677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201400,217422320,3400,3400,3400,3400,2326
|
|
20230922,201300,217422320,3400,3400,3400,3400,0
|
|
20230922,201200,217422320,3400,3400,3400,3400,0
|
|
20230922,201100,217422320,3400,3400,3400,3400,0
|
|
20230922,201000,217422320,3400,3400,3400,3400,0
|
|
20230922,200900,217422320,3400,3400,3400,3400,0
|
|
20230922,200800,217422320,3400,3400,3400,3400,0
|
|
20230922,200700,217422320,3400,3400,3400,3400,0
|
|
20230922,200600,217422320,3400,3400,3400,3400,0
|
|
20230922,200500,217422320,3400,3400,3400,3400,0
|
|
20230922,200400,217422320,3400,3400,3400,3400,0
|
|
20230922,200300,217422320,3400,3400,3400,3400,0
|
|
20230922,200200,217422320,3400,3400,3400,3400,0
|
|
20230922,200100,217422320,3400,3400,3400,3400,0
|
|
20230922,200000,217422320,3400,3400,3400,3400,0
|
|
20230922,195900,217422320,3400,3400,3400,3400,0
|
|
20230922,195800,217422320,3400,3400,3400,3400,0
|
|
20230922,195700,217422320,3400,3400,3400,3400,0
|
|
20230922,195600,217422320,3400,3400,3400,3400,0
|
|
20230922,195500,217422320,3400,3400,3400,3400,0
|
|
20230922,195400,217422320,3400,3400,3400,3400,0
|
|
20230922,195300,217422320,3400,3400,3400,3400,0
|
|
20230922,195200,217422320,3400,3400,3400,3400,0
|
|
20230922,195100,217422320,3400,3400,3400,3400,0
|
|
20230922,195000,217422320,3400,3400,3400,3400,0
|
|
20230922,194900,217422320,3400,3400,3400,3400,0
|
|
20230922,194800,217422320,3400,3400,3400,3400,0
|
|
20230922,194700,217422320,3400,3400,3400,3400,0
|
|
20230922,194600,217422320,3400,3400,3400,3400,0
|
|
20230922,194500,217422320,3400,3400,3400,3400,0
|
|
20230922,194400,217422320,3400,3400,3400,3400,2326
|
|
20230922,194300,217422320,3400,3400,3400,3400,0
|
|
20230922,194200,217422320,3400,3400,3400,3400,0
|
|
20230922,194100,217422320,3400,3400,3400,3400,0
|
|
20230922,194000,217422320,3400,3400,3400,3400,0
|
|
20230922,193900,217422320,3400,3400,3400,3400,0
|
|
20230922,193800,217422320,3400,3400,3400,3400,0
|
|
20230922,193700,217422320,3400,3400,3400,3400,0
|
|
20230922,193600,217422320,3400,3400,3400,3400,0
|
|
20230922,193500,217422320,3400,3400,3400,3400,0
|
|
20230922,193400,217422320,3400,3400,3400,3400,0
|
|
20230922,193300,217422320,3400,3400,3400,3400,0
|
|
20230922,193200,217422320,3400,3400,3400,3400,0
|
|
20230922,193100,217422320,3400,3400,3400,3400,0
|
|
20230922,193000,217422320,3400,3400,3400,3400,0
|
|
20230922,192900,217422320,3400,3400,3400,3400,0
|
|
20230922,192800,217422320,3400,3400,3400,3400,0
|
|
20230922,192700,217422320,3400,3400,3400,3400,0
|
|
20230922,192600,217422320,3400,3400,3400,3400,0
|
|
20230922,192500,217422320,3400,3400,3400,3400,0
|
|
20230922,192400,217422320,3400,3400,3400,3400,0
|
|
20230922,192300,217422320,3400,3400,3400,3400,0
|
|
20230922,192200,217422320,3400,3400,3400,3400,0
|
|
20230922,192100,217422320,3400,3400,3400,3400,0
|
|
20230922,192000,217422320,3400,3400,3400,3400,0
|
|
20230922,191900,217422320,3400,3400,3400,3400,0
|
|
20230922,191800,217422320,3400,3400,3400,3400,0
|
|
20230922,191700,217422320,3400,3400,3400,3400,0
|
|
20230922,191600,217422320,3400,3400,3400,3400,0
|
|
20230922,191500,217422320,3400,3400,3400,3400,0
|
|
20230922,191400,217422320,3400,3400,3400,3400,2326
|
|
20230922,191300,217422320,3400,3400,3400,3400,0
|
|
20230922,191200,217422320,3400,3400,3400,3400,0
|
|
20230922,191100,217422320,3400,3400,3400,3400,0
|
|
20230922,191000,217422320,3400,3400,3400,3400,0
|
|
20230922,190900,217422320,3400,3400,3400,3400,0
|
|
20230922,190800,217422320,3400,3400,3400,3400,0
|
|
20230922,190700,217422320,3400,3400,3400,3400,0
|
|
20230922,190600,217422320,3400,3400,3400,3400,0
|
|
20230922,190500,217422320,3400,3400,3400,3400,0
|
|
20230922,190400,217422320,3400,3400,3400,3400,0
|
|
20230922,190300,217422320,3400,3400,3400,3400,0
|
|
20230922,190200,217422320,3400,3400,3400,3400,0
|
|
20230922,190100,217422320,3400,3400,3400,3400,0
|
|
20230922,190000,217422320,3400,3400,3400,3400,0
|
|
20230922,185900,217422320,3400,3400,3400,3400,0
|
|
20230922,185800,217422320,3400,3400,3400,3400,0
|
|
20230922,185700,217422320,3400,3400,3400,3400,0
|
|
20230922,185600,217422320,3400,3400,3400,3400,0
|
|
20230922,185500,217422320,3400,3400,3400,3400,0
|
|
20230922,185400,217422320,3400,3400,3400,3400,0
|
|
20230922,185300,217422320,3400,3400,3400,3400,0
|
|
20230922,185200,217422320,3400,3400,3400,3400,0
|
|
20230922,185100,217422320,3400,3400,3400,3400,0
