637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193400,822644815,4335,4335,4335,4335,1545
|
|
20230919,193300,822644815,4335,4335,4335,4335,0
|
|
20230919,193200,822644815,4335,4335,4335,4335,0
|
|
20230919,193100,822644815,4335,4335,4335,4335,0
|
|
20230919,193000,822644815,4335,4335,4335,4335,0
|
|
20230919,192900,822644815,4335,4335,4335,4335,0
|
|
20230919,192800,822644815,4335,4335,4335,4335,0
|
|
20230919,192700,822644815,4335,4335,4335,4335,0
|
|
20230919,192600,822644815,4335,4335,4335,4335,0
|
|
20230919,192500,822644815,4335,4335,4335,4335,0
|
|
20230919,192400,822644815,4335,4335,4335,4335,0
|
|
20230919,192300,822644815,4335,4335,4335,4335,0
|
|
20230919,192200,822644815,4335,4335,4335,4335,0
|
|
20230919,192100,822644815,4335,4335,4335,4335,0
|
|
20230919,192000,822644815,4335,4335,4335,4335,0
|
|
20230919,191900,822644815,4335,4335,4335,4335,0
|
|
20230919,191800,822644815,4335,4335,4335,4335,0
|
|
20230919,191700,822644815,4335,4335,4335,4335,0
|
|
20230919,191600,822644815,4335,4335,4335,4335,0
|
|
20230919,191500,822644815,4335,4335,4335,4335,0
|
|
20230919,191400,822644815,4335,4335,4335,4335,0
|
|
20230919,191300,822644815,4335,4335,4335,4335,0
|
|
20230919,191200,822644815,4335,4335,4335,4335,0
|
|
20230919,191100,822644815,4335,4335,4335,4335,0
|
|
20230919,191000,822644815,4335,4335,4335,4335,0
|
|
20230919,190900,822644815,4335,4335,4335,4335,0
|
|
20230919,190800,822644815,4335,4335,4335,4335,0
|
|
20230919,190700,822644815,4335,4335,4335,4335,0
|
|
20230919,190600,822644815,4335,4335,4335,4335,0
|
|
20230919,190500,822644815,4335,4335,4335,4335,0
|
|
20230919,190400,822644815,4335,4335,4335,4335,1545
|
|
20230919,190300,822644815,4335,4335,4335,4335,0
|
|
20230919,190200,822644815,4335,4335,4335,4335,0
|
|
20230919,190100,822644815,4335,4335,4335,4335,0
|
|
20230919,190000,822644815,4335,4335,4335,4335,0
|
|
20230919,185900,822644815,4335,4335,4335,4335,0
|
|
20230919,185800,822644815,4335,4335,4335,4335,0
|
|
20230919,185700,822644815,4335,4335,4335,4335,0
|
|
20230919,185600,822644815,4335,4335,4335,4335,0
|
|
20230919,185500,822644815,4335,4335,4335,4335,0
|
|
20230919,185400,822644815,4335,4335,4335,4335,0
|
|
20230919,185300,822644815,4335,4335,4335,4335,0
|
|
20230919,185200,822644815,4335,4335,4335,4335,0
|
|
20230919,185100,822644815,4335,4335,4335,4335,0
|
|
20230919,185000,822644815,4335,4335,4335,4335,0
|
|
20230919,184900,822644815,4335,4335,4335,4335,0
|
|
20230919,184800,822644815,4335,4335,4335,4335,0
|
|
20230919,184700,822644815,4335,4335,4335,4335,0
|
|
20230919,184600,822644815,4335,4335,4335,4335,0
|
|
20230919,184500,822644815,4335,4335,4335,4335,0
|
|
20230919,184400,822644815,4335,4335,4335,4335,0
|
|
20230919,184300,822644815,4335,4335,4335,4335,0
|
|
20230919,184200,822644815,4335,4335,4335,4335,0
|
|
20230919,184100,822644815,4335,4335,4335,4335,0
|
|
20230919,184000,822644815,4335,4335,4335,4335,0
|
|
20230919,183900,822644815,4335,4335,4335,4335,0
|
|
20230919,183800,822644815,4335,4335,4335,4335,0
|
|
20230919,183700,822644815,4335,4335,4335,4335,0
|
|
20230919,183600,822644815,4335,4335,4335,4335,0
|
|
20230919,183500,822644815,4335,4335,4335,4335,0
|
|
20230919,183400,822644815,4335,4335,4335,4335,1545
|
|
20230919,183300,822644815,4335,4335,4335,4335,0
|
|
20230919,183200,822644815,4335,4335,4335,4335,0
|
|
20230919,183100,822644815,4335,4335,4335,4335,0
|
|
20230919,183000,822644815,4335,4335,4335,4335,0
|
|
20230919,182900,822644815,4335,4335,4335,4335,0
|
|
20230919,182800,822644815,4335,4335,4335,4335,0
|
|
20230919,182700,822644815,4335,4335,4335,4335,0
|
|
20230919,182600,822644815,4335,4335,4335,4335,0
|
|
20230919,182500,822644815,4335,4335,4335,4335,0
|
|
20230919,182400,822644815,4335,4335,4335,4335,0
|
|
20230919,182300,822644815,4335,4335,4335,4335,0
|
|
20230919,182200,822644815,4335,4335,4335,4335,0
|
|
20230919,182100,822644815,4335,4335,4335,4335,0
|
|
20230919,182000,822644815,4335,4335,4335,4335,0
|
|
20230919,181900,822644815,4335,4335,4335,4335,0
|
|
20230919,181800,822644815,4335,4335,4335,4335,0
|
|
20230919,181700,822644815,4335,4335,4335,4335,0
|
|
20230919,181600,822644815,4335,4335,4335,4335,0
|
|
20230919,181500,822644815,4335,4335,4335,4335,0
