633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,193000,359110830,3215,3215,3215,3215,4166
|
|
20230922,192900,359110830,3215,3215,3215,3215,0
|
|
20230922,192800,359110830,3215,3215,3215,3215,0
|
|
20230922,192700,359110830,3215,3215,3215,3215,0
|
|
20230922,192600,359110830,3215,3215,3215,3215,0
|
|
20230922,192500,359110830,3215,3215,3215,3215,0
|
|
20230922,192400,359110830,3215,3215,3215,3215,0
|
|
20230922,192300,359110830,3215,3215,3215,3215,0
|
|
20230922,192200,359110830,3215,3215,3215,3215,0
|
|
20230922,192100,359110830,3215,3215,3215,3215,0
|
|
20230922,192000,359110830,3215,3215,3215,3215,0
|
|
20230922,191900,359110830,3215,3215,3215,3215,0
|
|
20230922,191800,359110830,3215,3215,3215,3215,0
|
|
20230922,191700,359110830,3215,3215,3215,3215,0
|
|
20230922,191600,359110830,3215,3215,3215,3215,0
|
|
20230922,191500,359110830,3215,3215,3215,3215,0
|
|
20230922,191400,359110830,3215,3215,3215,3215,0
|
|
20230922,191300,359110830,3215,3215,3215,3215,0
|
|
20230922,191200,359110830,3215,3215,3215,3215,0
|
|
20230922,191100,359110830,3215,3215,3215,3215,0
|
|
20230922,191000,359110830,3215,3215,3215,3215,0
|
|
20230922,190900,359110830,3215,3215,3215,3215,0
|
|
20230922,190800,359110830,3215,3215,3215,3215,0
|
|
20230922,190700,359110830,3215,3215,3215,3215,0
|
|
20230922,190600,359110830,3215,3215,3215,3215,0
|
|
20230922,190500,359110830,3215,3215,3215,3215,0
|
|
20230922,190400,359110830,3215,3215,3215,3215,0
|
|
20230922,190300,359110830,3215,3215,3215,3215,0
|
|
20230922,190200,359110830,3215,3215,3215,3215,0
|
|
20230922,190100,359110830,3215,3215,3215,3215,0
|
|
20230922,190000,359110830,3215,3215,3215,3215,4166
|
|
20230922,185900,359110830,3215,3215,3215,3215,0
|
|
20230922,185800,359110830,3215,3215,3215,3215,0
|
|
20230922,185700,359110830,3215,3215,3215,3215,0
|
|
20230922,185600,359110830,3215,3215,3215,3215,0
|
|
20230922,185500,359110830,3215,3215,3215,3215,0
|
|
20230922,185400,359110830,3215,3215,3215,3215,0
|
|
20230922,185300,359110830,3215,3215,3215,3215,0
|
|
20230922,185200,359110830,3215,3215,3215,3215,0
|
|
20230922,185100,359110830,3215,3215,3215,3215,0
|
|
20230922,185000,359110830,3215,3215,3215,3215,0
|
|
20230922,184900,359110830,3215,3215,3215,3215,0
|
|
20230922,184800,359110830,3215,3215,3215,3215,0
|
|
20230922,184700,359110830,3215,3215,3215,3215,0
|
|
20230922,184600,359110830,3215,3215,3215,3215,0
|
|
20230922,184500,359110830,3215,3215,3215,3215,0
|
|
20230922,184400,359110830,3215,3215,3215,3215,0
|
|
20230922,184300,359110830,3215,3215,3215,3215,0
|
|
20230922,184200,359110830,3215,3215,3215,3215,0
|
|
20230922,184100,359110830,3215,3215,3215,3215,0
|
|
20230922,184000,359110830,3215,3215,3215,3215,0
|
|
20230922,183900,359110830,3215,3215,3215,3215,0
|
|
20230922,183800,359110830,3215,3215,3215,3215,0
|
|
20230922,183700,359110830,3215,3215,3215,3215,0
|
|
20230922,183600,359110830,3215,3215,3215,3215,0
|
|
20230922,183500,359110830,3215,3215,3215,3215,0
|
|
20230922,183400,359110830,3215,3215,3215,3215,0
|
|
20230922,183300,359110830,3215,3215,3215,3215,0
|
|
20230922,183200,359110830,3215,3215,3215,3215,0
|
|
20230922,183100,359110830,3215,3215,3215,3215,0
|
|
20230922,183000,359110830,3215,3215,3215,3215,4166
|
|
20230922,182900,359110830,3215,3215,3215,3215,0
|
|
20230922,182800,359110830,3215,3215,3215,3215,0
|
|
20230922,182700,359110830,3215,3215,3215,3215,0
|
|
20230922,182600,359110830,3215,3215,3215,3215,0
|
|
20230922,182500,359110830,3215,3215,3215,3215,0
|
|
20230922,182400,359110830,3215,3215,3215,3215,0
|
|
20230922,182300,359110830,3215,3215,3215,3215,0
|
|
20230922,182200,359110830,3215,3215,3215,3215,0
|
|
20230922,182100,359110830,3215,3215,3215,3215,0
|
|
20230922,182000,359110830,3215,3215,3215,3215,0
|
|
20230922,181900,359110830,3215,3215,3215,3215,0
|
|
20230922,181800,359110830,3215,3215,3215,3215,0
|
|
20230922,181700,359110830,3215,3215,3215,3215,0
|
|
20230922,181600,359110830,3215,3215,3215,3215,0
|
|
20230922,181500,359110830,3215,3215,3215,3215,0
|
|
20230922,181400,359110830,3215,3215,3215,3215,0
|
|
20230922,181300,359110830,3215,3215,3215,3215,0
|
|
20230922,181200,359110830,3215,3215,3215,3215,0
