661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195800,280149525,4205,4205,4205,4205,5171
|
|
20230922,195700,280149525,4205,4205,4205,4205,0
|
|
20230922,195600,280149525,4205,4205,4205,4205,0
|
|
20230922,195500,280149525,4205,4205,4205,4205,0
|
|
20230922,195400,280149525,4205,4205,4205,4205,0
|
|
20230922,195300,280149525,4205,4205,4205,4205,0
|
|
20230922,195200,280149525,4205,4205,4205,4205,0
|
|
20230922,195100,280149525,4205,4205,4205,4205,0
|
|
20230922,195000,280149525,4205,4205,4205,4205,0
|
|
20230922,194900,280149525,4205,4205,4205,4205,0
|
|
20230922,194800,280149525,4205,4205,4205,4205,0
|
|
20230922,194700,280149525,4205,4205,4205,4205,0
|
|
20230922,194600,280149525,4205,4205,4205,4205,0
|
|
20230922,194500,280149525,4205,4205,4205,4205,0
|
|
20230922,194400,280149525,4205,4205,4205,4205,0
|
|
20230922,194300,280149525,4205,4205,4205,4205,0
|
|
20230922,194200,280149525,4205,4205,4205,4205,0
|
|
20230922,194100,280149525,4205,4205,4205,4205,0
|
|
20230922,194000,280149525,4205,4205,4205,4205,0
|
|
20230922,193900,280149525,4205,4205,4205,4205,0
|
|
20230922,193800,280149525,4205,4205,4205,4205,0
|
|
20230922,193700,280149525,4205,4205,4205,4205,0
|
|
20230922,193600,280149525,4205,4205,4205,4205,0
|
|
20230922,193500,280149525,4205,4205,4205,4205,0
|
|
20230922,193400,280149525,4205,4205,4205,4205,0
|
|
20230922,193300,280149525,4205,4205,4205,4205,0
|
|
20230922,193200,280149525,4205,4205,4205,4205,0
|
|
20230922,193100,280149525,4205,4205,4205,4205,0
|
|
20230922,193000,280149525,4205,4205,4205,4205,0
|
|
20230922,192900,280149525,4205,4205,4205,4205,0
|
|
20230922,192800,280149525,4205,4205,4205,4205,5171
|
|
20230922,192700,280149525,4205,4205,4205,4205,0
|
|
20230922,192600,280149525,4205,4205,4205,4205,0
|
|
20230922,192500,280149525,4205,4205,4205,4205,0
|
|
20230922,192400,280149525,4205,4205,4205,4205,0
|
|
20230922,192300,280149525,4205,4205,4205,4205,0
|
|
20230922,192200,280149525,4205,4205,4205,4205,0
|
|
20230922,192100,280149525,4205,4205,4205,4205,0
|
|
20230922,192000,280149525,4205,4205,4205,4205,0
|
|
20230922,191900,280149525,4205,4205,4205,4205,0
|
|
20230922,191800,280149525,4205,4205,4205,4205,0
|
|
20230922,191700,280149525,4205,4205,4205,4205,0
|
|
20230922,191600,280149525,4205,4205,4205,4205,0
|
|
20230922,191500,280149525,4205,4205,4205,4205,0
|
|
20230922,191400,280149525,4205,4205,4205,4205,0
|
|
20230922,191300,280149525,4205,4205,4205,4205,0
|
|
20230922,191200,280149525,4205,4205,4205,4205,0
|
|
20230922,191100,280149525,4205,4205,4205,4205,0
|
|
20230922,191000,280149525,4205,4205,4205,4205,0
|
|
20230922,190900,280149525,4205,4205,4205,4205,0
|
|
20230922,190800,280149525,4205,4205,4205,4205,0
|
|
20230922,190700,280149525,4205,4205,4205,4205,0
|
|
20230922,190600,280149525,4205,4205,4205,4205,0
|
|
20230922,190500,280149525,4205,4205,4205,4205,0
|
|
20230922,190400,280149525,4205,4205,4205,4205,0
|
|
20230922,190300,280149525,4205,4205,4205,4205,0
|
|
20230922,190200,280149525,4205,4205,4205,4205,0
|
|
20230922,190100,280149525,4205,4205,4205,4205,0
|
|
20230922,190000,280149525,4205,4205,4205,4205,0
|
|
20230922,185900,280149525,4205,4205,4205,4205,0
|
|
20230922,185800,280149525,4205,4205,4205,4205,5171
|
|
20230922,185700,280149525,4205,4205,4205,4205,0
|
|
20230922,185600,280149525,4205,4205,4205,4205,0
|
|
20230922,185500,280149525,4205,4205,4205,4205,0
|
|
20230922,185400,280149525,4205,4205,4205,4205,0
|
|
20230922,185300,280149525,4205,4205,4205,4205,0
|
|
20230922,185200,280149525,4205,4205,4205,4205,0
|
|
20230922,185100,280149525,4205,4205,4205,4205,0
|
|
20230922,185000,280149525,4205,4205,4205,4205,0
|
|
20230922,184900,280149525,4205,4205,4205,4205,0
|
|
20230922,184800,280149525,4205,4205,4205,4205,0
|
|
20230922,184700,280149525,4205,4205,4205,4205,0
|
|
20230922,184600,280149525,4205,4205,4205,4205,0
|
|
20230922,184500,280149525,4205,4205,4205,4205,0
|
|
20230922,184400,280149525,4205,4205,4205,4205,0
|
|
20230922,184300,280149525,4205,4205,4205,4205,0
|
|
20230922,184200,280149525,4205,4205,4205,4205,0
|
|
20230922,184100,280149525,4205,4205,4205,4205,0
|
|
20230922,184000,280149525,4205,4205,4205,4205,0
|
|
20230922,183900,280149525,4205,4205,4205,4205,0
|
|
20230922,183800,280149525,4205,4205,4205,4205,0
|
|
20230922,183700,280149525,4205,4205,4205,4205,0
