620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,191600,1200001585,4905,4905,4905,4905,0
|
|
20230918,191500,1200001585,4905,4905,4905,4905,0
|
|
20230918,191400,1200001585,4905,4905,4905,4905,0
|
|
20230918,191300,1200001585,4905,4905,4905,4905,0
|
|
20230918,191200,1200001585,4905,4905,4905,4905,0
|
|
20230918,191100,1200001585,4905,4905,4905,4905,0
|
|
20230918,191000,1200001585,4905,4905,4905,4905,0
|
|
20230918,190900,1200001585,4905,4905,4905,4905,0
|
|
20230918,190800,1200001585,4905,4905,4905,4905,0
|
|
20230918,190700,1200001585,4905,4905,4905,4905,0
|
|
20230918,190600,1200001585,4905,4905,4905,4905,0
|
|
20230918,190500,1200001585,4905,4905,4905,4905,0
|
|
20230918,190400,1200001585,4905,4905,4905,4905,0
|
|
20230918,190300,1200001585,4905,4905,4905,4905,0
|
|
20230918,190200,1200001585,4905,4905,4905,4905,0
|
|
20230918,190100,1200001585,4905,4905,4905,4905,0
|
|
20230918,190000,1200001585,4905,4905,4905,4905,0
|
|
20230918,185900,1200001585,4905,4905,4905,4905,0
|
|
20230918,185800,1200001585,4905,4905,4905,4905,0
|
|
20230918,185700,1200001585,4905,4905,4905,4905,0
|
|
20230918,185600,1200001585,4905,4905,4905,4905,0
|
|
20230918,185500,1200001585,4905,4905,4905,4905,0
|
|
20230918,185400,1200001585,4905,4905,4905,4905,0
|
|
20230918,185300,1200001585,4905,4905,4905,4905,0
|
|
20230918,185200,1200001585,4905,4905,4905,4905,0
|
|
20230918,185100,1200001585,4905,4905,4905,4905,0
|
|
20230918,185000,1200001585,4905,4905,4905,4905,0
|
|
20230918,184900,1200001585,4905,4905,4905,4905,0
|
|
20230918,184800,1200001585,4905,4905,4905,4905,0
|
|
20230918,184700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,184600,1200001585,4905,4905,4905,4905,0
|
|
20230918,184500,1200001585,4905,4905,4905,4905,0
|
|
20230918,184400,1200001585,4905,4905,4905,4905,0
|
|
20230918,184300,1200001585,4905,4905,4905,4905,0
|
|
20230918,184200,1200001585,4905,4905,4905,4905,0
|
|
20230918,184100,1200001585,4905,4905,4905,4905,0
|
|
20230918,184000,1200001585,4905,4905,4905,4905,0
|
|
20230918,183900,1200001585,4905,4905,4905,4905,0
|
|
20230918,183800,1200001585,4905,4905,4905,4905,0
|
|
20230918,183700,1200001585,4905,4905,4905,4905,0
|
|
20230918,183600,1200001585,4905,4905,4905,4905,0
|
|
20230918,183500,1200001585,4905,4905,4905,4905,0
|
|
20230918,183400,1200001585,4905,4905,4905,4905,0
|
|
20230918,183300,1200001585,4905,4905,4905,4905,0
|
|
20230918,183200,1200001585,4905,4905,4905,4905,0
|
|
20230918,183100,1200001585,4905,4905,4905,4905,0
|
|
20230918,183000,1200001585,4905,4905,4905,4905,0
|
|
20230918,182900,1200001585,4905,4905,4905,4905,0
|
|
20230918,182800,1200001585,4905,4905,4905,4905,0
|
|
20230918,182700,1200001585,4905,4905,4905,4905,0
|
|
20230918,182600,1200001585,4905,4905,4905,4905,0
|
|
20230918,182500,1200001585,4905,4905,4905,4905,0
|
|
20230918,182400,1200001585,4905,4905,4905,4905,0
|
|
20230918,182300,1200001585,4905,4905,4905,4905,0
|
|
20230918,182200,1200001585,4905,4905,4905,4905,0
|
|
20230918,182100,1200001585,4905,4905,4905,4905,0
|
|
20230918,182000,1200001585,4905,4905,4905,4905,0
|
|
20230918,181900,1200001585,4905,4905,4905,4905,0
|
|
20230918,181800,1200001585,4905,4905,4905,4905,0
|
|
20230918,181700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,181600,1200001585,4905,4905,4905,4905,0
|
|
20230918,181500,1200001585,4905,4905,4905,4905,0
|
|
20230918,181400,1200001585,4905,4905,4905,4905,0
|
|
20230918,181300,1200001585,4905,4905,4905,4905,0
|
|
20230918,181200,1200001585,4905,4905,4905,4905,0
|
|
20230918,181100,1200001585,4905,4905,4905,4905,0
|
|
20230918,181000,1200001585,4905,4905,4905,4905,0
|
|
20230918,180900,1200001585,4905,4905,4905,4905,0
|
|
20230918,180800,1200001585,4905,4905,4905,4905,0
|
|
20230918,180700,1200001585,4905,4905,4905,4905,0
|
|
20230918,180600,1200001585,4905,4905,4905,4905,0
|
|
20230918,180500,1200001585,4905,4905,4905,4905,0
|
|
20230918,180400,1200001585,4905,4905,4905,4905,0
|
|
20230918,180300,1200001585,4905,4905,4905,4905,0
|
|
20230918,180200,1200001585,4905,4905,4905,4905,0
|
|
20230918,180100,1200001585,4905,4905,4905,4905,0
|
|