|
|
20230919,181400,822644815,4335,4335,4335,4335,0
|
|
20230919,181300,822644815,4335,4335,4335,4335,0
|
|
20230919,181200,822644815,4335,4335,4335,4335,0
|
|
20230919,181100,822644815,4335,4335,4335,4335,0
|
|
20230919,181000,822644815,4335,4335,4335,4335,0
|
|
20230919,180900,822644815,4335,4335,4335,4335,0
|
|
20230919,180800,822644815,4335,4335,4335,4335,0
|
|
20230919,180700,822644815,4335,4335,4335,4335,0
|
|
20230919,180600,822644815,4335,4335,4335,4335,0
|
|
20230919,180500,822644815,4335,4335,4335,4335,0
|
|
20230919,180400,822644815,4335,4335,4335,4335,1545
|
|
20230919,180300,822644815,4335,4335,4335,4335,0
|
|
20230919,180200,822644815,4335,4335,4335,4335,0
|
|
20230919,180100,822644815,4335,4335,4335,4335,0
|
|
20230919,180000,822644815,4335,4335,4335,4335,0
|
|
20230919,175900,822644815,4335,4335,4335,4335,0
|
|
20230919,175800,822644815,4335,4335,4335,4335,0
|
|
20230919,175700,822644815,4335,4335,4335,4335,0
|
|
20230919,175600,822644815,4335,4335,4335,4335,0
|
|
20230919,175500,822644815,4335,4335,4335,4335,0
|
|
20230919,175400,822644815,4335,4335,4335,4335,0
|
|
20230919,175300,822644815,4335,4335,4335,4335,0
|
|
20230919,175200,822644815,4335,4335,4335,4335,0
|
|
20230919,175100,822644815,4335,4335,4335,4335,0
|
|
20230919,175000,822644815,4335,4335,4335,4335,0
|
|
20230919,174900,822644815,4335,4335,4335,4335,0
|
|
20230919,174800,822644815,4335,4335,4335,4335,0
|
|
20230919,174700,822644815,4335,4335,4335,4335,0
|
|
20230919,174600,822644815,4335,4335,4335,4335,0
|
|
20230919,174500,822644815,4335,4335,4335,4335,0
|
|
20230919,174400,822644815,4335,4335,4335,4335,0
|
|
20230919,174300,822644815,4335,4335,4335,4335,0
|
|
20230919,174200,822644815,4335,4335,4335,4335,0
|
|
20230919,174100,822644815,4335,4335,4335,4335,0
|
|
20230919,174000,822644815,4335,4335,4335,4335,0
|
|
20230919,173900,822644815,4335,4335,4335,4335,0
|
|
20230919,173800,822644815,4335,4335,4335,4335,0
|
|
20230919,173700,822644815,4335,4335,4335,4335,0
|
|
20230919,173600,822644815,4335,4335,4335,4335,0
|
|
20230919,173500,822644815,4335,4335,4335,4335,0
|
|
20230919,173400,822644815,4335,4335,4335,4335,1545
|
|
20230919,173300,822644815,4335,4335,4335,4335,0
|
|
20230919,173200,822644815,4335,4335,4335,4335,0
|
|
20230919,173100,822644815,4335,4335,4335,4335,0
|
|
20230919,173000,822644815,4335,4335,4335,4335,0
|
|
20230919,172900,822644815,4335,4335,4335,4335,0
|
|
20230919,172800,822644815,4335,4335,4335,4335,0
|
|
20230919,172700,822644815,4335,4335,4335,4335,0
|
|
20230919,172600,822644815,4335,4335,4335,4335,0
|
|
20230919,172500,822644815,4335,4335,4335,4335,0
|
|
20230919,172400,822644815,4335,4335,4335,4335,0
|
|
20230919,172300,822644815,4335,4335,4335,4335,0
|
|
20230919,172200,822644815,4335,4335,4335,4335,0
|
|
20230919,172100,822644815,4335,4335,4335,4335,0
|
|
20230919,172000,822644815,4335,4335,4335,4335,0
|
|
20230919,171900,822644815,4335,4335,4335,4335,0
|
|
20230919,171800,822644815,4335,4335,4335,4335,0
|
|
20230919,171700,822644815,4335,4335,4335,4335,0
|
|
20230919,171600,822644815,4335,4335,4335,4335,0
|
|
20230919,171500,822644815,4335,4335,4335,4335,0
|
|
20230919,171400,822644815,4335,4335,4335,4335,0
|
|
20230919,171300,822644815,4335,4335,4335,4335,0
|
|
20230919,171200,822644815,4335,4335,4335,4335,0
|
|
20230919,171100,822644815,4335,4335,4335,4335,0
|
|
20230919,171000,822644815,4335,4335,4335,4335,0
|
|
20230919,170900,822644815,4335,4335,4335,4335,0
|
|
20230919,170800,822644815,4335,4335,4335,4335,0
|
|
20230919,170700,822644815,4335,4335,4335,4335,0
|
|
20230919,170600,822644815,4335,4335,4335,4335,0
|
|
20230919,170500,822644815,4335,4335,4335,4335,0
|
|
20230919,170400,822644815,4335,4335,4335,4335,1545
|
|
20230919,170300,822644815,4335,4335,4335,4335,0
|
|
20230919,170200,822644815,4335,4335,4335,4335,0
|
|
20230919,170100,822644815,4335,4335,4335,4335,0
|
|
20230919,170000,822644815,4335,4335,4335,4335,0
|
|
20230919,165900,822644815,4335,4335,4335,4335,0
|
|
20230919,165800,822644815,4335,4335,4335,4335,0
|
|
20230919,165700,822644815,4335,4335,4335,4335,0
|
|
20230919,165600,822644815,4335,4335,4335,4335,0
|
|
20230919,165500,822644815,4335,4335,4335,4335,0
|