|
|
20230922,183600,280149525,4205,4205,4205,4205,0
|
|
20230922,183500,280149525,4205,4205,4205,4205,0
|
|
20230922,183400,280149525,4205,4205,4205,4205,0
|
|
20230922,183300,280149525,4205,4205,4205,4205,0
|
|
20230922,183200,280149525,4205,4205,4205,4205,0
|
|
20230922,183100,280149525,4205,4205,4205,4205,0
|
|
20230922,183000,280149525,4205,4205,4205,4205,0
|
|
20230922,182900,280149525,4205,4205,4205,4205,0
|
|
20230922,182800,280149525,4205,4205,4205,4205,5171
|
|
20230922,182700,280149525,4205,4205,4205,4205,0
|
|
20230922,182600,280149525,4205,4205,4205,4205,0
|
|
20230922,182500,280149525,4205,4205,4205,4205,0
|
|
20230922,182400,280149525,4205,4205,4205,4205,0
|
|
20230922,182300,280149525,4205,4205,4205,4205,0
|
|
20230922,182200,280149525,4205,4205,4205,4205,0
|
|
20230922,182100,280149525,4205,4205,4205,4205,0
|
|
20230922,182000,280149525,4205,4205,4205,4205,0
|
|
20230922,181900,280149525,4205,4205,4205,4205,0
|
|
20230922,181800,280149525,4205,4205,4205,4205,0
|
|
20230922,181700,280149525,4205,4205,4205,4205,0
|
|
20230922,181600,280149525,4205,4205,4205,4205,0
|
|
20230922,181500,280149525,4205,4205,4205,4205,0
|
|
20230922,181400,280149525,4205,4205,4205,4205,0
|
|
20230922,181300,280149525,4205,4205,4205,4205,0
|
|
20230922,181200,280149525,4205,4205,4205,4205,0
|
|
20230922,181100,280149525,4205,4205,4205,4205,0
|
|
20230922,181000,280149525,4205,4205,4205,4205,0
|
|
20230922,180900,280149525,4205,4205,4205,4205,0
|
|
20230922,180800,280149525,4205,4205,4205,4205,0
|
|
20230922,180700,280149525,4205,4205,4205,4205,0
|
|
20230922,180600,280149525,4205,4205,4205,4205,0
|
|
20230922,180500,280149525,4205,4205,4205,4205,0
|
|
20230922,180400,280149525,4205,4205,4205,4205,0
|
|
20230922,180300,280149525,4205,4205,4205,4205,0
|
|
20230922,180200,280149525,4205,4205,4205,4205,0
|
|
20230922,180100,280149525,4205,4205,4205,4205,0
|
|
20230922,180000,280149525,4205,4205,4205,4205,0
|
|
20230922,175900,280149525,4205,4205,4205,4205,0
|
|
20230922,175800,280149525,4205,4205,4205,4205,5171
|
|
20230922,175700,280149525,4205,4205,4205,4205,0
|
|
20230922,175600,280149525,4205,4205,4205,4205,0
|
|
20230922,175500,280149525,4205,4205,4205,4205,0
|
|
20230922,175400,280149525,4205,4205,4205,4205,0
|
|
20230922,175300,280149525,4205,4205,4205,4205,0
|
|
20230922,175200,280149525,4205,4205,4205,4205,0
|
|
20230922,175100,280149525,4205,4205,4205,4205,0
|
|
20230922,175000,280149525,4205,4205,4205,4205,0
|
|
20230922,174900,280149525,4205,4205,4205,4205,0
|
|
20230922,174800,280149525,4205,4205,4205,4205,0
|
|
20230922,174700,280149525,4205,4205,4205,4205,0
|
|
20230922,174600,280149525,4205,4205,4205,4205,0
|
|
20230922,174500,280149525,4205,4205,4205,4205,0
|
|
20230922,174400,280149525,4205,4205,4205,4205,0
|
|
20230922,174300,280149525,4205,4205,4205,4205,0
|
|
20230922,174200,280149525,4205,4205,4205,4205,0
|
|
20230922,174100,280149525,4205,4205,4205,4205,0
|
|
20230922,174000,280149525,4205,4205,4205,4205,0
|
|
20230922,173900,280149525,4205,4205,4205,4205,0
|
|
20230922,173800,280149525,4205,4205,4205,4205,0
|
|
20230922,173700,280149525,4205,4205,4205,4205,0
|
|
20230922,173600,280149525,4205,4205,4205,4205,0
|
|
20230922,173500,280149525,4205,4205,4205,4205,0
|
|
20230922,173400,280149525,4205,4205,4205,4205,0
|
|
20230922,173300,280149525,4205,4205,4205,4205,0
|
|
20230922,173200,280149525,4205,4205,4205,4205,0
|
|
20230922,173100,280149525,4205,4205,4205,4205,0
|
|
20230922,173000,280149525,4205,4205,4205,4205,0
|
|
20230922,172900,280149525,4205,4205,4205,4205,0
|
|
20230922,172800,280149525,4205,4205,4205,4205,5171
|
|
20230922,172700,280149525,4205,4205,4205,4205,0
|
|
20230922,172600,280149525,4205,4205,4205,4205,0
|
|
20230922,172500,280149525,4205,4205,4205,4205,0
|
|
20230922,172400,280149525,4205,4205,4205,4205,0
|
|
20230922,172300,280149525,4205,4205,4205,4205,0
|
|
20230922,172200,280149525,4205,4205,4205,4205,0
|
|
20230922,172100,280149525,4205,4205,4205,4205,0
|
|
20230922,172000,280149525,4205,4205,4205,4205,0
|
|
20230922,171900,280149525,4205,4205,4205,4205,0
|
|
20230922,171800,280149525,4205,4205,4205,4205,0
|
|
20230922,171700,280149525,4205,4205,4205,4205,0
|
|
20230922,171600,280149525,4205,4205,4205,4205,0
|
|
20230922,171500,280149525,4205,4205,4205,4205,0
|
|
20230922,171400,280149525,4205,4205,4205,4205,0
