660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195700,757895070,3105,3105,3105,3105,1095
|
|
20230918,195600,757895070,3105,3105,3105,3105,0
|
|
20230918,195500,757895070,3105,3105,3105,3105,0
|
|
20230918,195400,757895070,3105,3105,3105,3105,0
|
|
20230918,195300,757895070,3105,3105,3105,3105,0
|
|
20230918,195200,757895070,3105,3105,3105,3105,0
|
|
20230918,195100,757895070,3105,3105,3105,3105,0
|
|
20230918,195000,757895070,3105,3105,3105,3105,0
|
|
20230918,194900,757895070,3105,3105,3105,3105,0
|
|
20230918,194800,757895070,3105,3105,3105,3105,0
|
|
20230918,194700,757895070,3105,3105,3105,3105,0
|
|
20230918,194600,757895070,3105,3105,3105,3105,0
|
|
20230918,194500,757895070,3105,3105,3105,3105,0
|
|
20230918,194400,757895070,3105,3105,3105,3105,0
|
|
20230918,194300,757895070,3105,3105,3105,3105,0
|
|
20230918,194200,757895070,3105,3105,3105,3105,0
|
|
20230918,194100,757895070,3105,3105,3105,3105,0
|
|
20230918,194000,757895070,3105,3105,3105,3105,0
|
|
20230918,193900,757895070,3105,3105,3105,3105,0
|
|
20230918,193800,757895070,3105,3105,3105,3105,0
|
|
20230918,193700,757895070,3105,3105,3105,3105,0
|
|
20230918,193600,757895070,3105,3105,3105,3105,0
|
|
20230918,193500,757895070,3105,3105,3105,3105,0
|
|
20230918,193400,757895070,3105,3105,3105,3105,0
|
|
20230918,193300,757895070,3105,3105,3105,3105,0
|
|
20230918,193200,757895070,3105,3105,3105,3105,0
|
|
20230918,193100,757895070,3105,3105,3105,3105,0
|
|
20230918,193000,757895070,3105,3105,3105,3105,0
|
|
20230918,192900,757895070,3105,3105,3105,3105,0
|
|
20230918,192800,757895070,3105,3105,3105,3105,0
|
|
20230918,192700,757895070,3105,3105,3105,3105,1095
|
|
20230918,192600,757895070,3105,3105,3105,3105,0
|
|
20230918,192500,757895070,3105,3105,3105,3105,0
|
|
20230918,192400,757895070,3105,3105,3105,3105,0
|
|
20230918,192300,757895070,3105,3105,3105,3105,0
|
|
20230918,192200,757895070,3105,3105,3105,3105,0
|
|
20230918,192100,757895070,3105,3105,3105,3105,0
|
|
20230918,192000,757895070,3105,3105,3105,3105,0
|
|
20230918,191900,757895070,3105,3105,3105,3105,0
|
|
20230918,191800,757895070,3105,3105,3105,3105,0
|
|
20230918,191700,757895070,3105,3105,3105,3105,0
|
|
20230918,191600,757895070,3105,3105,3105,3105,0
|
|
20230918,191500,757895070,3105,3105,3105,3105,0
|
|
20230918,191400,757895070,3105,3105,3105,3105,0
|
|
20230918,191300,757895070,3105,3105,3105,3105,0
|
|
20230918,191200,757895070,3105,3105,3105,3105,0
|
|
20230918,191100,757895070,3105,3105,3105,3105,0
|
|
20230918,191000,757895070,3105,3105,3105,3105,0
|
|
20230918,190900,757895070,3105,3105,3105,3105,0
|
|
20230918,190800,757895070,3105,3105,3105,3105,0
|
|
20230918,190700,757895070,3105,3105,3105,3105,0
|
|
20230918,190600,757895070,3105,3105,3105,3105,0
|
|
20230918,190500,757895070,3105,3105,3105,3105,0
|
|
20230918,190400,757895070,3105,3105,3105,3105,0
|
|
20230918,190300,757895070,3105,3105,3105,3105,0
|
|
20230918,190200,757895070,3105,3105,3105,3105,0
|
|
20230918,190100,757895070,3105,3105,3105,3105,0
|
|
20230918,190000,757895070,3105,3105,3105,3105,0
|
|
20230918,185900,757895070,3105,3105,3105,3105,0
|
|
20230918,185800,757895070,3105,3105,3105,3105,0
|
|
20230918,185700,757895070,3105,3105,3105,3105,1095
|
|
20230918,185600,757895070,3105,3105,3105,3105,0
|
|
20230918,185500,757895070,3105,3105,3105,3105,0
|
|
20230918,185400,757895070,3105,3105,3105,3105,0
|
|
20230918,185300,757895070,3105,3105,3105,3105,0
|
|
20230918,185200,757895070,3105,3105,3105,3105,0
|
|
20230918,185100,757895070,3105,3105,3105,3105,0
|
|
20230918,185000,757895070,3105,3105,3105,3105,0
|
|
20230918,184900,757895070,3105,3105,3105,3105,0
|
|
20230918,184800,757895070,3105,3105,3105,3105,0
|
|
20230918,184700,757895070,3105,3105,3105,3105,0
|
|
20230918,184600,757895070,3105,3105,3105,3105,0
|
|
20230918,184500,757895070,3105,3105,3105,3105,0
|
|
20230918,184400,757895070,3105,3105,3105,3105,0
|
|
20230918,184300,757895070,3105,3105,3105,3105,0
|
|
20230918,184200,757895070,3105,3105,3105,3105,0
|
|
20230918,184100,757895070,3105,3105,3105,3105,0
|
|
20230918,184000,757895070,3105,3105,3105,3105,0
|
|
20230918,183900,757895070,3105,3105,3105,3105,0
|
|
20230918,183800,757895070,3105,3105,3105,3105,0
|
|
20230918,183700,757895070,3105,3105,3105,3105,0
|
|
20230918,183600,757895070,3105,3105,3105,3105,0
|
|
