593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,184900,2886456285,3565,3565,3565,3565,0
|
|
20230918,184800,2886456285,3565,3565,3565,3565,0
|
|
20230918,184700,2886456285,3565,3565,3565,3565,0
|
|
20230918,184600,2886456285,3565,3565,3565,3565,0
|
|
20230918,184500,2886456285,3565,3565,3565,3565,0
|
|
20230918,184400,2886456285,3565,3565,3565,3565,0
|
|
20230918,184300,2886456285,3565,3565,3565,3565,0
|
|
20230918,184200,2886456285,3565,3565,3565,3565,0
|
|
20230918,184100,2886456285,3565,3565,3565,3565,0
|
|
20230918,184000,2886456285,3565,3565,3565,3565,0
|
|
20230918,183900,2886456285,3565,3565,3565,3565,0
|
|
20230918,183800,2886456285,3565,3565,3565,3565,0
|
|
20230918,183700,2886456285,3565,3565,3565,3565,0
|
|
20230918,183600,2886456285,3565,3565,3565,3565,0
|
|
20230918,183500,2886456285,3565,3565,3565,3565,0
|
|
20230918,183400,2886456285,3565,3565,3565,3565,0
|
|
20230918,183300,2886456285,3565,3565,3565,3565,0
|
|
20230918,183200,2886456285,3565,3565,3565,3565,0
|
|
20230918,183100,2886456285,3565,3565,3565,3565,0
|
|
20230918,183000,2886456285,3565,3565,3565,3565,0
|
|
20230918,182900,2886456285,3565,3565,3565,3565,0
|
|
20230918,182800,2886456285,3565,3565,3565,3565,0
|
|
20230918,182700,2886456285,3565,3565,3565,3565,0
|
|
20230918,182600,2886456285,3565,3565,3565,3565,0
|
|
20230918,182500,2886456285,3565,3565,3565,3565,0
|
|
20230918,182400,2886456285,3565,3565,3565,3565,0
|
|
20230918,182300,2886456285,3565,3565,3565,3565,0
|
|
20230918,182200,2886456285,3565,3565,3565,3565,0
|
|
20230918,182100,2886456285,3565,3565,3565,3565,0
|
|
20230918,182000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,181900,2886456285,3565,3565,3565,3565,0
|
|
20230918,181800,2886456285,3565,3565,3565,3565,0
|
|
20230918,181700,2886456285,3565,3565,3565,3565,0
|
|
20230918,181600,2886456285,3565,3565,3565,3565,0
|
|
20230918,181500,2886456285,3565,3565,3565,3565,0
|
|
20230918,181400,2886456285,3565,3565,3565,3565,0
|
|
20230918,181300,2886456285,3565,3565,3565,3565,0
|
|
20230918,181200,2886456285,3565,3565,3565,3565,0
|
|
20230918,181100,2886456285,3565,3565,3565,3565,0
|
|
20230918,181000,2886456285,3565,3565,3565,3565,0
|
|
20230918,180900,2886456285,3565,3565,3565,3565,0
|
|
20230918,180800,2886456285,3565,3565,3565,3565,0
|
|
20230918,180700,2886456285,3565,3565,3565,3565,0
|
|
20230918,180600,2886456285,3565,3565,3565,3565,0
|
|
20230918,180500,2886456285,3565,3565,3565,3565,0
|
|
20230918,180400,2886456285,3565,3565,3565,3565,0
|
|
20230918,180300,2886456285,3565,3565,3565,3565,0
|
|
20230918,180200,2886456285,3565,3565,3565,3565,0
|
|
20230918,180100,2886456285,3565,3565,3565,3565,0
|
|
20230918,180000,2886456285,3565,3565,3565,3565,0
|
|
20230918,175900,2886456285,3565,3565,3565,3565,0
|
|
20230918,175800,2886456285,3565,3565,3565,3565,0
|
|
20230918,175700,2886456285,3565,3565,3565,3565,0
|
|
20230918,175600,2886456285,3565,3565,3565,3565,0
|
|
20230918,175500,2886456285,3565,3565,3565,3565,0
|
|
20230918,175400,2886456285,3565,3565,3565,3565,0
|
|
20230918,175300,2886456285,3565,3565,3565,3565,0
|
|
20230918,175200,2886456285,3565,3565,3565,3565,0
|
|
20230918,175100,2886456285,3565,3565,3565,3565,0
|
|
20230918,175000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,174900,2886456285,3565,3565,3565,3565,0
|
|
20230918,174800,2886456285,3565,3565,3565,3565,0
|
|
20230918,174700,2886456285,3565,3565,3565,3565,0
|
|
20230918,174600,2886456285,3565,3565,3565,3565,0
|
|
20230918,174500,2886456285,3565,3565,3565,3565,0
|
|
20230918,174400,2886456285,3565,3565,3565,3565,0
|
|
20230918,174300,2886456285,3565,3565,3565,3565,0
|
|
20230918,174200,2886456285,3565,3565,3565,3565,0
|
|
20230918,174100,2886456285,3565,3565,3565,3565,0
|
|
20230918,174000,2886456285,3565,3565,3565,3565,0
|
|
20230918,173900,2886456285,3565,3565,3565,3565,0
|
|
20230918,173800,2886456285,3565,3565,3565,3565,0
|
|
20230918,173700,2886456285,3565,3565,3565,3565,0
|
|
20230918,173600,2886456285,3565,3565,3565,3565,0
|
|