20230918,180000,1200001585,4905,4905,4905,4905,0
|
|
20230918,175900,1200001585,4905,4905,4905,4905,0
|
|
20230918,175800,1200001585,4905,4905,4905,4905,0
|
|
20230918,175700,1200001585,4905,4905,4905,4905,0
|
|
20230918,175600,1200001585,4905,4905,4905,4905,0
|
|
20230918,175500,1200001585,4905,4905,4905,4905,0
|
|
20230918,175400,1200001585,4905,4905,4905,4905,0
|
|
20230918,175300,1200001585,4905,4905,4905,4905,0
|
|
20230918,175200,1200001585,4905,4905,4905,4905,0
|
|
20230918,175100,1200001585,4905,4905,4905,4905,0
|
|
20230918,175000,1200001585,4905,4905,4905,4905,0
|
|
20230918,174900,1200001585,4905,4905,4905,4905,0
|
|
20230918,174800,1200001585,4905,4905,4905,4905,0
|
|
20230918,174700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,174600,1200001585,4905,4905,4905,4905,0
|
|
20230918,174500,1200001585,4905,4905,4905,4905,0
|
|
20230918,174400,1200001585,4905,4905,4905,4905,0
|
|
20230918,174300,1200001585,4905,4905,4905,4905,0
|
|
20230918,174200,1200001585,4905,4905,4905,4905,0
|
|
20230918,174100,1200001585,4905,4905,4905,4905,0
|
|
20230918,174000,1200001585,4905,4905,4905,4905,0
|
|
20230918,173900,1200001585,4905,4905,4905,4905,0
|
|
20230918,173800,1200001585,4905,4905,4905,4905,0
|
|
20230918,173700,1200001585,4905,4905,4905,4905,0
|
|
20230918,173600,1200001585,4905,4905,4905,4905,0
|
|
20230918,173500,1200001585,4905,4905,4905,4905,0
|
|
20230918,173400,1200001585,4905,4905,4905,4905,0
|
|
20230918,173300,1200001585,4905,4905,4905,4905,0
|
|
20230918,173200,1200001585,4905,4905,4905,4905,0
|
|
20230918,173100,1200001585,4905,4905,4905,4905,0
|
|
20230918,173000,1200001585,4905,4905,4905,4905,0
|
|
20230918,172900,1200001585,4905,4905,4905,4905,0
|
|
20230918,172800,1200001585,4905,4905,4905,4905,0
|
|
20230918,172700,1200001585,4905,4905,4905,4905,0
|
|
20230918,172600,1200001585,4905,4905,4905,4905,0
|
|
20230918,172500,1200001585,4905,4905,4905,4905,0
|
|
20230918,172400,1200001585,4905,4905,4905,4905,0
|
|
20230918,172300,1200001585,4905,4905,4905,4905,0
|
|
20230918,172200,1200001585,4905,4905,4905,4905,0
|
|
20230918,172100,1200001585,4905,4905,4905,4905,0
|
|
20230918,172000,1200001585,4905,4905,4905,4905,0
|
|
20230918,171900,1200001585,4905,4905,4905,4905,0
|
|
20230918,171800,1200001585,4905,4905,4905,4905,0
|
|
20230918,171700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,171600,1200001585,4905,4905,4905,4905,0
|
|
20230918,171500,1200001585,4905,4905,4905,4905,0
|
|
20230918,171400,1200001585,4905,4905,4905,4905,0
|
|
20230918,171300,1200001585,4905,4905,4905,4905,0
|
|
20230918,171200,1200001585,4905,4905,4905,4905,0
|
|
20230918,171100,1200001585,4905,4905,4905,4905,0
|
|
20230918,171000,1200001585,4905,4905,4905,4905,0
|
|
20230918,170900,1200001585,4905,4905,4905,4905,0
|
|
20230918,170800,1200001585,4905,4905,4905,4905,0
|
|
20230918,170700,1200001585,4905,4905,4905,4905,0
|
|
20230918,170600,1200001585,4905,4905,4905,4905,0
|
|
20230918,170500,1200001585,4905,4905,4905,4905,0
|
|
20230918,170400,1200001585,4905,4905,4905,4905,0
|
|
20230918,170300,1200001585,4905,4905,4905,4905,0
|
|
20230918,170200,1200001585,4905,4905,4905,4905,0
|
|
20230918,170100,1200001585,4905,4905,4905,4905,0
|
|
20230918,170000,1200001585,4905,4905,4905,4905,0
|
|
20230918,165900,1200001585,4905,4905,4905,4905,0
|
|
20230918,165800,1200001585,4905,4905,4905,4905,0
|
|
20230918,165700,1200001585,4905,4905,4905,4905,0
|
|
20230918,165600,1200001585,4905,4905,4905,4905,0
|
|
20230918,165500,1200001585,4905,4905,4905,4905,0
|
|
20230918,165400,1200001585,4905,4905,4905,4905,0
|
|
20230918,165300,1200001585,4905,4905,4905,4905,0
|
|
20230918,165200,1200001585,4905,4905,4905,4905,0
|
|
20230918,165100,1200001585,4905,4905,4905,4905,0
|
|
20230918,165000,1200001585,4905,4905,4905,4905,0
|
|
20230918,164900,1200001585,4905,4905,4905,4905,0
|
|
20230918,164800,1200001585,4905,4905,4905,4905,0
|
|
20230918,164700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,164600,1200001585,4905,4905,4905,4905,0
|
|
20230918,164500,1200001585,4905,4905,4905,4905,0
|
|
20230918,164400,1200001585,4905,4905,4905,4905,0
|
|
20230918,164300,1200001585,4905,4905,4905,4905,0