|
|
20230922,181100,359110830,3215,3215,3215,3215,0
|
|
20230922,181000,359110830,3215,3215,3215,3215,0
|
|
20230922,180900,359110830,3215,3215,3215,3215,0
|
|
20230922,180800,359110830,3215,3215,3215,3215,0
|
|
20230922,180700,359110830,3215,3215,3215,3215,0
|
|
20230922,180600,359110830,3215,3215,3215,3215,0
|
|
20230922,180500,359110830,3215,3215,3215,3215,0
|
|
20230922,180400,359110830,3215,3215,3215,3215,0
|
|
20230922,180300,359110830,3215,3215,3215,3215,0
|
|
20230922,180200,359110830,3215,3215,3215,3215,0
|
|
20230922,180100,359110830,3215,3215,3215,3215,0
|
|
20230922,180000,359110830,3215,3215,3215,3215,4166
|
|
20230922,175900,359110830,3215,3215,3215,3215,0
|
|
20230922,175800,359110830,3215,3215,3215,3215,0
|
|
20230922,175700,359110830,3215,3215,3215,3215,0
|
|
20230922,175600,359110830,3215,3215,3215,3215,0
|
|
20230922,175500,359110830,3215,3215,3215,3215,0
|
|
20230922,175400,359110830,3215,3215,3215,3215,0
|
|
20230922,175300,359110830,3215,3215,3215,3215,0
|
|
20230922,175200,359110830,3215,3215,3215,3215,0
|
|
20230922,175100,359110830,3215,3215,3215,3215,0
|
|
20230922,175000,359110830,3215,3215,3215,3215,0
|
|
20230922,174900,359110830,3215,3215,3215,3215,0
|
|
20230922,174800,359110830,3215,3215,3215,3215,0
|
|
20230922,174700,359110830,3215,3215,3215,3215,0
|
|
20230922,174600,359110830,3215,3215,3215,3215,0
|
|
20230922,174500,359110830,3215,3215,3215,3215,0
|
|
20230922,174400,359110830,3215,3215,3215,3215,0
|
|
20230922,174300,359110830,3215,3215,3215,3215,0
|
|
20230922,174200,359110830,3215,3215,3215,3215,0
|
|
20230922,174100,359110830,3215,3215,3215,3215,0
|
|
20230922,174000,359110830,3215,3215,3215,3215,0
|
|
20230922,173900,359110830,3215,3215,3215,3215,0
|
|
20230922,173800,359110830,3215,3215,3215,3215,0
|
|
20230922,173700,359110830,3215,3215,3215,3215,0
|
|
20230922,173600,359110830,3215,3215,3215,3215,0
|
|
20230922,173500,359110830,3215,3215,3215,3215,0
|
|
20230922,173400,359110830,3215,3215,3215,3215,0
|
|
20230922,173300,359110830,3215,3215,3215,3215,0
|
|
20230922,173200,359110830,3215,3215,3215,3215,0
|
|
20230922,173100,359110830,3215,3215,3215,3215,0
|
|
20230922,173000,359110830,3215,3215,3215,3215,4166
|
|
20230922,172900,359110830,3215,3215,3215,3215,0
|
|
20230922,172800,359110830,3215,3215,3215,3215,0
|
|
20230922,172700,359110830,3215,3215,3215,3215,0
|
|
20230922,172600,359110830,3215,3215,3215,3215,0
|
|
20230922,172500,359110830,3215,3215,3215,3215,0
|
|
20230922,172400,359110830,3215,3215,3215,3215,0
|
|
20230922,172300,359110830,3215,3215,3215,3215,0
|
|
20230922,172200,359110830,3215,3215,3215,3215,0
|
|
20230922,172100,359110830,3215,3215,3215,3215,0
|
|
20230922,172000,359110830,3215,3215,3215,3215,0
|
|
20230922,171900,359110830,3215,3215,3215,3215,0
|
|
20230922,171800,359110830,3215,3215,3215,3215,0
|
|
20230922,171700,359110830,3215,3215,3215,3215,0
|
|
20230922,171600,359110830,3215,3215,3215,3215,0
|
|
20230922,171500,359110830,3215,3215,3215,3215,0
|
|
20230922,171400,359110830,3215,3215,3215,3215,0
|
|
20230922,171300,359110830,3215,3215,3215,3215,0
|
|
20230922,171200,359110830,3215,3215,3215,3215,0
|
|
20230922,171100,359110830,3215,3215,3215,3215,0
|
|
20230922,171000,359110830,3215,3215,3215,3215,0
|
|
20230922,170900,359110830,3215,3215,3215,3215,0
|
|
20230922,170800,359110830,3215,3215,3215,3215,0
|
|
20230922,170700,359110830,3215,3215,3215,3215,0
|
|
20230922,170600,359110830,3215,3215,3215,3215,0
|
|
20230922,170500,359110830,3215,3215,3215,3215,0
|
|
20230922,170400,359110830,3215,3215,3215,3215,0
|
|
20230922,170300,359110830,3215,3215,3215,3215,0
|
|
20230922,170200,359110830,3215,3215,3215,3215,0
|
|
20230922,170100,359110830,3215,3215,3215,3215,0
|
|
20230922,170000,359110830,3215,3215,3215,3215,4166
|
|
20230922,165900,359110830,3215,3215,3215,3215,0
|
|
20230922,165800,359110830,3215,3215,3215,3215,0
|
|
20230922,165700,359110830,3215,3215,3215,3215,0
|
|
20230922,165600,359110830,3215,3215,3215,3215,0
|
|
20230922,165500,359110830,3215,3215,3215,3215,0
|
|
20230922,165400,359110830,3215,3215,3215,3215,0
|
|
20230922,165300,359110830,3215,3215,3215,3215,0