|
|
20230922,171300,280149525,4205,4205,4205,4205,0
|
|
20230922,171200,280149525,4205,4205,4205,4205,0
|
|
20230922,171100,280149525,4205,4205,4205,4205,0
|
|
20230922,171000,280149525,4205,4205,4205,4205,0
|
|
20230922,170900,280149525,4205,4205,4205,4205,0
|
|
20230922,170800,280149525,4205,4205,4205,4205,0
|
|
20230922,170700,280149525,4205,4205,4205,4205,0
|
|
20230922,170600,280149525,4205,4205,4205,4205,0
|
|
20230922,170500,280149525,4205,4205,4205,4205,0
|
|
20230922,170400,280149525,4205,4205,4205,4205,0
|
|
20230922,170300,280149525,4205,4205,4205,4205,0
|
|
20230922,170200,280149525,4205,4205,4205,4205,0
|
|
20230922,170100,280149525,4205,4205,4205,4205,0
|
|
20230922,170000,280149525,4205,4205,4205,4205,0
|
|
20230922,165900,280149525,4205,4205,4205,4205,0
|
|
20230922,165800,280149525,4205,4205,4205,4205,5171
|
|
20230922,165700,280149525,4205,4205,4205,4205,0
|
|
20230922,165600,280149525,4205,4205,4205,4205,0
|
|
20230922,165500,280149525,4205,4205,4205,4205,0
|
|
20230922,165400,280149525,4205,4205,4205,4205,0
|
|
20230922,165300,280149525,4205,4205,4205,4205,0
|
|
20230922,165200,280149525,4205,4205,4205,4205,0
|
|
20230922,165100,280149525,4205,4205,4205,4205,0
|
|
20230922,165000,280149525,4205,4205,4205,4205,0
|
|
20230922,164900,280149525,4205,4205,4205,4205,0
|
|
20230922,164800,280149525,4205,4205,4205,4205,0
|
|
20230922,164700,280149525,4205,4205,4205,4205,0
|
|
20230922,164600,280149525,4205,4205,4205,4205,0
|
|
20230922,164500,280149525,4205,4205,4205,4205,0
|
|
20230922,164400,280149525,4205,4205,4205,4205,0
|
|
20230922,164300,280149525,4205,4205,4205,4205,0
|
|
20230922,164200,280149525,4205,4205,4205,4205,0
|
|
20230922,164100,280149525,4205,4205,4205,4205,0
|
|
20230922,164000,280149525,4205,4205,4205,4205,0
|
|
20230922,163900,280149525,4205,4205,4205,4205,0
|
|
20230922,163800,280149525,4205,4205,4205,4205,0
|
|
20230922,163700,280149525,4205,4205,4205,4205,0
|
|
20230922,163600,280149525,4205,4205,4205,4205,0
|
|
20230922,163500,280149525,4205,4205,4205,4205,0
|
|
20230922,163400,280149525,4205,4205,4205,4205,0
|
|
20230922,163300,280149525,4205,4205,4205,4205,0
|
|
20230922,163200,280149525,4205,4205,4205,4205,0
|
|
20230922,163100,280149525,4205,4205,4205,4205,0
|
|
20230922,163000,280149525,4205,4205,4205,4205,0
|
|
20230922,162900,280149525,4205,4205,4205,4205,0
|
|
20230922,162800,280149525,4205,4205,4205,4205,5171
|
|
20230922,162700,280149525,4205,4205,4205,4205,0
|
|
20230922,162600,280149525,4205,4205,4205,4205,0
|
|
20230922,162500,280149525,4205,4205,4205,4205,0
|
|
20230922,162400,280149525,4205,4205,4205,4205,0
|
|
20230922,162300,280149525,4205,4205,4205,4205,0
|
|
20230922,162200,280149525,4205,4205,4205,4205,0
|
|
20230922,162100,280149525,4205,4205,4205,4205,0
|
|
20230922,162000,280149525,4205,4205,4205,4205,0
|
|
20230922,161900,280149525,4205,4205,4205,4205,0
|
|
20230922,161800,280149525,4205,4205,4205,4205,0
|
|
20230922,161700,280149525,4205,4205,4205,4205,0
|
|
20230922,161600,280149525,4205,4205,4205,4205,0
|
|
20230922,161500,280149525,4205,4205,4205,4205,0
|
|
20230922,161400,280149525,4205,4205,4205,4205,0
|
|
20230922,161300,280149525,4205,4205,4205,4205,0
|
|
20230922,161200,280149525,4205,4205,4205,4205,0
|
|
20230922,161100,280149525,4205,4205,4205,4205,0
|
|
20230922,161000,280149525,4205,4205,4205,4205,0
|
|
20230922,160900,280149525,4205,4205,4205,4205,0
|
|
20230922,160800,280149525,4205,4205,4205,4205,0
|
|
20230922,160700,280149525,4205,4205,4205,4205,0
|
|
20230922,160600,280149525,4205,4205,4205,4205,0
|
|
20230922,160500,280149525,4205,4205,4205,4205,0
|
|
20230922,160400,280149525,4205,4205,4205,4205,0
|
|
20230922,160300,280149525,4205,4205,4205,4205,0
|
|
20230922,160200,280149525,4205,4205,4205,4205,0
|
|
20230922,160100,280149525,4205,4205,4205,4205,0
|
|
20230922,160000,280149525,4205,4205,4205,4205,0
|
|
20230922,155900,280149525,4205,4205,4205,4205,0
|
|
20230922,155800,280149525,4205,4205,4205,4205,5171
|
|
20230922,155700,280149525,4205,4205,4205,4205,0
|
|
20230922,155600,280149525,4205,4205,4205,4205,0
|
|
20230922,155500,280149525,4205,4205,4205,4205,0
|
|
20230922,155400,280149525,4205,4205,4205,4205,0
|
|
20230922,155300,280149525,4205,4205,4205,4205,0
|
|
20230922,155200,280149525,4205,4205,4205,4205,0
|
|