20230918,183500,757895070,3105,3105,3105,3105,0
|
|
20230918,183400,757895070,3105,3105,3105,3105,0
|
|
20230918,183300,757895070,3105,3105,3105,3105,0
|
|
20230918,183200,757895070,3105,3105,3105,3105,0
|
|
20230918,183100,757895070,3105,3105,3105,3105,0
|
|
20230918,183000,757895070,3105,3105,3105,3105,0
|
|
20230918,182900,757895070,3105,3105,3105,3105,0
|
|
20230918,182800,757895070,3105,3105,3105,3105,0
|
|
20230918,182700,757895070,3105,3105,3105,3105,1095
|
|
20230918,182600,757895070,3105,3105,3105,3105,0
|
|
20230918,182500,757895070,3105,3105,3105,3105,0
|
|
20230918,182400,757895070,3105,3105,3105,3105,0
|
|
20230918,182300,757895070,3105,3105,3105,3105,0
|
|
20230918,182200,757895070,3105,3105,3105,3105,0
|
|
20230918,182100,757895070,3105,3105,3105,3105,0
|
|
20230918,182000,757895070,3105,3105,3105,3105,0
|
|
20230918,181900,757895070,3105,3105,3105,3105,0
|
|
20230918,181800,757895070,3105,3105,3105,3105,0
|
|
20230918,181700,757895070,3105,3105,3105,3105,0
|
|
20230918,181600,757895070,3105,3105,3105,3105,0
|
|
20230918,181500,757895070,3105,3105,3105,3105,0
|
|
20230918,181400,757895070,3105,3105,3105,3105,0
|
|
20230918,181300,757895070,3105,3105,3105,3105,0
|
|
20230918,181200,757895070,3105,3105,3105,3105,0
|
|
20230918,181100,757895070,3105,3105,3105,3105,0
|
|
20230918,181000,757895070,3105,3105,3105,3105,0
|
|
20230918,180900,757895070,3105,3105,3105,3105,0
|
|
20230918,180800,757895070,3105,3105,3105,3105,0
|
|
20230918,180700,757895070,3105,3105,3105,3105,0
|
|
20230918,180600,757895070,3105,3105,3105,3105,0
|
|
20230918,180500,757895070,3105,3105,3105,3105,0
|
|
20230918,180400,757895070,3105,3105,3105,3105,0
|
|
20230918,180300,757895070,3105,3105,3105,3105,0
|
|
20230918,180200,757895070,3105,3105,3105,3105,0
|
|
20230918,180100,757895070,3105,3105,3105,3105,0
|
|
20230918,180000,757895070,3105,3105,3105,3105,0
|
|
20230918,175900,757895070,3105,3105,3105,3105,0
|
|
20230918,175800,757895070,3105,3105,3105,3105,0
|
|
20230918,175700,757895070,3105,3105,3105,3105,1095
|
|
20230918,175600,757895070,3105,3105,3105,3105,0
|
|
20230918,175500,757895070,3105,3105,3105,3105,0
|
|
20230918,175400,757895070,3105,3105,3105,3105,0
|
|
20230918,175300,757895070,3105,3105,3105,3105,0
|
|
20230918,175200,757895070,3105,3105,3105,3105,0
|
|
20230918,175100,757895070,3105,3105,3105,3105,0
|
|
20230918,175000,757895070,3105,3105,3105,3105,0
|
|
20230918,174900,757895070,3105,3105,3105,3105,0
|
|
20230918,174800,757895070,3105,3105,3105,3105,0
|
|
20230918,174700,757895070,3105,3105,3105,3105,0
|
|
20230918,174600,757895070,3105,3105,3105,3105,0
|
|
20230918,174500,757895070,3105,3105,3105,3105,0
|
|
20230918,174400,757895070,3105,3105,3105,3105,0
|
|
20230918,174300,757895070,3105,3105,3105,3105,0
|
|
20230918,174200,757895070,3105,3105,3105,3105,0
|
|
20230918,174100,757895070,3105,3105,3105,3105,0
|
|
20230918,174000,757895070,3105,3105,3105,3105,0
|
|
20230918,173900,757895070,3105,3105,3105,3105,0
|
|
20230918,173800,757895070,3105,3105,3105,3105,0
|
|
20230918,173700,757895070,3105,3105,3105,3105,0
|
|
20230918,173600,757895070,3105,3105,3105,3105,0
|
|
20230918,173500,757895070,3105,3105,3105,3105,0
|
|
20230918,173400,757895070,3105,3105,3105,3105,0
|
|
20230918,173300,757895070,3105,3105,3105,3105,0
|
|
20230918,173200,757895070,3105,3105,3105,3105,0
|
|
20230918,173100,757895070,3105,3105,3105,3105,0
|
|
20230918,173000,757895070,3105,3105,3105,3105,0
|
|
20230918,172900,757895070,3105,3105,3105,3105,0
|
|
20230918,172800,757895070,3105,3105,3105,3105,0
|
|
20230918,172700,757895070,3105,3105,3105,3105,1095
|
|
20230918,172600,757895070,3105,3105,3105,3105,0
|
|
20230918,172500,757895070,3105,3105,3105,3105,0
|
|
20230918,172400,757895070,3105,3105,3105,3105,0
|
|
20230918,172300,757895070,3105,3105,3105,3105,0
|
|
20230918,172200,757895070,3105,3105,3105,3105,0
|
|
20230918,172100,757895070,3105,3105,3105,3105,0
|
|
20230918,172000,757895070,3105,3105,3105,3105,0
|
|
20230918,171900,757895070,3105,3105,3105,3105,0
|
|
20230918,171800,757895070,3105,3105,3105,3105,0
|
|
20230918,171700,757895070,3105,3105,3105,3105,0
|
|
20230918,171600,757895070,3105,3105,3105,3105,0
|
|
20230918,171500,757895070,3105,3105,3105,3105,0
|
|
20230918,171400,757895070,3105,3105,3105,3105,0
|
|
20230918,171300,757895070,3105,3105,3105,3105,0
|
|