|
|
20230922,165200,359110830,3215,3215,3215,3215,0
|
|
20230922,165100,359110830,3215,3215,3215,3215,0
|
|
20230922,165000,359110830,3215,3215,3215,3215,0
|
|
20230922,164900,359110830,3215,3215,3215,3215,0
|
|
20230922,164800,359110830,3215,3215,3215,3215,0
|
|
20230922,164700,359110830,3215,3215,3215,3215,0
|
|
20230922,164600,359110830,3215,3215,3215,3215,0
|
|
20230922,164500,359110830,3215,3215,3215,3215,0
|
|
20230922,164400,359110830,3215,3215,3215,3215,0
|
|
20230922,164300,359110830,3215,3215,3215,3215,0
|
|
20230922,164200,359110830,3215,3215,3215,3215,0
|
|
20230922,164100,359110830,3215,3215,3215,3215,0
|
|
20230922,164000,359110830,3215,3215,3215,3215,0
|
|
20230922,163900,359110830,3215,3215,3215,3215,0
|
|
20230922,163800,359110830,3215,3215,3215,3215,0
|
|
20230922,163700,359110830,3215,3215,3215,3215,0
|
|
20230922,163600,359110830,3215,3215,3215,3215,0
|
|
20230922,163500,359110830,3215,3215,3215,3215,0
|
|
20230922,163400,359110830,3215,3215,3215,3215,0
|
|
20230922,163300,359110830,3215,3215,3215,3215,0
|
|
20230922,163200,359110830,3215,3215,3215,3215,0
|
|
20230922,163100,359110830,3215,3215,3215,3215,0
|
|
20230922,163000,359110830,3215,3215,3215,3215,4166
|
|
20230922,162900,359110830,3215,3215,3215,3215,0
|
|
20230922,162800,359110830,3215,3215,3215,3215,0
|
|
20230922,162700,359110830,3215,3215,3215,3215,0
|
|
20230922,162600,359110830,3215,3215,3215,3215,0
|
|
20230922,162500,359110830,3215,3215,3215,3215,0
|
|
20230922,162400,359110830,3215,3215,3215,3215,0
|
|
20230922,162300,359110830,3215,3215,3215,3215,0
|
|
20230922,162200,359110830,3215,3215,3215,3215,0
|
|
20230922,162100,359110830,3215,3215,3215,3215,0
|
|
20230922,162000,359110830,3215,3215,3215,3215,0
|
|
20230922,161900,359110830,3215,3215,3215,3215,0
|
|
20230922,161800,359110830,3215,3215,3215,3215,0
|
|
20230922,161700,359110830,3215,3215,3215,3215,0
|
|
20230922,161600,359110830,3215,3215,3215,3215,0
|
|
20230922,161500,359110830,3215,3215,3215,3215,0
|
|
20230922,161400,359110830,3215,3215,3215,3215,0
|
|
20230922,161300,359110830,3215,3215,3215,3215,0
|
|
20230922,161200,359110830,3215,3215,3215,3215,0
|
|
20230922,161100,359110830,3215,3215,3215,3215,0
|
|
20230922,161000,359110830,3215,3215,3215,3215,0
|
|
20230922,160900,359110830,3215,3215,3215,3215,0
|
|
20230922,160800,359110830,3215,3215,3215,3215,0
|
|
20230922,160700,359110830,3215,3215,3215,3215,0
|
|
20230922,160600,359110830,3215,3215,3215,3215,0
|
|
20230922,160500,359110830,3215,3215,3215,3215,0
|
|
20230922,160400,359110830,3215,3215,3215,3215,0
|
|
20230922,160300,359110830,3215,3215,3215,3215,0
|
|
20230922,160200,359110830,3215,3215,3215,3215,0
|
|
20230922,160100,359110830,3215,3215,3215,3215,0
|
|
20230922,160000,359110830,3215,3215,3215,3215,4166
|
|
20230922,155900,359110830,3215,3215,3215,3215,0
|
|
20230922,155800,359110830,3215,3215,3215,3215,0
|
|
20230922,155700,359110830,3215,3215,3215,3215,0
|
|
20230922,155600,359110830,3215,3215,3215,3215,0
|
|
20230922,155500,359110830,3215,3215,3215,3215,0
|
|
20230922,155400,359110830,3215,3215,3215,3215,0
|
|
20230922,155300,359110830,3215,3215,3215,3215,0
|
|
20230922,155200,359110830,3215,3215,3215,3215,0
|
|
20230922,155100,359110830,3215,3215,3215,3215,0
|
|
20230922,155000,359110830,3215,3215,3215,3215,0
|
|
20230922,154900,359110830,3215,3215,3215,3215,0
|
|
20230922,154800,359110830,3215,3215,3215,3215,0
|
|
20230922,154700,359110830,3215,3215,3215,3215,0
|
|
20230922,154600,359110830,3215,3215,3215,3215,0
|
|
20230922,154500,359110830,3215,3215,3215,3215,0
|
|
20230922,154400,359110830,3215,3215,3215,3215,0
|
|
20230922,154300,359110830,3215,3215,3215,3215,0
|
|
20230922,154200,359110830,3215,3215,3215,3215,0
|
|
20230922,154100,359110830,3215,3215,3215,3215,0
|
|
20230922,154000,359110830,3215,3215,3215,3215,0
|
|
20230922,153900,359110830,3215,3215,3215,3215,0
|
|
20230922,153800,359110830,3215,3215,3215,3215,0
|
|
20230922,153700,359110830,3215,3215,3215,3215,0
|
|
20230922,153600,359110830,3215,3215,3215,3215,0
|
|
20230922,153500,359110830,3215,3215,3215,3215,0
|
|
20230922,153400,359110830,3215,3215,3215,3215,0
|
|