|
|
20230918,164200,1200001585,4905,4905,4905,4905,0
|
|
20230918,164100,1200001585,4905,4905,4905,4905,0
|
|
20230918,164000,1200001585,4905,4905,4905,4905,0
|
|
20230918,163900,1200001585,4905,4905,4905,4905,0
|
|
20230918,163800,1200001585,4905,4905,4905,4905,0
|
|
20230918,163700,1200001585,4905,4905,4905,4905,0
|
|
20230918,163600,1200001585,4905,4905,4905,4905,0
|
|
20230918,163500,1200001585,4905,4905,4905,4905,0
|
|
20230918,163400,1200001585,4905,4905,4905,4905,0
|
|
20230918,163300,1200001585,4905,4905,4905,4905,0
|
|
20230918,163200,1200001585,4905,4905,4905,4905,0
|
|
20230918,163100,1200001585,4905,4905,4905,4905,0
|
|
20230918,163000,1200001585,4905,4905,4905,4905,0
|
|
20230918,162900,1200001585,4905,4905,4905,4905,0
|
|
20230918,162800,1200001585,4905,4905,4905,4905,0
|
|
20230918,162700,1200001585,4905,4905,4905,4905,0
|
|
20230918,162600,1200001585,4905,4905,4905,4905,0
|
|
20230918,162500,1200001585,4905,4905,4905,4905,0
|
|
20230918,162400,1200001585,4905,4905,4905,4905,0
|
|
20230918,162300,1200001585,4905,4905,4905,4905,0
|
|
20230918,162200,1200001585,4905,4905,4905,4905,0
|
|
20230918,162100,1200001585,4905,4905,4905,4905,0
|
|
20230918,162000,1200001585,4905,4905,4905,4905,0
|
|
20230918,161900,1200001585,4905,4905,4905,4905,0
|
|
20230918,161800,1200001585,4905,4905,4905,4905,0
|
|
20230918,161700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,161600,1200001585,4905,4905,4905,4905,0
|
|
20230918,161500,1200001585,4905,4905,4905,4905,0
|
|
20230918,161400,1200001585,4905,4905,4905,4905,0
|
|
20230918,161300,1200001585,4905,4905,4905,4905,0
|
|
20230918,161200,1200001585,4905,4905,4905,4905,0
|
|
20230918,161100,1200001585,4905,4905,4905,4905,0
|
|
20230918,161000,1200001585,4905,4905,4905,4905,0
|
|
20230918,160900,1200001585,4905,4905,4905,4905,0
|
|
20230918,160800,1200001585,4905,4905,4905,4905,0
|
|
20230918,160700,1200001585,4905,4905,4905,4905,0
|
|
20230918,160600,1200001585,4905,4905,4905,4905,0
|
|
20230918,160500,1200001585,4905,4905,4905,4905,0
|
|
20230918,160400,1200001585,4905,4905,4905,4905,0
|
|
20230918,160300,1200001585,4905,4905,4905,4905,0
|
|
20230918,160200,1200001585,4905,4905,4905,4905,0
|
|
20230918,160100,1200001585,4905,4905,4905,4905,0
|
|
20230918,160000,1200001585,4905,4905,4905,4905,0
|
|
20230918,155900,1200001585,4905,4905,4905,4905,0
|
|
20230918,155800,1200001585,4905,4905,4905,4905,0
|
|
20230918,155700,1200001585,4905,4905,4905,4905,0
|
|
20230918,155600,1200001585,4905,4905,4905,4905,0
|
|
20230918,155500,1200001585,4905,4905,4905,4905,0
|
|
20230918,155400,1200001585,4905,4905,4905,4905,0
|
|
20230918,155300,1200001585,4905,4905,4905,4905,0
|
|
20230918,155200,1200001585,4905,4905,4905,4905,0
|
|
20230918,155100,1200001585,4905,4905,4905,4905,0
|
|
20230918,155000,1200001585,4905,4905,4905,4905,0
|
|
20230918,154900,1200001585,4905,4905,4905,4905,0
|
|
20230918,154800,1200001585,4905,4905,4905,4905,0
|
|
20230918,154700,1200001585,4905,4905,4905,4905,19790
|
|
20230918,154600,1200001585,4905,4905,4905,4905,0
|
|
20230918,154500,1200001585,4905,4905,4905,4905,0
|
|
20230918,154400,1200001585,4905,4905,4905,4905,0
|
|
20230918,154300,1200001585,4905,4905,4905,4905,0
|
|
20230918,154200,1200001585,4905,4905,4905,4905,0
|
|
20230918,154100,1200001585,4905,4905,4905,4905,0
|
|
20230918,154000,1200001585,4905,4905,4905,4905,0
|
|
20230918,153900,1200001585,4905,4905,4905,4905,0
|
|
20230918,153800,1200001585,4905,4905,4905,4905,0
|
|
20230918,153700,1200001585,4905,4905,4905,4905,0
|
|
20230918,153600,1200001585,4905,4905,4905,4905,0
|
|
20230918,153500,1200001585,4905,4905,4905,4905,0
|
|
20230918,153400,1200001585,4905,4905,4905,4905,0
|
|
20230918,153300,1200001585,4905,4905,4905,4905,0
|
|
20230918,153200,1200001585,4905,4905,4905,4905,0
|
|
20230918,153100,1200001585,4905,4905,4905,4905,0
|
|
20230918,153000,1200001585,4905,4905,4905,4905,19790
|
|
20230918,152900,1102931635,4865,4865,4865,4865,0
|
|
20230918,152800,1102931635,4865,4865,4865,4865,0
|
|
20230918,152700,1102931635,4865,4865,4865,4865,0
|
|
20230918,152600,1102931635,4865,4865,4865,4865,0
|
|