|
20230919,165400,822644815,4335,4335,4335,4335,0
|
|
20230919,165300,822644815,4335,4335,4335,4335,0
|
|
20230919,165200,822644815,4335,4335,4335,4335,0
|
|
20230919,165100,822644815,4335,4335,4335,4335,0
|
|
20230919,165000,822644815,4335,4335,4335,4335,0
|
|
20230919,164900,822644815,4335,4335,4335,4335,0
|
|
20230919,164800,822644815,4335,4335,4335,4335,0
|
|
20230919,164700,822644815,4335,4335,4335,4335,0
|
|
20230919,164600,822644815,4335,4335,4335,4335,0
|
|
20230919,164500,822644815,4335,4335,4335,4335,0
|
|
20230919,164400,822644815,4335,4335,4335,4335,0
|
|
20230919,164300,822644815,4335,4335,4335,4335,0
|
|
20230919,164200,822644815,4335,4335,4335,4335,0
|
|
20230919,164100,822644815,4335,4335,4335,4335,0
|
|
20230919,164000,822644815,4335,4335,4335,4335,0
|
|
20230919,163900,822644815,4335,4335,4335,4335,0
|
|
20230919,163800,822644815,4335,4335,4335,4335,0
|
|
20230919,163700,822644815,4335,4335,4335,4335,0
|
|
20230919,163600,822644815,4335,4335,4335,4335,0
|
|
20230919,163500,822644815,4335,4335,4335,4335,0
|
|
20230919,163400,822644815,4335,4335,4335,4335,1545
|
|
20230919,163300,822644815,4335,4335,4335,4335,0
|
|
20230919,163200,822644815,4335,4335,4335,4335,0
|
|
20230919,163100,822644815,4335,4335,4335,4335,0
|
|
20230919,163000,822644815,4335,4335,4335,4335,0
|
|
20230919,162900,822644815,4335,4335,4335,4335,0
|
|
20230919,162800,822644815,4335,4335,4335,4335,0
|
|
20230919,162700,822644815,4335,4335,4335,4335,0
|
|
20230919,162600,822644815,4335,4335,4335,4335,0
|
|
20230919,162500,822644815,4335,4335,4335,4335,0
|
|
20230919,162400,822644815,4335,4335,4335,4335,0
|
|
20230919,162300,822644815,4335,4335,4335,4335,0
|
|
20230919,162200,822644815,4335,4335,4335,4335,0
|
|
20230919,162100,822644815,4335,4335,4335,4335,0
|
|
20230919,162000,822644815,4335,4335,4335,4335,0
|
|
20230919,161900,822644815,4335,4335,4335,4335,0
|
|
20230919,161800,822644815,4335,4335,4335,4335,0
|
|
20230919,161700,822644815,4335,4335,4335,4335,0
|
|
20230919,161600,822644815,4335,4335,4335,4335,0
|
|
20230919,161500,822644815,4335,4335,4335,4335,0
|
|
20230919,161400,822644815,4335,4335,4335,4335,0
|
|
20230919,161300,822644815,4335,4335,4335,4335,0
|
|
20230919,161200,822644815,4335,4335,4335,4335,0
|
|
20230919,161100,822644815,4335,4335,4335,4335,0
|
|
20230919,161000,822644815,4335,4335,4335,4335,0
|
|
20230919,160900,822644815,4335,4335,4335,4335,0
|
|
20230919,160800,822644815,4335,4335,4335,4335,0
|
|
20230919,160700,822644815,4335,4335,4335,4335,0
|
|
20230919,160600,822644815,4335,4335,4335,4335,0
|
|
20230919,160500,822644815,4335,4335,4335,4335,0
|
|
20230919,160400,822644815,4335,4335,4335,4335,1545
|
|
20230919,160300,822644815,4335,4335,4335,4335,0
|
|
20230919,160200,822644815,4335,4335,4335,4335,0
|
|
20230919,160100,822644815,4335,4335,4335,4335,0
|
|
20230919,160000,822644815,4335,4335,4335,4335,0
|
|
20230919,155900,822644815,4335,4335,4335,4335,0
|
|
20230919,155800,822644815,4335,4335,4335,4335,0
|
|
20230919,155700,822644815,4335,4335,4335,4335,0
|
|
20230919,155600,822644815,4335,4335,4335,4335,0
|
|
20230919,155500,822644815,4335,4335,4335,4335,0
|
|
20230919,155400,822644815,4335,4335,4335,4335,0
|
|
20230919,155300,822644815,4335,4335,4335,4335,0
|
|
20230919,155200,822644815,4335,4335,4335,4335,0
|
|
20230919,155100,822644815,4335,4335,4335,4335,0
|
|
20230919,155000,822644815,4335,4335,4335,4335,0
|
|
20230919,154900,822644815,4335,4335,4335,4335,0
|
|
20230919,154800,822644815,4335,4335,4335,4335,0
|
|
20230919,154700,822644815,4335,4335,4335,4335,0
|
|
20230919,154600,822644815,4335,4335,4335,4335,0
|
|
20230919,154500,822644815,4335,4335,4335,4335,0
|
|
20230919,154400,822644815,4335,4335,4335,4335,0
|
|
20230919,154300,822644815,4335,4335,4335,4335,0
|
|
20230919,154200,822644815,4335,4335,4335,4335,0
|
|
20230919,154100,822644815,4335,4335,4335,4335,0
|
|
20230919,154000,822644815,4335,4335,4335,4335,0
|
|
20230919,153900,822644815,4335,4335,4335,4335,0
|
|
20230919,153800,822644815,4335,4335,4335,4335,0
|
|
20230919,153700,822644815,4335,4335,4335,4335,0
|
|
20230919,153600,822644815,4335,4335,4335,4335,0
|
|
20230919,153500,822644815,4335,4335,4335,4335,0
|
|