20230922,153300,359110830,3215,3215,3215,3215,0
|
|
20230922,153200,359110830,3215,3215,3215,3215,0
|
|
20230922,153100,359110830,3215,3215,3215,3215,0
|
|
20230922,153000,359110830,3215,3215,3215,3215,8332
|
|
20230922,152900,345717140,3225,3225,3225,3225,0
|
|
20230922,152800,345717140,3225,3225,3225,3225,0
|
|
20230922,152700,345717140,3225,3225,3225,3225,0
|
|
20230922,152600,345717140,3225,3225,3225,3225,0
|
|
20230922,152500,345717140,3225,3225,3225,3225,0
|
|
20230922,152400,345717140,3225,3225,3225,3225,0
|
|
20230922,152300,345717140,3225,3225,3225,3225,0
|
|
20230922,152200,345717140,3225,3225,3225,3225,0
|
|
20230922,152100,345717140,3225,3225,3225,3225,0
|
|
20230922,152000,345717140,3225,3225,3225,3225,0
|
|
20230922,151900,345717140,3225,3220,3225,3220,2
|
|
20230922,151800,345710695,3225,3225,3225,3225,175
|
|
20230922,151700,345146320,3215,3215,3215,3215,0
|
|
20230922,151600,345146320,3215,3215,3215,3215,3
|
|
20230922,151500,345136675,3215,3215,3215,3215,500
|
|
20230922,151400,343529175,3220,3220,3220,3220,100
|
|
20230922,151300,343207175,3225,3220,3225,3220,10
|
|
20230922,151200,343174930,3215,3220,3220,3215,120
|
|
20230922,151100,342788625,3215,3215,3215,3215,401
|
|
20230922,151000,341499410,3220,3220,3220,3220,0
|
|
20230922,150900,341499410,3220,3220,3220,3220,0
|
|
20230922,150800,341499410,3220,3220,3220,3220,1
|
|
20230922,150700,341496190,3225,3225,3225,3225,0
|
|
20230922,150600,341496190,3225,3210,3225,3210,101
|
|
20230922,150500,341171965,3210,3230,3235,3210,602
|
|
20230922,150400,339225780,3230,3225,3230,3210,1321
|
|
20230922,150300,334979400,3230,3230,3230,3230,0
|
|
20230922,150200,334979400,3230,3230,3230,3230,0
|
|
20230922,150100,334979400,3230,3230,3230,3230,121
|
|
20230922,150000,334588570,3230,3230,3230,3230,0
|
|
20230922,145900,334588570,3230,3230,3230,3230,1
|
|
20230922,145800,334585340,3215,3215,3215,3215,79
|
|
20230922,145700,334331355,3225,3225,3225,3225,1
|
|
20230922,145600,334328130,3210,3210,3210,3210,2
|
|
20230922,145500,334321710,3235,3210,3235,3210,108
|
|
20230922,145400,333973830,3225,3225,3225,3225,0
|
|
20230922,145300,333973830,3225,3225,3225,3225,0
|
|
20230922,145200,333973830,3225,3225,3225,3225,1
|
|
20230922,145100,333970605,3210,3210,3210,3210,199
|
|
20230922,145000,333331815,3210,3210,3210,3210,0
|
|
20230922,144900,333331815,3210,3210,3210,3210,0
|
|
20230922,144800,333331815,3210,3210,3210,3210,300
|
|
20230922,144700,332368815,3205,3205,3205,3205,1
|
|
20230922,144600,332365610,3210,3215,3215,3210,5570
|
|
20230922,144500,314482745,3220,3220,3220,3220,83
|
|
20230922,144400,314215485,3220,3220,3220,3220,17
|
|
20230922,144300,314160745,3220,3220,3220,3220,30
|
|
20230922,144200,314064145,3220,3220,3220,3220,20
|
|
20230922,144100,313999745,3220,3220,3220,3220,10
|
|
20230922,144000,313967545,3215,3215,3215,3215,0
|
|
20230922,143900,313967545,3215,3215,3215,3215,1
|
|
20230922,143800,313964330,3225,3215,3225,3215,3
|
|
20230922,143700,313954675,3210,3225,3225,3210,9299
|
|
20230922,143600,284048725,3225,3225,3225,3225,423
|
|
20230922,143500,282684550,3225,3230,3230,3225,3068
|
|
20230922,143400,272781160,3230,3230,3230,3230,10
|
|
20230922,143300,272748860,3240,3240,3240,3240,0
|
|
20230922,143200,272748860,3240,3240,3240,3240,0
|
|
20230922,143100,272748860,3240,3240,3240,3240,160
|
|
20230922,143000,272230460,3240,3240,3240,3240,1
|
|
20230922,142900,272227220,3230,3230,3230,3230,1030
|
|
20230922,142800,268900320,3240,3240,3240,3240,0
|
|
20230922,142700,268900320,3240,3235,3240,3235,17
|
|
20230922,142600,268845320,3235,3235,3235,3235,5
|
|
20230922,142500,268829145,3240,3235,3240,3235,10
|
|
20230922,142400,268796790,3230,3230,3230,3230,142
|
|
20230922,142300,268338130,3235,3235,3235,3235,0
|
|
20230922,142200,268338130,3235,3235,3235,3235,0
|
|
20230922,142100,268338130,3235,3225,3235,3225,497
|
|
20230922,142000,266735295,3225,3225,3225,3225,388
|
|
20230922,141900,265483995,3225,3225,3225,3225,2322
|
|
20230922,141800,257995545,3235,3235,3235,3235,0
|
|
20230922,141700,257995545,3235,3225,3235,3225,7
|
|
20230922,141600,257972950,3235,3235,3235,3235,0
|
|
20230922,141500,257972950,3235,3235,3235,3235,0