20230918,152500,1102931635,4865,4865,4865,4865,0
|
|
20230918,152400,1102931635,4865,4865,4865,4865,0
|
|
20230918,152300,1102931635,4865,4865,4865,4865,0
|
|
20230918,152200,1102931635,4865,4865,4865,4865,0
|
|
20230918,152100,1102931635,4865,4865,4865,4865,0
|
|
20230918,152000,1102931635,4865,4865,4865,4865,0
|
|
20230918,151900,1102931635,4865,4855,4880,4855,3295
|
|
20230918,151800,1086880440,4855,4845,4865,4845,1460
|
|
20230918,151700,1079799340,4865,4850,4870,4845,852
|
|
20230918,151600,1075652475,4850,4865,4865,4850,393
|
|
20230918,151500,1073743980,4830,4845,4865,4830,252
|
|
20230918,151400,1072521480,4840,4860,4865,4840,837
|
|
20230918,151300,1068455085,4830,4845,4860,4830,307
|
|
20230918,151200,1066971535,4845,4865,4865,4845,77
|
|
20230918,151100,1066597320,4855,4865,4870,4855,486
|
|
20230918,151000,1064232830,4865,4835,4875,4830,1348
|
|
20230918,150900,1057694230,4835,4845,4850,4835,275
|
|
20230918,150800,1056361745,4845,4830,4845,4830,204
|
|
20230918,150700,1055376400,4810,4810,4810,4810,4
|
|
20230918,150600,1055357160,4830,4805,4830,4785,1831
|
|
20230918,150500,1046572295,4805,4815,4815,4805,2364
|
|
20230918,150400,1035205615,4830,4830,4830,4815,2290
|
|
20230918,150300,1024172995,4830,4830,4840,4825,67
|
|
20230918,150200,1023849625,4830,4845,4845,4830,563
|
|
20230918,150100,1021121950,4845,4850,4850,4845,845
|
|
20230918,150000,1017023920,4850,4855,4855,4850,253
|
|
20230918,145900,1015796615,4855,4860,4860,4855,289
|
|
20230918,145800,1014392325,4860,4870,4890,4855,8751
|
|
20230918,145700,971646935,4880,4870,4890,4870,5678
|
|
20230918,145600,943938735,4865,4870,4870,4865,800
|
|
20230918,145500,940042900,4870,4845,4870,4845,1368
|
|
20230918,145400,933409300,4840,4840,4845,4840,331
|
|
20230918,145300,931807255,4840,4845,4850,4840,174
|
|
20230918,145200,930964680,4835,4830,4875,4830,1019
|
|
20230918,145100,926005600,4830,4820,4830,4820,1023
|
|
20230918,145000,921067370,4820,4820,4825,4820,59
|
|
20230918,144900,920782760,4825,4810,4825,4805,1017
|
|
20230918,144800,915890935,4825,4810,4825,4805,3310
|
|
20230918,144700,899968645,4805,4805,4815,4805,1710
|
|
20230918,144600,891747055,4785,4785,4785,4785,104
|
|
20230918,144500,891249415,4785,4805,4805,4785,6
|
|
20230918,144400,891220685,4785,4810,4810,4785,376
|
|
20230918,144300,889421300,4790,4810,4810,4790,5
|
|
20230918,144200,889397330,4790,4790,4790,4790,5
|
|
20230918,144100,889373380,4790,4795,4795,4790,32
|
|
20230918,144000,889220035,4790,4795,4805,4790,60
|
|
20230918,143900,888931995,4790,4790,4790,4790,4
|
|
20230918,143800,888912835,4790,4790,4790,4790,118
|
|
20230918,143700,888347615,4790,4790,4790,4790,53
|
|
20230918,143600,888093745,4790,4790,4790,4790,256
|
|
20230918,143500,886867505,4790,4795,4795,4790,222
|
|
20230918,143400,885803330,4795,4810,4810,4795,193
|
|
20230918,143300,884877685,4795,4810,4810,4795,95
|
|
20230918,143200,884421645,4795,4800,4800,4795,30
|
|
20230918,143100,884277670,4795,4795,4795,4795,4
|
|
20230918,143000,884258490,4795,4795,4795,4795,1803
|
|
20230918,142900,875613105,4795,4795,4795,4795,10
|
|
20230918,142800,875565155,4800,4800,4800,4795,222
|
|
20230918,142700,874500625,4800,4800,4800,4800,4
|
|
20230918,142600,874481425,4800,4810,4810,4800,305
|
|
20230918,142500,873015080,4800,4800,4800,4800,4
|
|
20230918,142400,872995880,4800,4800,4800,4800,5
|
|
20230918,142300,872971880,4790,4825,4825,4790,1491
|
|
20230918,142200,865784285,4825,4810,4825,4790,1260
|
|
20230918,142100,859731560,4790,4790,4790,4790,4
|
|
20230918,142000,859712400,4785,4795,4795,4785,652
|
|
20230918,141900,856587520,4795,4810,4815,4795,961
|
|
20230918,141800,851977925,4815,4820,4820,4810,62
|
|
20230918,141700,851679500,4820,4820,4820,4820,5
|
|
20230918,141600,851655400,4820,4820,4840,4820,491
|
|
20230918,141500,849280640,4820,4840,4840,4820,498
|
|
20230918,141400,846870420,4820,4820,4820,4820,16
|
|
20230918,141300,846793300,4820,4835,4835,4820,601
|
|
20230918,141200,843894035,4845,4845,4845,4835,228
|
|
20230918,141100,842790915,4845,4865,4865,4845,3332
|
|
20230918,141000,826611695,4865,4845,4880,4840,18465
|
|