20230919,153400,822644815,4335,4335,4335,4335,1545
|
|
20230919,153300,822644815,4335,4335,4335,4335,0
|
|
20230919,153200,822644815,4335,4335,4335,4335,0
|
|
20230919,153100,822644815,4335,4335,4335,4335,0
|
|
20230919,153000,822644815,4335,4335,4335,4335,1545
|
|
20230919,152900,815947240,4335,4335,4335,4335,0
|
|
20230919,152800,815947240,4335,4335,4335,4335,0
|
|
20230919,152700,815947240,4335,4335,4335,4335,0
|
|
20230919,152600,815947240,4335,4335,4335,4335,0
|
|
20230919,152500,815947240,4335,4335,4335,4335,0
|
|
20230919,152400,815947240,4335,4335,4335,4335,0
|
|
20230919,152300,815947240,4335,4335,4335,4335,0
|
|
20230919,152200,815947240,4335,4335,4335,4335,0
|
|
20230919,152100,815947240,4335,4335,4335,4335,0
|
|
20230919,152000,815947240,4335,4335,4335,4335,0
|
|
20230919,151900,815947240,4335,4335,4335,4335,0
|
|
20230919,151800,815947240,4335,4340,4340,4335,40
|
|
20230919,151700,815773740,4335,4335,4335,4335,955
|
|
20230919,151600,811633815,4335,4335,4335,4335,130
|
|
20230919,151500,811070265,4335,4335,4335,4335,54
|
|
20230919,151400,810836175,4340,4340,4340,4340,0
|
|
20230919,151300,810836175,4340,4350,4350,4340,2107
|
|
20230919,151200,801691735,4350,4350,4350,4350,321
|
|
20230919,151100,800295385,4350,4350,4350,4350,40
|
|
20230919,151000,800121385,4350,4350,4350,4350,20
|
|
20230919,150900,800034385,4350,4350,4350,4350,1
|
|
20230919,150800,800030035,4350,4350,4350,4350,100
|
|
20230919,150700,799595035,4350,4350,4350,4350,100
|
|
20230919,150600,799160035,4335,4335,4335,4335,98
|
|
20230919,150500,798735205,4330,4330,4330,4330,0
|
|
20230919,150400,798735205,4330,4330,4330,4325,1200
|
|
20230919,150300,793544205,4335,4335,4335,4335,33
|
|
20230919,150200,793401150,4330,4330,4330,4330,0
|
|
20230919,150100,793401150,4330,4330,4330,4330,10
|
|
20230919,150000,793357850,4330,4330,4330,4330,5
|
|
20230919,145900,793336200,4330,4330,4330,4330,174
|
|
20230919,145800,792582780,4330,4335,4335,4330,37
|
|
20230919,145700,792422405,4335,4335,4335,4335,7
|
|
20230919,145600,792392060,4330,4335,4335,4330,110
|
|
20230919,145500,791915260,4325,4330,4330,4325,2000
|
|
20230919,145400,783260620,4330,4330,4330,4330,0
|
|
20230919,145300,783260620,4330,4330,4330,4330,2
|
|
20230919,145200,783251960,4330,4330,4330,4330,5
|
|
20230919,145100,783230310,4330,4330,4330,4330,115
|
|
20230919,145000,782732360,4330,4330,4330,4330,328
|
|
20230919,144900,781312120,4330,4330,4330,4330,0
|
|
20230919,144800,781312120,4330,4330,4330,4330,21
|
|
20230919,144700,781221190,4325,4325,4325,4325,0
|
|
20230919,144600,781221190,4325,4330,4330,4325,650
|
|
20230919,144500,778409880,4335,4335,4335,4335,103
|
|
20230919,144400,777963375,4330,4330,4330,4330,50
|
|
20230919,144300,777746875,4330,4330,4330,4330,0
|
|
20230919,144200,777746875,4330,4330,4330,4330,1
|
|
20230919,144100,777742545,4330,4330,4330,4330,991
|
|
20230919,144000,773451515,4335,4335,4335,4335,0
|
|
20230919,143900,773451515,4335,4335,4335,4335,5
|
|
20230919,143800,773429840,4335,4335,4335,4335,0
|
|
20230919,143700,773429840,4335,4335,4335,4335,53
|
|
20230919,143600,773200085,4340,4340,4340,4340,10
|
|
20230919,143500,773156685,4340,4340,4340,4340,0
|
|
20230919,143400,773156685,4340,4340,4340,4340,33
|
|
20230919,143300,773013465,4340,4335,4340,4325,18022
|
|
20230919,143200,695030380,4335,4335,4335,4335,0
|
|
20230919,143100,695030380,4335,4335,4335,4335,375
|
|
20230919,143000,693404755,4335,4335,4335,4335,94
|
|
20230919,142900,692997265,4335,4335,4335,4335,700
|
|
20230919,142800,689962765,4340,4335,4340,4335,2
|
|
20230919,142700,689954090,4335,4335,4335,4335,2999
|
|
20230919,142600,676953425,4335,4340,4340,4335,66
|
|
20230919,142500,676667290,4340,4340,4345,4340,8
|
|
20230919,142400,676632550,4340,4340,4340,4340,10
|
|
20230919,142300,676589150,4340,4350,4350,4340,4957
|
|
20230919,142200,655061850,4350,4350,4350,4350,311
|
|
20230919,142100,653709000,4350,4350,4350,4350,2
|
|
20230919,142000,653700300,4350,4350,4350,4350,10
|
|
20230919,141900,653656800,4355,4355,4355,4355,9
|
|
20230919,141800,653617605,4355,4355,4355,4355,188
|
|
20230919,141700,652798865,4350,4350,4350,4350,0
|
|
20230919,141600,652798865,4350,4350,4350,4350,100
|
|
20230919,141500,652363865,4350,4350,4350,4350,42