20230918,173500,2886456285,3565,3565,3565,3565,0
|
|
20230918,173400,2886456285,3565,3565,3565,3565,0
|
|
20230918,173300,2886456285,3565,3565,3565,3565,0
|
|
20230918,173200,2886456285,3565,3565,3565,3565,0
|
|
20230918,173100,2886456285,3565,3565,3565,3565,0
|
|
20230918,173000,2886456285,3565,3565,3565,3565,0
|
|
20230918,172900,2886456285,3565,3565,3565,3565,0
|
|
20230918,172800,2886456285,3565,3565,3565,3565,0
|
|
20230918,172700,2886456285,3565,3565,3565,3565,0
|
|
20230918,172600,2886456285,3565,3565,3565,3565,0
|
|
20230918,172500,2886456285,3565,3565,3565,3565,0
|
|
20230918,172400,2886456285,3565,3565,3565,3565,0
|
|
20230918,172300,2886456285,3565,3565,3565,3565,0
|
|
20230918,172200,2886456285,3565,3565,3565,3565,0
|
|
20230918,172100,2886456285,3565,3565,3565,3565,0
|
|
20230918,172000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,171900,2886456285,3565,3565,3565,3565,0
|
|
20230918,171800,2886456285,3565,3565,3565,3565,0
|
|
20230918,171700,2886456285,3565,3565,3565,3565,0
|
|
20230918,171600,2886456285,3565,3565,3565,3565,0
|
|
20230918,171500,2886456285,3565,3565,3565,3565,0
|
|
20230918,171400,2886456285,3565,3565,3565,3565,0
|
|
20230918,171300,2886456285,3565,3565,3565,3565,0
|
|
20230918,171200,2886456285,3565,3565,3565,3565,0
|
|
20230918,171100,2886456285,3565,3565,3565,3565,0
|
|
20230918,171000,2886456285,3565,3565,3565,3565,0
|
|
20230918,170900,2886456285,3565,3565,3565,3565,0
|
|
20230918,170800,2886456285,3565,3565,3565,3565,0
|
|
20230918,170700,2886456285,3565,3565,3565,3565,0
|
|
20230918,170600,2886456285,3565,3565,3565,3565,0
|
|
20230918,170500,2886456285,3565,3565,3565,3565,0
|
|
20230918,170400,2886456285,3565,3565,3565,3565,0
|
|
20230918,170300,2886456285,3565,3565,3565,3565,0
|
|
20230918,170200,2886456285,3565,3565,3565,3565,0
|
|
20230918,170100,2886456285,3565,3565,3565,3565,0
|
|
20230918,170000,2886456285,3565,3565,3565,3565,0
|
|
20230918,165900,2886456285,3565,3565,3565,3565,0
|
|
20230918,165800,2886456285,3565,3565,3565,3565,0
|
|
20230918,165700,2886456285,3565,3565,3565,3565,0
|
|
20230918,165600,2886456285,3565,3565,3565,3565,0
|
|
20230918,165500,2886456285,3565,3565,3565,3565,0
|
|
20230918,165400,2886456285,3565,3565,3565,3565,0
|
|
20230918,165300,2886456285,3565,3565,3565,3565,0
|
|
20230918,165200,2886456285,3565,3565,3565,3565,0
|
|
20230918,165100,2886456285,3565,3565,3565,3565,0
|
|
20230918,165000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,164900,2886456285,3565,3565,3565,3565,0
|
|
20230918,164800,2886456285,3565,3565,3565,3565,0
|
|
20230918,164700,2886456285,3565,3565,3565,3565,0
|
|
20230918,164600,2886456285,3565,3565,3565,3565,0
|
|
20230918,164500,2886456285,3565,3565,3565,3565,0
|
|
20230918,164400,2886456285,3565,3565,3565,3565,0
|
|
20230918,164300,2886456285,3565,3565,3565,3565,0
|
|
20230918,164200,2886456285,3565,3565,3565,3565,0
|
|
20230918,164100,2886456285,3565,3565,3565,3565,0
|
|
20230918,164000,2886456285,3565,3565,3565,3565,0
|
|
20230918,163900,2886456285,3565,3565,3565,3565,0
|
|
20230918,163800,2886456285,3565,3565,3565,3565,0
|
|
20230918,163700,2886456285,3565,3565,3565,3565,0
|
|
20230918,163600,2886456285,3565,3565,3565,3565,0
|
|
20230918,163500,2886456285,3565,3565,3565,3565,0
|
|
20230918,163400,2886456285,3565,3565,3565,3565,0
|
|
20230918,163300,2886456285,3565,3565,3565,3565,0
|
|
20230918,163200,2886456285,3565,3565,3565,3565,0
|
|
20230918,163100,2886456285,3565,3565,3565,3565,0
|
|
20230918,163000,2886456285,3565,3565,3565,3565,0
|
|
20230918,162900,2886456285,3565,3565,3565,3565,0
|
|
20230918,162800,2886456285,3565,3565,3565,3565,0
|
|
20230918,162700,2886456285,3565,3565,3565,3565,0
|
|
20230918,162600,2886456285,3565,3565,3565,3565,0
|
|
20230918,162500,2886456285,3565,3565,3565,3565,0
|
|
20230918,162400,2886456285,3565,3565,3565,3565,0
|
|
20230918,162300,2886456285,3565,3565,3565,3565,0
|
|
20230918,162200,2886456285,3565,3565,3565,3565,0
|
|
20230918,162100,2886456285,3565,3565,3565,3565,0
|
|