20230918,140900,736794250,4860,4835,4865,4835,3005
|
|
20230918,140800,722180600,4835,4860,4860,4835,1131
|
|
20230918,140700,716684440,4860,4840,4860,4825,3315
|
|
20230918,140600,700593435,4840,4820,4840,4820,677
|
|
20230918,140500,697318295,4820,4820,4840,4820,3160
|
|
20230918,140400,682039975,4820,4830,4835,4820,155
|
|
20230918,140300,681291690,4810,4830,4830,4810,659
|
|
20230918,140200,678108800,4830,4810,4830,4810,7
|
|
20230918,140100,678075070,4830,4795,4845,4795,6882
|
|
20230918,140000,644784185,4795,4795,4795,4795,0
|
|
20230918,135900,644784185,4795,4800,4800,4795,629
|
|
20230918,135800,641767485,4795,4800,4800,4795,395
|
|
20230918,135700,639871555,4805,4805,4805,4805,1
|
|
20230918,135600,639866750,4810,4790,4810,4790,2364
|
|
20230918,135500,628533510,4790,4795,4795,4790,1730
|
|
20230918,135400,620246750,4795,4810,4810,4795,59
|
|
20230918,135300,619963020,4795,4795,4795,4795,0
|
|
20230918,135200,619963020,4795,4795,4795,4795,300
|
|
20230918,135100,618524520,4790,4790,4795,4790,1137
|
|
20230918,135000,613077990,4790,4810,4810,4790,118
|
|
20230918,134900,612512030,4800,4775,4800,4770,1505
|
|
20230918,134800,605329670,4770,4785,4785,4770,862
|
|
20230918,134700,601211020,4790,4785,4790,4775,222
|
|
20230918,134600,600148865,4785,4815,4815,4785,751
|
|
20230918,134500,596551875,4790,4830,4830,4790,347
|
|
20230918,134400,594885425,4830,4830,4830,4830,201
|
|
20230918,134300,593914595,4790,4825,4845,4790,911
|
|
20230918,134200,589526085,4820,4830,4830,4820,813
|
|
20230918,134100,585601505,4830,4840,4840,4830,413
|
|
20230918,134000,583604380,4845,4845,4855,4845,1134
|
|
20230918,133900,578101365,4845,4845,4855,4830,3677
|
|
20230918,133800,560295940,4845,4855,4860,4845,4211
|
|
20230918,133700,539868980,4855,4835,4860,4830,3320
|
|
20230918,133600,523776830,4830,4830,4830,4815,654
|
|
20230918,133500,520619410,4835,4810,4835,4810,2921
|
|
20230918,133400,506535600,4810,4790,4810,4790,2851
|
|
20230918,133300,492830795,4785,4785,4795,4785,727
|
|
20230918,133200,489350420,4785,4785,4785,4785,5
|
|
20230918,133100,489326495,4765,4760,4785,4760,889
|
|
20230918,133000,485079240,4760,4760,4760,4760,85
|
|
20230918,132900,484674640,4760,4775,4775,4760,608
|
|
20230918,132800,481776075,4785,4790,4790,4780,254
|
|
20230918,132700,480560685,4785,4780,4790,4780,281
|
|
20230918,132600,479215475,4790,4780,4790,4780,387
|
|
20230918,132500,477364670,4780,4780,4785,4780,571
|
|
20230918,132400,474634315,4765,4770,4770,4765,40
|
|
20230918,132300,474443615,4770,4775,4775,4770,979
|
|
20230918,132200,469769240,4795,4800,4800,4795,51
|
|
20230918,132100,469524595,4810,4800,4810,4800,303
|
|
20230918,132000,468067735,4800,4790,4800,4770,492
|
|
20230918,131900,465714080,4790,4800,4800,4790,402
|
|
20230918,131800,463784560,4800,4770,4800,4770,4209
|
|
20230918,131700,443656130,4770,4770,4780,4770,2755
|
|
20230918,131600,430490535,4760,4760,4760,4760,132
|
|
20230918,131500,429862215,4750,4750,4750,4750,151
|
|
20230918,131400,429144965,4750,4750,4750,4750,27
|
|
20230918,131300,429016715,4750,4750,4770,4750,408
|
|
20230918,131200,427077450,4750,4765,4780,4745,1340
|
|
20230918,131100,420703935,4765,4785,4785,4765,15
|
|
20230918,131000,420632260,4790,4810,4830,4790,2202
|
|
20230918,130900,410039770,4815,4800,4815,4795,1441
|
|
20230918,130800,403118645,4810,4780,4815,4780,778
|
|
20230918,130700,399377760,4775,4785,4785,4775,554
|
|
20230918,130600,396729880,4785,4815,4820,4785,728
|
|
20230918,130500,393227195,4820,4810,4830,4805,971
|
|
20230918,130400,388554685,4810,4730,4815,4730,6564
|
|
20230918,130300,357137290,4730,4725,4730,4700,653
|
|
20230918,130200,354058850,4705,4705,4705,4705,250
|
|
20230918,130100,352882600,4695,4730,4730,4690,678
|
|
20230918,130000,349683705,4735,4745,4770,4735,2063
|
|
20230918,125900,339860430,4745,4695,4750,4695,5151
|
|
20230918,125800,315522890,4690,4680,4690,4680,682
|
|
20230918,125700,312326315,4670,4670,4670,4670,5
|
|
20230918,125600,312302965,4680,4660,4680,4660,75
|
|
20230918,125500,311953035,4650,4650,4650,4650,0
|
|
20230918,125400,311953035,4650,4650,4650,4650,19
|
|
