593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,184900,1271182085,3390,3390,3390,3390,0
|
|
20230920,184800,1271182085,3390,3390,3390,3390,0
|
|
20230920,184700,1271182085,3390,3390,3390,3390,0
|
|
20230920,184600,1271182085,3390,3390,3390,3390,0
|
|
20230920,184500,1271182085,3390,3390,3390,3390,0
|
|
20230920,184400,1271182085,3390,3390,3390,3390,0
|
|
20230920,184300,1271182085,3390,3390,3390,3390,0
|
|
20230920,184200,1271182085,3390,3390,3390,3390,0
|
|
20230920,184100,1271182085,3390,3390,3390,3390,0
|
|
20230920,184000,1271182085,3390,3390,3390,3390,0
|
|
20230920,183900,1271182085,3390,3390,3390,3390,0
|
|
20230920,183800,1271182085,3390,3390,3390,3390,0
|
|
20230920,183700,1271182085,3390,3390,3390,3390,0
|
|
20230920,183600,1271182085,3390,3390,3390,3390,0
|
|
20230920,183500,1271182085,3390,3390,3390,3390,0
|
|
20230920,183400,1271182085,3390,3390,3390,3390,0
|
|
20230920,183300,1271182085,3390,3390,3390,3390,0
|
|
20230920,183200,1271182085,3390,3390,3390,3390,0
|
|
20230920,183100,1271182085,3390,3390,3390,3390,0
|
|
20230920,183000,1271182085,3390,3390,3390,3390,0
|
|
20230920,182900,1271182085,3390,3390,3390,3390,0
|
|
20230920,182800,1271182085,3390,3390,3390,3390,0
|
|
20230920,182700,1271182085,3390,3390,3390,3390,0
|
|
20230920,182600,1271182085,3390,3390,3390,3390,0
|
|
20230920,182500,1271182085,3390,3390,3390,3390,0
|
|
20230920,182400,1271182085,3390,3390,3390,3390,0
|
|
20230920,182300,1271182085,3390,3390,3390,3390,0
|
|
20230920,182200,1271182085,3390,3390,3390,3390,0
|
|
20230920,182100,1271182085,3390,3390,3390,3390,0
|
|
20230920,182000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,181900,1271182085,3390,3390,3390,3390,0
|
|
20230920,181800,1271182085,3390,3390,3390,3390,0
|
|
20230920,181700,1271182085,3390,3390,3390,3390,0
|
|
20230920,181600,1271182085,3390,3390,3390,3390,0
|
|
20230920,181500,1271182085,3390,3390,3390,3390,0
|
|
20230920,181400,1271182085,3390,3390,3390,3390,0
|
|
20230920,181300,1271182085,3390,3390,3390,3390,0
|
|
20230920,181200,1271182085,3390,3390,3390,3390,0
|
|
20230920,181100,1271182085,3390,3390,3390,3390,0
|
|
20230920,181000,1271182085,3390,3390,3390,3390,0
|
|
20230920,180900,1271182085,3390,3390,3390,3390,0
|
|
20230920,180800,1271182085,3390,3390,3390,3390,0
|
|
20230920,180700,1271182085,3390,3390,3390,3390,0
|
|
20230920,180600,1271182085,3390,3390,3390,3390,0
|
|
20230920,180500,1271182085,3390,3390,3390,3390,0
|
|
20230920,180400,1271182085,3390,3390,3390,3390,0
|
|
20230920,180300,1271182085,3390,3390,3390,3390,0
|
|
20230920,180200,1271182085,3390,3390,3390,3390,0
|
|
20230920,180100,1271182085,3390,3390,3390,3390,0
|
|
20230920,180000,1271182085,3390,3390,3390,3390,0
|
|
20230920,175900,1271182085,3390,3390,3390,3390,0
|
|
20230920,175800,1271182085,3390,3390,3390,3390,0
|
|
20230920,175700,1271182085,3390,3390,3390,3390,0
|
|
20230920,175600,1271182085,3390,3390,3390,3390,0
|
|
20230920,175500,1271182085,3390,3390,3390,3390,0
|
|
20230920,175400,1271182085,3390,3390,3390,3390,0
|
|
20230920,175300,1271182085,3390,3390,3390,3390,0
|
|
20230920,175200,1271182085,3390,3390,3390,3390,0
|
|
20230920,175100,1271182085,3390,3390,3390,3390,0
|
|
