090900,17415375,3545,3545,3545,3545,0
|
|
20230918,090800,17415375,3545,3535,3545,3535,1303
|
|
20230918,090700,12796280,3535,3545,3545,3535,428
|
|
20230918,090600,11282060,3545,3535,3545,3535,480
|
|
20230918,090500,9584485,3535,3525,3535,3525,499
|
|
20230918,090400,7820640,3520,3505,3520,3505,790
|
|
20230918,090300,5040705,3505,3485,3505,3485,76
|
|
20230918,090200,4775195,3490,3490,3490,3490,589
|
|
20230918,090100,2719585,3490,3520,3520,3485,438
|
|
20230918,090000,1190750,3490,3520,3520,3490,239
|