20230918,125300,311864685,4660,4660,4660,4660,0
|
|
20230918,125200,311864685,4660,4660,4660,4660,0
|
|
20230918,125100,311864685,4660,4660,4660,4660,1
|
|
20230918,125000,311860025,4655,4640,4655,4640,44
|
|
20230918,124900,311655715,4645,4645,4645,4645,0
|
|
20230918,124800,311655715,4645,4645,4645,4645,0
|
|
20230918,124700,311655715,4645,4640,4645,4640,35
|
|
20230918,124600,311493290,4635,4640,4640,4635,39
|
|
20230918,124500,311312380,4630,4630,4630,4630,0
|
|
20230918,124400,311312380,4630,4640,4640,4630,1000
|
|
20230918,124300,306681695,4640,4640,4640,4640,500
|
|
20230918,124200,304361695,4640,4640,4640,4640,0
|
|
20230918,124100,304361695,4640,4645,4645,4640,100
|
|
20230918,124000,303897690,4635,4635,4635,4635,0
|
|
20230918,123900,303897690,4635,4635,4635,4635,0
|
|
20230918,123800,303897690,4635,4680,4680,4635,2100
|
|
20230918,123700,294115805,4690,4690,4690,4690,1
|
|
20230918,123600,294111115,4690,4690,4690,4690,7
|
|
20230918,123500,294078285,4690,4685,4690,4685,37
|
|
20230918,123400,293904900,4665,4660,4665,4660,2
|
|
20230918,123300,293895575,4660,4685,4685,4660,75
|
|
20230918,123200,293544255,4685,4685,4690,4685,436
|
|
20230918,123100,291500415,4690,4690,4690,4690,2
|
|
20230918,123000,291491035,4695,4690,4695,4690,899
|
|
20230918,122900,287270395,4695,4695,4695,4695,600
|
|
20230918,122800,284453395,4695,4665,4695,4665,219
|
|
20230918,122700,283429705,4655,4655,4655,4655,5
|
|
20230918,122600,283406430,4665,4665,4665,4665,344
|
|
20230918,122500,281801670,4670,4670,4670,4670,136
|
|
20230918,122400,281166550,4675,4670,4675,4670,293
|
|
20230918,122300,279797840,4670,4670,4670,4670,2
|
|
20230918,122200,279788500,4660,4665,4665,4660,104
|
|
20230918,122100,279303470,4665,4665,4665,4665,0
|
|
20230918,122000,279303470,4665,4665,4665,4665,30
|
|
20230918,121900,279163520,4660,4660,4660,4660,70
|
|
20230918,121800,278837320,4660,4660,4660,4660,81
|
|
20230918,121700,278459860,4660,4660,4660,4660,30
|
|
20230918,121600,278320060,4660,4660,4660,4660,580
|
|
20230918,121500,275617260,4660,4670,4670,4660,563
|
|
20230918,121400,272993620,4675,4700,4705,4675,343
|
|
20230918,121300,271385290,4705,4705,4705,4705,91
|
|
20230918,121200,270957135,4705,4700,4705,4700,185
|
|
20230918,121100,270087360,4705,4715,4715,4705,159
|
|
20230918,121000,269338840,4715,4715,4715,4715,107
|
|
20230918,120900,268834335,4720,4700,4720,4700,427
|
|
20230918,120800,266822500,4705,4700,4705,4700,3
|
|
20230918,120700,266808390,4700,4700,4700,4700,2
|
|
20230918,120600,266798990,4700,4710,4715,4690,403
|
|
20230918,120500,264906050,4700,4685,4725,4680,568
|
|
20230918,120400,262235880,4685,4665,4685,4660,686
|
|
20230918,120300,259033100,4660,4650,4660,4650,699
|
|
20230918,120200,255778525,4655,4655,4655,4655,0
|
|
20230918,120100,255778525,4655,4655,4655,4655,1
|
|
20230918,120000,255773870,4655,4630,4655,4625,223
|
|
20230918,115900,254741875,4655,4655,4655,4655,0
|
|
20230918,115800,254741875,4655,4650,4655,4630,1228
|
|
20230918,115700,249035985,4650,4630,4650,4630,21
|
|
20230918,115600,248938735,4650,4650,4650,4650,1
|
|
20230918,115500,248934085,4650,4655,4655,4650,2
|
|
20230918,115400,248924780,4655,4660,4660,4655,6
|
|
20230918,115300,248896835,4660,4630,4665,4625,3058
|
|
20230918,115200,234666540,4635,4635,4635,4635,2
|
|
20230918,115100,234657270,4640,4640,4640,4640,203
|
|
20230918,115000,233715350,4640,4640,4640,4640,1
|
|
20230918,114900,233710710,4630,4650,4650,4610,216
|
|
20230918,114800,232710815,4655,4655,4660,4655,336
|
|
20230918,114700,231146730,4655,4655,4655,4655,1
|
|
20230918,114600,231142075,4655,4650,4660,4645,152
|
|
20230918,114500,230435945,4650,4610,4650,4610,1120
|
|
20230918,114400,225264495,4610,4600,4610,4600,601
|
|
20230918,114300,222494905,4600,4600,4600,4600,1294
|
|
20230918,114200,216542505,4590,4590,4590,4590,50
|
|
20230918,114100,216313005,4595,4595,4595,4595,0
|
|
20230918,114000,216313005,4595,4595,4595,4595,0
|
|
20230918,113900,216313005,4595,4595,4595,4595,0
|
|
20230918,113800,216313005,4595,4595,4595,4595,0
|
|
20230918,113700,216313005,4595,4595,4595,4595,64
|
|
20230918,113600,216018925,4595,4595,4595,4595,0