20230920,175000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,174900,1271182085,3390,3390,3390,3390,0
|
|
20230920,174800,1271182085,3390,3390,3390,3390,0
|
|
20230920,174700,1271182085,3390,3390,3390,3390,0
|
|
20230920,174600,1271182085,3390,3390,3390,3390,0
|
|
20230920,174500,1271182085,3390,3390,3390,3390,0
|
|
20230920,174400,1271182085,3390,3390,3390,3390,0
|
|
20230920,174300,1271182085,3390,3390,3390,3390,0
|
|
20230920,174200,1271182085,3390,3390,3390,3390,0
|
|
20230920,174100,1271182085,3390,3390,3390,3390,0
|
|
20230920,174000,1271182085,3390,3390,3390,3390,0
|
|
20230920,173900,1271182085,3390,3390,3390,3390,0
|
|
20230920,173800,1271182085,3390,3390,3390,3390,0
|
|
20230920,173700,1271182085,3390,3390,3390,3390,0
|
|
20230920,173600,1271182085,3390,3390,3390,3390,0
|
|
20230920,173500,1271182085,3390,3390,3390,3390,0
|
|
20230920,173400,1271182085,3390,3390,3390,3390,0
|
|
20230920,173300,1271182085,3390,3390,3390,3390,0
|
|
20230920,173200,1271182085,3390,3390,3390,3390,0
|
|
20230920,173100,1271182085,3390,3390,3390,3390,0
|
|
20230920,173000,1271182085,3390,3390,3390,3390,0
|
|
20230920,172900,1271182085,3390,3390,3390,3390,0
|
|
20230920,172800,1271182085,3390,3390,3390,3390,0
|
|
20230920,172700,1271182085,3390,3390,3390,3390,0
|
|
20230920,172600,1271182085,3390,3390,3390,3390,0
|
|
20230920,172500,1271182085,3390,3390,3390,3390,0
|
|
20230920,172400,1271182085,3390,3390,3390,3390,0
|
|
20230920,172300,1271182085,3390,3390,3390,3390,0
|
|
20230920,172200,1271182085,3390,3390,3390,3390,0
|
|
20230920,172100,1271182085,3390,3390,3390,3390,0
|
|
20230920,172000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,171900,1271182085,3390,3390,3390,3390,0
|
|
20230920,171800,1271182085,3390,3390,3390,3390,0
|
|
20230920,171700,1271182085,3390,3390,3390,3390,0
|
|
20230920,171600,1271182085,3390,3390,3390,3390,0
|
|
20230920,171500,1271182085,3390,3390,3390,3390,0
|
|
20230920,171400,1271182085,3390,3390,3390,3390,0
|
|
20230920,171300,1271182085,3390,3390,3390,3390,0
|
|
20230920,171200,1271182085,3390,3390,3390,3390,0
|
|
20230920,171100,1271182085,3390,3390,3390,3390,0
|
|
20230920,171000,1271182085,3390,3390,3390,3390,0
|
|
20230920,170900,1271182085,3390,3390,3390,3390,0
|
|
20230920,170800,1271182085,3390,3390,3390,3390,0
|
|
20230920,170700,1271182085,3390,3390,3390,3390,0
|
|
20230920,170600,1271182085,3390,3390,3390,3390,0
|
|
20230920,170500,1271182085,3390,3390,3390,3390,0
|
|
20230920,170400,1271182085,3390,3390,3390,3390,0
|
|
20230920,170300,1271182085,3390,3390,3390,3390,0
|
|
20230920,170200,1271182085,3390,3390,3390,3390,0
|
|
20230920,170100,1271182085,3390,3390,3390,3390,0
|
|
20230920,170000,1271182085,3390,3390,3390,3390,0
|
|
20230920,165900,1271182085,3390,3390,3390,3390,0
|
|
20230920,165800,1271182085,3390,3390,3390,3390,0
|
|
20230920,165700,1271182085,3390,3390,3390,3390,0
|
|
20230920,165600,1271182085,3390,3390,3390,3390,0
|
|
20230920,165500,1271182085,3390,3390,3390,3390,0
|
|
20230920,165400,1271182085,3390,3390,3390,3390,0
|
|
20230920,165300,1271182085,3390,3390,3390,3390,0
|
|
20230920,165200,1271182085,3390,3390,3390,3390,0
|
|
20230920,165100,1271182085,3390,3390,3390,3390,0
|
|