20230918,162000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,161900,2886456285,3565,3565,3565,3565,0
|
|
20230918,161800,2886456285,3565,3565,3565,3565,0
|
|
20230918,161700,2886456285,3565,3565,3565,3565,0
|
|
20230918,161600,2886456285,3565,3565,3565,3565,0
|
|
20230918,161500,2886456285,3565,3565,3565,3565,0
|
|
20230918,161400,2886456285,3565,3565,3565,3565,0
|
|
20230918,161300,2886456285,3565,3565,3565,3565,0
|
|
20230918,161200,2886456285,3565,3565,3565,3565,0
|
|
20230918,161100,2886456285,3565,3565,3565,3565,0
|
|
20230918,161000,2886456285,3565,3565,3565,3565,0
|
|
20230918,160900,2886456285,3565,3565,3565,3565,0
|
|
20230918,160800,2886456285,3565,3565,3565,3565,0
|
|
20230918,160700,2886456285,3565,3565,3565,3565,0
|
|
20230918,160600,2886456285,3565,3565,3565,3565,0
|
|
20230918,160500,2886456285,3565,3565,3565,3565,0
|
|
20230918,160400,2886456285,3565,3565,3565,3565,0
|
|
20230918,160300,2886456285,3565,3565,3565,3565,0
|
|
20230918,160200,2886456285,3565,3565,3565,3565,0
|
|
20230918,160100,2886456285,3565,3565,3565,3565,0
|
|
20230918,160000,2886456285,3565,3565,3565,3565,0
|
|
20230918,155900,2886456285,3565,3565,3565,3565,0
|
|
20230918,155800,2886456285,3565,3565,3565,3565,0
|
|
20230918,155700,2886456285,3565,3565,3565,3565,0
|
|
20230918,155600,2886456285,3565,3565,3565,3565,0
|
|
20230918,155500,2886456285,3565,3565,3565,3565,0
|
|
20230918,155400,2886456285,3565,3565,3565,3565,0
|
|
20230918,155300,2886456285,3565,3565,3565,3565,0
|
|
20230918,155200,2886456285,3565,3565,3565,3565,0
|
|
20230918,155100,2886456285,3565,3565,3565,3565,0
|
|
20230918,155000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,154900,2886456285,3565,3565,3565,3565,0
|
|
20230918,154800,2886456285,3565,3565,3565,3565,0
|
|
20230918,154700,2886456285,3565,3565,3565,3565,0
|
|
20230918,154600,2886456285,3565,3565,3565,3565,0
|
|
20230918,154500,2886456285,3565,3565,3565,3565,0
|
|
20230918,154400,2886456285,3565,3565,3565,3565,0
|
|
20230918,154300,2886456285,3565,3565,3565,3565,0
|
|
20230918,154200,2886456285,3565,3565,3565,3565,0
|
|
20230918,154100,2886456285,3565,3565,3565,3565,0
|
|
20230918,154000,2886456285,3565,3565,3565,3565,0
|
|
20230918,153900,2886456285,3565,3565,3565,3565,0
|
|
20230918,153800,2886456285,3565,3565,3565,3565,0
|
|
20230918,153700,2886456285,3565,3565,3565,3565,0
|
|
20230918,153600,2886456285,3565,3565,3565,3565,0
|
|
20230918,153500,2886456285,3565,3565,3565,3565,0
|
|
20230918,153400,2886456285,3565,3565,3565,3565,0
|
|
20230918,153300,2886456285,3565,3565,3565,3565,0
|
|
20230918,153200,2886456285,3565,3565,3565,3565,0
|
|
20230918,153100,2886456285,3565,3565,3565,3565,0
|
|
20230918,153000,2886456285,3565,3565,3565,3565,10119
|
|
20230918,152900,2850382050,3570,3570,3570,3570,0
|
|
20230918,152800,2850382050,3570,3570,3570,3570,0
|
|
20230918,152700,2850382050,3570,3570,3570,3570,0
|
|
20230918,152600,2850382050,3570,3570,3570,3570,0
|
|
20230918,152500,2850382050,3570,3570,3570,3570,0
|
|
20230918,152400,2850382050,3570,3570,3570,3570,0
|
|
20230918,152300,2850382050,3570,3570,3570,3570,0
|
|
20230918,152200,2850382050,3570,3570,3570,3570,0
|
|
20230918,152100,2850382050,3570,3570,3570,3570,0
|
|
20230918,152000,2850382050,3570,3570,3570,3570,0
|
|
20230918,151900,2850382050,3570,3565,3570,3565,350
|
|
20230918,151800,2849132800,3570,3570,3570,3565,2925
|
|
20230918,151700,2838700515,3570,3570,3570,3565,2959
|
|
20230918,151600,2828149820,3570,3570,3575,3570,30
|
|
20230918,151500,2828042600,3570,3575,3575,3570,162
|
|
20230918,151400,2827463520,3575,3565,3575,3565,5305
|
|
20230918,151300,2808508795,3575,3575,3575,3565,2032
|
|
20230918,151200,2801259045,3575,3575,3575,3575,0
|
|
20230918,151100,2801259045,3575,3570,3575,3570,1145
|
|
20230918,151000,2797170910,3570,3570,3575,3565,2829
|
|
20230918,150900,2787076245,3570,3570,3570,3565,50
|
|
20230918,150800,2786897880,3570,3570,3570,3565,2836
|
|
20230918,150700,2776786980,3570,3570,3570,3565,1272
|
|
20230918,150600,2772248090,3570,3575,3575,3565,4187