|
|
20230918,113500,216018925,4595,4595,4595,4595,0
|
|
20230918,113400,216018925,4595,4595,4595,4595,0
|
|
20230918,113300,216018925,4595,4595,4595,4595,36
|
|
20230918,113200,215853505,4600,4600,4600,4600,0
|
|
20230918,113100,215853505,4600,4600,4600,4600,0
|
|
20230918,113000,215853505,4600,4600,4600,4600,60
|
|
20230918,112900,215577505,4605,4605,4605,4605,20
|
|
20230918,112800,215485405,4605,4605,4605,4605,43
|
|
20230918,112700,215287390,4605,4605,4605,4605,56
|
|
20230918,112600,215029510,4605,4605,4605,4605,0
|
|
20230918,112500,215029510,4605,4605,4605,4605,15
|
|
20230918,112400,214960435,4605,4605,4605,4605,0
|
|
20230918,112300,214960435,4605,4605,4605,4605,15
|
|
20230918,112200,214891360,4600,4600,4600,4600,10
|
|
20230918,112100,214845360,4610,4610,4610,4610,0
|
|
20230918,112000,214845360,4610,4610,4610,4610,0
|
|
20230918,111900,214845360,4610,4600,4610,4600,460
|
|
20230918,111800,212727060,4600,4600,4600,4600,1
|
|
20230918,111700,212722460,4595,4595,4595,4595,21
|
|
20230918,111600,212625965,4600,4600,4600,4600,0
|
|
20230918,111500,212625965,4600,4600,4600,4600,0
|
|
20230918,111400,212625965,4600,4600,4600,4600,0
|
|
20230918,111300,212625965,4600,4600,4600,4600,0
|
|
20230918,111200,212625965,4600,4600,4600,4600,1
|
|
20230918,111100,212621365,4600,4595,4600,4595,2
|
|
20230918,111000,212612170,4590,4590,4590,4590,0
|
|
20230918,110900,212612170,4590,4590,4590,4590,10
|
|
20230918,110800,212566270,4595,4595,4595,4595,0
|
|
20230918,110700,212566270,4595,4595,4595,4595,0
|
|
20230918,110600,212566270,4595,4580,4595,4580,3
|
|
20230918,110500,212552515,4595,4580,4595,4580,12
|
|
20230918,110400,212497540,4595,4580,4595,4580,2
|
|
20230918,110300,212488365,4580,4595,4595,4580,429
|
|
20230918,110200,210522795,4595,4585,4595,4580,394
|
|
20230918,110100,208717520,4595,4595,4595,4595,1
|
|
20230918,110000,208712925,4590,4590,4590,4590,100
|
|
20230918,105900,208253925,4590,4590,4590,4590,0
|
|
20230918,105800,208253925,4590,4590,4590,4590,0
|
|
20230918,105700,208253925,4590,4590,4590,4590,1
|
|
20230918,105600,208249335,4590,4590,4590,4590,0
|
|
20230918,105500,208249335,4590,4590,4590,4590,17
|
|
20230918,105400,208171305,4595,4590,4595,4580,114
|
|
20230918,105300,207648165,4590,4590,4590,4590,0
|
|
20230918,105200,207648165,4590,4590,4590,4590,0
|
|
20230918,105100,207648165,4590,4590,4590,4590,1
|
|
20230918,105000,207643575,4590,4590,4590,4590,0
|
|
20230918,104900,207643575,4590,4590,4590,4590,0
|
|
20230918,104800,207643575,4590,4590,4590,4590,1
|
|
20230918,104700,207638985,4565,4570,4570,4565,274
|
|
20230918,104600,206386810,4590,4570,4590,4570,32
|
|
20230918,104500,206240550,4570,4570,4570,4545,362
|
|
20230918,104400,204592635,4570,4570,4570,4570,1
|
|
20230918,104300,204588065,4565,4580,4580,4565,109
|
|
20230918,104200,204089930,4570,4570,4580,4570,105
|
|
20230918,104100,203610070,4580,4570,4580,4570,15
|
|
20230918,104000,203541510,4570,4550,4575,4550,302
|
|
20230918,103900,202161720,4560,4550,4560,4550,94
|
|
20230918,103800,201734010,4550,4550,4550,4550,0
|
|
20230918,103700,201734010,4550,4550,4550,4550,0
|
|
20230918,103600,201734010,4550,4550,4550,4550,0
|
|
20230918,103500,201734010,4550,4550,4550,4550,0
|
|
20230918,103400,201734010,4550,4560,4560,4550,9
|
|
20230918,103300,201693050,4570,4570,4570,4570,0
|
|
20230918,103200,201693050,4570,4570,4570,4570,0
|
|
20230918,103100,201693050,4570,4570,4570,4570,0
|
|
20230918,103000,201693050,4570,4570,4570,4570,0
|
|
20230918,102900,201693050,4570,4570,4570,4570,0
|
|
20230918,102800,201693050,4570,4545,4570,4545,71
|
|
20230918,102700,201370330,4590,4585,4590,4585,20
|
|
20230918,102600,201278535,4590,4545,4590,4545,2220
|
|
20230918,102500,191188550,4545,4590,4590,4545,262
|
|
20230918,102400,189997715,4555,4555,4555,4555,1
|
|
20230918,102300,189993160,4540,4555,4555,4540,204
|
|
20230918,102200,189064705,4595,4595,4595,4595,1
|
|
20230918,102100,189060110,4595,4595,4595,4595,0
|
|
20230918,102000,189060110,4595,4585,4595,4585,10
|
|
20230918,101900,189014200,4595,4595,4595,4595,0
|
|
20230918,101800,189014200,4595,4590,4595,4590,31
|
|