20230920,165000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,164900,1271182085,3390,3390,3390,3390,0
|
|
20230920,164800,1271182085,3390,3390,3390,3390,0
|
|
20230920,164700,1271182085,3390,3390,3390,3390,0
|
|
20230920,164600,1271182085,3390,3390,3390,3390,0
|
|
20230920,164500,1271182085,3390,3390,3390,3390,0
|
|
20230920,164400,1271182085,3390,3390,3390,3390,0
|
|
20230920,164300,1271182085,3390,3390,3390,3390,0
|
|
20230920,164200,1271182085,3390,3390,3390,3390,0
|
|
20230920,164100,1271182085,3390,3390,3390,3390,0
|
|
20230920,164000,1271182085,3390,3390,3390,3390,0
|
|
20230920,163900,1271182085,3390,3390,3390,3390,0
|
|
20230920,163800,1271182085,3390,3390,3390,3390,0
|
|
20230920,163700,1271182085,3390,3390,3390,3390,0
|
|
20230920,163600,1271182085,3390,3390,3390,3390,0
|
|
20230920,163500,1271182085,3390,3390,3390,3390,0
|
|
20230920,163400,1271182085,3390,3390,3390,3390,0
|
|
20230920,163300,1271182085,3390,3390,3390,3390,0
|
|
20230920,163200,1271182085,3390,3390,3390,3390,0
|
|
20230920,163100,1271182085,3390,3390,3390,3390,0
|
|
20230920,163000,1271182085,3390,3390,3390,3390,0
|
|
20230920,162900,1271182085,3390,3390,3390,3390,0
|
|
20230920,162800,1271182085,3390,3390,3390,3390,0
|
|
20230920,162700,1271182085,3390,3390,3390,3390,0
|
|
20230920,162600,1271182085,3390,3390,3390,3390,0
|
|
20230920,162500,1271182085,3390,3390,3390,3390,0
|
|
20230920,162400,1271182085,3390,3390,3390,3390,0
|
|
20230920,162300,1271182085,3390,3390,3390,3390,0
|
|
20230920,162200,1271182085,3390,3390,3390,3390,0
|
|
20230920,162100,1271182085,3390,3390,3390,3390,0
|
|
20230920,162000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,161900,1271182085,3390,3390,3390,3390,0
|
|
20230920,161800,1271182085,3390,3390,3390,3390,0
|
|
20230920,161700,1271182085,3390,3390,3390,3390,0
|
|
20230920,161600,1271182085,3390,3390,3390,3390,0
|
|
20230920,161500,1271182085,3390,3390,3390,3390,0
|
|
20230920,161400,1271182085,3390,3390,3390,3390,0
|
|
20230920,161300,1271182085,3390,3390,3390,3390,0
|
|
20230920,161200,1271182085,3390,3390,3390,3390,0
|
|
20230920,161100,1271182085,3390,3390,3390,3390,0
|
|
20230920,161000,1271182085,3390,3390,3390,3390,0
|
|
20230920,160900,1271182085,3390,3390,3390,3390,0
|
|
20230920,160800,1271182085,3390,3390,3390,3390,0
|
|
20230920,160700,1271182085,3390,3390,3390,3390,0
|
|
20230920,160600,1271182085,3390,3390,3390,3390,0
|
|
20230920,160500,1271182085,3390,3390,3390,3390,0
|
|
20230920,160400,1271182085,3390,3390,3390,3390,0
|
|
20230920,160300,1271182085,3390,3390,3390,3390,0
|
|
20230920,160200,1271182085,3390,3390,3390,3390,0
|
|
20230920,160100,1271182085,3390,3390,3390,3390,0
|
|
20230920,160000,1271182085,3390,3390,3390,3390,0
|
|
20230920,155900,1271182085,3390,3390,3390,3390,0
|
|
20230920,155800,1271182085,3390,3390,3390,3390,0
|
|
20230920,155700,1271182085,3390,3390,3390,3390,0
|
|
20230920,155600,1271182085,3390,3390,3390,3390,0
|
|
20230920,155500,1271182085,3390,3390,3390,3390,0
|
|
20230920,155400,1271182085,3390,3390,3390,3390,0
|
|
20230920,155300,1271182085,3390,3390,3390,3390,0
|
|
20230920,155200,1271182085,3390,3390,3390,3390,0
|
|
20230920,155100,1271182085,3390,3390,3390,3390,0
|
|