|
|
20230918,150500,2757317520,3570,3575,3575,3570,1092
|
|
20230918,150400,2753418870,3575,3585,3585,3575,2289
|
|
20230918,150300,2745224290,3580,3580,3580,3580,189
|
|
20230918,150200,2744547670,3585,3580,3590,3580,430
|
|
20230918,150100,2743006740,3590,3585,3590,3585,1051
|
|
20230918,150000,2739238900,3585,3575,3585,3575,7001
|
|
20230918,145900,2714178520,3575,3575,3575,3575,4
|
|
20230918,145800,2714164220,3580,3580,3580,3570,2261
|
|
20230918,145700,2706091390,3575,3570,3580,3570,1368
|
|
20230918,145600,2701207615,3580,3570,3580,3570,516
|
|
20230918,145500,2699365475,3580,3580,3580,3570,3357
|
|
20230918,145400,2687359135,3580,3575,3580,3575,73
|
|
20230918,145300,2687098150,3580,3580,3580,3580,1000
|
|
20230918,145200,2683518150,3580,3580,3580,3580,0
|
|
20230918,145100,2683518150,3580,3580,3580,3580,2
|
|
20230918,145000,2683510990,3575,3580,3580,3575,57
|
|
20230918,144900,2683307185,3580,3585,3585,3580,101
|
|
20230918,144800,2682945600,3575,3580,3585,3575,1733
|
|
20230918,144700,2676747550,3580,3580,3580,3580,168
|
|
20230918,144600,2676146110,3580,3575,3580,3575,1053
|
|
20230918,144500,2672381620,3580,3575,3580,3575,756
|
|
20230918,144400,2669678915,3580,3580,3580,3580,13
|
|
20230918,144300,2669632375,3580,3575,3580,3575,94
|
|
20230918,144200,2669296245,3575,3575,3575,3570,5920
|
|
20230918,144100,2648161780,3575,3575,3575,3570,924
|
|
20230918,144000,2644862885,3575,3575,3575,3570,2611
|
|
20230918,143900,2635541595,3575,3575,3580,3575,1053
|
|
20230918,143800,2631777115,3580,3575,3580,3575,2277
|
|
20230918,143700,2623636830,3585,3585,3585,3575,729
|
|
20230918,143600,2621030345,3585,3575,3585,3575,413
|
|
20230918,143500,2619550450,3585,3570,3585,3570,443
|
|
20230918,143400,2617967635,3575,3575,3575,3570,340
|
|
20230918,143300,2616753175,3575,3575,3585,3570,3876
|
|
20230918,143200,2602902065,3585,3580,3585,3575,185
|
|
20230918,143100,2602240620,3575,3585,3585,3575,172
|
|
20230918,143000,2601625600,3585,3580,3585,3575,712
|
|
20230918,142900,2599075915,3575,3575,3580,3575,1081
|
|
20230918,142800,2595211330,3575,3575,3575,3575,100
|
|
20230918,142700,2594853830,3580,3580,3580,3575,7
|
|
20230918,142600,2594828775,3590,3590,3590,3590,0
|
|
20230918,142500,2594828775,3590,3590,3590,3590,412
|
|
20230918,142400,2593349695,3590,3575,3590,3575,23
|
|
20230918,142300,2593267425,3590,3580,3590,3575,305
|
|
20230918,142200,2592175535,3590,3590,3590,3590,121
|
|
20230918,142100,2591741145,3590,3585,3590,3585,1002
|
|
20230918,142000,2588148970,3575,3575,3575,3575,200
|
|
20230918,141900,2587433970,3570,3570,3570,3570,6000
|
|
20230918,141800,2566013970,3575,3580,3580,3575,1200
|
|
20230918,141700,2561723910,3575,3575,3575,3575,0
|
|
20230918,141600,2561723910,3575,3575,3575,3575,10
|
|
20230918,141500,2561688160,3585,3580,3585,3575,334
|
|
20230918,141400,2560492495,3580,3580,3580,3580,0
|
|
20230918,141300,2560492495,3580,3580,3580,3580,0
|
|
20230918,141200,2560492495,3580,3580,3580,3580,1005
|
|
20230918,141100,2556894595,3580,3580,3580,3580,150
|
|
20230918,141000,2556357595,3580,3575,3580,3575,456
|
|
20230918,140900,2554727295,3575,3580,3580,3575,600
|
|
20230918,140800,2552582285,3580,3580,3580,3580,0
|
|
20230918,140700,2552582285,3580,3580,3580,3580,3
|
|
20230918,140600,2552571545,3580,3580,3580,3575,7
|
|
20230918,140500,2552546510,3570,3580,3580,3570,1122
|
|
20230918,140400,2548540605,3580,3575,3580,3570,1981
|
|
20230918,140300,2541463525,3580,3580,3580,3575,6257
|
|
20230918,140200,2519081275,3585,3585,3585,3585,600
|
|
20230918,140100,2516930275,3590,3585,3590,3580,563
|
|
20230918,140000,2514912705,3585,3585,3585,3585,2
|
|
20230918,135900,2514905535,3580,3575,3585,3575,218
|
|
20230918,135800,2514126160,3585,3580,3585,3580,127
|
|
20230918,135700,2513671490,3580,3575,3580,3575,101
|
|
20230918,135600,2513310410,3580,3580,3580,3580,2
|
|
20230918,135500,2513303250,3580,3580,3580,3575,3461
|
|
20230918,135400,2500929965,3575,3580,3580,3575,1598
|
|
20230918,135300,2495212675,3590,3580,3590,3580,52