|
|
20230922,185000,217422320,3400,3400,3400,3400,0
|
|
20230922,184900,217422320,3400,3400,3400,3400,0
|
|
20230922,184800,217422320,3400,3400,3400,3400,0
|
|
20230922,184700,217422320,3400,3400,3400,3400,0
|
|
20230922,184600,217422320,3400,3400,3400,3400,0
|
|
20230922,184500,217422320,3400,3400,3400,3400,0
|
|
20230922,184400,217422320,3400,3400,3400,3400,2326
|
|
20230922,184300,217422320,3400,3400,3400,3400,0
|
|
20230922,184200,217422320,3400,3400,3400,3400,0
|
|
20230922,184100,217422320,3400,3400,3400,3400,0
|
|
20230922,184000,217422320,3400,3400,3400,3400,0
|
|
20230922,183900,217422320,3400,3400,3400,3400,0
|
|
20230922,183800,217422320,3400,3400,3400,3400,0
|
|
20230922,183700,217422320,3400,3400,3400,3400,0
|
|
20230922,183600,217422320,3400,3400,3400,3400,0
|
|
20230922,183500,217422320,3400,3400,3400,3400,0
|
|
20230922,183400,217422320,3400,3400,3400,3400,0
|
|
20230922,183300,217422320,3400,3400,3400,3400,0
|
|
20230922,183200,217422320,3400,3400,3400,3400,0
|
|
20230922,183100,217422320,3400,3400,3400,3400,0
|
|
20230922,183000,217422320,3400,3400,3400,3400,0
|
|
20230922,182900,217422320,3400,3400,3400,3400,0
|
|
20230922,182800,217422320,3400,3400,3400,3400,0
|
|
20230922,182700,217422320,3400,3400,3400,3400,0
|
|
20230922,182600,217422320,3400,3400,3400,3400,0
|
|
20230922,182500,217422320,3400,3400,3400,3400,0
|
|
20230922,182400,217422320,3400,3400,3400,3400,0
|
|
20230922,182300,217422320,3400,3400,3400,3400,0
|
|
20230922,182200,217422320,3400,3400,3400,3400,0
|
|
20230922,182100,217422320,3400,3400,3400,3400,0
|
|
20230922,182000,217422320,3400,3400,3400,3400,0
|
|
20230922,181900,217422320,3400,3400,3400,3400,0
|
|
20230922,181800,217422320,3400,3400,3400,3400,0
|
|
20230922,181700,217422320,3400,3400,3400,3400,0
|
|
20230922,181600,217422320,3400,3400,3400,3400,0
|
|
20230922,181500,217422320,3400,3400,3400,3400,0
|
|
20230922,181400,217422320,3400,3400,3400,3400,2326
|
|
20230922,181300,217422320,3400,3400,3400,3400,0
|
|
20230922,181200,217422320,3400,3400,3400,3400,0
|
|
20230922,181100,217422320,3400,3400,3400,3400,0
|
|
20230922,181000,217422320,3400,3400,3400,3400,0
|
|
20230922,180900,217422320,3400,3400,3400,3400,0
|
|
20230922,180800,217422320,3400,3400,3400,3400,0
|
|
20230922,180700,217422320,3400,3400,3400,3400,0
|
|
20230922,180600,217422320,3400,3400,3400,3400,0
|
|
20230922,180500,217422320,3400,3400,3400,3400,0
|
|
20230922,180400,217422320,3400,3400,3400,3400,0
|
|
20230922,180300,217422320,3400,3400,3400,3400,0
|
|
20230922,180200,217422320,3400,3400,3400,3400,0
|
|
20230922,180100,217422320,3400,3400,3400,3400,0
|
|
20230922,180000,217422320,3400,3400,3400,3400,0
|
|
20230922,175900,217422320,3400,3400,3400,3400,0
|
|
20230922,175800,217422320,3400,3400,3400,3400,0
|
|
20230922,175700,217422320,3400,3400,3400,3400,0
|
|
20230922,175600,217422320,3400,3400,3400,3400,0
|
|
20230922,175500,217422320,3400,3400,3400,3400,0
|
|
20230922,175400,217422320,3400,3400,3400,3400,0
|
|
20230922,175300,217422320,3400,3400,3400,3400,0
|
|
20230922,175200,217422320,3400,3400,3400,3400,0
|
|
20230922,175100,217422320,3400,3400,3400,3400,0
|
|
20230922,175000,217422320,3400,3400,3400,3400,0
|
|
20230922,174900,217422320,3400,3400,3400,3400,0
|
|
20230922,174800,217422320,3400,3400,3400,3400,0
|
|
20230922,174700,217422320,3400,3400,3400,3400,0
|
|
20230922,174600,217422320,3400,3400,3400,3400,0
|
|
20230922,174500,217422320,3400,3400,3400,3400,0
|
|
20230922,174400,217422320,3400,3400,3400,3400,2326
|
|
20230922,174300,217422320,3400,3400,3400,3400,0
|
|
20230922,174200,217422320,3400,3400,3400,3400,0
|
|
20230922,174100,217422320,3400,3400,3400,3400,0
|
|
20230922,174000,217422320,3400,3400,3400,3400,0
|
|
20230922,173900,217422320,3400,3400,3400,3400,0
|
|
20230922,173800,217422320,3400,3400,3400,3400,0
|
|
20230922,173700,217422320,3400,3400,3400,3400,0
|
|
20230922,173600,217422320,3400,3400,3400,3400,0
|
|
20230922,173500,217422320,3400,3400,3400,3400,0
|
|
20230922,173400,217422320,3400,3400,3400,3400,0
|
|
20230922,173300,217422320,3400,3400,3400,3400,0
|
|
20230922,173200,217422320,3400,3400,3400,3400,0
|
|
20230922,173100,217422320,3400,3400,3400,3400,0
|
|
20230922,173000,217422320,3400,3400,3400,3400,0
|
|
20230922,172900,217422320,3400,3400,3400,3400,0
|
|
20230922,172800,217422320,3400,3400,3400,3400,0
|
|
20230922,172700,217422320,3400,3400,3400,3400,0
|
|