20230920,155000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,154900,1271182085,3390,3390,3390,3390,0
|
|
20230920,154800,1271182085,3390,3390,3390,3390,0
|
|
20230920,154700,1271182085,3390,3390,3390,3390,0
|
|
20230920,154600,1271182085,3390,3390,3390,3390,0
|
|
20230920,154500,1271182085,3390,3390,3390,3390,0
|
|
20230920,154400,1271182085,3390,3390,3390,3390,0
|
|
20230920,154300,1271182085,3390,3390,3390,3390,0
|
|
20230920,154200,1271182085,3390,3390,3390,3390,0
|
|
20230920,154100,1271182085,3390,3390,3390,3390,0
|
|
20230920,154000,1271182085,3390,3390,3390,3390,0
|
|
20230920,153900,1271182085,3390,3390,3390,3390,0
|
|
20230920,153800,1271182085,3390,3390,3390,3390,0
|
|
20230920,153700,1271182085,3390,3390,3390,3390,0
|
|
20230920,153600,1271182085,3390,3390,3390,3390,0
|
|
20230920,153500,1271182085,3390,3390,3390,3390,0
|
|
20230920,153400,1271182085,3390,3390,3390,3390,0
|
|
20230920,153300,1271182085,3390,3390,3390,3390,0
|
|
20230920,153200,1271182085,3390,3390,3390,3390,0
|
|
20230920,153100,1271182085,3390,3390,3390,3390,0
|
|
20230920,153000,1271182085,3390,3390,3390,3390,8070
|
|
20230920,152900,1243824785,3390,3390,3390,3390,0
|
|
20230920,152800,1243824785,3390,3390,3390,3390,0
|
|
20230920,152700,1243824785,3390,3390,3390,3390,0
|
|
20230920,152600,1243824785,3390,3390,3390,3390,0
|
|
20230920,152500,1243824785,3390,3390,3390,3390,0
|
|
20230920,152400,1243824785,3390,3390,3390,3390,0
|
|
20230920,152300,1243824785,3390,3390,3390,3390,0
|
|
20230920,152200,1243824785,3390,3390,3390,3390,0
|
|
20230920,152100,1243824785,3390,3390,3390,3390,0
|
|
20230920,152000,1243824785,3390,3390,3390,3390,0
|
|
20230920,151900,1243824785,3390,3400,3400,3390,1910
|
|
20230920,151800,1237348845,3390,3395,3395,3390,7952
|
|
20230920,151700,1210378115,3395,3395,3395,3395,1215
|
|
20230920,151600,1206253190,3395,3395,3395,3390,15112
|
|
20230920,151500,1155022950,3390,3390,3400,3390,924
|
|
20230920,151400,1151890080,3400,3400,3400,3400,5
|
|
20230920,151300,1151873080,3390,3400,3400,3390,438
|
|
20230920,151200,1150386420,3395,3395,3400,3395,381
|
|
20230920,151100,1149092905,3400,3400,3400,3395,5917
|
|
20230920,151000,1129003105,3400,3400,3405,3400,5958
|
|
20230920,150900,1108740895,3400,3400,3400,3395,388
|
|
20230920,150800,1107421835,3400,3395,3400,3395,208
|
|
20230920,150700,1106714675,3400,3400,3400,3400,1395
|
|
20230920,150600,1101971675,3400,3400,3400,3395,1283
|
|
20230920,150500,1097609925,3405,3400,3405,3400,3722
|
|
20230920,150400,1084955115,3400,3395,3400,3395,641
|
|
20230920,150300,1082778065,3400,3400,3400,3400,148
|
|
20230920,150200,1082274865,3400,3400,3400,3400,1195
|
|
20230920,150100,1078211865,3405,3400,3405,3400,2476
|
|
20230920,150000,1069793455,3405,3405,3410,3405,5001
|
|
20230920,145900,1052765045,3405,3405,3405,3405,0
|
|
20230920,145800,1052765045,3405,3405,3410,3405,5013
|
|
20230920,145700,1035695765,3405,3400,3405,3400,1721
|
|
20230920,145600,1029844360,3400,3395,3400,3395,466
|
|
20230920,145500,1028262285,3400,3400,3400,3400,378
|
|
20230920,145400,1026977085,3405,3405,3405,3405,0
|
|
20230920,145300,1026977085,3405,3400,3405,3400,1025
|
|
20230920,145200,1023491630,3400,3395,3400,3395,79
|
|