|
|
20230922,141400,257972950,3235,3235,3235,3235,3
|
|
20230922,141300,257963245,3235,3235,3235,3235,0
|
|
20230922,141200,257963245,3235,3235,3235,3235,1
|
|
20230922,141100,257960010,3235,3235,3235,3235,0
|
|
20230922,141000,257960010,3235,3235,3235,3235,1
|
|
20230922,140900,257956775,3225,3225,3225,3225,1075
|
|
20230922,140800,254489900,3240,3240,3240,3240,0
|
|
20230922,140700,254489900,3240,3240,3240,3240,1
|
|
20230922,140600,254486660,3225,3225,3225,3225,0
|
|
20230922,140500,254486660,3225,3225,3225,3225,30
|
|
20230922,140400,254389910,3230,3230,3230,3230,75
|
|
20230922,140300,254147660,3240,3240,3240,3240,0
|
|
20230922,140200,254147660,3240,3240,3240,3240,0
|
|
20230922,140100,254147660,3240,3240,3240,3240,1
|
|
20230922,140000,254144420,3225,3225,3225,3225,20
|
|
20230922,135900,254079920,3240,3225,3240,3225,108
|
|
20230922,135800,253731605,3240,3240,3240,3240,0
|
|
20230922,135700,253731605,3240,3240,3240,3240,0
|
|
20230922,135600,253731605,3240,3240,3240,3240,2
|
|
20230922,135500,253725125,3230,3230,3230,3230,668
|
|
20230922,135400,251567485,3230,3230,3230,3230,0
|
|
20230922,135300,251567485,3230,3230,3230,3230,382
|
|
20230922,135200,250333625,3225,3225,3225,3225,50
|
|
20230922,135100,250172375,3225,3225,3225,3225,0
|
|
20230922,135000,250172375,3225,3225,3225,3225,0
|
|
20230922,134900,250172375,3225,3225,3225,3225,0
|
|
20230922,134800,250172375,3225,3225,3225,3225,139
|
|
20230922,134700,249724100,3225,3230,3240,3225,534
|
|
20230922,134600,247999390,3230,3230,3230,3230,0
|
|
20230922,134500,247999390,3230,3230,3230,3230,1005
|
|
20230922,134400,244753240,3240,3240,3240,3240,0
|
|
20230922,134300,244753240,3240,3240,3240,3240,0
|
|
20230922,134200,244753240,3240,3235,3240,3235,291
|
|
20230922,134100,243811845,3235,3235,3235,3235,4811
|
|
20230922,134000,228248260,3245,3245,3245,3245,0
|
|
20230922,133900,228248260,3245,3245,3245,3245,3
|
|
20230922,133800,228238525,3245,3245,3245,3245,0
|
|
20230922,133700,228238525,3245,3245,3245,3245,1000
|
|
20230922,133600,224993525,3245,3245,3245,3245,2
|
|
20230922,133500,224987035,3245,3245,3245,3245,0
|
|
20230922,133400,224987035,3245,3245,3245,3245,0
|
|
20230922,133300,224987035,3245,3245,3245,3245,0
|
|
20230922,133200,224987035,3245,3245,3245,3245,0
|
|
20230922,133100,224987035,3245,3245,3245,3245,0
|
|
20230922,133000,224987035,3245,3245,3245,3245,1
|
|
20230922,132900,224983790,3235,3235,3235,3235,0
|
|
20230922,132800,224983790,3235,3240,3240,3235,2095
|
|
20230922,132700,218196090,3245,3245,3245,3245,0
|
|
20230922,132600,218196090,3245,3245,3245,3245,0
|
|
20230922,132500,218196090,3245,3245,3245,3245,0
|
|
20230922,132400,218196090,3245,3245,3245,3245,1
|
|
20230922,132300,218192845,3240,3240,3240,3240,0
|
|
20230922,132200,218192845,3240,3240,3240,3240,0
|
|
20230922,132100,218192845,3240,3240,3240,3240,0
|
|
20230922,132000,218192845,3240,3240,3240,3240,0
|
|
20230922,131900,218192845,3240,3240,3240,3240,0
|
|
20230922,131800,218192845,3240,3240,3240,3240,20
|
|
20230922,131700,218128045,3240,3240,3240,3240,29
|
|
20230922,131600,218034085,3245,3245,3245,3245,0
|
|
20230922,131500,218034085,3245,3245,3245,3245,0
|
|
20230922,131400,218034085,3245,3245,3245,3245,0
|
|
20230922,131300,218034085,3245,3245,3245,3245,0
|
|
20230922,131200,218034085,3245,3245,3245,3245,0
|
|
20230922,131100,218034085,3245,3245,3245,3245,1
|
|
20230922,131000,218030840,3240,3240,3240,3240,0
|
|
20230922,130900,218030840,3240,3240,3240,3240,263
|
|
20230922,130800,217178720,3240,3240,3240,3240,120
|
|
20230922,130700,216789920,3240,3240,3240,3240,0
|
|
20230922,130600,216789920,3240,3240,3240,3240,250
|
|
20230922,130500,215979920,3245,3245,3245,3245,0
|
|
20230922,130400,215979920,3245,3245,3245,3245,0
|
|
20230922,130300,215979920,3245,3245,3245,3245,0
|
|
20230922,130200,215979920,3245,3245,3245,3245,0
|
|
20230922,130100,215979920,3245,3245,3245,3245,0
|
|
20230922,130000,215979920,3245,3245,3245,3245,0
|
|
20230922,125900,215979920,3245,3245,3245,3245,0
|
|
20230922,125800,215979920,3245,3245,3245,3245,100
|
|
20230922,125700,215655420,3245,3245,3245,3245,1
|
|