20230922,172600,217422320,3400,3400,3400,3400,0
|
|
20230922,172500,217422320,3400,3400,3400,3400,0
|
|
20230922,172400,217422320,3400,3400,3400,3400,0
|
|
20230922,172300,217422320,3400,3400,3400,3400,0
|
|
20230922,172200,217422320,3400,3400,3400,3400,0
|
|
20230922,172100,217422320,3400,3400,3400,3400,0
|
|
20230922,172000,217422320,3400,3400,3400,3400,0
|
|
20230922,171900,217422320,3400,3400,3400,3400,0
|
|
20230922,171800,217422320,3400,3400,3400,3400,0
|
|
20230922,171700,217422320,3400,3400,3400,3400,0
|
|
20230922,171600,217422320,3400,3400,3400,3400,0
|
|
20230922,171500,217422320,3400,3400,3400,3400,0
|
|
20230922,171400,217422320,3400,3400,3400,3400,2326
|
|
20230922,171300,217422320,3400,3400,3400,3400,0
|
|
20230922,171200,217422320,3400,3400,3400,3400,0
|
|
20230922,171100,217422320,3400,3400,3400,3400,0
|
|
20230922,171000,217422320,3400,3400,3400,3400,0
|
|
20230922,170900,217422320,3400,3400,3400,3400,0
|
|
20230922,170800,217422320,3400,3400,3400,3400,0
|
|
20230922,170700,217422320,3400,3400,3400,3400,0
|
|
20230922,170600,217422320,3400,3400,3400,3400,0
|
|
20230922,170500,217422320,3400,3400,3400,3400,0
|
|
20230922,170400,217422320,3400,3400,3400,3400,0
|
|
20230922,170300,217422320,3400,3400,3400,3400,0
|
|
20230922,170200,217422320,3400,3400,3400,3400,0
|
|
20230922,170100,217422320,3400,3400,3400,3400,0
|
|
20230922,170000,217422320,3400,3400,3400,3400,0
|
|
20230922,165900,217422320,3400,3400,3400,3400,0
|
|
20230922,165800,217422320,3400,3400,3400,3400,0
|
|
20230922,165700,217422320,3400,3400,3400,3400,0
|
|
20230922,165600,217422320,3400,3400,3400,3400,0
|
|
20230922,165500,217422320,3400,3400,3400,3400,0
|
|
20230922,165400,217422320,3400,3400,3400,3400,0
|
|
20230922,165300,217422320,3400,3400,3400,3400,0
|
|
20230922,165200,217422320,3400,3400,3400,3400,0
|
|
20230922,165100,217422320,3400,3400,3400,3400,0
|
|
20230922,165000,217422320,3400,3400,3400,3400,0
|
|
20230922,164900,217422320,3400,3400,3400,3400,0
|
|
20230922,164800,217422320,3400,3400,3400,3400,0
|
|
20230922,164700,217422320,3400,3400,3400,3400,0
|
|
20230922,164600,217422320,3400,3400,3400,3400,0
|
|
20230922,164500,217422320,3400,3400,3400,3400,0
|
|
20230922,164400,217422320,3400,3400,3400,3400,2326
|
|
20230922,164300,217422320,3400,3400,3400,3400,0
|
|
20230922,164200,217422320,3400,3400,3400,3400,0
|
|
20230922,164100,217422320,3400,3400,3400,3400,0
|
|
20230922,164000,217422320,3400,3400,3400,3400,0
|
|
20230922,163900,217422320,3400,3400,3400,3400,0
|
|
20230922,163800,217422320,3400,3400,3400,3400,0
|
|
20230922,163700,217422320,3400,3400,3400,3400,0
|
|
20230922,163600,217422320,3400,3400,3400,3400,0
|
|
20230922,163500,217422320,3400,3400,3400,3400,0
|
|
20230922,163400,217422320,3400,3400,3400,3400,0
|
|
20230922,163300,217422320,3400,3400,3400,3400,0
|
|
20230922,163200,217422320,3400,3400,3400,3400,0
|
|
20230922,163100,217422320,3400,3400,3400,3400,0
|
|
20230922,163000,217422320,3400,3400,3400,3400,0
|
|
20230922,162900,217422320,3400,3400,3400,3400,0
|
|
20230922,162800,217422320,3400,3400,3400,3400,0
|
|
20230922,162700,217422320,3400,3400,3400,3400,0
|
|
20230922,162600,217422320,3400,3400,3400,3400,0
|
|
20230922,162500,217422320,3400,3400,3400,3400,0
|
|
20230922,162400,217422320,3400,3400,3400,3400,0
|
|
20230922,162300,217422320,3400,3400,3400,3400,0
|
|
20230922,162200,217422320,3400,3400,3400,3400,0
|
|
20230922,162100,217422320,3400,3400,3400,3400,0
|
|
20230922,162000,217422320,3400,3400,3400,3400,0
|
|
20230922,161900,217422320,3400,3400,3400,3400,0
|
|
20230922,161800,217422320,3400,3400,3400,3400,0
|
|
20230922,161700,217422320,3400,3400,3400,3400,0
|
|
20230922,161600,217422320,3400,3400,3400,3400,0
|
|
20230922,161500,217422320,3400,3400,3400,3400,0
|
|
20230922,161400,217422320,3400,3400,3400,3400,2326
|
|
20230922,161300,217422320,3400,3400,3400,3400,0
|
|
20230922,161200,217422320,3400,3400,3400,3400,0
|
|
20230922,161100,217422320,3400,3400,3400,3400,0
|
|
20230922,161000,217422320,3400,3400,3400,3400,0
|
|
20230922,160900,217422320,3400,3400,3400,3400,0
|
|
20230922,160800,217422320,3400,3400,3400,3400,0
|
|
20230922,160700,217422320,3400,3400,3400,3400,0
|
|
20230922,160600,217422320,3400,3400,3400,3400,0
|
|
20230922,160500,217422320,3400,3400,3400,3400,0
|
|
20230922,160400,217422320,3400,3400,3400,3400,0
|
|
20230922,160300,217422320,3400,3400,3400,3400,0
|
|
20230922,160200,217422320,3400,3400,3400,3400,0
|
|