20230922,155100,280149525,4205,4205,4205,4205,0
|
|
20230922,155000,280149525,4205,4205,4205,4205,0
|
|
20230922,154900,280149525,4205,4205,4205,4205,0
|
|
20230922,154800,280149525,4205,4205,4205,4205,0
|
|
20230922,154700,280149525,4205,4205,4205,4205,0
|
|
20230922,154600,280149525,4205,4205,4205,4205,0
|
|
20230922,154500,280149525,4205,4205,4205,4205,0
|
|
20230922,154400,280149525,4205,4205,4205,4205,0
|
|
20230922,154300,280149525,4205,4205,4205,4205,0
|
|
20230922,154200,280149525,4205,4205,4205,4205,0
|
|
20230922,154100,280149525,4205,4205,4205,4205,0
|
|
20230922,154000,280149525,4205,4205,4205,4205,0
|
|
20230922,153900,280149525,4205,4205,4205,4205,0
|
|
20230922,153800,280149525,4205,4205,4205,4205,0
|
|
20230922,153700,280149525,4205,4205,4205,4205,0
|
|
20230922,153600,280149525,4205,4205,4205,4205,0
|
|
20230922,153500,280149525,4205,4205,4205,4205,0
|
|
20230922,153400,280149525,4205,4205,4205,4205,0
|
|
20230922,153300,280149525,4205,4205,4205,4205,0
|
|
20230922,153200,280149525,4205,4205,4205,4205,0
|
|
20230922,153100,280149525,4205,4205,4205,4205,0
|
|
20230922,153000,280149525,4205,4205,4205,4205,5171
|
|
20230922,152900,258405470,4240,4240,4240,4240,0
|
|
20230922,152800,258405470,4240,4240,4240,4240,0
|
|
20230922,152700,258405470,4240,4240,4240,4240,0
|
|
20230922,152600,258405470,4240,4240,4240,4240,0
|
|
20230922,152500,258405470,4240,4240,4240,4240,0
|
|
20230922,152400,258405470,4240,4240,4240,4240,0
|
|
20230922,152300,258405470,4240,4240,4240,4240,0
|
|
20230922,152200,258405470,4240,4240,4240,4240,0
|
|
20230922,152100,258405470,4240,4240,4240,4240,0
|
|
20230922,152000,258405470,4240,4240,4240,4240,0
|
|
20230922,151900,258405470,4240,4245,4245,4240,330
|
|
20230922,151800,257004680,4245,4245,4245,4245,0
|
|
20230922,151700,257004680,4245,4245,4245,4245,29
|
|
20230922,151600,256881575,4260,4260,4260,4260,0
|
|
20230922,151500,256881575,4260,4260,4260,4260,100
|
|
20230922,151400,256455575,4240,4240,4240,4240,28
|
|
20230922,151300,256336855,4240,4260,4260,4240,2500
|
|
20230922,151200,245722580,4260,4260,4260,4260,0
|
|
20230922,151100,245722580,4260,4255,4260,4255,500
|
|
20230922,151000,243593195,4250,4250,4250,4250,0
|
|
20230922,150900,243593195,4250,4250,4250,4250,269
|
|
20230922,150800,242449945,4250,4250,4250,4250,89
|
|
20230922,150700,242071695,4250,4250,4250,4250,0
|
|
20230922,150600,242071695,4250,4250,4250,4250,3
|
|
20230922,150500,242058945,4250,4250,4250,4250,10
|
|
20230922,150400,242016445,4250,4250,4250,4250,1
|
|
20230922,150300,242012195,4250,4250,4250,4250,28
|
|
20230922,150200,241893195,4250,4250,4250,4250,0
|
|
20230922,150100,241893195,4250,4250,4250,4250,18
|
|
20230922,150000,241816695,4245,4245,4245,4245,100
|
|
20230922,145900,241392195,4240,4240,4240,4240,249
|
|
20230922,145800,240336435,4240,4245,4245,4240,400
|
|
20230922,145700,238639835,4250,4250,4250,4250,2857
|
|
20230922,145600,226497585,4255,4255,4255,4250,502
|
|
20230922,145500,224362575,4255,4255,4255,4255,51
|
|
20230922,145400,224145570,4255,4255,4255,4255,888
|
|
20230922,145300,220367130,4255,4255,4255,4255,0
|
|
20230922,145200,220367130,4255,4255,4255,4255,0
|
|
20230922,145100,220367130,4255,4260,4260,4255,1548
|
|
20230922,145000,213777890,4260,4260,4260,4260,0
|
|
20230922,144900,213777890,4260,4265,4265,4255,1561
|
|
20230922,144800,207127485,4265,4265,4265,4265,26
|
|
20230922,144700,207016595,4270,4270,4270,4265,182
|
|
20230922,144600,206239460,4265,4265,4265,4265,328
|
|
20230922,144500,204840540,4260,4260,4260,4260,87
|
|
20230922,144400,204469920,4260,4260,4260,4260,118
|
|
20230922,144300,203967240,4260,4260,4260,4260,1
|
|
20230922,144200,203962980,4260,4260,4260,4260,0
|
|
20230922,144100,203962980,4260,4260,4260,4260,12
|
|
20230922,144000,203911860,4260,4260,4260,4260,3
|
|
20230922,143900,203899080,4265,4265,4265,4265,0
|
|
20230922,143800,203899080,4265,4265,4265,4265,50
|
|
20230922,143700,203685830,4255,4255,4255,4255,0
|
|
20230922,143600,203685830,4255,4255,4255,4255,0
|
|
20230922,143500,203685830,4255,4255,4255,4255,44
|
|
20230922,143400,203498610,4255,4255,4255,4255,0
|
|
20230922,143300,203498610,4255,4255,4255,4250,2003
|
|
20230922,143200,194981275,4255,4255,4255,4255,50
|
|
20230922,143100,194768525,4255,4255,4255,4255,100
|
|
20230922,143000,194343025,4255,4255,4255,4255,0
|
|