20230922,125600,215652175,3245,3245,3245,3245,0
|
|
20230922,125500,215652175,3245,3245,3245,3245,0
|
|
20230922,125400,215652175,3245,3245,3245,3245,0
|
|
20230922,125300,215652175,3245,3245,3245,3245,3
|
|
20230922,125200,215642440,3245,3245,3245,3245,0
|
|
20230922,125100,215642440,3245,3245,3245,3245,1
|
|
20230922,125000,215639195,3240,3240,3240,3240,0
|
|
20230922,124900,215639195,3240,3240,3240,3240,350
|
|
20230922,124800,214505195,3245,3245,3245,3245,62
|
|
20230922,124700,214304005,3240,3240,3240,3240,0
|
|
20230922,124600,214304005,3240,3245,3245,3240,3010
|
|
20230922,124500,204551555,3245,3245,3245,3245,0
|
|
20230922,124400,204551555,3245,3245,3245,3245,0
|
|
20230922,124300,204551555,3245,3245,3245,3245,0
|
|
20230922,124200,204551555,3245,3245,3245,3245,1
|
|
20230922,124100,204548310,3245,3245,3245,3245,0
|
|
20230922,124000,204548310,3245,3245,3245,3245,0
|
|
20230922,123900,204548310,3245,3245,3245,3245,0
|
|
20230922,123800,204548310,3245,3245,3245,3245,0
|
|
20230922,123700,204548310,3245,3245,3245,3245,0
|
|
20230922,123600,204548310,3245,3245,3245,3245,0
|
|
20230922,123500,204548310,3245,3245,3245,3245,92
|
|
20230922,123400,204249770,3245,3245,3245,3245,28
|
|
20230922,123300,204158910,3240,3240,3240,3240,0
|
|
20230922,123200,204158910,3240,3240,3240,3240,0
|
|
20230922,123100,204158910,3240,3240,3240,3240,430
|
|
20230922,123000,202765710,3240,3240,3240,3240,3030
|
|
20230922,122900,192948510,3240,3240,3240,3240,0
|
|
20230922,122800,192948510,3240,3240,3240,3240,0
|
|
20230922,122700,192948510,3240,3240,3240,3240,0
|
|
20230922,122600,192948510,3240,3240,3240,3240,0
|
|
20230922,122500,192948510,3240,3240,3240,3240,0
|
|
20230922,122400,192948510,3240,3230,3240,3230,309
|
|
20230922,122300,191950410,3230,3230,3230,3230,0
|
|
20230922,122200,191950410,3230,3230,3230,3230,0
|
|
20230922,122100,191950410,3230,3230,3230,3230,0
|
|
20230922,122000,191950410,3230,3245,3245,3230,1505
|
|
20230922,121900,187089115,3245,3245,3245,3245,0
|
|
20230922,121800,187089115,3245,3245,3245,3245,0
|
|
20230922,121700,187089115,3245,3245,3245,3245,0
|
|
20230922,121600,187089115,3245,3245,3245,3245,6
|
|
20230922,121500,187069645,3245,3245,3245,3245,0
|
|
20230922,121400,187069645,3245,3245,3245,3245,0
|
|
20230922,121300,187069645,3245,3245,3245,3245,0
|
|
20230922,121200,187069645,3245,3245,3245,3245,0
|
|
20230922,121100,187069645,3245,3245,3245,3245,0
|
|
20230922,121000,187069645,3245,3245,3245,3245,0
|
|
20230922,120900,187069645,3245,3245,3245,3245,1
|
|
20230922,120800,187066400,3245,3245,3245,3245,1
|
|
20230922,120700,187063155,3245,3235,3245,3235,2247
|
|
20230922,120600,179794090,3240,3240,3240,3240,100
|
|
20230922,120500,179470090,3250,3250,3250,3250,0
|
|
20230922,120400,179470090,3250,3250,3250,3250,0
|
|
20230922,120300,179470090,3250,3250,3250,3250,0
|
|
20230922,120200,179470090,3250,3250,3250,3250,0
|
|
20230922,120100,179470090,3250,3250,3250,3250,0
|
|
20230922,120000,179470090,3250,3250,3250,3250,0
|
|
20230922,115900,179470090,3250,3250,3250,3250,0
|
|
20230922,115800,179470090,3250,3250,3250,3250,0
|
|
20230922,115700,179470090,3250,3250,3250,3250,0
|
|
20230922,115600,179470090,3250,3250,3250,3250,2
|
|
20230922,115500,179463590,3250,3250,3250,3250,0
|
|
20230922,115400,179463590,3250,3250,3250,3250,0
|
|
20230922,115300,179463590,3250,3250,3250,3250,0
|
|
20230922,115200,179463590,3250,3250,3250,3250,0
|
|
20230922,115100,179463590,3250,3250,3250,3250,0
|
|
20230922,115000,179463590,3250,3250,3250,3250,0
|
|
20230922,114900,179463590,3250,3250,3250,3250,0
|
|
20230922,114800,179463590,3250,3245,3250,3245,6
|
|
20230922,114700,179444110,3235,3240,3240,3235,1182
|
|
20230922,114600,175619975,3250,3250,3250,3250,0
|
|
20230922,114500,175619975,3250,3250,3250,3250,0
|
|
20230922,114400,175619975,3250,3250,3250,3250,0
|
|
20230922,114300,175619975,3250,3250,3250,3250,2
|
|
20230922,114200,175613475,3235,3235,3235,3235,100
|
|
20230922,114100,175289975,3250,3235,3250,3235,32
|
|
20230922,114000,175186430,3250,3250,3250,3250,0
|
|
20230922,113900,175186430,3250,3250,3250,3250,0
|
|
20230922,113800,175186430,3250,3250,3250,3250,0
|
|