20230922,160100,217422320,3400,3400,3400,3400,0
|
|
20230922,160000,217422320,3400,3400,3400,3400,0
|
|
20230922,155900,217422320,3400,3400,3400,3400,0
|
|
20230922,155800,217422320,3400,3400,3400,3400,0
|
|
20230922,155700,217422320,3400,3400,3400,3400,0
|
|
20230922,155600,217422320,3400,3400,3400,3400,0
|
|
20230922,155500,217422320,3400,3400,3400,3400,0
|
|
20230922,155400,217422320,3400,3400,3400,3400,0
|
|
20230922,155300,217422320,3400,3400,3400,3400,0
|
|
20230922,155200,217422320,3400,3400,3400,3400,0
|
|
20230922,155100,217422320,3400,3400,3400,3400,0
|
|
20230922,155000,217422320,3400,3400,3400,3400,0
|
|
20230922,154900,217422320,3400,3400,3400,3400,0
|
|
20230922,154800,217422320,3400,3400,3400,3400,0
|
|
20230922,154700,217422320,3400,3400,3400,3400,0
|
|
20230922,154600,217422320,3400,3400,3400,3400,0
|
|
20230922,154500,217422320,3400,3400,3400,3400,0
|
|
20230922,154400,217422320,3400,3400,3400,3400,2326
|
|
20230922,154300,217422320,3400,3400,3400,3400,0
|
|
20230922,154200,217422320,3400,3400,3400,3400,0
|
|
20230922,154100,217422320,3400,3400,3400,3400,0
|
|
20230922,154000,217422320,3400,3400,3400,3400,0
|
|
20230922,153900,217422320,3400,3400,3400,3400,0
|
|
20230922,153800,217422320,3400,3400,3400,3400,0
|
|
20230922,153700,217422320,3400,3400,3400,3400,0
|
|
20230922,153600,217422320,3400,3400,3400,3400,0
|
|
20230922,153500,217422320,3400,3400,3400,3400,0
|
|
20230922,153400,217422320,3400,3400,3400,3400,0
|
|
20230922,153300,217422320,3400,3400,3400,3400,0
|
|
20230922,153200,217422320,3400,3400,3400,3400,0
|
|
20230922,153100,217422320,3400,3400,3400,3400,0
|
|
20230922,153000,217422320,3400,3400,3400,3400,2326
|
|
20230922,152900,209513920,3400,3400,3400,3400,0
|
|
20230922,152800,209513920,3400,3400,3400,3400,0
|
|
20230922,152700,209513920,3400,3400,3400,3400,0
|
|
20230922,152600,209513920,3400,3400,3400,3400,0
|
|
20230922,152500,209513920,3400,3400,3400,3400,0
|
|
20230922,152400,209513920,3400,3400,3400,3400,0
|
|
20230922,152300,209513920,3400,3400,3400,3400,0
|
|
20230922,152200,209513920,3400,3400,3400,3400,0
|
|
20230922,152100,209513920,3400,3400,3400,3400,0
|
|
20230922,152000,209513920,3400,3400,3400,3400,0
|
|
20230922,151900,209513920,3400,3395,3400,3395,1699
|
|
20230922,151800,203745810,3370,3380,3395,3370,749
|
|
20230922,151700,201209490,3375,3380,3380,3375,10
|
|
20230922,151600,201175710,3380,3380,3380,3380,646
|
|
20230922,151500,198992230,3385,3385,3385,3380,28
|
|
20230922,151400,198897580,3390,3390,3390,3390,0
|
|
20230922,151300,198897580,3390,3390,3390,3390,2
|
|
20230922,151200,198890800,3365,3365,3365,3365,1000
|
|
20230922,151100,195525800,3365,3390,3390,3365,662
|
|
20230922,151000,193298120,3365,3365,3365,3365,0
|
|
20230922,150900,193298120,3365,3365,3365,3365,0
|
|
20230922,150800,193298120,3365,3365,3365,3365,23
|
|
20230922,150700,193220725,3365,3370,3375,3365,2016
|
|
20230922,150600,186429415,3370,3375,3375,3370,233
|
|
20230922,150500,185644185,3370,3370,3370,3370,0
|
|
20230922,150400,185644185,3370,3370,3370,3370,102
|
|
20230922,150300,185300445,3375,3375,3375,3370,182
|
|
20230922,150200,184686795,3375,3375,3375,3375,1346
|
|
20230922,150100,180144045,3380,3380,3380,3380,0
|
|
20230922,150000,180144045,3380,3380,3380,3380,8
|
|
20230922,145900,180117005,3380,3375,3380,3375,99
|
|
20230922,145800,179782865,3375,3380,3380,3375,681
|
|
20230922,145700,177481245,3380,3380,3380,3380,1022
|
|
20230922,145600,174026885,3390,3390,3390,3380,117
|
|
20230922,145500,173631105,3385,3385,3385,3385,0
|
|
20230922,145400,173631105,3385,3375,3385,3375,174
|
|
20230922,145300,173043185,3375,3375,3375,3375,2077
|
|
20230922,145200,166033310,3380,3385,3385,3380,1286
|
|
20230922,145100,161686430,3380,3380,3380,3380,981
|
|
20230922,145000,158370650,3390,3390,3390,3390,0
|
|
20230922,144900,158370650,3390,3390,3390,3390,466
|
|
20230922,144800,156790910,3390,3390,3390,3390,0
|
|
20230922,144700,156790910,3390,3390,3390,3390,0
|
|
20230922,144600,156790910,3390,3390,3390,3390,39
|
|
20230922,144500,156658700,3390,3390,3390,3390,20
|
|
20230922,144400,156590900,3390,3390,3390,3390,0
|
|
20230922,144300,156590900,3390,3390,3390,3390,0
|
|
20230922,144200,156590900,3390,3390,3390,3390,0
|
|
20230922,144100,156590900,3390,3390,3390,3390,0
|
|
20230922,144000,156590900,3390,3390,3390,3380,25
|
|
20230922,143900,156506250,3375,3380,3380,3375,300
|
|
20230922,143800,155493590,3380,3380,3380,3380,171