|
|
20230919,141400,652181165,4350,4350,4350,4350,216
|
|
20230919,141300,651241565,4345,4345,4345,4345,1
|
|
20230919,141200,651237220,4350,4350,4350,4350,0
|
|
20230919,141100,651237220,4350,4350,4350,4350,130
|
|
20230919,141000,650671720,4350,4350,4350,4350,0
|
|
20230919,140900,650671720,4350,4350,4350,4350,101
|
|
20230919,140800,650232370,4350,4350,4350,4350,1
|
|
20230919,140700,650228020,4345,4345,4345,4345,1
|
|
20230919,140600,650223675,4350,4350,4350,4350,10
|
|
20230919,140500,650180175,4350,4350,4350,4350,0
|
|
20230919,140400,650180175,4350,4350,4350,4350,200
|
|
20230919,140300,649310175,4345,4345,4345,4345,0
|
|
20230919,140200,649310175,4345,4345,4345,4345,185
|
|
20230919,140100,648506350,4345,4350,4350,4345,360
|
|
20230919,140000,646942100,4345,4345,4345,4345,530
|
|
20230919,135900,644639250,4345,4345,4345,4345,758
|
|
20230919,135800,641345740,4345,4345,4345,4345,0
|
|
20230919,135700,641345740,4345,4345,4345,4345,54
|
|
20230919,135600,641111110,4345,4350,4350,4345,783
|
|
20230919,135500,637707775,4345,4345,4345,4345,500
|
|
20230919,135400,635535275,4345,4345,4345,4345,0
|
|
20230919,135300,635535275,4345,4345,4345,4345,1000
|
|
20230919,135200,631190275,4350,4350,4350,4350,510
|
|
20230919,135100,628971775,4350,4350,4350,4350,1
|
|
20230919,135000,628967425,4355,4355,4355,4355,0
|
|
20230919,134900,628967425,4355,4355,4355,4355,0
|
|
20230919,134800,628967425,4355,4355,4355,4355,100
|
|
20230919,134700,628531925,4345,4345,4345,4345,0
|
|
20230919,134600,628531925,4345,4345,4345,4345,0
|
|
20230919,134500,628531925,4345,4350,4350,4345,3500
|
|
20230919,134400,613319860,4355,4355,4355,4355,10
|
|
20230919,134300,613276310,4350,4350,4350,4350,300
|
|
20230919,134200,611971310,4350,4350,4350,4350,0
|
|
20230919,134100,611971310,4350,4350,4350,4350,0
|
|
20230919,134000,611971310,4350,4350,4350,4350,0
|
|
20230919,133900,611971310,4350,4350,4350,4350,350
|
|
20230919,133800,610448810,4350,4355,4355,4350,60
|
|
20230919,133700,610187760,4350,4350,4350,4350,200
|
|
20230919,133600,609317760,4350,4350,4350,4350,0
|
|
20230919,133500,609317760,4350,4350,4355,4350,27
|
|
20230919,133400,609200300,4355,4355,4355,4355,411
|
|
20230919,133300,607410395,4355,4355,4355,4355,13
|
|
20230919,133200,607353780,4355,4355,4355,4355,73
|
|
20230919,133100,607035865,4360,4360,4360,4360,3
|
|
20230919,133000,607022785,4355,4355,4355,4355,0
|
|
20230919,132900,607022785,4355,4360,4360,4355,201
|
|
20230919,132800,606147425,4360,4360,4360,4360,4
|
|
20230919,132700,606129985,4360,4360,4360,4360,0
|
|
20230919,132600,606129985,4360,4360,4360,4360,30
|
|
20230919,132500,605999185,4365,4365,4365,4365,0
|
|
20230919,132400,605999185,4365,4365,4365,4365,3
|
|
20230919,132300,605986090,4365,4365,4365,4365,0
|
|
20230919,132200,605986090,4365,4365,4365,4365,0
|
|
20230919,132100,605986090,4365,4360,4365,4360,30
|
|
20230919,132000,605855285,4360,4360,4360,4360,1
|
|
20230919,131900,605850925,4355,4355,4355,4355,2
|
|
20230919,131800,605842215,4365,4365,4365,4365,2
|
|
20230919,131700,605833485,4360,4360,4360,4360,24
|
|
20230919,131600,605728845,4360,4360,4360,4360,638
|
|
20230919,131500,602947165,4360,4360,4360,4360,0
|
|
20230919,131400,602947165,4360,4360,4360,4360,1000
|
|
20230919,131300,598587165,4360,4355,4360,4350,26
|
|
20230919,131200,598473940,4355,4355,4355,4355,0
|
|
20230919,131100,598473940,4355,4350,4355,4350,356
|
|
20230919,131000,596925335,4350,4350,4350,4350,195
|
|
20230919,130900,596077085,4360,4360,4360,4360,5
|
|
20230919,130800,596055285,4360,4360,4360,4360,89
|
|
20230919,130700,595667245,4360,4350,4360,4350,515
|
|
20230919,130600,593426985,4360,4360,4360,4360,280
|
|
20230919,130500,592206185,4360,4360,4360,4360,1
|
|
20230919,130400,592201825,4350,4350,4350,4350,0
|
|
20230919,130300,592201825,4350,4350,4350,4350,144
|
|
20230919,130200,591575425,4350,4350,4350,4350,115
|
|
20230919,130100,591075175,4345,4345,4345,4345,0
|
|
20230919,130000,591075175,4345,4345,4345,4345,0
|
|
20230919,125900,591075175,4345,4350,4350,4345,113
|
|
20230919,125800,590583690,4350,4350,4350,4350,0
|
|
20230919,125700,590583690,4350,4350,4350,4350,4057
|
|
20230919,125600,572935740,4355,4350,4355,4350,496