20230918,171200,757895070,3105,3105,3105,3105,0
|
|
20230918,171100,757895070,3105,3105,3105,3105,0
|
|
20230918,171000,757895070,3105,3105,3105,3105,0
|
|
20230918,170900,757895070,3105,3105,3105,3105,0
|
|
20230918,170800,757895070,3105,3105,3105,3105,0
|
|
20230918,170700,757895070,3105,3105,3105,3105,0
|
|
20230918,170600,757895070,3105,3105,3105,3105,0
|
|
20230918,170500,757895070,3105,3105,3105,3105,0
|
|
20230918,170400,757895070,3105,3105,3105,3105,0
|
|
20230918,170300,757895070,3105,3105,3105,3105,0
|
|
20230918,170200,757895070,3105,3105,3105,3105,0
|
|
20230918,170100,757895070,3105,3105,3105,3105,0
|
|
20230918,170000,757895070,3105,3105,3105,3105,0
|
|
20230918,165900,757895070,3105,3105,3105,3105,0
|
|
20230918,165800,757895070,3105,3105,3105,3105,0
|
|
20230918,165700,757895070,3105,3105,3105,3105,1095
|
|
20230918,165600,757895070,3105,3105,3105,3105,0
|
|
20230918,165500,757895070,3105,3105,3105,3105,0
|
|
20230918,165400,757895070,3105,3105,3105,3105,0
|
|
20230918,165300,757895070,3105,3105,3105,3105,0
|
|
20230918,165200,757895070,3105,3105,3105,3105,0
|
|
20230918,165100,757895070,3105,3105,3105,3105,0
|
|
20230918,165000,757895070,3105,3105,3105,3105,0
|
|
20230918,164900,757895070,3105,3105,3105,3105,0
|
|
20230918,164800,757895070,3105,3105,3105,3105,0
|
|
20230918,164700,757895070,3105,3105,3105,3105,0
|
|
20230918,164600,757895070,3105,3105,3105,3105,0
|
|
20230918,164500,757895070,3105,3105,3105,3105,0
|
|
20230918,164400,757895070,3105,3105,3105,3105,0
|
|
20230918,164300,757895070,3105,3105,3105,3105,0
|
|
20230918,164200,757895070,3105,3105,3105,3105,0
|
|
20230918,164100,757895070,3105,3105,3105,3105,0
|
|
20230918,164000,757895070,3105,3105,3105,3105,0
|
|
20230918,163900,757895070,3105,3105,3105,3105,0
|
|
20230918,163800,757895070,3105,3105,3105,3105,0
|
|
20230918,163700,757895070,3105,3105,3105,3105,0
|
|
20230918,163600,757895070,3105,3105,3105,3105,0
|
|
20230918,163500,757895070,3105,3105,3105,3105,0
|
|
20230918,163400,757895070,3105,3105,3105,3105,0
|
|
20230918,163300,757895070,3105,3105,3105,3105,0
|
|
20230918,163200,757895070,3105,3105,3105,3105,0
|
|
20230918,163100,757895070,3105,3105,3105,3105,0
|
|
20230918,163000,757895070,3105,3105,3105,3105,0
|
|
20230918,162900,757895070,3105,3105,3105,3105,0
|
|
20230918,162800,757895070,3105,3105,3105,3105,0
|
|
20230918,162700,757895070,3105,3105,3105,3105,1095
|
|
20230918,162600,757895070,3105,3105,3105,3105,0
|
|
20230918,162500,757895070,3105,3105,3105,3105,0
|
|
20230918,162400,757895070,3105,3105,3105,3105,0
|
|
20230918,162300,757895070,3105,3105,3105,3105,0
|
|
20230918,162200,757895070,3105,3105,3105,3105,0
|
|
20230918,162100,757895070,3105,3105,3105,3105,0
|
|
20230918,162000,757895070,3105,3105,3105,3105,0
|
|
20230918,161900,757895070,3105,3105,3105,3105,0
|
|
20230918,161800,757895070,3105,3105,3105,3105,0
|
|
20230918,161700,757895070,3105,3105,3105,3105,0
|
|
20230918,161600,757895070,3105,3105,3105,3105,0
|
|
20230918,161500,757895070,3105,3105,3105,3105,0
|
|
20230918,161400,757895070,3105,3105,3105,3105,0
|
|
20230918,161300,757895070,3105,3105,3105,3105,0
|
|
20230918,161200,757895070,3105,3105,3105,3105,0
|
|
20230918,161100,757895070,3105,3105,3105,3105,0
|
|
20230918,161000,757895070,3105,3105,3105,3105,0
|
|
20230918,160900,757895070,3105,3105,3105,3105,0
|
|
20230918,160800,757895070,3105,3105,3105,3105,0
|
|
20230918,160700,757895070,3105,3105,3105,3105,0
|
|
20230918,160600,757895070,3105,3105,3105,3105,0
|
|
20230918,160500,757895070,3105,3105,3105,3105,0
|
|
20230918,160400,757895070,3105,3105,3105,3105,0
|
|
20230918,160300,757895070,3105,3105,3105,3105,0
|
|
20230918,160200,757895070,3105,3105,3105,3105,0
|
|
20230918,160100,757895070,3105,3105,3105,3105,0
|
|
20230918,160000,757895070,3105,3105,3105,3105,0
|
|
20230918,155900,757895070,3105,3105,3105,3105,0
|
|
20230918,155800,757895070,3105,3105,3105,3105,0
|
|
20230918,155700,757895070,3105,3105,3105,3105,1095
|
|
20230918,155600,757895070,3105,3105,3105,3105,0
|
|
20230918,155500,757895070,3105,3105,3105,3105,0
|
|
20230918,155400,757895070,3105,3105,3105,3105,0
|
|
20230918,155300,757895070,3105,3105,3105,3105,0
|
|
20230918,155200,757895070,3105,3105,3105,3105,0
|
|
20230918,155100,757895070,3105,3105,3105,3105,0
|
|
20230918,155000,757895070,3105,3105,3105,3105,0
|
|