|
|
20230922,143700,154915610,3380,3380,3380,3380,0
|
|
20230922,143600,154915610,3380,3380,3380,3375,56
|
|
20230922,143500,154726580,3380,3380,3380,3380,105
|
|
20230922,143400,154371680,3380,3380,3380,3380,10
|
|
20230922,143300,154337880,3380,3380,3390,3380,641
|
|
20230922,143200,152171250,3390,3390,3390,3390,0
|
|
20230922,143100,152171250,3390,3390,3390,3390,0
|
|
20230922,143000,152171250,3390,3390,3390,3390,5
|
|
20230922,142900,152154300,3385,3385,3385,3385,0
|
|
20230922,142800,152154300,3385,3385,3385,3385,0
|
|
20230922,142700,152154300,3385,3385,3385,3385,0
|
|
20230922,142600,152154300,3385,3385,3385,3385,0
|
|
20230922,142500,152154300,3385,3385,3385,3385,0
|
|
20230922,142400,152154300,3385,3385,3385,3385,0
|
|
20230922,142300,152154300,3385,3385,3385,3385,15
|
|
20230922,142200,152103525,3385,3385,3385,3385,5
|
|
20230922,142100,152086600,3395,3395,3395,3395,0
|
|
20230922,142000,152086600,3395,3395,3395,3395,0
|
|
20230922,141900,152086600,3395,3395,3395,3395,2
|
|
20230922,141800,152079810,3395,3395,3395,3395,78
|
|
20230922,141700,151815000,3395,3390,3395,3390,2286
|
|
20230922,141600,144058255,3390,3390,3390,3390,3
|
|
20230922,141500,144048085,3390,3390,3390,3390,0
|
|
20230922,141400,144048085,3390,3390,3390,3390,3
|
|
20230922,141300,144037915,3390,3390,3390,3390,0
|
|
20230922,141200,144037915,3390,3390,3390,3390,0
|
|
20230922,141100,144037915,3390,3390,3390,3390,30
|
|
20230922,141000,143936215,3375,3380,3380,3375,300
|
|
20230922,140900,142923665,3380,3380,3380,3380,12
|
|
20230922,140800,142883105,3380,3380,3390,3375,1839
|
|
20230922,140700,136667310,3385,3385,3385,3385,103
|
|
20230922,140600,136318655,3385,3385,3385,3385,1977
|
|
20230922,140500,129626510,3390,3395,3395,3390,68
|
|
20230922,140400,129395985,3390,3390,3390,3390,1
|
|
20230922,140300,129392595,3390,3390,3390,3390,0
|
|
20230922,140200,129392595,3390,3390,3390,3390,0
|
|
20230922,140100,129392595,3390,3390,3390,3390,1
|
|
20230922,140000,129389205,3390,3390,3390,3390,0
|
|
20230922,135900,129389205,3390,3390,3390,3390,0
|
|
20230922,135800,129389205,3390,3390,3390,3390,0
|
|
20230922,135700,129389205,3390,3390,3390,3390,0
|
|
20230922,135600,129389205,3390,3390,3390,3390,0
|
|
20230922,135500,129389205,3390,3390,3390,3390,39
|
|
20230922,135400,129256995,3390,3390,3390,3390,0
|
|
20230922,135300,129256995,3390,3390,3390,3390,0
|
|
20230922,135200,129256995,3390,3390,3390,3390,0
|
|
20230922,135100,129256995,3390,3390,3390,3390,0
|
|
20230922,135000,129256995,3390,3395,3395,3390,225
|
|
20230922,134900,128494220,3390,3390,3390,3390,0
|
|
20230922,134800,128494220,3390,3400,3400,3390,695
|
|
20230922,134700,126138080,3395,3395,3395,3395,10
|
|
20230922,134600,126104130,3395,3395,3395,3395,0
|
|
20230922,134500,126104130,3395,3395,3395,3395,0
|
|
20230922,134400,126104130,3395,3395,3395,3395,0
|
|
20230922,134300,126104130,3395,3395,3395,3395,0
|
|
20230922,134200,126104130,3395,3395,3395,3395,252
|
|
20230922,134100,125248590,3395,3395,3395,3395,10
|
|
20230922,134000,125214640,3395,3395,3395,3395,8
|
|
20230922,133900,125187480,3395,3395,3395,3395,0
|
|
20230922,133800,125187480,3395,3395,3395,3395,0
|
|
20230922,133700,125187480,3395,3395,3395,3395,5
|
|
20230922,133600,125170505,3400,3400,3400,3400,0
|
|
20230922,133500,125170505,3400,3400,3400,3400,0
|
|
20230922,133400,125170505,3400,3400,3400,3400,0
|
|
20230922,133300,125170505,3400,3400,3400,3400,1
|
|
20230922,133200,125167105,3395,3395,3395,3395,126
|
|
20230922,133100,124739335,3395,3395,3395,3395,0
|
|
20230922,133000,124739335,3395,3395,3395,3395,0
|
|
20230922,132900,124739335,3395,3395,3395,3395,0
|
|
20230922,132800,124739335,3395,3395,3395,3395,0
|
|
20230922,132700,124739335,3395,3395,3395,3395,0
|
|
20230922,132600,124739335,3395,3395,3395,3395,0
|
|
20230922,132500,124739335,3395,3395,3395,3395,6
|
|
20230922,132400,124718965,3395,3395,3395,3395,0
|
|
20230922,132300,124718965,3395,3395,3395,3395,0
|
|
20230922,132200,124718965,3395,3395,3395,3395,50
|
|
20230922,132100,124549215,3395,3395,3395,3395,10
|
|
20230922,132000,124515265,3395,3395,3395,3395,43
|
|
20230922,131900,124369280,3395,3395,3395,3395,0
|
|
20230922,131800,124369280,3395,3395,3395,3395,0
|
|
20230922,131700,124369280,3395,3395,3395,3395,0
|
|
20230922,131600,124369280,3395,3395,3395,3395,0
|
|
20230922,131500,124369280,3395,3395,3395,3395,4
|
|
20230922,131400,124355700,3395,3395,3395,3395,0