20230922,142900,194343025,4255,4260,4260,4255,1000
|
|
20230922,142800,190085095,4260,4260,4260,4260,200
|
|
20230922,142700,189233095,4265,4265,4265,4265,10
|
|
20230922,142600,189190445,4260,4260,4260,4260,500
|
|
20230922,142500,187060445,4260,4260,4260,4260,47
|
|
20230922,142400,186860225,4260,4260,4260,4260,0
|
|
20230922,142300,186860225,4260,4260,4260,4260,0
|
|
20230922,142200,186860225,4260,4260,4260,4260,0
|
|
20230922,142100,186860225,4260,4260,4260,4260,0
|
|
20230922,142000,186860225,4260,4260,4260,4260,0
|
|
20230922,141900,186860225,4260,4260,4260,4260,0
|
|
20230922,141800,186860225,4260,4260,4260,4260,0
|
|
20230922,141700,186860225,4260,4260,4260,4260,0
|
|
20230922,141600,186860225,4260,4260,4260,4260,0
|
|
20230922,141500,186860225,4260,4265,4265,4260,55
|
|
20230922,141400,186625875,4265,4265,4265,4265,0
|
|
20230922,141300,186625875,4265,4265,4265,4265,0
|
|
20230922,141200,186625875,4265,4265,4265,4265,0
|
|
20230922,141100,186625875,4265,4265,4265,4265,0
|
|
20230922,141000,186625875,4265,4265,4265,4265,0
|
|
20230922,140900,186625875,4265,4265,4265,4265,0
|
|
20230922,140800,186625875,4265,4265,4265,4265,0
|
|
20230922,140700,186625875,4265,4265,4265,4265,0
|
|
20230922,140600,186625875,4265,4265,4265,4265,0
|
|
20230922,140500,186625875,4265,4265,4265,4265,0
|
|
20230922,140400,186625875,4265,4265,4265,4265,0
|
|
20230922,140300,186625875,4265,4265,4265,4265,0
|
|
20230922,140200,186625875,4265,4265,4265,4265,0
|
|
20230922,140100,186625875,4265,4265,4265,4265,0
|
|
20230922,140000,186625875,4265,4265,4265,4265,0
|
|
20230922,135900,186625875,4265,4265,4265,4265,43
|
|
20230922,135800,186442480,4265,4260,4265,4260,152
|
|
20230922,135700,185794660,4260,4260,4260,4260,117
|
|
20230922,135600,185296240,4260,4260,4260,4260,0
|
|
20230922,135500,185296240,4260,4260,4260,4260,0
|
|
20230922,135400,185296240,4260,4260,4260,4260,0
|
|
20230922,135300,185296240,4260,4260,4260,4260,190
|
|
20230922,135200,184486840,4260,4260,4260,4260,16
|
|
20230922,135100,184418680,4260,4260,4260,4260,42
|
|
20230922,135000,184239760,4260,4260,4260,4260,100
|
|
20230922,134900,183813760,4270,4270,4270,4270,0
|
|
20230922,134800,183813760,4270,4270,4270,4270,0
|
|
20230922,134700,183813760,4270,4270,4270,4270,0
|
|
20230922,134600,183813760,4270,4270,4270,4270,0
|
|
20230922,134500,183813760,4270,4270,4270,4270,1
|
|
20230922,134400,183809490,4255,4255,4255,4255,0
|
|
20230922,134300,183809490,4255,4255,4255,4255,0
|
|
20230922,134200,183809490,4255,4255,4255,4255,0
|
|
20230922,134100,183809490,4255,4260,4260,4255,112
|
|
20230922,134000,183332615,4260,4260,4260,4260,0
|
|
20230922,133900,183332615,4260,4260,4260,4260,0
|
|
20230922,133800,183332615,4260,4260,4260,4260,0
|
|
20230922,133700,183332615,4260,4260,4260,4260,557
|
|
20230922,133600,180959795,4270,4270,4270,4270,110
|
|
20230922,133500,180490095,4270,4270,4270,4270,0
|
|
20230922,133400,180490095,4270,4270,4270,4270,0
|
|
20230922,133300,180490095,4270,4270,4270,4270,0
|
|
20230922,133200,180490095,4270,4260,4270,4260,575
|
|
20230922,133100,178040415,4270,4270,4270,4270,0
|
|
20230922,133000,178040415,4270,4270,4270,4270,2
|
|
20230922,132900,178031875,4270,4270,4270,4270,100
|
|
20230922,132800,177604875,4270,4270,4270,4270,0
|
|
20230922,132700,177604875,4270,4270,4270,4270,0
|
|
20230922,132600,177604875,4270,4270,4270,4270,0
|
|
20230922,132500,177604875,4270,4270,4270,4270,20
|
|
20230922,132400,177519475,4270,4270,4270,4270,110
|
|
20230922,132300,177049775,4270,4270,4270,4270,100
|
|
20230922,132200,176622775,4270,4270,4270,4270,9
|
|
20230922,132100,176584345,4270,4270,4270,4270,0
|
|
20230922,132000,176584345,4270,4270,4270,4270,0
|
|
20230922,131900,176584345,4270,4270,4270,4270,0
|
|
20230922,131800,176584345,4270,4270,4270,4270,0
|
|
20230922,131700,176584345,4270,4270,4270,4270,120
|
|
20230922,131600,176071945,4270,4270,4270,4270,200
|
|
20230922,131500,175217945,4255,4255,4255,4255,0
|
|
20230922,131400,175217945,4255,4255,4255,4255,0
|
|
20230922,131300,175217945,4255,4255,4255,4255,0
|
|
20230922,131200,175217945,4255,4255,4255,4255,439
|
|
20230922,131100,173350000,4255,4270,4270,4255,3800
|
|
20230922,131000,157147070,4270,4270,4270,4270,0
|
|
20230922,130900,157147070,4270,4270,4270,4270,100
|
|
20230922,130800,156720070,4270,4270,4270,4270,1
|
|