20230922,113700,175186430,3250,3250,3250,3250,0
|
|
20230922,113600,175186430,3250,3250,3250,3250,2
|
|
20230922,113500,175179930,3250,3250,3250,3250,1
|
|
20230922,113400,175176680,3245,3245,3245,3245,3082
|
|
20230922,113300,165175590,3240,3245,3245,3240,54
|
|
20230922,113200,165000610,3240,3240,3240,3240,400
|
|
20230922,113100,163704610,3240,3235,3240,3235,68
|
|
20230922,113000,163484320,3240,3245,3245,3240,92
|
|
20230922,112900,163185985,3250,3250,3250,3250,0
|
|
20230922,112800,163185985,3250,3240,3250,3240,11
|
|
20230922,112700,163150310,3250,3240,3250,3240,20
|
|
20230922,112600,163085370,3250,3250,3250,3245,123
|
|
20230922,112500,162685640,3250,3250,3250,3250,0
|
|
20230922,112400,162685640,3250,3250,3250,3250,1
|
|
20230922,112300,162682390,3240,3240,3240,3240,0
|
|
20230922,112200,162682390,3240,3240,3240,3240,1
|
|
20230922,112100,162679150,3250,3250,3250,3250,2
|
|
20230922,112000,162672650,3250,3250,3250,3250,0
|
|
20230922,111900,162672650,3250,3250,3250,3250,0
|
|
20230922,111800,162672650,3250,3250,3250,3250,0
|
|
20230922,111700,162672650,3250,3250,3255,3250,4
|
|
20230922,111600,162659645,3255,3255,3255,3255,35
|
|
20230922,111500,162545720,3255,3255,3255,3255,0
|
|
20230922,111400,162545720,3255,3255,3255,3255,14
|
|
20230922,111300,162500150,3255,3255,3255,3255,0
|
|
20230922,111200,162500150,3255,3255,3255,3255,3
|
|
20230922,111100,162490385,3260,3260,3260,3260,0
|
|
20230922,111000,162490385,3260,3260,3260,3260,0
|
|
20230922,110900,162490385,3260,3260,3260,3260,0
|
|
20230922,110800,162490385,3260,3235,3260,3235,2
|
|
20230922,110700,162483890,3260,3260,3260,3260,0
|
|
20230922,110600,162483890,3260,3260,3260,3260,0
|
|
20230922,110500,162483890,3260,3260,3260,3260,0
|
|
20230922,110400,162483890,3260,3260,3260,3260,3
|
|
20230922,110300,162474110,3255,3255,3255,3255,100
|
|
20230922,110200,162148610,3260,3240,3260,3240,1768
|
|
20230922,110100,156411405,3240,3240,3240,3240,95
|
|
20230922,110000,156103605,3245,3245,3245,3245,0
|
|
20230922,105900,156103605,3245,3245,3245,3245,0
|
|
20230922,105800,156103605,3245,3240,3245,3240,5
|
|
20230922,105700,156087400,3240,3245,3245,3240,104
|
|
20230922,105600,155749940,3245,3245,3245,3245,10
|
|
20230922,105500,155717490,3245,3245,3245,3245,0
|
|
20230922,105400,155717490,3245,3240,3245,3240,600
|
|
20230922,105300,153770565,3245,3245,3245,3245,0
|
|
20230922,105200,153770565,3245,3245,3245,3245,0
|
|
20230922,105100,153770565,3245,3245,3245,3245,0
|
|
20230922,105000,153770565,3245,3245,3245,3245,70
|
|
20230922,104900,153543415,3245,3245,3245,3245,0
|
|
20230922,104800,153543415,3245,3245,3245,3245,10
|
|
20230922,104700,153510965,3245,3245,3245,3245,0
|
|
20230922,104600,153510965,3245,3230,3245,3230,91
|
|
20230922,104500,153217020,3245,3245,3245,3245,2
|
|
20230922,104400,153210530,3240,3235,3240,3235,4038
|
|
20230922,104300,140142825,3230,3230,3230,3230,16
|
|
20230922,104200,140091145,3225,3220,3230,3220,487
|
|
20230922,104100,138519865,3220,3225,3230,3215,1502
|
|
20230922,104000,133688335,3220,3225,3225,3220,12
|
|
20230922,103900,133649685,3235,3235,3235,3235,0
|
|
20230922,103800,133649685,3235,3225,3235,3225,1230
|
|
20230922,103700,129675380,3225,3225,3225,3225,1
|
|
20230922,103600,129672155,3215,3215,3215,3215,3136
|
|
20230922,103500,119589915,3220,3220,3220,3220,0
|
|
20230922,103400,119589915,3220,3210,3220,3210,1074
|
|
20230922,103300,116136815,3210,3210,3210,3210,0
|
|
20230922,103200,116136815,3210,3215,3215,3210,35
|
|
20230922,103100,116024460,3200,3200,3200,3200,30
|
|
20230922,103000,115928460,3200,3205,3205,3200,333
|
|
20230922,102900,114862785,3215,3215,3215,3215,0
|
|
20230922,102800,114862785,3215,3215,3215,3215,0
|
|
20230922,102700,114862785,3215,3210,3215,3210,3
|
|
20230922,102600,114853150,3210,3210,3210,3210,1
|
|
20230922,102500,114849940,3200,3200,3200,3200,500
|
|
20230922,102400,113249940,3200,3205,3205,3200,773
|
|
20230922,102300,110774180,3215,3215,3215,3215,0
|
|
20230922,102200,110774180,3215,3205,3215,3205,220
|
|
20230922,102100,110069070,3205,3205,3205,3205,19
|
|
20230922,102000,110008175,3210,3210,3210,3210,320
|
|
20230922,101900,108980975,3210,3210,3210,3210,37