|
|
20230922,131300,124355700,3395,3395,3395,3395,0
|
|
20230922,131200,124355700,3395,3395,3395,3395,297
|
|
20230922,131100,123347385,3395,3395,3395,3395,1
|
|
20230922,131000,123343990,3395,3395,3395,3395,0
|
|
20230922,130900,123343990,3395,3395,3395,3395,270
|
|
20230922,130800,122427340,3395,3395,3395,3395,0
|
|
20230922,130700,122427340,3395,3395,3395,3395,633
|
|
20230922,130600,120278305,3400,3400,3400,3400,0
|
|
20230922,130500,120278305,3400,3400,3400,3400,0
|
|
20230922,130400,120278305,3400,3400,3400,3400,10
|
|
20230922,130300,120244305,3395,3400,3400,3395,696
|
|
20230922,130200,117880405,3405,3405,3405,3405,0
|
|
20230922,130100,117880405,3405,3405,3405,3405,0
|
|
20230922,130000,117880405,3405,3405,3405,3405,0
|
|
20230922,125900,117880405,3405,3400,3405,3390,361
|
|
20230922,125800,116655435,3405,3405,3405,3405,0
|
|
20230922,125700,116655435,3405,3405,3405,3405,0
|
|
20230922,125600,116655435,3405,3405,3405,3405,0
|
|
20230922,125500,116655435,3405,3405,3405,3405,0
|
|
20230922,125400,116655435,3405,3405,3405,3405,0
|
|
20230922,125300,116655435,3405,3405,3405,3405,1
|
|
20230922,125200,116652030,3405,3405,3405,3405,4
|
|
20230922,125100,116638410,3400,3400,3400,3400,100
|
|
20230922,125000,116298410,3400,3400,3400,3400,0
|
|
20230922,124900,116298410,3400,3400,3400,3400,0
|
|
20230922,124800,116298410,3400,3400,3400,3400,0
|
|
20230922,124700,116298410,3400,3400,3400,3400,0
|
|
20230922,124600,116298410,3400,3400,3400,3400,0
|
|
20230922,124500,116298410,3400,3400,3400,3400,0
|
|
20230922,124400,116298410,3400,3400,3400,3400,496
|
|
20230922,124300,114612010,3400,3400,3400,3400,0
|
|
20230922,124200,114612010,3400,3400,3400,3400,0
|
|
20230922,124100,114612010,3400,3400,3400,3400,0
|
|
20230922,124000,114612010,3400,3400,3400,3400,0
|
|
20230922,123900,114612010,3400,3400,3400,3400,11
|
|
20230922,123800,114574610,3400,3400,3400,3400,10
|
|
20230922,123700,114540610,3400,3400,3400,3400,10
|
|
20230922,123600,114506610,3390,3390,3390,3390,0
|
|
20230922,123500,114506610,3390,3390,3390,3390,0
|
|
20230922,123400,114506610,3390,3390,3390,3390,0
|
|
20230922,123300,114506610,3390,3395,3395,3390,395
|
|
20230922,123200,113167135,3400,3400,3400,3400,0
|
|
20230922,123100,113167135,3400,3400,3400,3400,0
|
|
20230922,123000,113167135,3400,3400,3400,3400,0
|
|
20230922,122900,113167135,3400,3400,3400,3400,0
|
|
20230922,122800,113167135,3400,3400,3400,3400,0
|
|
20230922,122700,113167135,3400,3400,3400,3395,529
|
|
20230922,122600,111370045,3400,3400,3400,3400,0
|
|
20230922,122500,111370045,3400,3400,3400,3400,0
|
|
20230922,122400,111370045,3400,3400,3400,3400,0
|
|
20230922,122300,111370045,3400,3400,3400,3400,0
|
|
20230922,122200,111370045,3400,3400,3400,3400,0
|
|
20230922,122100,111370045,3400,3400,3400,3400,0
|
|
20230922,122000,111370045,3400,3400,3400,3400,0
|
|
20230922,121900,111370045,3400,3400,3400,3400,0
|
|
20230922,121800,111370045,3400,3400,3400,3400,0
|
|
20230922,121700,111370045,3400,3400,3400,3400,0
|
|
20230922,121600,111370045,3400,3400,3400,3400,0
|
|
20230922,121500,111370045,3400,3400,3400,3400,0
|
|
20230922,121400,111370045,3400,3400,3400,3400,142
|
|
20230922,121300,110887245,3395,3395,3395,3395,70
|
|
20230922,121200,110649595,3395,3395,3395,3395,0
|
|
20230922,121100,110649595,3395,3395,3395,3395,0
|
|
20230922,121000,110649595,3395,3395,3395,3395,0
|
|
20230922,120900,110649595,3395,3395,3395,3395,3
|
|
20230922,120800,110639410,3395,3395,3395,3395,0
|
|
20230922,120700,110639410,3395,3395,3395,3395,0
|
|
20230922,120600,110639410,3395,3395,3395,3395,10
|
|
20230922,120500,110605460,3400,3400,3400,3400,0
|
|
20230922,120400,110605460,3400,3395,3400,3395,274
|
|
20230922,120300,109674955,3395,3395,3395,3395,0
|
|
20230922,120200,109674955,3395,3395,3395,3395,0
|
|
20230922,120100,109674955,3395,3395,3395,3395,1
|
|
20230922,120000,109671560,3395,3395,3395,3395,339
|
|
20230922,115900,108520655,3395,3395,3395,3395,0
|
|
20230922,115800,108520655,3395,3395,3395,3395,0
|
|
20230922,115700,108520655,3395,3395,3395,3395,10
|
|
20230922,115600,108486705,3390,3390,3390,3390,0
|
|
20230922,115500,108486705,3390,3390,3390,3390,1
|
|
20230922,115400,108483315,3390,3390,3390,3390,0
|
|
20230922,115300,108483315,3390,3390,3390,3390,0
|
|
20230922,115200,108483315,3390,3390,3390,3390,0
|
|
20230922,115100,108483315,3390,3390,3390,3390,0
|
|
20230922,115000,108483315,3390,3390,3390,3390,0
|
|