20230918,101700,188871845,4595,4585,4595,4585,102
|
|
20230918,101600,188403825,4590,4590,4590,4590,0
|
|
20230918,101500,188403825,4590,4590,4590,4590,26
|
|
20230918,101400,188284485,4590,4590,4590,4570,459
|
|
20230918,101300,186186815,4595,4585,4595,4585,8
|
|
20230918,101200,186150075,4585,4575,4585,4575,28
|
|
20230918,101100,186021935,4575,4570,4575,4570,5
|
|
20230918,101000,185999080,4585,4580,4585,4580,110
|
|
20230918,100900,185494740,4585,4585,4585,4585,0
|
|
20230918,100800,185494740,4585,4585,4585,4585,3
|
|
20230918,100700,185480985,4540,4540,4540,4540,61
|
|
20230918,100600,185204045,4595,4595,4595,4595,0
|
|
20230918,100500,185204045,4595,4545,4595,4545,3
|
|
20230918,100400,185190350,4540,4540,4540,4540,6
|
|
20230918,100300,185163110,4530,4505,4530,4505,161
|
|
20230918,100200,184434280,4530,4530,4530,4530,0
|
|
20230918,100100,184434280,4530,4500,4530,4500,29
|
|
20230918,100000,184303160,4500,4535,4535,4495,8531
|
|
20230918,095900,145872570,4540,4540,4540,4540,20
|
|
20230918,095800,145781770,4540,4540,4540,4540,41
|
|
20230918,095700,145595630,4540,4535,4540,4510,1201
|
|
20230918,095600,140171595,4540,4540,4540,4540,0
|
|
20230918,095500,140171595,4540,4535,4540,4535,153
|
|
20230918,095400,139477735,4535,4535,4545,4510,3252
|
|
20230918,095300,124782045,4535,4545,4545,4535,992
|
|
20230918,095200,120276385,4570,4570,4570,4570,1
|
|
20230918,095100,120271815,4570,4570,4570,4570,0
|
|
20230918,095000,120271815,4570,4570,4570,4570,0
|
|
20230918,094900,120271815,4570,4570,4570,4570,0
|
|
20230918,094800,120271815,4570,4570,4570,4570,0
|
|
20230918,094700,120271815,4570,4575,4575,4570,52
|
|
20230918,094600,120033925,4575,4545,4575,4545,19
|
|
20230918,094500,119947300,4575,4565,4580,4545,1031
|
|
20230918,094400,115226460,4565,4570,4570,4565,401
|
|
20230918,094300,113393895,4570,4565,4570,4565,65
|
|
20230918,094200,113097165,4565,4565,4565,4565,1
|
|
20230918,094100,113092600,4565,4565,4565,4515,894
|
|
20230918,094000,109048680,4565,4540,4565,4520,1036
|
|
20230918,093900,104360870,4575,4575,4575,4575,1
|
|
20230918,093800,104356295,4575,4560,4580,4560,8
|
|
20230918,093700,104319765,4560,4555,4560,4555,455
|
|
20230918,093600,102245005,4560,4560,4560,4555,16
|
|
20230918,093500,102172095,4560,4555,4560,4555,22
|
|
20230918,093400,102071780,4525,4560,4560,4525,2003
|
|
20230918,093300,92975600,4560,4575,4575,4560,531
|
|
20230918,093200,90554045,4575,4560,4575,4560,91
|
|
20230918,093100,90139055,4575,4575,4575,4575,1
|
|
20230918,093000,90134480,4580,4570,4595,4570,1591
|
|
20230918,092900,82852425,4570,4575,4575,4570,173
|
|
20230918,092800,82061805,4580,4580,4605,4580,90
|
|
20230918,092700,81649580,4615,4600,4615,4600,232
|
|
20230918,092600,80579470,4620,4620,4620,4600,121
|
|
20230918,092500,80020850,4625,4585,4625,4585,2000
|
|
20230918,092400,70798900,4585,4550,4585,4550,2817
|
|
20230918,092300,57936965,4545,4550,4550,4545,60
|
|
20230918,092200,57664015,4550,4565,4565,4550,726
|
|
20230918,092100,54355910,4560,4560,4560,4560,21
|
|
20230918,092000,54260150,4560,4550,4560,4550,585
|
|
20230918,091900,51593400,4555,4570,4570,4555,690
|
|
20230918,091800,48449130,4580,4580,4580,4580,0
|
|
20230918,091700,48449130,4580,4580,4580,4580,0
|
|
20230918,091600,48449130,4580,4560,4580,4560,105
|
|
20230918,091500,47970310,4560,4580,4580,4560,844
|
|
20230918,091400,44115960,4590,4590,4590,4590,1
|
|
20230918,091300,44111370,4565,4565,4565,4565,278
|
|
20230918,091200,42842300,4555,4575,4575,4555,2144
|
|
20230918,091100,33071285,4575,4600,4600,4575,2
|
|
20230918,091000,33062110,4580,4610,4610,4580,3108
|
|
20230918,090900,18809910,4600,4610,4610,4600,203
|
|
20230918,090800,17876080,4610,4610,4610,4600,732
|
|
20230918,090700,14501870,4610,4600,4610,4600,396
|
|
20230918,090600,12676510,4605,4605,4605,4605,7
|
|
20230918,090500,12644275,4615,4615,4615,4615,0
|
|
20230918,090400,12644275,4615,4600,4615,4595,208
|
|
20230918,090300,11687495,4600,4615,4615,4600,121
|
|
20230918,090200,11130880,4600,4600,4600,4600,200
|
|
20230918,090100,10210880,4620,4620,4620,4620,0
|
|
20230918,090000,10210880,4620,4620,4620,4620,2074
|