|
|
20230918,135200,2495026495,3590,3580,3590,3580,59
|
|
20230918,135100,2494815185,3590,3585,3590,3580,2006
|
|
20230918,135000,2487633670,3590,3590,3590,3590,6
|
|
20230918,134900,2487612130,3590,3585,3590,3580,903
|
|
20230918,134800,2484376360,3585,3580,3590,3580,587
|
|
20230918,134700,2482274590,3590,3585,3590,3585,2
|
|
20230918,134600,2482267415,3590,3590,3595,3580,64
|
|
20230918,134500,2482038190,3590,3590,3590,3580,282
|
|
20230918,134400,2481028110,3595,3595,3595,3595,355
|
|
20230918,134300,2479751885,3595,3580,3595,3580,32
|
|
20230918,134200,2479637295,3580,3585,3585,3580,226
|
|
20230918,134100,2478827135,3590,3595,3595,3580,117
|
|
20230918,134000,2478407175,3580,3590,3595,3580,154
|
|
20230918,133900,2477853570,3595,3585,3595,3580,1102
|
|
20230918,133800,2473903390,3595,3595,3595,3595,99
|
|
20230918,133700,2473547485,3595,3580,3595,3580,1202
|
|
20230918,133600,2469231285,3590,3580,3590,3580,262
|
|
20230918,133500,2468293255,3590,3590,3590,3580,3
|
|
20230918,133400,2468282495,3580,3595,3595,3580,36
|
|
20230918,133300,2468153450,3595,3595,3595,3595,0
|
|
20230918,133200,2468153450,3595,3590,3595,3585,3227
|
|
20230918,133100,2456569755,3580,3585,3590,3580,1301
|
|
20230918,133000,2451912155,3590,3585,3590,3580,611
|
|
20230918,132900,2449723975,3590,3580,3590,3580,493
|
|
20230918,132800,2447959025,3590,3590,3590,3585,4
|
|
20230918,132700,2447944675,3585,3590,3590,3585,315
|
|
20230918,132600,2446815395,3590,3590,3590,3590,100
|
|
20230918,132500,2446456395,3595,3595,3595,3595,2
|
|
20230918,132400,2446449205,3595,3590,3595,3590,616
|
|
20230918,132300,2444234975,3590,3590,3590,3590,49
|
|
20230918,132200,2444059065,3595,3590,3595,3590,84
|
|
20230918,132100,2443757500,3595,3595,3595,3595,1
|
|
20230918,132000,2443753905,3590,3580,3590,3580,2026
|
|
20230918,131900,2436491535,3580,3580,3580,3580,381
|
|
20230918,131800,2435127555,3580,3585,3590,3580,5631
|
|
20230918,131700,2414967585,3585,3580,3585,3580,365
|
|
20230918,131600,2413659880,3585,3585,3585,3585,1
|
|
20230918,131500,2413656295,3585,3585,3585,3585,1
|
|
20230918,131400,2413652710,3585,3580,3585,3580,334
|
|
20230918,131300,2412456985,3580,3580,3580,3580,4312
|
|
20230918,131200,2397020025,3590,3580,3590,3580,22
|
|
20230918,131100,2396941245,3590,3590,3590,3590,8
|
|
20230918,131000,2396912525,3590,3585,3590,3585,391
|
|
20230918,130900,2395510755,3585,3585,3585,3585,316
|
|
20230918,130800,2394377895,3595,3590,3595,3585,1851
|
|
20230918,130700,2387741945,3590,3600,3600,3590,502
|
|
20230918,130600,2385939755,3600,3600,3600,3600,100
|
|
20230918,130500,2385579755,3600,3585,3600,3585,194
|
|
20230918,130400,2384884235,3600,3600,3600,3600,5
|
|
20230918,130300,2384866235,3600,3585,3600,3585,104
|
|
20230918,130200,2384491865,3600,3595,3600,3590,497
|
|
20230918,130100,2382706325,3595,3595,3595,3595,1
|
|
20230918,130000,2382702730,3595,3590,3595,3590,1500
|
|
20230918,125900,2377311670,3590,3590,3590,3590,0
|
|
20230918,125800,2377311670,3590,3590,3590,3585,151
|
|
20230918,125700,2376770080,3590,3590,3590,3590,18
|
|
20230918,125600,2376705460,3590,3585,3590,3580,1103
|
|
20230918,125500,2372751210,3585,3585,3585,3585,25
|
|
20230918,125400,2372661585,3580,3580,3580,3580,301
|
|
20230918,125300,2371584005,3585,3590,3590,3585,2491
|
|
20230918,125200,2362653765,3585,3585,3585,3585,3934
|
|
20230918,125100,2348550375,3585,3585,3585,3585,2000
|
|
20230918,125000,2341380375,3585,3590,3595,3585,1638
|
|
20230918,124900,2335508130,3590,3590,3590,3590,4
|
|
20230918,124800,2335493770,3590,3585,3590,3585,956
|
|
20230918,124700,2332064230,3590,3595,3595,3590,2208
|
|
20230918,124600,2324137250,3595,3585,3595,3585,108
|
|
20230918,124500,2323749005,3595,3595,3595,3595,31
|
|
20230918,124400,2323637560,3595,3585,3595,3585,796
|
|
20230918,124300,2320783860,3585,3585,3585,3585,283
|
|
20230918,124200,2319769305,3585,3585,3585,3585,3200
|
|
20230918,124100,2308297305,3585,3590,3590,3585,957
|
|
20230918,124000,2304861810,3590,3590,3590,3585,1219