|
|
20230922,101800,108862205,3210,3210,3215,3210,421
|
|
20230922,101700,107510790,3215,3215,3215,3215,0
|
|
20230922,101600,107510790,3215,3215,3215,3215,0
|
|
20230922,101500,107510790,3215,3215,3215,3215,10
|
|
20230922,101400,107478640,3215,3215,3215,3215,4
|
|
20230922,101300,107465780,3215,3215,3215,3215,2
|
|
20230922,101200,107459350,3210,3210,3210,3210,0
|
|
20230922,101100,107459350,3210,3210,3210,3210,2030
|
|
20230922,101000,100943050,3215,3215,3215,3215,0
|
|
20230922,100900,100943050,3215,3215,3215,3215,0
|
|
20230922,100800,100943050,3215,3215,3215,3215,121
|
|
20230922,100700,100554035,3210,3210,3210,3210,283
|
|
20230922,100600,99645605,3215,3210,3215,3210,316
|
|
20230922,100500,98631080,3210,3210,3210,3210,689
|
|
20230922,100400,96419390,3225,3210,3225,3210,1001
|
|
20230922,100300,93206165,3225,3225,3225,3225,1
|
|
20230922,100200,93202940,3215,3215,3215,3215,166
|
|
20230922,100100,92669250,3220,3220,3220,3215,1478
|
|
20230922,100000,87914980,3230,3215,3230,3215,300
|
|
20230922,095900,86946570,3215,3220,3220,3215,2468
|
|
20230922,095800,79011945,3220,3220,3220,3220,978
|
|
20230922,095700,75862785,3225,3225,3225,3225,2
|
|
20230922,095600,75856335,3225,3225,3225,3225,0
|
|
20230922,095500,75856335,3225,3225,3225,3225,0
|
|
20230922,095400,75856335,3225,3225,3225,3225,24
|
|
20230922,095300,75778935,3225,3225,3225,3225,21
|
|
20230922,095200,75711210,3225,3225,3225,3225,4
|
|
20230922,095100,75698310,3225,3225,3225,3225,0
|
|
20230922,095000,75698310,3225,3225,3225,3225,26
|
|
20230922,094900,75614460,3230,3230,3230,3230,0
|
|
20230922,094800,75614460,3230,3215,3230,3215,6
|
|
20230922,094700,75595155,3230,3230,3230,3230,2
|
|
20230922,094600,75588695,3215,3215,3215,3215,0
|
|
20230922,094500,75588695,3215,3215,3215,3215,73
|
|
20230922,094400,75354000,3215,3215,3215,3215,0
|
|
20230922,094300,75354000,3215,3215,3215,3215,0
|
|
20230922,094200,75354000,3215,3220,3220,3215,990
|
|
20230922,094100,72171100,3230,3230,3230,3230,0
|
|
20230922,094000,72171100,3230,3230,3230,3230,0
|
|
20230922,093900,72171100,3230,3230,3230,3230,0
|
|
20230922,093800,72171100,3230,3220,3230,3220,1466
|
|
20230922,093700,67445815,3220,3210,3220,3210,166
|
|
20230922,093600,66912935,3210,3210,3210,3210,500
|
|
20230922,093500,65307935,3210,3210,3210,3210,10
|
|
20230922,093400,65275835,3210,3200,3210,3200,51
|
|
20230922,093300,65112625,3200,3205,3205,3200,1481
|
|
20230922,093200,60368305,3205,3210,3210,3205,277
|
|
20230922,093100,59480505,3205,3205,3205,3205,0
|
|
20230922,093000,59480505,3205,3210,3220,3205,1441
|
|
20230922,092900,54861885,3205,3205,3205,3205,293
|
|
20230922,092800,53922820,3205,3220,3220,3205,670
|
|
20230922,092700,51774050,3225,3225,3225,3225,1
|
|
20230922,092600,51770825,3215,3210,3215,3210,3001
|
|
20230922,092500,42137610,3225,3225,3225,3225,0
|
|
20230922,092400,42137610,3225,3225,3225,3210,242
|
|
20230922,092300,41360295,3210,3225,3225,3210,230
|
|
20230922,092200,40620010,3230,3230,3230,3230,21
|
|
20230922,092100,40552180,3230,3230,3230,3230,20
|
|
20230922,092000,40487580,3240,3240,3240,3240,0
|
|
20230922,091900,40487580,3240,3240,3240,3240,0
|
|
20230922,091800,40487580,3240,3240,3240,3240,50
|
|
20230922,091700,40325580,3240,3240,3240,3240,160
|
|
20230922,091600,39807180,3240,3240,3240,3240,2
|
|
20230922,091500,39800700,3240,3235,3240,3230,1948
|
|
20230922,091400,33508560,3230,3230,3230,3230,61
|
|
20230922,091300,33311530,3230,3230,3230,3230,0
|
|
20230922,091200,33311530,3230,3230,3230,3230,4
|
|
20230922,091100,33298610,3230,3230,3230,3230,0
|
|
20230922,091000,33298610,3230,3210,3230,3210,400
|
|
20230922,090900,32012610,3230,3230,3230,3230,1
|
|
20230922,090800,32009380,3220,3215,3220,3210,55
|
|
20230922,090700,31832750,3210,3210,3210,3210,1027
|
|
20230922,090600,28536080,3190,3190,3215,3190,46
|
|
20230922,090500,28389315,3190,3195,3195,3190,668
|
|
20230922,090400,26255890,3195,3195,3195,3195,23
|
|
20230922,090300,26182405,3190,3190,3190,3190,478
|
|
20230922,090200,24657585,3190,3190,3190,3185,144
|
|
20230922,090100,24198725,3190,3210,3210,3190,3798
|
|
20230922,090000,12039520,3210,3220,3220,3210,3739
|