|
|
20230919,125500,570778125,4350,4350,4350,4350,261
|
|
20230919,125400,569642775,4350,4350,4350,4350,320
|
|
20230919,125300,568250775,4360,4360,4360,4360,0
|
|
20230919,125200,568250775,4360,4365,4365,4360,4
|
|
20230919,125100,568233320,4350,4350,4350,4350,0
|
|
20230919,125000,568233320,4350,4355,4355,4350,2000
|
|
20230919,124900,559533310,4350,4350,4350,4350,0
|
|
20230919,124800,559533310,4350,4355,4355,4350,4000
|
|
20230919,124700,542116770,4355,4355,4355,4355,0
|
|
20230919,124600,542116770,4355,4360,4360,4355,2073
|
|
20230919,124500,533088490,4365,4360,4365,4355,2718
|
|
20230919,124400,521246540,4360,4360,4360,4360,3
|
|
20230919,124300,521233460,4360,4360,4360,4360,25
|
|
20230919,124200,521124460,4365,4365,4365,4365,2
|
|
20230919,124100,521115730,4365,4360,4365,4360,51
|
|
20230919,124000,520893365,4365,4365,4365,4365,202
|
|
20230919,123900,520011635,4365,4365,4365,4365,1
|
|
20230919,123800,520007270,4365,4365,4365,4365,0
|
|
20230919,123700,520007270,4365,4360,4365,4360,285
|
|
20230919,123600,518764645,4365,4365,4365,4365,57
|
|
20230919,123500,518515840,4365,4365,4365,4365,12
|
|
20230919,123400,518463460,4365,4365,4365,4365,3
|
|
20230919,123300,518450365,4365,4365,4365,4365,0
|
|
20230919,123200,518450365,4365,4365,4365,4365,4808
|
|
20230919,123100,497463445,4365,4365,4365,4365,5
|
|
20230919,123000,497441620,4355,4355,4355,4355,0
|
|
20230919,122900,497441620,4355,4355,4355,4355,34
|
|
20230919,122800,497293550,4355,4355,4355,4355,0
|
|
20230919,122700,497293550,4355,4355,4355,4355,100
|
|
20230919,122600,496858050,4360,4360,4360,4360,100
|
|
20230919,122500,496422050,4355,4360,4360,4355,200
|
|
20230919,122400,495550550,4360,4360,4360,4360,180
|
|
20230919,122300,494765750,4360,4370,4370,4360,4675
|
|
20230919,122200,474380750,4365,4365,4365,4365,0
|
|
20230919,122100,474380750,4365,4365,4365,4365,0
|
|
20230919,122000,474380750,4365,4365,4365,4365,0
|
|
20230919,121900,474380750,4365,4380,4380,4365,81
|
|
20230919,121800,474026885,4380,4380,4380,4380,0
|
|
20230919,121700,474026885,4380,4380,4380,4380,0
|
|
20230919,121600,474026885,4380,4380,4380,4380,1
|
|
20230919,121500,474022505,4380,4365,4380,4365,283
|
|
20230919,121400,472787195,4360,4360,4360,4360,0
|
|
20230919,121300,472787195,4360,4360,4360,4360,30
|
|
20230919,121200,472656395,4380,4380,4380,4380,0
|
|
20230919,121100,472656395,4380,4380,4380,4380,0
|
|
20230919,121000,472656395,4380,4370,4380,4360,165
|
|
20230919,120900,471936025,4370,4370,4370,4370,0
|
|
20230919,120800,471936025,4370,4370,4370,4370,0
|
|
20230919,120700,471936025,4370,4370,4370,4370,51
|
|
20230919,120600,471713155,4360,4360,4360,4360,6
|
|
20230919,120500,471686995,4360,4360,4360,4360,100
|
|
20230919,120400,471250995,4360,4360,4360,4360,0
|
|
20230919,120300,471250995,4360,4360,4360,4360,0
|
|
20230919,120200,471250995,4360,4360,4360,4360,0
|
|
20230919,120100,471250995,4360,4370,4370,4360,2600
|
|
20230919,120000,459913995,4360,4360,4360,4360,0
|
|
20230919,115900,459913995,4360,4370,4370,4360,108
|
|
20230919,115800,459443035,4370,4370,4370,4370,0
|
|
20230919,115700,459443035,4370,4370,4370,4370,0
|
|
20230919,115600,459443035,4370,4365,4370,4360,4960
|
|
20230919,115500,437814350,4365,4370,4370,4365,2440
|
|
20230919,115400,427163575,4370,4370,4370,4370,0
|
|
20230919,115300,427163575,4370,4375,4375,4370,2542
|
|
20230919,115200,416050035,4380,4380,4380,4380,0
|
|
20230919,115100,416050035,4380,4380,4380,4380,0
|
|
20230919,115000,416050035,4380,4380,4380,4380,100
|
|
20230919,114900,415612035,4380,4380,4380,4380,0
|
|
20230919,114800,415612035,4380,4380,4380,4380,0
|
|
20230919,114700,415612035,4380,4380,4380,4380,1
|
|
20230919,114600,415607655,4380,4380,4380,4380,2383
|
|
20230919,114500,405170115,4380,4380,4380,4380,0
|
|
20230919,114400,405170115,4380,4380,4380,4380,100
|
|
20230919,114300,404732115,4380,4380,4380,4380,1
|
|
20230919,114200,404727735,4380,4380,4380,4380,0
|
|
20230919,114100,404727735,4380,4370,4380,4370,11
|
|
20230919,114000,404679655,4380,4375,4380,4375,229
|
|
20230919,113900,403676840,4375,4375,4375,4375,0
|
|
20230919,113800,403676840,4375,4375,4375,4375,0
|
|
20230919,113700,403676840,4375,4375,4375,4375,40