20230918,154900,757895070,3105,3105,3105,3105,0
|
|
20230918,154800,757895070,3105,3105,3105,3105,0
|
|
20230918,154700,757895070,3105,3105,3105,3105,0
|
|
20230918,154600,757895070,3105,3105,3105,3105,0
|
|
20230918,154500,757895070,3105,3105,3105,3105,0
|
|
20230918,154400,757895070,3105,3105,3105,3105,0
|
|
20230918,154300,757895070,3105,3105,3105,3105,0
|
|
20230918,154200,757895070,3105,3105,3105,3105,0
|
|
20230918,154100,757895070,3105,3105,3105,3105,0
|
|
20230918,154000,757895070,3105,3105,3105,3105,0
|
|
20230918,153900,757895070,3105,3105,3105,3105,0
|
|
20230918,153800,757895070,3105,3105,3105,3105,0
|
|
20230918,153700,757895070,3105,3105,3105,3105,0
|
|
20230918,153600,757895070,3105,3105,3105,3105,0
|
|
20230918,153500,757895070,3105,3105,3105,3105,0
|
|
20230918,153400,757895070,3105,3105,3105,3105,0
|
|
20230918,153300,757895070,3105,3105,3105,3105,0
|
|
20230918,153200,757895070,3105,3105,3105,3105,0
|
|
20230918,153100,757895070,3105,3105,3105,3105,0
|
|
20230918,153000,757895070,3105,3105,3105,3105,1095
|
|
20230918,152900,754495095,3105,3105,3105,3105,0
|
|
20230918,152800,754495095,3105,3105,3105,3105,0
|
|
20230918,152700,754495095,3105,3105,3105,3105,0
|
|
20230918,152600,754495095,3105,3105,3105,3105,0
|
|
20230918,152500,754495095,3105,3105,3105,3105,0
|
|
20230918,152400,754495095,3105,3105,3105,3105,0
|
|
20230918,152300,754495095,3105,3105,3105,3105,0
|
|
20230918,152200,754495095,3105,3105,3105,3105,0
|
|
20230918,152100,754495095,3105,3105,3105,3105,0
|
|
20230918,152000,754495095,3105,3105,3105,3105,0
|
|
20230918,151900,754495095,3105,3105,3105,3100,60
|
|
20230918,151800,754308945,3100,3100,3105,3100,25
|
|
20230918,151700,754231345,3105,3105,3105,3105,40
|
|
20230918,151600,754107145,3105,3105,3105,3100,120
|
|
20230918,151500,753735045,3100,3105,3105,3100,1256
|
|
20230918,151400,749841165,3105,3105,3105,3105,262
|
|
20230918,151300,749027655,3105,3105,3105,3105,0
|
|
20230918,151200,749027655,3105,3105,3105,3105,0
|
|
20230918,151100,749027655,3105,3105,3105,3105,10
|
|
20230918,151000,748996605,3100,3100,3100,3100,107
|
|
20230918,150900,748664905,3100,3100,3100,3100,1005
|
|
20230918,150800,745549405,3100,3100,3100,3100,76
|
|
20230918,150700,745313805,3100,3100,3100,3100,1086
|
|
20230918,150600,741947205,3100,3100,3100,3100,1714
|
|
20230918,150500,736633805,3095,3095,3095,3095,39
|
|
20230918,150400,736513100,3095,3105,3105,3095,127
|
|
20230918,150300,736119640,3085,3100,3100,3085,728
|
|
20230918,150200,733868750,3105,3105,3105,3105,14
|
|
20230918,150100,733825280,3100,3100,3100,3100,1
|
|
20230918,150000,733822180,3100,3095,3100,3095,2210
|
|
20230918,145900,726973725,3100,3110,3110,3100,717
|
|
20230918,145800,724751015,3110,3110,3110,3110,0
|
|
20230918,145700,724751015,3110,3110,3110,3110,2
|
|
20230918,145600,724744795,3105,3105,3105,3105,0
|
|
20230918,145500,724744795,3105,3110,3110,3105,715
|
|
20230918,145400,722522940,3115,3115,3115,3115,18
|
|
20230918,145300,722466870,3115,3105,3125,3105,51563
|
|
20230918,145200,561798560,3105,3100,3105,3100,305
|
|
20230918,145100,560851585,3095,3095,3095,3095,1
|
|
20230918,145000,560848490,3100,3100,3100,3100,0
|
|
20230918,144900,560848490,3100,3100,3100,3100,701
|
|
20230918,144800,558675390,3100,3100,3100,3100,0
|
|
20230918,144700,558675390,3100,3100,3100,3100,0
|
|
20230918,144600,558675390,3100,3100,3100,3100,20
|
|
20230918,144500,558613390,3100,3100,3100,3100,930
|
|
20230918,144400,555730390,3095,3095,3095,3095,500
|
|
20230918,144300,554182890,3100,3100,3100,3100,0
|
|
20230918,144200,554182890,3100,3100,3100,3100,0
|
|
20230918,144100,554182890,3100,3100,3100,3100,0
|
|
20230918,144000,554182890,3100,3100,3100,3100,999
|
|
20230918,143900,551085990,3100,3100,3100,3100,1701
|
|
20230918,143800,545812890,3100,3100,3100,3100,0
|
|
20230918,143700,545812890,3100,3100,3100,3100,99
|
|
20230918,143600,545505990,3100,3100,3100,3100,0
|
|
20230918,143500,545505990,3100,3100,3100,3100,3001
|
|
20230918,143400,536202890,3105,3105,3105,3105,0
|
|
20230918,143300,536202890,3105,3100,3105,3100,10
|
|
20230918,143200,536171845,3100,3100,3100,3100,1000
|
|
20230918,143100,533071845,3100,3100,3100,3100,198
|
|
20230918,143000,532458045,3100,3090,3100,3090,5906
|
|
20230918,142900,514154975,3090,3090,3090,3090,0
|
|
20230918,142800,514154975,3090,3090,3090,3090,0