20230922,130700,156715800,4270,4270,4270,4270,38
|
|
20230922,130600,156553540,4280,4280,4280,4280,0
|
|
20230922,130500,156553540,4280,4280,4280,4280,1054
|
|
20230922,130400,152042420,4280,4280,4280,4280,108
|
|
20230922,130300,151580180,4280,4280,4280,4280,107
|
|
20230922,130200,151122220,4285,4280,4285,4280,10
|
|
20230922,130100,151079405,4280,4280,4280,4280,185
|
|
20230922,130000,150287605,4270,4270,4270,4270,1
|
|
20230922,125900,150283335,4270,4270,4270,4270,235
|
|
20230922,125800,149279885,4265,4265,4265,4265,0
|
|
20230922,125700,149279885,4265,4265,4265,4265,334
|
|
20230922,125600,147855375,4265,4265,4265,4265,0
|
|
20230922,125500,147855375,4265,4265,4265,4265,5
|
|
20230922,125400,147834050,4270,4270,4270,4270,2104
|
|
20230922,125300,138849970,4270,4275,4275,4270,306
|
|
20230922,125200,137541875,4280,4280,4280,4280,0
|
|
20230922,125100,137541875,4280,4280,4280,4280,0
|
|
20230922,125000,137541875,4280,4280,4280,4280,0
|
|
20230922,124900,137541875,4280,4290,4290,4280,387
|
|
20230922,124800,135885495,4290,4290,4290,4290,0
|
|
20230922,124700,135885495,4290,4290,4290,4290,0
|
|
20230922,124600,135885495,4290,4290,4290,4290,0
|
|
20230922,124500,135885495,4290,4290,4290,4290,50
|
|
20230922,124400,135670995,4290,4290,4290,4290,0
|
|
20230922,124300,135670995,4290,4290,4290,4290,0
|
|
20230922,124200,135670995,4290,4290,4290,4290,1
|
|
20230922,124100,135666705,4285,4285,4285,4285,0
|
|
20230922,124000,135666705,4285,4285,4285,4285,1
|
|
20230922,123900,135662420,4285,4285,4285,4285,0
|
|
20230922,123800,135662420,4285,4285,4285,4285,0
|
|
20230922,123700,135662420,4285,4285,4285,4285,1
|
|
20230922,123600,135658135,4285,4285,4285,4285,5
|
|
20230922,123500,135636710,4285,4285,4285,4285,66
|
|
20230922,123400,135353900,4285,4285,4285,4285,94
|
|
20230922,123300,134951110,4280,4280,4280,4280,0
|
|
20230922,123200,134951110,4280,4280,4280,4280,0
|
|
20230922,123100,134951110,4280,4280,4280,4280,0
|
|
20230922,123000,134951110,4280,4280,4280,4280,0
|
|
20230922,122900,134951110,4280,4280,4280,4280,292
|
|
20230922,122800,133701350,4275,4275,4275,4275,0
|
|
20230922,122700,133701350,4275,4275,4275,4275,51
|
|
20230922,122600,133483325,4280,4280,4280,4280,0
|
|
20230922,122500,133483325,4280,4280,4280,4280,0
|
|
20230922,122400,133483325,4280,4270,4280,4270,3
|
|
20230922,122300,133470495,4280,4280,4280,4280,11
|
|
20230922,122200,133423415,4280,4280,4280,4280,1
|
|
20230922,122100,133419135,4270,4270,4270,4270,1
|
|
20230922,122000,133414865,4275,4275,4275,4275,0
|
|
20230922,121900,133414865,4275,4275,4275,4275,0
|
|
20230922,121800,133414865,4275,4275,4280,4275,880
|
|
20230922,121700,129652815,4280,4280,4280,4280,0
|
|
20230922,121600,129652815,4280,4275,4280,4275,44
|
|
20230922,121500,129464710,4275,4275,4275,4275,0
|
|
20230922,121400,129464710,4275,4280,4280,4275,12
|
|
20230922,121300,129413405,4280,4280,4280,4280,1
|
|
20230922,121200,129409125,4275,4275,4275,4275,3
|
|
20230922,121100,129396300,4275,4280,4280,4275,103
|
|
20230922,121000,128955475,4285,4285,4285,4285,0
|
|
20230922,120900,128955475,4285,4285,4285,4285,0
|
|
20230922,120800,128955475,4285,4285,4285,4285,0
|
|
20230922,120700,128955475,4285,4285,4285,4285,10
|
|
20230922,120600,128912625,4280,4280,4280,4280,0
|
|
20230922,120500,128912625,4280,4280,4280,4280,0
|
|
20230922,120400,128912625,4280,4280,4280,4280,0
|
|
20230922,120300,128912625,4280,4280,4280,4280,50
|
|
20230922,120200,128698625,4280,4280,4280,4280,0
|
|
20230922,120100,128698625,4280,4280,4280,4280,0
|
|
20230922,120000,128698625,4280,4285,4285,4280,51
|
|
20230922,115900,128480340,4280,4280,4280,4280,0
|
|
20230922,115800,128480340,4280,4280,4280,4280,268
|
|
20230922,115700,127333300,4280,4280,4280,4280,1
|
|
20230922,115600,127329020,4280,4280,4280,4280,81
|
|
20230922,115500,126982340,4280,4280,4280,4280,0
|
|
20230922,115400,126982340,4280,4285,4285,4280,1211
|
|
20230922,115300,121799005,4285,4290,4290,4285,1059
|
|
20230922,115200,117260940,4290,4290,4290,4290,50
|
|
20230922,115100,117046440,4290,4290,4290,4290,1
|
|
20230922,115000,117042150,4290,4290,4290,4290,0
|
|
20230922,114900,117042150,4290,4290,4290,4290,10
|
|
20230922,114800,116999250,4290,4290,4290,4290,5
|
|
20230922,114700,116977800,4285,4285,4285,4285,3
|
|
20230922,114600,116964945,4290,4290,4290,4290,0
|
|