20230920,145100,1023223420,3395,3400,3400,3395,413
|
|
20230920,145000,1021820525,3400,3395,3400,3395,1052
|
|
20230920,144900,1018247475,3400,3400,3405,3400,929
|
|
20230920,144800,1015088870,3400,3405,3405,3395,1948
|
|
20230920,144700,1008466145,3400,3400,3400,3400,20
|
|
20230920,144600,1008398145,3405,3400,3405,3400,964
|
|
20230920,144500,1005120540,3400,3405,3405,3400,11349
|
|
20230920,144400,966533885,3405,3405,3405,3405,2492
|
|
20230920,144300,958048625,3405,3410,3410,3405,22
|
|
20230920,144200,957973625,3405,3405,3405,3405,1872
|
|
20230920,144100,951599465,3405,3405,3405,3405,2270
|
|
20230920,144000,943870115,3405,3405,3405,3405,0
|
|
20230920,143900,943870115,3405,3405,3405,3405,291
|
|
20230920,143800,942879260,3405,3405,3410,3405,3573
|
|
20230920,143700,930712445,3405,3405,3405,3405,127
|
|
20230920,143600,930280010,3405,3405,3405,3405,1055
|
|
20230920,143500,926687735,3405,3405,3405,3405,474
|
|
20230920,143400,925073765,3410,3410,3410,3405,109
|
|
20230920,143300,924702525,3410,3405,3410,3405,777
|
|
20230920,143200,922053410,3405,3410,3410,3405,113
|
|
20230920,143100,921668445,3410,3405,3410,3405,1429
|
|
20230920,143000,916796900,3405,3410,3410,3405,977
|
|
20230920,142900,913465995,3415,3415,3415,3415,0
|
|
20230920,142800,913465995,3415,3415,3415,3415,400
|
|
20230920,142700,912099995,3415,3415,3415,3415,11
|
|
20230920,142600,912062430,3410,3410,3410,3410,300
|
|
20230920,142500,911039430,3410,3410,3415,3410,1381
|
|
20230920,142400,906324515,3410,3410,3410,3410,2423
|
|
20230920,142300,898062085,3410,3410,3410,3410,1000
|
|
20230920,142200,894652085,3405,3405,3405,3405,190
|
|
20230920,142100,894005135,3405,3405,3405,3405,1
|
|
20230920,142000,894001730,3405,3405,3405,3405,197
|
|
20230920,141900,893330945,3405,3405,3405,3405,30
|
|
20230920,141800,893228795,3400,3410,3410,3400,14433
|
|
20230920,141700,844138090,3410,3410,3410,3410,0
|
|
20230920,141600,844138090,3410,3410,3410,3410,584
|
|
20230920,141500,842146650,3410,3410,3410,3410,1000
|
|
20230920,141400,838736650,3410,3410,3410,3410,0
|
|
20230920,141300,838736650,3410,3410,3410,3410,201
|
|
20230920,141200,838051240,3410,3415,3415,3410,2001
|
|
20230920,141100,831227825,3415,3415,3415,3415,5
|
|
20230920,141000,831210750,3415,3415,3415,3415,6
|
|
20230920,140900,831190260,3410,3415,3415,3410,646
|
|
20230920,140800,828987215,3410,3415,3415,3410,161
|
|
20230920,140700,828437955,3420,3420,3420,3420,0
|
|
20230920,140600,828437955,3420,3420,3420,3420,0
|
|
20230920,140500,828437955,3420,3420,3420,3420,0
|
|
20230920,140400,828437955,3420,3420,3420,3420,5
|
|
20230920,140300,828420855,3420,3420,3420,3420,0
|
|
20230920,140200,828420855,3420,3420,3420,3420,2
|
|
20230920,140100,828414015,3420,3410,3420,3410,51
|
|
20230920,140000,828240095,3420,3420,3420,3420,0
|
|
20230920,135900,828240095,3420,3410,3420,3410,863
|
|
20230920,135800,825296935,3420,3420,3420,3420,10
|
|
20230920,135700,825262735,3420,3420,3420,3420,0
|
|
20230920,135600,825262735,3420,3415,3420,3415,1022
|
|
20230920,135500,821772600,3415,3415,3415,3415,1
|
|
20230920,135400,821769185,3410,3410,3415,3410,84
|
|
20230920,135300,821482730,3415,3415,3415,3415,2
|
|
20230920,135200,821475900,3415,3415,3415,3415,0