|
|
20230918,123900,2300486565,3590,3590,3590,3590,200
|
|
20230918,123800,2299768565,3590,3590,3590,3585,586
|
|
20230918,123700,2297667715,3590,3585,3590,3585,211
|
|
20230918,123600,2296911275,3595,3595,3595,3595,135
|
|
20230918,123500,2296425950,3595,3590,3595,3585,118
|
|
20230918,123400,2296002795,3585,3585,3585,3585,0
|
|
20230918,123300,2296002795,3585,3585,3585,3585,916
|
|
20230918,123200,2292718935,3585,3595,3595,3585,2700
|
|
20230918,123100,2283034335,3595,3600,3605,3595,1101
|
|
20230918,123000,2279073230,3605,3605,3605,3605,8
|
|
20230918,122900,2279044390,3595,3595,3605,3590,2514
|
|
20230918,122800,2270007050,3590,3595,3595,3590,129
|
|
20230918,122700,2269543905,3595,3590,3595,3590,1801
|
|
20230918,122600,2263073050,3590,3585,3590,3585,1372
|
|
20230918,122500,2258154420,3580,3585,3585,3580,2113
|
|
20230918,122400,2250586730,3585,3585,3585,3585,130
|
|
20230918,122300,2250120680,3585,3585,3585,3585,4
|
|
20230918,122200,2250106340,3590,3590,3590,3590,65
|
|
20230918,122100,2249872990,3585,3580,3585,3580,565
|
|
20230918,122000,2247848885,3580,3580,3580,3580,100
|
|
20230918,121900,2247490885,3580,3580,3580,3580,20
|
|
20230918,121800,2247419285,3580,3580,3580,3580,274
|
|
20230918,121700,2246438365,3580,3580,3580,3580,10
|
|
20230918,121600,2246402565,3580,3585,3585,3580,2059
|
|
20230918,121500,2239031340,3585,3585,3585,3585,326
|
|
20230918,121400,2237862630,3585,3585,3585,3585,131
|
|
20230918,121300,2237392995,3590,3585,3590,3585,1000
|
|
20230918,121200,2233807990,3585,3590,3590,3585,2478
|
|
20230918,121100,2224924250,3590,3590,3590,3585,330
|
|
20230918,121000,2223740645,3590,3590,3590,3585,228
|
|
20230918,120900,2222922700,3585,3590,3595,3585,1668
|
|
20230918,120800,2216939885,3590,3595,3595,3590,3452
|
|
20230918,120700,2204545515,3600,3595,3600,3595,24
|
|
20230918,120600,2204459165,3595,3595,3595,3595,605
|
|
20230918,120500,2202284190,3590,3595,3595,3590,201
|
|
20230918,120400,2201561750,3595,3595,3595,3595,28
|
|
20230918,120300,2201461090,3595,3595,3595,3590,1947
|
|
20230918,120200,2194469480,3595,3595,3595,3595,542
|
|
20230918,120100,2192520990,3595,3600,3600,3595,3719
|
|
20230918,120000,2179150830,3600,3605,3605,3595,5516
|
|
20230918,115900,2159289495,3605,3610,3610,3605,37
|
|
20230918,115800,2159156105,3610,3600,3610,3600,220
|
|
20230918,115700,2158363500,3600,3610,3610,3600,2135
|
|
20230918,115600,2150675230,3610,3610,3610,3605,676
|
|
20230918,115500,2148238185,3605,3605,3605,3600,862
|
|
20230918,115400,2145133095,3605,3615,3615,3605,227
|
|
20230918,115300,2144314670,3615,3605,3615,3605,1138
|
|
20230918,115200,2140212160,3615,3610,3615,3605,1809
|
|
20230918,115100,2133688205,3605,3610,3610,3605,829
|
|
20230918,115000,2130695620,3620,3605,3620,3605,2102
|
|
20230918,114900,2123105695,3600,3605,3605,3600,1729
|
|
20230918,114800,2116881250,3605,3600,3605,3600,989
|
|
20230918,114700,2113320835,3600,3600,3600,3595,2018
|
|
20230918,114600,2106064815,3605,3600,3605,3585,14087
|
|
20230918,114500,2055458010,3605,3615,3615,3605,2765
|
|
20230918,114400,2045482795,3620,3595,3620,3590,1448
|
|
20230918,114300,2040260265,3590,3615,3615,3585,25295
|
|
20230918,114200,1949262700,3615,3605,3620,3605,2587
|
|
20230918,114100,1939920640,3600,3610,3620,3600,11136
|
|
20230918,114000,1899765750,3620,3615,3620,3600,16036
|
|
20230918,113900,1841885630,3615,3645,3645,3605,25814
|
|
20230918,113800,1748543350,3650,3655,3675,3630,36356
|
|
20230918,113700,1615643430,3655,3630,3665,3610,50183
|
|
20230918,113600,1433527740,3645,3665,3680,3625,69638
|
|
20230918,113500,1178889265,3665,3580,3695,3575,93824
|
|
20230918,113400,835709380,3575,3575,3580,3575,637
|
|
20230918,113300,833429310,3575,3575,3580,3575,380
|
|
20230918,113200,832070555,3575,3575,3580,3575,90
|
|
20230918,113100,831748795,3575,3580,3580,3575,1076
|
|
20230918,113000,827902075,3575,3575,3575,3575,2118
|
|
20230918,112900,820330225,3580,3585,3585,3575,417
|
|
20230918,112800,818837575,3585,3580,3585,3580,257