|
|
20230919,113600,403501840,4370,4370,4370,4370,0
|
|
20230919,113500,403501840,4370,4370,4370,4370,0
|
|
20230919,113400,403501840,4370,4370,4370,4370,0
|
|
20230919,113300,403501840,4370,4370,4380,4370,1050
|
|
20230919,113200,398912840,4370,4370,4370,4370,4
|
|
20230919,113100,398895360,4380,4380,4380,4380,4
|
|
20230919,113000,398877840,4380,4370,4380,4370,721
|
|
20230919,112900,395727050,4380,4380,4380,4380,1
|
|
20230919,112800,395722670,4375,4375,4375,4375,15
|
|
20230919,112700,395657045,4380,4380,4380,4380,100
|
|
20230919,112600,395219045,4375,4380,4380,4375,982
|
|
20230919,112500,390922780,4375,4375,4375,4370,2324
|
|
20230919,112400,380761340,4370,4370,4370,4370,0
|
|
20230919,112300,380761340,4370,4375,4375,4370,175
|
|
20230919,112200,379995785,4380,4380,4380,4380,61
|
|
20230919,112100,379728605,4375,4375,4375,4375,135
|
|
20230919,112000,379137980,4375,4375,4375,4375,250
|
|
20230919,111900,378044230,4370,4375,4375,4370,1785
|
|
20230919,111800,370243600,4375,4375,4375,4375,44
|
|
20230919,111700,370051100,4375,4375,4375,4375,50
|
|
20230919,111600,369832350,4375,4375,4375,4375,30
|
|
20230919,111500,369701100,4375,4380,4380,4375,544
|
|
20230919,111400,367320600,4380,4380,4380,4380,0
|
|
20230919,111300,367320600,4380,4380,4380,4380,0
|
|
20230919,111200,367320600,4380,4380,4380,4380,0
|
|
20230919,111100,367320600,4380,4380,4380,4380,0
|
|
20230919,111000,367320600,4380,4380,4380,4380,35
|
|
20230919,110900,367167300,4375,4375,4375,4375,350
|
|
20230919,110800,365636050,4375,4375,4375,4375,1000
|
|
20230919,110700,361261050,4375,4380,4380,4375,2482
|
|
20230919,110600,350395890,4380,4380,4380,4380,0
|
|
20230919,110500,350395890,4380,4380,4380,4380,0
|
|
20230919,110400,350395890,4380,4380,4380,4380,200
|
|
20230919,110300,349519890,4385,4385,4385,4385,1
|
|
20230919,110200,349515505,4385,4385,4385,4385,700
|
|
20230919,110100,346446005,4385,4385,4385,4385,130
|
|
20230919,110000,345875955,4380,4380,4380,4380,202
|
|
20230919,105900,344991195,4385,4385,4385,4385,0
|
|
20230919,105800,344991195,4385,4390,4390,4385,32
|
|
20230919,105700,344850765,4385,4385,4385,4385,66
|
|
20230919,105600,344561355,4385,4385,4385,4385,0
|
|
20230919,105500,344561355,4385,4385,4385,4385,0
|
|
20230919,105400,344561355,4385,4385,4385,4385,39
|
|
20230919,105300,344390340,4380,4380,4380,4380,548
|
|
20230919,105200,341990100,4385,4385,4385,4385,130
|
|
20230919,105100,341420050,4385,4385,4385,4385,230
|
|
20230919,105000,340411500,4380,4380,4380,4380,0
|
|
20230919,104900,340411500,4380,4380,4380,4380,300
|
|
20230919,104800,339097500,4380,4380,4380,4380,50
|
|
20230919,104700,338878500,4380,4385,4385,4380,618
|
|
20230919,104600,336171650,4380,4380,4380,4380,0
|
|
20230919,104500,336171650,4380,4380,4380,4380,166
|
|
20230919,104400,335444570,4380,4390,4390,4380,230
|
|
20230919,104300,334437070,4380,4380,4380,4380,0
|
|
20230919,104200,334437070,4380,4380,4380,4380,200
|
|
20230919,104100,333561070,4380,4380,4380,4380,1
|
|
20230919,104000,333556690,4390,4390,4390,4390,10
|
|
20230919,103900,333512790,4390,4390,4390,4390,3
|
|
20230919,103800,333499620,4390,4390,4390,4390,30
|
|
20230919,103700,333367920,4380,4380,4380,4380,80
|
|
20230919,103600,333017520,4380,4380,4380,4380,0
|
|
20230919,103500,333017520,4380,4380,4380,4380,202
|
|
20230919,103400,332132760,4380,4375,4380,4375,549
|
|
20230919,103300,329728395,4375,4375,4375,4375,10
|
|
20230919,103200,329684645,4375,4380,4380,4375,60
|
|
20230919,103100,329421945,4380,4390,4390,4380,2106
|
|
20230919,103000,320196225,4380,4385,4385,4380,248
|
|
20230919,102900,319109635,4385,4385,4385,4385,1271
|
|
20230919,102800,313536300,4390,4390,4390,4390,0
|
|
20230919,102700,313536300,4390,4385,4390,4385,370
|
|
20230919,102600,311913250,4385,4385,4390,4385,98
|
|
20230919,102500,311483115,4385,4385,4385,4385,273
|
|
20230919,102400,310286010,4385,4390,4390,4385,800
|
|
20230919,102300,306776510,4395,4390,4395,4390,100
|
|
20230919,102200,306337475,4390,4390,4390,4390,41
|
|
20230919,102100,306157485,4390,4390,4390,4390,1044
|
|
20230919,102000,301574325,4390,4390,4390,4390,71
|
|
20230919,101900,301262635,4390,4395,4395,4390,210
|
|
20230919,101800,300340700,4395,4390,4395,4390,302