|
|
20230918,142700,514154975,3090,3090,3090,3090,2382
|
|
20230918,142600,506794595,3095,3095,3095,3095,0
|
|
20230918,142500,506794595,3095,3095,3095,3095,1362
|
|
20230918,142400,502579205,3100,3100,3100,3100,391
|
|
20230918,142300,501367105,3105,3105,3105,3105,0
|
|
20230918,142200,501367105,3105,3105,3105,3105,0
|
|
20230918,142100,501367105,3105,3105,3105,3105,0
|
|
20230918,142000,501367105,3105,3105,3105,3105,0
|
|
20230918,141900,501367105,3105,3105,3105,3105,0
|
|
20230918,141800,501367105,3105,3105,3105,3105,0
|
|
20230918,141700,501367105,3105,3105,3105,3105,0
|
|
20230918,141600,501367105,3105,3105,3105,3105,0
|
|
20230918,141500,501367105,3105,3105,3105,3105,0
|
|
20230918,141400,501367105,3105,3105,3105,3105,0
|
|
20230918,141300,501367105,3105,3105,3105,3105,0
|
|
20230918,141200,501367105,3105,3105,3105,3105,0
|
|
20230918,141100,501367105,3105,3095,3105,3095,2216
|
|
20230918,141000,494505795,3095,3095,3095,3095,0
|
|
20230918,140900,494505795,3095,3095,3095,3095,0
|
|
20230918,140800,494505795,3095,3095,3095,3095,0
|
|
20230918,140700,494505795,3095,3095,3095,3095,0
|
|
20230918,140600,494505795,3095,3095,3095,3095,0
|
|
20230918,140500,494505795,3095,3095,3095,3095,0
|
|
20230918,140400,494505795,3095,3095,3095,3095,0
|
|
20230918,140300,494505795,3095,3095,3095,3095,0
|
|
20230918,140200,494505795,3095,3095,3095,3095,0
|
|
20230918,140100,494505795,3095,3095,3095,3095,0
|
|
20230918,140000,494505795,3095,3095,3095,3095,0
|
|
20230918,135900,494505795,3095,3095,3095,3095,1
|
|
20230918,135800,494502700,3095,3095,3095,3095,1
|
|
20230918,135700,494499605,3100,3100,3100,3100,0
|
|
20230918,135600,494499605,3100,3100,3100,3100,281
|
|
20230918,135500,493628505,3100,3100,3100,3095,102
|
|
20230918,135400,493312310,3100,3100,3100,3100,7
|
|
20230918,135300,493290610,3100,3100,3100,3100,0
|
|
20230918,135200,493290610,3100,3100,3100,3100,0
|
|
20230918,135100,493290610,3100,3100,3100,3100,1
|
|
20230918,135000,493287510,3105,3105,3105,3105,0
|
|
20230918,134900,493287510,3105,3105,3105,3105,2
|
|
20230918,134800,493281300,3100,3100,3100,3100,1
|
|
20230918,134700,493278200,3100,3100,3100,3100,0
|
|
20230918,134600,493278200,3100,3090,3100,3090,3351
|
|
20230918,134500,482900050,3090,3090,3090,3090,0
|
|
20230918,134400,482900050,3090,3090,3090,3090,609
|
|
20230918,134300,481018240,3095,3095,3095,3095,860
|
|
20230918,134200,478356540,3100,3100,3100,3100,0
|
|
20230918,134100,478356540,3100,3100,3100,3100,9
|
|
20230918,134000,478328640,3100,3100,3100,3100,0
|
|
20230918,133900,478328640,3100,3100,3100,3100,0
|
|
20230918,133800,478328640,3100,3100,3100,3100,0
|
|
20230918,133700,478328640,3100,3105,3105,3100,689
|
|
20230918,133600,476192695,3110,3110,3110,3110,0
|
|
20230918,133500,476192695,3110,3110,3110,3110,0
|
|
20230918,133400,476192695,3110,3110,3110,3110,0
|
|
20230918,133300,476192695,3110,3110,3110,3110,17
|
|
20230918,133200,476139825,3105,3105,3105,3105,0
|
|
20230918,133100,476139825,3105,3105,3105,3105,0
|
|
20230918,133000,476139825,3105,3105,3105,3105,50
|
|
20230918,132900,475984575,3105,3105,3105,3105,0
|
|
20230918,132800,475984575,3105,3105,3105,3105,14
|
|
20230918,132700,475941105,3110,3110,3110,3110,0
|
|
20230918,132600,475941105,3110,3110,3110,3110,0
|
|
20230918,132500,475941105,3110,3110,3110,3110,0
|
|
20230918,132400,475941105,3110,3110,3110,3110,0
|
|
20230918,132300,475941105,3110,3110,3110,3110,14
|
|
20230918,132200,475897565,3110,3110,3110,3110,464
|
|
20230918,132100,474454525,3110,3110,3110,3110,0
|
|
20230918,132000,474454525,3110,3110,3110,3110,13
|
|
20230918,131900,474414095,3105,3105,3105,3105,249
|
|
20230918,131800,473640950,3100,3100,3100,3100,0
|
|
20230918,131700,473640950,3100,3100,3100,3100,0
|
|
20230918,131600,473640950,3100,3100,3100,3100,0
|
|
20230918,131500,473640950,3100,3100,3100,3100,0
|
|
20230918,131400,473640950,3100,3100,3100,3100,10
|
|
20230918,131300,473609950,3100,3100,3100,3100,0
|
|
20230918,131200,473609950,3100,3100,3100,3100,0
|
|
20230918,131100,473609950,3100,3100,3100,3100,0
|
|
20230918,131000,473609950,3100,3100,3100,3100,0
|
|
20230918,130900,473609950,3100,3100,3100,3100,0
|
|
20230918,130800,473609950,3100,3100,3100,3100,5
|
|
20230918,130700,473594450,3105,3105,3105,3105,0
|
|
20230918,130600,473594450,3105,3105,3105,3105,0
|
|