|
|
20230918,112700,817917510,3585,3580,3585,3580,275
|
|
20230918,112600,816933000,3580,3580,3580,3580,208
|
|
20230918,112500,816188360,3580,3580,3580,3580,484
|
|
20230918,112400,814455640,3585,3580,3585,3580,4
|
|
20230918,112300,814441305,3580,3575,3585,3575,62
|
|
20230918,112200,814219375,3580,3580,3585,3580,48
|
|
20230918,112100,814047490,3575,3580,3580,3575,280
|
|
20230918,112000,813046435,3580,3585,3585,3580,290
|
|
20230918,111900,812008230,3580,3575,3585,3575,3411
|
|
20230918,111800,799808350,3575,3575,3575,3575,613
|
|
20230918,111700,797616875,3575,3575,3580,3575,2176
|
|
20230918,111600,789837670,3580,3580,3580,3580,40
|
|
20230918,111500,789694470,3580,3580,3580,3575,79
|
|
20230918,111400,789411675,3580,3580,3580,3580,8
|
|
20230918,111300,789383035,3580,3580,3580,3580,2
|
|
20230918,111200,789375875,3580,3580,3580,3575,662
|
|
20230918,111100,787008720,3580,3580,3580,3580,68
|
|
20230918,111000,786765280,3580,3580,3580,3580,16
|
|
20230918,110900,786708000,3575,3575,3580,3575,264
|
|
20230918,110800,785764195,3575,3580,3580,3575,382
|
|
20230918,110700,784396985,3580,3580,3580,3580,282
|
|
20230918,110600,783387425,3580,3580,3580,3580,50
|
|
20230918,110500,783208425,3580,3570,3580,3570,682
|
|
20230918,110400,780773085,3575,3575,3575,3570,1501
|
|
20230918,110300,775409010,3575,3575,3575,3570,994
|
|
20230918,110200,771857960,3570,3575,3580,3565,15783
|
|
20230918,110100,715576115,3575,3570,3575,3565,1223
|
|
20230918,110000,711207670,3570,3570,3570,3565,1882
|
|
20230918,105900,704488955,3570,3570,3570,3565,1823
|
|
20230918,105800,697980855,3570,3575,3575,3565,3866
|
|
20230918,105700,684176240,3575,3580,3580,3570,1395
|
|
20230918,105600,679188550,3580,3580,3585,3565,11670
|
|
20230918,105500,637463515,3585,3590,3590,3585,1666
|
|
20230918,105400,631490625,3590,3590,3590,3585,214
|
|
20230918,105300,630722615,3590,3585,3590,3585,1349
|
|
20230918,105200,625886445,3580,3585,3590,3580,5117
|
|
20230918,105100,607564260,3585,3585,3585,3580,1215
|
|
20230918,105000,603209985,3585,3585,3585,3585,1617
|
|
20230918,104900,597413040,3585,3585,3585,3580,740
|
|
20230918,104800,594760645,3580,3585,3590,3580,2600
|
|
20230918,104700,585442005,3580,3580,3590,3580,1708
|
|
20230918,104600,579327305,3580,3590,3590,3580,7078
|
|
20230918,104500,553987540,3590,3585,3590,3585,4532
|
|
20230918,104400,537740315,3590,3590,3590,3585,1347
|
|
20230918,104300,532911035,3590,3590,3600,3590,4122
|
|
20230918,104200,518113045,3600,3600,3600,3595,5
|
|
20230918,104100,518095060,3595,3595,3600,3590,3440
|
|
20230918,104000,505729975,3595,3600,3600,3595,155
|
|
20230918,103900,505172745,3595,3600,3600,3595,3864
|
|
20230918,103800,491281055,3600,3600,3600,3600,1619
|
|
20230918,103700,485452655,3600,3600,3605,3600,1668
|
|
20230918,103600,479447850,3600,3595,3600,3595,242
|
|
20230918,103500,478576855,3600,3600,3600,3595,1139
|
|
20230918,103400,474481625,3600,3600,3605,3595,796
|
|
20230918,103300,471616815,3600,3605,3605,3600,3885
|
|
20230918,103200,457625805,3615,3615,3615,3605,1975
|
|
20230918,103100,450505860,3610,3615,3615,3600,21461
|
|
20230918,103000,373169670,3610,3625,3625,3610,4824
|
|
20230918,102900,355731150,3620,3625,3625,3620,1866
|
|
20230918,102800,348974215,3625,3625,3625,3625,11
|
|
20230918,102700,348934340,3625,3630,3630,3620,150
|
|
20230918,102600,348390685,3630,3630,3630,3630,2
|
|
20230918,102500,348383425,3620,3620,3620,3620,203
|
|
20230918,102400,347648565,3630,3630,3630,3630,0
|
|
20230918,102300,347648565,3630,3625,3630,3625,401
|
|
20230918,102200,346194385,3630,3620,3630,3620,3203
|
|
20230918,102100,334589650,3630,3630,3630,3630,1
|
|
20230918,102000,334586020,3625,3620,3630,3620,9
|
|
20230918,101900,334553390,3620,3620,3620,3620,702
|
|
20230918,101800,332012150,3630,3630,3630,3630,0
|
|
20230918,101700,332012150,3630,3630,3630,3630,22
|
|
20230918,101600,331932290,3620,3625,3625,3620,357
|
|
20230918,101500,330639440,3625,3625,3625,3625,214
|
|
20230918,101400,329863690,3620,3625,3625,3620,1900