|
|
20230919,101700,299013910,4395,4390,4395,4385,987
|
|
20230919,101600,294680980,4385,4380,4390,4375,7662
|
|
20230919,101500,261112360,4380,4375,4380,4375,1321
|
|
20230919,101400,255332840,4375,4375,4375,4375,100
|
|
20230919,101300,254895340,4370,4370,4370,4370,344
|
|
20230919,101200,253392060,4380,4375,4380,4375,435
|
|
20230919,101100,251487960,4375,4375,4375,4375,50
|
|
20230919,101000,251269210,4375,4375,4375,4375,184
|
|
20230919,100900,250464210,4375,4375,4375,4375,303
|
|
20230919,100800,249138585,4375,4375,4375,4375,1
|
|
20230919,100700,249134210,4365,4365,4365,4365,1
|
|
20230919,100600,249129845,4365,4365,4365,4365,30
|
|
20230919,100500,248998895,4365,4365,4365,4365,602
|
|
20230919,100400,246371165,4365,4365,4365,4360,891
|
|
20230919,100300,242482450,4365,4365,4365,4360,615
|
|
20230919,100200,239797980,4360,4360,4360,4360,475
|
|
20230919,100100,237726980,4355,4360,4360,4355,101
|
|
20230919,100000,237286890,4355,4350,4360,4345,1067
|
|
20230919,095900,232645355,4350,4350,4350,4350,0
|
|
20230919,095800,232645355,4350,4355,4360,4350,2171
|
|
20230919,095700,223197615,4355,4355,4355,4355,0
|
|
20230919,095600,223197615,4355,4355,4355,4355,144
|
|
20230919,095500,222570495,4355,4360,4360,4355,705
|
|
20230919,095400,219500195,4360,4360,4360,4360,30
|
|
20230919,095300,219369395,4360,4360,4360,4360,105
|
|
20230919,095200,218911595,4360,4360,4360,4360,2
|
|
20230919,095100,218902875,4355,4355,4360,4355,626
|
|
20230919,095000,216176615,4355,4355,4355,4355,205
|
|
20230919,094900,215283840,4360,4360,4360,4350,7903
|
|
20230919,094800,180879355,4360,4365,4365,4360,2192
|
|
20230919,094700,171321970,4365,4365,4365,4365,115
|
|
20230919,094600,170819995,4365,4370,4370,4365,2171
|
|
20230919,094500,161335740,4375,4375,4380,4370,409
|
|
20230919,094400,159546885,4375,4375,4375,4375,287
|
|
20230919,094300,158291260,4370,4370,4375,4370,248
|
|
20230919,094200,157207465,4375,4380,4380,4375,1023
|
|
20230919,094100,152731750,4380,4385,4385,4375,427
|
|
20230919,094000,150862710,4380,4390,4390,4380,1697
|
|
20230919,093900,143429090,4385,4390,4390,4380,2590
|
|
20230919,093800,132069725,4410,4400,4410,4395,1306
|
|
20230919,093700,126316615,4405,4405,4405,4405,0
|
|
20230919,093600,126316615,4405,4405,4405,4405,2
|
|
20230919,093500,126307805,4405,4395,4405,4390,859
|
|
20230919,093400,122532485,4405,4405,4405,4405,10
|
|
20230919,093300,122488435,4405,4405,4405,4400,213
|
|
20230919,093200,121550470,4405,4405,4405,4405,380
|
|
20230919,093100,119876570,4410,4410,4410,4410,0
|
|
20230919,093000,119876570,4410,4410,4410,4410,1
|
|
20230919,092900,119872160,4410,4410,4410,4410,50
|
|
20230919,092800,119651660,4415,4415,4415,4415,3
|
|
20230919,092700,119638415,4415,4415,4415,4415,0
|
|
20230919,092600,119638415,4415,4405,4415,4400,3072
|
|
20230919,092500,106116245,4405,4405,4405,4405,0
|
|
20230919,092400,106116245,4405,4405,4405,4405,503
|
|
20230919,092300,103900530,4405,4405,4405,4405,2
|
|
20230919,092200,103891720,4405,4405,4405,4405,0
|
|
20230919,092100,103891720,4405,4395,4405,4395,676
|
|
20230919,092000,100915000,4395,4395,4395,4395,808
|
|
20230919,091900,97363840,4400,4400,4400,4400,498
|
|
20230919,091800,95172640,4405,4405,4405,4405,430
|
|
20230919,091700,93278490,4410,4410,4410,4410,98
|
|
20230919,091600,92846310,4410,4410,4410,4410,52
|
|
20230919,091500,92616990,4410,4410,4415,4405,1004
|
|
20230919,091400,88190840,4410,4420,4420,4405,3192
|
|
20230919,091300,74106755,4430,4420,4430,4420,710
|
|
20230919,091200,70966595,4420,4420,4420,4420,1
|
|
20230919,091100,70962175,4415,4420,4420,4415,608
|
|
20230919,091000,68274850,4420,4410,4425,4410,1075
|
|
20230919,090900,63526545,4410,4410,4410,4410,110
|
|
20230919,090800,63041445,4415,4410,4415,4405,1003
|
|
20230919,090700,58618455,4410,4405,4410,4405,1047
|
|
20230919,090600,54001685,4405,4405,4405,4405,0
|
|
20230919,090500,54001685,4405,4405,4405,4400,248
|
|
20230919,090400,52909845,4405,4410,4410,4405,1180
|
|
20230919,090300,47706945,4410,4415,4415,4405,524
|
|
20230919,090200,45396435,4410,4410,4410,4405,426
|
|
20230919,090100,43518300,4410,4410,4410,4410,862
|
|
20230919,090000,39716880,4405,4380,4410,4365,9070
|