20230918,130500,473594450,3105,3105,3105,3105,0
|
|
20230918,130400,473594450,3105,3105,3105,3105,0
|
|
20230918,130300,473594450,3105,3105,3105,3105,10
|
|
20230918,130200,473563400,3110,3110,3110,3110,0
|
|
20230918,130100,473563400,3110,3110,3110,3110,1
|
|
20230918,130000,473560290,3105,3105,3105,3105,19
|
|
20230918,125900,473501295,3105,3105,3105,3105,0
|
|
20230918,125800,473501295,3105,3105,3105,3105,0
|
|
20230918,125700,473501295,3105,3105,3105,3105,1
|
|
20230918,125600,473498190,3100,3100,3100,3100,174
|
|
20230918,125500,472958790,3100,3100,3100,3100,0
|
|
20230918,125400,472958790,3100,3100,3100,3100,0
|
|
20230918,125300,472958790,3100,3100,3100,3100,10
|
|
20230918,125200,472927790,3105,3105,3105,3105,5
|
|
20230918,125100,472912265,3100,3100,3100,3100,869
|
|
20230918,125000,470218365,3095,3095,3095,3095,0
|
|
20230918,124900,470218365,3095,3100,3100,3095,321
|
|
20230918,124800,469223305,3100,3100,3100,3100,50
|
|
20230918,124700,469068305,3100,3100,3100,3100,3
|
|
20230918,124600,469059005,3110,3110,3110,3110,0
|
|
20230918,124500,469059005,3110,3110,3110,3110,1
|
|
20230918,124400,469055895,3110,3110,3110,3110,0
|
|
20230918,124300,469055895,3110,3110,3110,3110,0
|
|
20230918,124200,469055895,3110,3110,3110,3110,0
|
|
20230918,124100,469055895,3110,3105,3110,3105,16
|
|
20230918,124000,469006205,3105,3105,3105,3105,0
|
|
20230918,123900,469006205,3105,3105,3105,3105,0
|
|
20230918,123800,469006205,3105,3105,3105,3105,0
|
|
20230918,123700,469006205,3105,3100,3105,3100,3800
|
|
20230918,123600,457207275,3095,3095,3095,3095,0
|
|
20230918,123500,457207275,3095,3100,3100,3095,3
|
|
20230918,123400,457197985,3105,3105,3105,3105,0
|
|
20230918,123300,457197985,3105,3105,3105,3105,3
|
|
20230918,123200,457188670,3105,3105,3105,3105,2
|
|
20230918,123100,457182460,3095,3095,3095,3095,1
|
|
20230918,123000,457179365,3100,3100,3100,3100,519
|
|
20230918,122900,455570465,3100,3100,3100,3100,2
|
|
20230918,122800,455564265,3100,3100,3100,3100,0
|
|
20230918,122700,455564265,3100,3100,3100,3100,1307
|
|
20230918,122600,451512565,3100,3100,3100,3100,2
|
|
20230918,122500,451506365,3090,3090,3090,3090,0
|
|
20230918,122400,451506365,3090,3090,3090,3090,0
|
|
20230918,122300,451506365,3090,3090,3090,3090,10
|
|
20230918,122200,451475465,3100,3100,3100,3100,0
|
|
20230918,122100,451475465,3100,3100,3100,3100,11
|
|
20230918,122000,451441365,3095,3100,3100,3095,23
|
|
20230918,121900,451370175,3095,3095,3095,3095,0
|
|
20230918,121800,451370175,3095,3095,3095,3095,0
|
|
20230918,121700,451370175,3095,3095,3095,3095,0
|
|
20230918,121600,451370175,3095,3095,3095,3095,0
|
|
20230918,121500,451370175,3095,3095,3095,3095,0
|
|
20230918,121400,451370175,3095,3095,3095,3095,0
|
|
20230918,121300,451370175,3095,3095,3095,3095,0
|
|
20230918,121200,451370175,3095,3095,3095,3095,1518
|
|
20230918,121100,446671965,3100,3100,3100,3100,0
|
|
20230918,121000,446671965,3100,3100,3100,3100,21
|
|
20230918,120900,446606865,3100,3100,3100,3100,29
|
|
20230918,120800,446516965,3100,3100,3100,3100,0
|
|
20230918,120700,446516965,3100,3100,3100,3100,174
|
|
20230918,120600,445977565,3100,3100,3100,3100,0
|
|
20230918,120500,445977565,3100,3100,3100,3100,0
|
|
20230918,120400,445977565,3100,3100,3100,3100,20
|
|
20230918,120300,445915565,3100,3100,3100,3100,0
|
|
20230918,120200,445915565,3100,3100,3100,3100,0
|
|
20230918,120100,445915565,3100,3100,3100,3100,127
|
|
20230918,120000,445521865,3100,3100,3100,3100,1
|
|
20230918,115900,445518765,3100,3100,3100,3100,0
|
|
20230918,115800,445518765,3100,3100,3100,3100,0
|
|
20230918,115700,445518765,3100,3100,3100,3100,2
|
|
20230918,115600,445512565,3095,3095,3095,3095,0
|
|
20230918,115500,445512565,3095,3095,3095,3095,0
|
|
20230918,115400,445512565,3095,3095,3095,3095,0
|
|
20230918,115300,445512565,3095,3095,3095,3095,170
|
|
20230918,115200,444986415,3100,3100,3100,3100,1058
|
|
20230918,115100,441706615,3105,3105,3105,3105,0
|
|
20230918,115000,441706615,3105,3105,3105,3105,0
|
|
20230918,114900,441706615,3105,3105,3105,3105,0
|
|
20230918,114800,441706615,3105,3105,3105,3105,50
|
|
20230918,114700,441551365,3105,3105,3105,3105,0
|
|
20230918,114600,441551365,3105,3105,3105,3105,200
|
|
20230918,114500,440930365,3105,3105,3105,3105,0
|
|
20230918,114400,440930365,3105,3105,3105,3105,0
|
|
20230918,114300,440930365,3105,3105,3105,3105,0