|
|
20230918,101300,322976690,3620,3620,3620,3620,466
|
|
20230918,101200,321289770,3620,3620,3620,3620,0
|
|
20230918,101100,321289770,3620,3620,3620,3615,601
|
|
20230918,101000,319114170,3620,3620,3620,3620,0
|
|
20230918,100900,319114170,3620,3625,3625,3620,2060
|
|
20230918,100800,311656720,3625,3625,3625,3625,0
|
|
20230918,100700,311656720,3625,3620,3625,3620,2
|
|
20230918,100600,311649475,3620,3620,3620,3620,296
|
|
20230918,100500,310577955,3615,3625,3625,3615,2118
|
|
20230918,100400,302910715,3625,3625,3625,3625,429
|
|
20230918,100300,301355590,3625,3625,3625,3625,715
|
|
20230918,100200,298763715,3625,3625,3625,3625,1068
|
|
20230918,100100,294892215,3625,3630,3630,3620,2816
|
|
20230918,100000,284692960,3620,3625,3625,3620,1543
|
|
20230918,095900,279106790,3625,3625,3625,3625,115
|
|
20230918,095800,278689915,3625,3625,3625,3625,1775
|
|
20230918,095700,272255540,3625,3625,3625,3625,760
|
|
20230918,095600,269500540,3625,3635,3635,3625,7623
|
|
20230918,095500,241823390,3640,3640,3640,3640,330
|
|
20230918,095400,240622190,3645,3645,3645,3645,0
|
|
20230918,095300,240622190,3645,3645,3645,3645,2
|
|
20230918,095200,240614900,3645,3645,3645,3645,2
|
|
20230918,095100,240607610,3645,3645,3645,3645,1
|
|
20230918,095000,240603965,3645,3645,3645,3645,54
|
|
20230918,094900,240407135,3645,3645,3645,3645,2
|
|
20230918,094800,240399845,3645,3645,3645,3645,0
|
|
20230918,094700,240399845,3645,3645,3645,3645,634
|
|
20230918,094600,238088915,3645,3640,3645,3640,1633
|
|
20230918,094500,232144595,3640,3645,3645,3640,279
|
|
20230918,094400,231128990,3645,3645,3645,3645,25
|
|
20230918,094300,231037865,3650,3650,3650,3650,53
|
|
20230918,094200,230844415,3640,3645,3645,3640,1522
|
|
20230918,094100,225300885,3645,3645,3650,3645,177
|
|
20230918,094000,224655195,3645,3645,3645,3645,207
|
|
20230918,093900,223900680,3645,3645,3645,3645,1039
|
|
20230918,093800,220113525,3645,3645,3645,3645,98
|
|
20230918,093700,219756315,3645,3645,3645,3645,543
|
|
20230918,093600,217777080,3645,3645,3645,3645,445
|
|
20230918,093500,216155055,3645,3645,3645,3645,7
|
|
20230918,093400,216129540,3645,3645,3645,3645,1
|
|
20230918,093300,216125895,3640,3640,3640,3630,473
|
|
20230918,093200,214404575,3630,3645,3645,3630,1398
|
|
20230918,093100,209326590,3645,3640,3645,3640,3
|
|
20230918,093000,209315665,3635,3635,3635,3635,0
|
|
20230918,092900,209315665,3635,3635,3635,3635,1
|
|
20230918,092800,209312030,3650,3650,3650,3650,1
|
|
20230918,092700,209308380,3650,3655,3655,3650,11
|
|
20230918,092600,209268225,3655,3645,3655,3645,993
|
|
20230918,092500,205646700,3640,3635,3640,3635,221
|
|
20230918,092400,204842565,3635,3625,3635,3625,1208
|
|
20230918,092300,200461485,3625,3640,3640,3625,1744
|
|
20230918,092200,194123260,3635,3635,3635,3635,9
|
|
20230918,092100,194090545,3640,3635,3640,3635,201
|
|
20230918,092000,193359905,3630,3630,3630,3630,786
|
|
20230918,091900,190506725,3625,3630,3635,3625,1012
|
|
20230918,091800,186834240,3630,3640,3640,3630,232
|
|
20230918,091700,185992070,3630,3630,3630,3630,825
|
|
20230918,091600,182997320,3630,3630,3630,3630,412
|
|
20230918,091500,181501760,3625,3625,3630,3625,729
|
|
20230918,091400,178857585,3625,3635,3635,3625,1344
|
|
20230918,091300,173980870,3630,3635,3635,3630,2189
|
|
20230918,091200,166033140,3640,3640,3640,3640,321
|
|
20230918,091100,164864700,3640,3645,3645,3640,3217
|
|
20230918,091000,153145360,3650,3655,3655,3650,461
|
|
20230918,090900,151461405,3645,3655,3655,3645,133
|
|
20230918,090800,150975750,3655,3655,3660,3655,2428
|
|
20230918,090700,142101395,3655,3645,3660,3645,5103
|
|
20230918,090600,123460325,3645,3640,3645,3640,654
|
|
20230918,090500,121076700,3640,3630,3640,3630,2954
|
|
20230918,090400,110339400,3625,3615,3630,3610,2949
|
|
20230918,090300,99660305,3610,3605,3615,3605,3017
|
|
20230918,090200,88769050,3605,3610,3610,3600,6355
|
|
20230918,090100,65873235,3610,3610,3615,3610,1677
|
|
20230918,090000,59819215,3605,3640,3640,3600,15089
|