20230922,114900,108483315,3390,3390,3390,3390,0
|
|
20230922,114800,108483315,3390,3390,3390,3390,0
|
|
20230922,114700,108483315,3390,3390,3390,3390,0
|
|
20230922,114600,108483315,3390,3390,3390,3390,0
|
|
20230922,114500,108483315,3390,3390,3390,3390,0
|
|
20230922,114400,108483315,3390,3390,3390,3390,0
|
|
20230922,114300,108483315,3390,3390,3390,3390,0
|
|
20230922,114200,108483315,3390,3390,3390,3390,0
|
|
20230922,114100,108483315,3390,3390,3390,3390,0
|
|
20230922,114000,108483315,3390,3390,3390,3390,0
|
|
20230922,113900,108483315,3390,3390,3390,3390,0
|
|
20230922,113800,108483315,3390,3390,3390,3390,0
|
|
20230922,113700,108483315,3390,3390,3390,3390,153
|
|
20230922,113600,107964645,3390,3390,3390,3390,0
|
|
20230922,113500,107964645,3390,3390,3390,3390,0
|
|
20230922,113400,107964645,3390,3390,3390,3390,120
|
|
20230922,113300,107557845,3390,3390,3390,3390,50
|
|
20230922,113200,107388345,3390,3390,3390,3390,646
|
|
20230922,113100,105198405,3390,3390,3390,3390,0
|
|
20230922,113000,105198405,3390,3390,3390,3390,0
|
|
20230922,112900,105198405,3390,3390,3390,3390,0
|
|
20230922,112800,105198405,3390,3390,3390,3390,180
|
|
20230922,112700,104588205,3400,3400,3400,3400,0
|
|
20230922,112600,104588205,3400,3400,3400,3400,0
|
|
20230922,112500,104588205,3400,3400,3400,3400,0
|
|
20230922,112400,104588205,3400,3400,3400,3400,5
|
|
20230922,112300,104571205,3405,3405,3405,3405,10
|
|
20230922,112200,104537155,3410,3395,3410,3395,1238
|
|
20230922,112100,100329190,3385,3385,3385,3385,0
|
|
20230922,112000,100329190,3385,3385,3385,3385,90
|
|
20230922,111900,100024540,3390,3390,3390,3390,0
|
|
20230922,111800,100024540,3390,3390,3390,3390,1
|
|
20230922,111700,100021150,3390,3390,3390,3390,0
|
|
20230922,111600,100021150,3390,3390,3390,3390,124
|
|
20230922,111500,99600790,3395,3400,3400,3395,123
|
|
20230922,111400,99183195,3400,3400,3400,3400,2
|
|
20230922,111300,99176395,3400,3400,3400,3400,0
|
|
20230922,111200,99176395,3400,3400,3400,3400,0
|
|
20230922,111100,99176395,3400,3400,3400,3400,200
|
|
20230922,111000,98496395,3400,3400,3400,3400,0
|
|
20230922,110900,98496395,3400,3400,3400,3400,0
|
|
20230922,110800,98496395,3400,3400,3400,3400,0
|
|
20230922,110700,98496395,3400,3400,3400,3400,0
|
|
20230922,110600,98496395,3400,3395,3400,3395,30
|
|
20230922,110500,98394470,3400,3400,3400,3400,10
|
|
20230922,110400,98360470,3390,3390,3390,3390,0
|
|
20230922,110300,98360470,3390,3390,3390,3390,0
|
|
20230922,110200,98360470,3390,3390,3390,3390,0
|
|
20230922,110100,98360470,3390,3390,3390,3390,0
|
|
20230922,110000,98360470,3390,3390,3390,3390,0
|
|
20230922,105900,98360470,3390,3390,3390,3390,0
|
|
20230922,105800,98360470,3390,3390,3390,3390,94
|
|
20230922,105700,98041810,3390,3390,3390,3390,51
|
|
20230922,105600,97868920,3390,3390,3390,3390,1
|
|
20230922,105500,97865530,3390,3390,3390,3390,0
|
|
20230922,105400,97865530,3390,3390,3390,3390,1
|
|
20230922,105300,97862140,3385,3385,3385,3385,0
|
|
20230922,105200,97862140,3385,3385,3385,3385,0
|
|
20230922,105100,97862140,3385,3385,3385,3385,0
|
|
20230922,105000,97862140,3385,3385,3385,3385,1
|
|
20230922,104900,97858755,3390,3390,3390,3390,50
|
|
20230922,104800,97689255,3390,3390,3390,3390,3
|
|
20230922,104700,97679085,3385,3385,3385,3385,0
|
|
20230922,104600,97679085,3385,3405,3405,3385,105
|
|
20230922,104500,97323295,3400,3400,3400,3400,0
|
|
20230922,104400,97323295,3400,3400,3400,3400,0
|
|
20230922,104300,97323295,3400,3400,3400,3400,0
|
|
20230922,104200,97323295,3400,3400,3400,3400,0
|
|
20230922,104100,97323295,3400,3400,3400,3400,0
|
|
20230922,104000,97323295,3400,3400,3400,3400,0
|
|
20230922,103900,97323295,3400,3400,3400,3400,90
|
|
20230922,103800,97017295,3400,3400,3400,3400,0
|
|
20230922,103700,97017295,3400,3400,3400,3400,10
|
|
20230922,103600,96983295,3400,3400,3400,3400,13
|
|
20230922,103500,96939095,3390,3390,3390,3390,323
|
|
20230922,103400,95844125,3390,3395,3400,3390,163
|
|
20230922,103300,95291460,3395,3390,3395,3390,20
|
|
20230922,103200,95223610,3395,3395,3395,3395,24
|
|
20230922,103100,95142130,3400,3400,3400,3400,0
|
|
20230922,103000,95142130,3400,3395,3400,3395,42
|
|
20230922,102900,94999530,3400,3400,3400,3400,20
|
|
20230922,102800,94931530,3400,3400,3400,3400,0
|
|
20230922,102700,94931530,3400,3400,3400,3400,0
|
|
20230922,102600,94931530,3400,3400,3400,3400,0
|
|
20230922,102500,94931530,3400,3400,3400,3400,0
|
|