20230922,114500,116964945,4290,4290,4290,4290,1
|
|
20230922,114400,116960655,4290,4290,4290,4290,394
|
|
20230922,114300,115270395,4290,4290,4290,4290,0
|
|
20230922,114200,115270395,4290,4290,4290,4290,1
|
|
20230922,114100,115266105,4290,4290,4290,4290,0
|
|
20230922,114000,115266105,4290,4290,4290,4290,1
|
|
20230922,113900,115261815,4290,4290,4290,4290,1
|
|
20230922,113800,115257525,4290,4290,4290,4290,25
|
|
20230922,113700,115150275,4290,4290,4290,4290,300
|
|
20230922,113600,113863275,4290,4290,4290,4290,1
|
|
20230922,113500,113858985,4285,4285,4285,4285,45
|
|
20230922,113400,113666160,4285,4285,4285,4285,0
|
|
20230922,113300,113666160,4285,4285,4285,4285,405
|
|
20230922,113200,111930735,4290,4290,4290,4290,0
|
|
20230922,113100,111930735,4290,4290,4290,4290,0
|
|
20230922,113000,111930735,4290,4290,4290,4290,4
|
|
20230922,112900,111913575,4290,4290,4290,4290,1
|
|
20230922,112800,111909285,4290,4290,4290,4290,0
|
|
20230922,112700,111909285,4290,4290,4290,4290,0
|
|
20230922,112600,111909285,4290,4290,4290,4290,0
|
|
20230922,112500,111909285,4290,4295,4295,4290,24
|
|
20230922,112400,111806320,4285,4285,4285,4285,0
|
|
20230922,112300,111806320,4285,4285,4285,4285,0
|
|
20230922,112200,111806320,4285,4300,4300,4285,151
|
|
20230922,112100,111159095,4300,4300,4300,4300,522
|
|
20230922,112000,108914495,4300,4300,4300,4300,100
|
|
20230922,111900,108484495,4300,4300,4300,4300,1
|
|
20230922,111800,108480195,4300,4300,4300,4300,1
|
|
20230922,111700,108475895,4285,4285,4285,4285,0
|
|
20230922,111600,108475895,4285,4285,4285,4285,0
|
|
20230922,111500,108475895,4285,4285,4285,4285,0
|
|
20230922,111400,108475895,4285,4285,4285,4285,0
|
|
20230922,111300,108475895,4285,4300,4300,4285,261
|
|
20230922,111200,107356570,4290,4290,4290,4290,0
|
|
20230922,111100,107356570,4290,4290,4290,4290,0
|
|
20230922,111000,107356570,4290,4290,4290,4290,50
|
|
20230922,110900,107142070,4290,4290,4290,4290,5
|
|
20230922,110800,107120620,4295,4295,4295,4295,1
|
|
20230922,110700,107116325,4285,4285,4285,4285,0
|
|
20230922,110600,107116325,4285,4285,4285,4285,0
|
|
20230922,110500,107116325,4285,4300,4300,4285,418
|
|
20230922,110400,105319195,4300,4320,4320,4300,613
|
|
20230922,110300,102683115,4320,4320,4320,4320,0
|
|
20230922,110200,102683115,4320,4320,4320,4320,0
|
|
20230922,110100,102683115,4320,4320,4320,4320,1
|
|
20230922,110000,102678795,4320,4320,4320,4320,0
|
|
20230922,105900,102678795,4320,4320,4320,4320,0
|
|
20230922,105800,102678795,4320,4320,4320,4320,2
|
|
20230922,105700,102670155,4315,4315,4315,4315,0
|
|
20230922,105600,102670155,4315,4315,4315,4315,0
|
|
20230922,105500,102670155,4315,4315,4315,4315,0
|
|
20230922,105400,102670155,4315,4315,4315,4315,0
|
|
20230922,105300,102670155,4315,4315,4315,4315,1
|
|
20230922,105200,102665840,4310,4310,4310,4310,0
|
|
20230922,105100,102665840,4310,4310,4310,4310,0
|
|
20230922,105000,102665840,4310,4310,4310,4310,0
|
|
20230922,104900,102665840,4310,4290,4310,4290,1789
|
|
20230922,104800,94983090,4290,4290,4290,4290,53
|
|
20230922,104700,94755720,4280,4290,4290,4280,96
|
|
20230922,104600,94344805,4280,4280,4280,4280,0
|
|
20230922,104500,94344805,4280,4290,4290,4280,50
|
|
20230922,104400,94130700,4280,4280,4280,4280,0
|
|
20230922,104300,94130700,4280,4280,4280,4280,0
|
|
20230922,104200,94130700,4280,4290,4290,4280,193
|
|
20230922,104100,93304440,4300,4300,4300,4300,0
|
|
20230922,104000,93304440,4300,4300,4300,4300,0
|
|
20230922,103900,93304440,4300,4300,4300,4300,0
|
|
20230922,103800,93304440,4300,4295,4300,4280,1032
|
|
20230922,103700,88885485,4295,4295,4295,4295,0
|
|
20230922,103600,88885485,4295,4295,4295,4295,0
|
|
20230922,103500,88885485,4295,4295,4295,4295,0
|
|
20230922,103400,88885485,4295,4295,4295,4295,709
|
|
20230922,103300,85840330,4295,4295,4295,4295,3
|
|
20230922,103200,85827445,4295,4295,4295,4295,371
|
|
20230922,103100,84234000,4295,4285,4295,4285,1111
|
|
20230922,103000,79468115,4270,4270,4270,4270,0
|
|
20230922,102900,79468115,4270,4270,4270,4270,0
|
|
20230922,102800,79468115,4270,4275,4275,4270,500
|
|
20230922,102700,77331350,4290,4280,4290,4280,1378
|
|
20230922,102600,71428535,4270,4270,4270,4270,200
|
|
20230922,102500,70574535,4275,4275,4275,4275,0
|
|
20230922,102400,70574535,4275,4275,4275,4275,191
|
|