|
|
20230920,135100,821475900,3415,3415,3415,3415,26
|
|
20230920,135000,821387110,3405,3410,3410,3405,274
|
|
20230920,134900,820453140,3405,3410,3410,3405,300
|
|
20230920,134800,819430640,3415,3415,3415,3415,1
|
|
20230920,134700,819427225,3415,3415,3415,3415,1
|
|
20230920,134600,819423810,3410,3410,3410,3410,591
|
|
20230920,134500,817408500,3410,3410,3410,3410,409
|
|
20230920,134400,816013810,3410,3405,3410,3405,1000
|
|
20230920,134300,812608805,3410,3405,3410,3405,104
|
|
20230920,134200,812254665,3405,3405,3405,3405,318
|
|
20230920,134100,811171875,3410,3410,3410,3410,0
|
|
20230920,134000,811171875,3410,3410,3410,3410,294
|
|
20230920,133900,810169335,3415,3410,3415,3410,411
|
|
20230920,133800,808767820,3415,3415,3415,3410,942
|
|
20230920,133700,805555390,3410,3410,3410,3410,200
|
|
20230920,133600,804873390,3415,3415,3415,3415,3
|
|
20230920,133500,804863145,3415,3415,3415,3415,1
|
|
20230920,133400,804859730,3410,3415,3415,3410,1245
|
|
20230920,133300,800613370,3420,3415,3420,3415,403
|
|
20230920,133200,799237110,3415,3415,3415,3415,136
|
|
20230920,133100,798772670,3415,3415,3420,3410,445
|
|
20230920,133000,797254065,3415,3420,3420,3415,413
|
|
20230920,132900,795843665,3415,3420,3420,3415,817
|
|
20230920,132800,793053285,3420,3420,3420,3420,0
|
|
20230920,132700,793053285,3420,3420,3420,3420,172
|
|
20230920,132600,792465045,3420,3420,3420,3420,0
|
|
20230920,132500,792465045,3420,3420,3420,3420,20
|
|
20230920,132400,792396645,3420,3420,3420,3420,10
|
|
20230920,132300,792362445,3420,3415,3420,3415,591
|
|
20230920,132200,790344175,3410,3410,3410,3410,20
|
|
20230920,132100,790275975,3415,3415,3415,3415,0
|
|
20230920,132000,790275975,3415,3415,3415,3415,0
|
|
20230920,131900,790275975,3415,3415,3415,3415,1226
|
|
20230920,131800,786089185,3415,3415,3415,3415,250
|
|
20230920,131700,785235435,3415,3415,3415,3415,190
|
|
20230920,131600,784586585,3420,3420,3420,3420,30
|
|
20230920,131500,784483985,3420,3420,3420,3420,0
|
|
20230920,131400,784483985,3420,3420,3420,3420,203
|
|
20230920,131300,783789725,3420,3420,3420,3420,0
|
|
20230920,131200,783789725,3420,3420,3420,3420,5
|
|
20230920,131100,783772625,3420,3420,3420,3420,0
|
|
20230920,131000,783772625,3420,3420,3420,3420,1
|
|
20230920,130900,783769205,3415,3420,3420,3415,230
|
|
20230920,130800,782983605,3420,3420,3420,3420,0
|
|
20230920,130700,782983605,3420,3420,3420,3415,73
|
|
20230920,130600,782733955,3420,3415,3420,3415,732
|
|
20230920,130500,780234170,3415,3420,3420,3415,914
|
|
20230920,130400,777110290,3420,3425,3425,3420,57
|
|
20230920,130300,776915080,3430,3430,3430,3430,0
|
|
20230920,130200,776915080,3430,3430,3430,3430,2
|
|
20230920,130100,776908220,3430,3430,3430,3430,0
|
|
20230920,130000,776908220,3430,3430,3430,3430,1
|
|
20230920,125900,776904790,3415,3415,3415,3415,55
|
|
20230920,125800,776716965,3430,3430,3430,3415,11
|
|
20230920,125700,776679295,3430,3430,3430,3430,0
|
|
20230920,125600,776679295,3430,3430,3430,3430,200
|
|
20230920,125500,775993295,3430,3430,3430,3430,0
|
|
20230920,125400,775993295,3430,3425,3430,3415,339
|
|
20230920,125300,774832130,3425,3425,3425,3425,100
|
|
20230920,125200,774489630,3425,3425,3425,3425,0
|
|