20230922,102400,94931530,3400,3400,3400,3400,1
|
|
20230922,102300,94928130,3400,3400,3400,3400,52
|
|
20230922,102200,94751330,3400,3400,3400,3400,3
|
|
20230922,102100,94741130,3405,3405,3405,3405,1
|
|
20230922,102000,94737725,3385,3385,3385,3385,0
|
|
20230922,101900,94737725,3385,3385,3385,3385,0
|
|
20230922,101800,94737725,3385,3385,3385,3385,0
|
|
20230922,101700,94737725,3385,3385,3385,3385,0
|
|
20230922,101600,94737725,3385,3395,3395,3385,289
|
|
20230922,101500,93758140,3400,3400,3400,3400,94
|
|
20230922,101400,93438540,3400,3400,3400,3400,0
|
|
20230922,101300,93438540,3400,3400,3400,3400,10
|
|
20230922,101200,93404540,3400,3400,3400,3400,500
|
|
20230922,101100,91704540,3400,3400,3400,3400,1
|
|
20230922,101000,91701140,3395,3400,3400,3395,6
|
|
20230922,100900,91680750,3385,3385,3385,3385,0
|
|
20230922,100800,91680750,3385,3385,3385,3385,1
|
|
20230922,100700,91677365,3400,3400,3400,3400,70
|
|
20230922,100600,91439365,3400,3400,3400,3400,5
|
|
20230922,100500,91422365,3395,3395,3395,3395,0
|
|
20230922,100400,91422365,3395,3400,3400,3395,104
|
|
20230922,100300,91068785,3400,3395,3400,3395,62
|
|
20230922,100200,90858260,3385,3390,3390,3385,97
|
|
20230922,100100,90529440,3395,3400,3400,3390,5
|
|
20230922,100000,90512465,3390,3390,3390,3390,10
|
|
20230922,095900,90478565,3385,3385,3385,3385,29
|
|
20230922,095800,90380400,3385,3390,3390,3385,12
|
|
20230922,095700,90339775,3390,3390,3390,3390,0
|
|
20230922,095600,90339775,3390,3390,3390,3390,90
|
|
20230922,095500,90034675,3390,3390,3390,3390,10
|
|
20230922,095400,90000775,3400,3400,3400,3400,0
|
|
20230922,095300,90000775,3400,3400,3400,3400,4
|
|
20230922,095200,89987175,3375,3390,3390,3375,1117
|
|
20230922,095100,86210865,3390,3390,3390,3390,29
|
|
20230922,095000,86112555,3390,3390,3390,3390,0
|
|
20230922,094900,86112555,3390,3390,3390,3390,755
|
|
20230922,094800,83553105,3385,3385,3385,3385,0
|
|
20230922,094700,83553105,3385,3385,3385,3385,548
|
|
20230922,094600,81698125,3390,3385,3390,3380,176
|
|
20230922,094500,81103050,3390,3385,3390,3385,12
|
|
20230922,094400,81062410,3390,3390,3390,3390,0
|
|
20230922,094300,81062410,3390,3390,3390,3390,0
|
|
20230922,094200,81062410,3390,3390,3390,3390,249
|
|
20230922,094100,80218300,3395,3400,3400,3395,253
|
|
20230922,094000,79358970,3400,3400,3400,3400,1
|
|
20230922,093900,79355570,3400,3400,3400,3400,34
|
|
20230922,093800,79239970,3400,3400,3400,3400,40
|
|
20230922,093700,79103970,3400,3400,3400,3400,1
|
|
20230922,093600,79100570,3400,3400,3400,3400,6
|
|
20230922,093500,79080170,3395,3395,3395,3395,33
|
|
20230922,093400,78968135,3395,3395,3395,3395,5
|
|
20230922,093300,78951160,3400,3400,3400,3400,5
|
|
20230922,093200,78934160,3400,3400,3400,3400,1
|
|
20230922,093100,78930760,3405,3405,3405,3405,100
|
|
20230922,093000,78590260,3395,3400,3400,3395,274
|
|
20230922,092900,77659060,3400,3400,3400,3400,479
|
|
20230922,092800,76030460,3400,3415,3415,3400,1037
|
|
20230922,092700,72498845,3415,3420,3420,3415,8
|
|
20230922,092600,72471510,3410,3415,3415,3410,705
|
|
20230922,092500,70066450,3415,3420,3460,3400,2038
|
|
20230922,092400,63099250,3400,3415,3420,3400,947
|
|
20230922,092300,59876200,3420,3420,3420,3420,101
|
|
20230922,092200,59530780,3415,3410,3415,3410,58
|
|
20230922,092100,59332715,3410,3410,3410,3410,358
|
|
20230922,092000,58111935,3410,3400,3410,3400,10
|
|
20230922,091900,58077845,3400,3400,3400,3400,73
|
|
20230922,091800,57829645,3400,3395,3400,3395,90
|
|
20230922,091700,57523965,3400,3400,3400,3400,19
|
|
20230922,091600,57459365,3400,3400,3400,3400,31
|
|
20230922,091500,57353965,3400,3400,3400,3400,5
|
|
20230922,091400,57336965,3400,3400,3400,3400,540
|
|
20230922,091300,55500965,3395,3395,3395,3395,0
|
|
20230922,091200,55500965,3395,3395,3395,3395,518
|
|
20230922,091100,53742355,3395,3395,3395,3395,11
|
|
20230922,091000,53705010,3380,3380,3380,3380,0
|
|
20230922,090900,53705010,3380,3380,3380,3380,0
|
|
20230922,090800,53705010,3380,3380,3380,3380,327
|
|
20230922,090700,52599750,3385,3365,3385,3360,552
|
|
20230922,090600,50743250,3390,3390,3390,3390,0
|
|
20230922,090500,50743250,3390,3370,3390,3365,878
|
|
20230922,090400,47784425,3370,3380,3390,3370,1531
|
|
20230922,090300,42613255,3380,3380,3380,3380,107
|
|
20230922,090200,42251595,3370,3370,3370,3370,0
|
|
20230922,090100,42251595,3370,3390,3390,3345,9825
|
|
20230922,090000,9142310,3395,3405,3405,3395,2690
|