|
|
20230918,114200,440930365,3105,3105,3105,3105,0
|
|
20230918,114100,440930365,3105,3105,3105,3105,0
|
|
20230918,114000,440930365,3105,3105,3105,3105,10
|
|
20230918,113900,440899315,3105,3105,3105,3105,0
|
|
20230918,113800,440899315,3105,3105,3105,3105,0
|
|
20230918,113700,440899315,3105,3105,3105,3105,0
|
|
20230918,113600,440899315,3105,3105,3105,3105,0
|
|
20230918,113500,440899315,3105,3105,3105,3105,0
|
|
20230918,113400,440899315,3105,3105,3105,3105,30
|
|
20230918,113300,440806165,3105,3105,3105,3105,0
|
|
20230918,113200,440806165,3105,3105,3105,3105,2
|
|
20230918,113100,440799955,3100,3100,3100,3100,0
|
|
20230918,113000,440799955,3100,3105,3105,3100,101
|
|
20230918,112900,440486355,3105,3105,3105,3105,116
|
|
20230918,112800,440126175,3110,3110,3110,3110,0
|
|
20230918,112700,440126175,3110,3110,3110,3110,0
|
|
20230918,112600,440126175,3110,3110,3110,3110,0
|
|
20230918,112500,440126175,3110,3110,3110,3110,0
|
|
20230918,112400,440126175,3110,3105,3110,3100,577
|
|
20230918,112300,438334790,3105,3105,3110,3105,902
|
|
20230918,112200,435534075,3105,3105,3105,3105,1106
|
|
20230918,112100,432099945,3105,3105,3105,3105,1
|
|
20230918,112000,432096840,3100,3105,3105,3100,109
|
|
20230918,111900,431758415,3105,3105,3105,3105,0
|
|
20230918,111800,431758415,3105,3105,3105,3105,5
|
|
20230918,111700,431742890,3110,3110,3110,3110,0
|
|
20230918,111600,431742890,3110,3110,3110,3110,0
|
|
20230918,111500,431742890,3110,3110,3110,3110,0
|
|
20230918,111400,431742890,3110,3110,3110,3110,0
|
|
20230918,111300,431742890,3110,3110,3110,3110,0
|
|
20230918,111200,431742890,3110,3110,3110,3110,63
|
|
20230918,111100,431546960,3110,3110,3110,3110,2
|
|
20230918,111000,431540740,3105,3110,3110,3105,31
|
|
20230918,110900,431444480,3110,3110,3110,3110,200
|
|
20230918,110800,430822480,3115,3100,3115,3100,21595
|
|
20230918,110700,363690915,3100,3100,3100,3100,1129
|
|
20230918,110600,360191015,3090,3095,3095,3090,1000
|
|
20230918,110500,357096430,3100,3100,3100,3100,0
|
|
20230918,110400,357096430,3100,3100,3100,3100,0
|
|
20230918,110300,357096430,3100,3100,3100,3100,1300
|
|
20230918,110200,353066430,3095,3100,3100,3095,1095
|
|
20230918,110100,349676165,3105,3105,3105,3105,1390
|
|
20230918,110000,345360215,3100,3100,3100,3100,0
|
|
20230918,105900,345360215,3100,3105,3105,3100,12
|
|
20230918,105800,345323010,3100,3100,3100,3100,751
|
|
20230918,105700,342994910,3090,3100,3100,3090,611
|
|
20230918,105600,341104505,3100,3100,3100,3100,0
|
|
20230918,105500,341104505,3100,3100,3100,3100,0
|
|
20230918,105400,341104505,3100,3100,3100,3100,20
|
|
20230918,105300,341042505,3100,3100,3100,3100,116
|
|
20230918,105200,340682905,3105,3105,3105,3105,1
|
|
20230918,105100,340679800,3100,3100,3100,3100,985
|
|
20230918,105000,337626300,3100,3095,3100,3095,4823
|
|
20230918,104900,322684390,3100,3100,3100,3100,0
|
|
20230918,104800,322684390,3100,3100,3100,3100,0
|
|
20230918,104700,322684390,3100,3100,3100,3100,0
|
|
20230918,104600,322684390,3100,3100,3100,3100,0
|
|
20230918,104500,322684390,3100,3100,3100,3090,401
|
|
20230918,104400,321443380,3105,3105,3105,3105,0
|
|
20230918,104300,321443380,3105,3100,3105,3100,1068
|
|
20230918,104200,318132575,3100,3100,3105,3095,1172
|
|
20230918,104100,314501455,3100,3100,3100,3100,104
|
|
20230918,104000,314179055,3100,3095,3100,3095,1667
|
|
20230918,103900,309017685,3095,3100,3100,3095,109
|
|
20230918,103800,308679830,3100,3105,3105,3100,102
|
|
20230918,103700,308363625,3100,3105,3105,3100,391
|
|
20230918,103600,307151520,3100,3105,3105,3100,501
|
|
20230918,103500,305598415,3100,3100,3100,3100,1600
|
|
20230918,103400,300638415,3105,3100,3105,3100,910
|
|
20230918,103300,297817410,3100,3095,3100,3095,3606
|
|
20230918,103200,286647495,3100,3100,3100,3100,2112
|
|
20230918,103100,280100295,3100,3100,3100,3095,1436
|
|
20230918,103000,275650545,3100,3100,3100,3095,2873
|
|
20230918,102900,266746115,3095,3095,3095,3095,0
|
|
20230918,102800,266746115,3095,3095,3095,3095,1381
|
|
20230918,102700,262471920,3100,3105,3105,3100,280
|
|
20230918,102600,261603870,3100,3100,3100,3100,0
|
|
20230918,102500,261603870,3100,3100,3105,3100,1848
|
|
20230918,102400,255875065,3090,3100,3100,3090,3000
|
|
20230918,102300,246593205,3100,3100,3100,3095,3792
|
|
20230918,102200,234846725,3100,3100,3100,3095,2452
|