20230922,102300,69758010,4275,4275,4275,4275,72
|
|
20230922,102200,69450210,4275,4275,4275,4275,0
|
|
20230922,102100,69450210,4275,4275,4275,4275,1
|
|
20230922,102000,69445935,4275,4275,4275,4275,110
|
|
20230922,101900,68975685,4270,4275,4275,4270,137
|
|
20230922,101800,68390510,4280,4285,4285,4275,951
|
|
20230922,101700,64321885,4285,4285,4285,4285,0
|
|
20230922,101600,64321885,4285,4285,4285,4285,4
|
|
20230922,101500,64304745,4285,4285,4285,4285,8
|
|
20230922,101400,64270465,4285,4285,4285,4285,0
|
|
20230922,101300,64270465,4285,4285,4285,4285,0
|
|
20230922,101200,64270465,4285,4285,4285,4285,411
|
|
20230922,101100,62509330,4280,4280,4280,4280,12
|
|
20230922,101000,62457970,4280,4285,4285,4280,52
|
|
20230922,100900,62235400,4290,4290,4290,4290,1
|
|
20230922,100800,62231110,4290,4290,4290,4290,2
|
|
20230922,100700,62222530,4290,4290,4290,4290,0
|
|
20230922,100600,62222530,4290,4290,4290,4290,402
|
|
20230922,100500,60497950,4280,4290,4290,4280,386
|
|
20230922,100400,58844325,4295,4295,4295,4295,18
|
|
20230922,100300,58767015,4300,4310,4310,4300,2848
|
|
20230922,100200,46508620,4310,4310,4310,4310,0
|
|
20230922,100100,46508620,4310,4315,4315,4310,696
|
|
20230922,100000,43508855,4315,4315,4315,4315,501
|
|
20230922,095900,41347040,4320,4320,4320,4320,299
|
|
20230922,095800,40055360,4325,4325,4325,4325,0
|
|
20230922,095700,40055360,4325,4320,4325,4320,4
|
|
20230922,095600,40038065,4325,4330,4330,4325,601
|
|
20230922,095500,37435960,4345,4340,4345,4340,3
|
|
20230922,095400,37422930,4325,4325,4325,4325,50
|
|
20230922,095300,37206680,4320,4320,4320,4320,0
|
|
20230922,095200,37206680,4320,4320,4320,4320,0
|
|
20230922,095100,37206680,4320,4320,4320,4320,300
|
|
20230922,095000,35910680,4320,4325,4325,4320,710
|
|
20230922,094900,32840700,4320,4320,4320,4320,0
|
|
20230922,094800,32840700,4320,4325,4325,4320,300
|
|
20230922,094700,31544670,4335,4335,4335,4335,0
|
|
20230922,094600,31544670,4335,4340,4340,4335,790
|
|
20230922,094500,28120015,4350,4340,4350,4340,676
|
|
20230922,094400,25180175,4350,4350,4350,4350,0
|
|
20230922,094300,25180175,4350,4355,4355,4350,310
|
|
20230922,094200,23831665,4355,4355,4355,4355,0
|
|
20230922,094100,23831665,4355,4355,4355,4355,0
|
|
20230922,094000,23831665,4355,4355,4355,4355,2
|
|
20230922,093900,23822955,4355,4355,4355,4355,0
|
|
20230922,093800,23822955,4355,4355,4355,4355,0
|
|
20230922,093700,23822955,4355,4355,4355,4355,1
|
|
20230922,093600,23818600,4355,4350,4355,4350,593
|
|
20230922,093500,21239045,4350,4350,4350,4350,0
|
|
20230922,093400,21239045,4350,4345,4350,4345,3
|
|
20230922,093300,21226000,4340,4350,4350,4340,101
|
|
20230922,093200,20786660,4350,4350,4350,4350,270
|
|
20230922,093100,19612160,4350,4350,4350,4350,1
|
|
20230922,093000,19607810,4325,4325,4325,4325,12
|
|
20230922,092900,19555910,4325,4325,4325,4325,0
|
|
20230922,092800,19555910,4325,4325,4325,4325,0
|
|
20230922,092700,19555910,4325,4330,4330,4325,450
|
|
20230922,092600,17607660,4335,4340,4340,4335,561
|
|
20230922,092500,15175695,4340,4340,4340,4340,653
|
|
20230922,092400,12341675,4350,4350,4350,4350,1
|
|
20230922,092300,12337325,4355,4355,4355,4355,1
|
|
20230922,092200,12332970,4355,4355,4355,4355,0
|
|
20230922,092100,12332970,4355,4355,4355,4355,0
|
|
20230922,092000,12332970,4355,4355,4355,4355,1
|
|
20230922,091900,12328615,4340,4345,4345,4340,257
|
|
20230922,091800,11211965,4345,4345,4345,4345,0
|
|
20230922,091700,11211965,4345,4335,4345,4335,734
|
|
20230922,091600,8029820,4335,4335,4335,4335,0
|
|
20230922,091500,8029820,4335,4340,4340,4335,262
|
|
20230922,091400,6893530,4340,4340,4340,4340,0
|
|
20230922,091300,6893530,4340,4340,4340,4340,195
|
|
20230922,091200,6047230,4340,4340,4340,4340,10
|
|
20230922,091100,6003830,4335,4340,4340,4335,509
|
|
20230922,091000,3797310,4335,4335,4335,4335,0
|
|
20230922,090900,3797310,4335,4335,4335,4335,0
|
|
20230922,090800,3797310,4335,4335,4335,4335,1
|
|
20230922,090700,3792975,4340,4340,4340,4340,0
|
|
20230922,090600,3792975,4340,4340,4340,4340,0
|
|
20230922,090500,3792975,4340,4320,4340,4315,565
|
|
20230922,090400,1352160,4320,4320,4320,4320,6
|
|
20230922,090300,1326240,4320,4320,4320,4320,0
|
|
20230922,090200,1326240,4320,4320,4320,4320,0
|
|
20230922,090100,1326240,4320,4320,4320,4320,0
|
|
20230922,090000,1326240,4320,4320,4320,4320,307
|