|
20230918,102100,227247780,3105,3105,3105,3105,1
|
|
20230918,102000,227244675,3100,3095,3100,3090,997
|
|
20230918,101900,224157725,3100,3100,3105,3100,2466
|
|
20230918,101800,216513025,3100,3095,3100,3095,825
|
|
20230918,101700,213957130,3100,3100,3100,3100,400
|
|
20230918,101600,212717130,3100,3100,3105,3095,4863
|
|
20230918,101500,197645020,3095,3100,3100,3095,331
|
|
20230918,101400,196620405,3105,3105,3105,3105,1
|
|
20230918,101300,196617300,3105,3100,3105,3100,567
|
|
20230918,101200,194859595,3100,3100,3100,3100,261
|
|
20230918,101100,194050495,3100,3100,3100,3095,604
|
|
20230918,101000,192179395,3105,3100,3105,3095,1245
|
|
20230918,100900,188322385,3105,3095,3105,3095,1196
|
|
20230918,100800,184616360,3095,3100,3105,3095,678
|
|
20230918,100700,182515815,3100,3100,3100,3100,105
|
|
20230918,100600,182190315,3105,3100,3105,3100,497
|
|
20230918,100500,180649610,3100,3100,3100,3100,0
|
|
20230918,100400,180649610,3100,3100,3105,3100,3606
|
|
20230918,100300,169467785,3100,3100,3100,3100,322
|
|
20230918,100200,168469585,3100,3100,3100,3100,1000
|
|
20230918,100100,165369585,3105,3100,3105,3100,256
|
|
20230918,100000,164575980,3095,3095,3095,3095,0
|
|
20230918,095900,164575980,3095,3095,3095,3095,427
|
|
20230918,095800,163254415,3100,3100,3100,3100,23
|
|
20230918,095700,163183115,3105,3100,3105,3100,533
|
|
20230918,095600,161530805,3100,3100,3100,3100,100
|
|
20230918,095500,161220805,3105,3105,3105,3090,1803
|
|
20230918,095400,155643670,3105,3100,3105,3100,2198
|
|
20230918,095300,148829865,3100,3100,3100,3095,5335
|
|
20230918,095200,132292320,3100,3100,3100,3095,595
|
|
20230918,095100,130449900,3100,3100,3100,3100,219
|
|
20230918,095000,129771000,3100,3100,3100,3090,405
|
|
20230918,094900,128516400,3100,3090,3100,3090,3205
|
|
20230918,094800,118587685,3090,3090,3090,3090,10
|
|
20230918,094700,118556785,3095,3100,3100,3095,488
|
|
20230918,094600,117044085,3100,3095,3100,3095,846
|
|
20230918,094500,114421715,3095,3100,3100,3095,651
|
|
20230918,094400,112403930,3095,3100,3100,3095,41
|
|
20230918,094300,112277025,3105,3095,3105,3095,77
|
|
20230918,094200,112038585,3095,3100,3100,3080,1983
|
|
20230918,094100,105911930,3105,3080,3105,3080,1470
|
|
20230918,094000,101359170,3075,3065,3075,3065,3209
|
|
20230918,093900,91509690,3065,3060,3065,3060,51
|
|
20230918,093800,91353425,3065,3080,3080,3065,1423
|
|
20230918,093700,86977875,3080,3080,3080,3080,622
|
|
20230918,093600,85062115,3090,3090,3090,3090,191
|
|
20230918,093500,84471925,3075,3100,3105,3075,783
|
|
20230918,093400,82054540,3105,3090,3105,3090,1642
|
|
20230918,093300,76964625,3100,3075,3100,3075,2163
|
|
20230918,093200,70261890,3080,3085,3095,3080,112
|
|
20230918,093100,69915925,3100,3090,3100,3090,321
|
|
20230918,093000,68923665,3095,3095,3100,3075,4891
|
|
20230918,092900,53810505,3090,3080,3095,3080,2658
|
|
20230918,092800,45593560,3080,3070,3080,3070,1752
|
|
20230918,092700,40199065,3070,3060,3070,3060,837
|
|
20230918,092600,37629735,3065,3060,3065,3060,1302
|
|
20230918,092500,33639110,3060,3065,3065,3045,4080
|
|
20230918,092400,21159855,3060,3055,3060,3055,870
|
|
20230918,092300,18498710,3055,3050,3055,3050,12
|
|
20230918,092200,18462060,3050,3050,3050,3050,0
|
|
20230918,092100,18462060,3050,3050,3050,3050,66
|
|
20230918,092000,18260760,3050,3050,3050,3050,116
|
|
20230918,091900,17906960,3055,3045,3055,3045,980
|
|
20230918,091800,14920490,3050,3040,3050,3040,760
|
|
20230918,091700,12605490,3030,3020,3030,3020,4111
|
|
20230918,091600,190260,3020,3020,3020,3020,0
|
|
20230918,091500,190260,3020,3020,3020,3020,0
|
|
20230918,091400,190260,3020,3020,3020,3020,1
|
|
20230918,091300,187240,3020,3020,3020,3020,0
|
|
20230918,091200,187240,3020,3020,3020,3020,0
|
|
20230918,091100,187240,3020,3020,3020,3020,0
|
|
20230918,091000,187240,3020,3020,3020,3020,4
|
|
20230918,090900,175160,3020,3020,3020,3020,0
|
|
20230918,090800,175160,3020,3020,3020,3020,0
|
|
20230918,090700,175160,3020,3020,3020,3020,0
|
|
20230918,090600,175160,3020,3020,3020,3020,0
|
|
20230918,090500,175160,3020,3020,3020,3020,17
|
|
20230918,090400,123820,3020,3020,3020,3020,0
|
|
20230918,090300,123820,3020,3020,3020,3020,0
|
|
20230918,090200,123820,3020,3020,3020,3020,0
|
|
20230918,090100,123820,3020,3020,3020,3020,0
|
|
20230918,090000,123820,3020,3020,3020,3020,41
|