20230920,125100,774489630,3425,3425,3425,3425,0
|
|
20230920,125000,774489630,3425,3425,3425,3425,100
|
|
20230920,124900,774147130,3430,3425,3430,3410,6701
|
|
20230920,124800,751217965,3430,3410,3430,3410,7305
|
|
20230920,124700,726236530,3410,3410,3410,3410,0
|
|
20230920,124600,726236530,3410,3410,3410,3410,1
|
|
20230920,124500,726233120,3405,3405,3405,3405,25
|
|
20230920,124400,726147995,3410,3410,3410,3410,22
|
|
20230920,124300,726072975,3410,3410,3410,3410,0
|
|
20230920,124200,726072975,3410,3410,3410,3410,1
|
|
20230920,124100,726069565,3405,3405,3405,3405,107
|
|
20230920,124000,725705230,3405,3405,3405,3405,76
|
|
20230920,123900,725446450,3405,3405,3405,3405,50
|
|
20230920,123800,725276200,3405,3405,3405,3400,11
|
|
20230920,123700,725238785,3410,3410,3410,3410,0
|
|
20230920,123600,725238785,3410,3410,3410,3410,0
|
|
20230920,123500,725238785,3410,3410,3410,3410,0
|
|
20230920,123400,725238785,3410,3410,3410,3410,0
|
|
20230920,123300,725238785,3410,3405,3410,3400,1002
|
|
20230920,123200,721829475,3410,3410,3410,3410,50
|
|
20230920,123100,721658975,3410,3405,3410,3400,1011
|
|
20230920,123000,718217635,3405,3405,3405,3405,1719
|
|
20230920,122900,712364440,3405,3405,3405,3405,0
|
|
20230920,122800,712364440,3405,3405,3405,3405,1
|
|
20230920,122700,712361035,3400,3395,3400,3395,615
|
|
20230920,122600,710271230,3395,3400,3400,3395,33
|
|
20230920,122500,710159045,3395,3400,3400,3395,1226
|
|
20230920,122400,705995645,3400,3400,3400,3400,10
|
|
20230920,122300,705961645,3400,3400,3400,3400,30
|
|
20230920,122200,705859645,3400,3400,3400,3400,28
|
|
20230920,122100,705764445,3400,3400,3400,3400,21
|
|
20230920,122000,705693045,3400,3400,3400,3400,39
|
|
20230920,121900,705560445,3395,3395,3395,3395,112
|
|
20230920,121800,705180205,3395,3395,3395,3395,0
|
|
20230920,121700,705180205,3395,3395,3395,3395,0
|
|
20230920,121600,705180205,3395,3395,3395,3395,519
|
|
20230920,121500,703418200,3395,3395,3395,3395,100
|
|
20230920,121400,703078700,3390,3400,3400,3390,4009
|
|
20230920,121300,689470610,3400,3400,3400,3400,1212
|
|
20230920,121200,685349810,3410,3410,3410,3410,0
|
|
20230920,121100,685349810,3410,3410,3410,3410,14
|
|
20230920,121000,685302070,3410,3400,3410,3400,131
|
|
20230920,120900,684856660,3400,3405,3410,3400,336
|
|
20230920,120800,683713495,3410,3410,3410,3410,23
|
|
20230920,120700,683635065,3405,3405,3405,3405,0
|
|
20230920,120600,683635065,3405,3405,3405,3405,0
|
|
20230920,120500,683635065,3405,3405,3405,3405,1
|
|
20230920,120400,683631660,3405,3405,3405,3405,19
|
|
20230920,120300,683566965,3405,3405,3405,3405,0
|
|
20230920,120200,683566965,3405,3405,3405,3405,0
|
|
20230920,120100,683566965,3405,3405,3405,3405,0
|
|
20230920,120000,683566965,3405,3405,3405,3405,0
|
|
20230920,115900,683566965,3405,3405,3405,3405,289
|
|
20230920,115800,682582920,3405,3425,3425,3405,165
|
|
20230920,115700,682018935,3425,3425,3425,3425,100
|
|
20230920,115600,681676435,3425,3425,3425,3425,10
|
|
20230920,115500,681642185,3430,3405,3430,3405,5010
|
|
20230920,115400,664529060,3400,3400,3400,3400,80
|
|
20230920,115300,664257060,3400,3400,3400,3400,425
|
|
20230920,115200,662812060,3400,3400,3400,3400,100
|
|
20230920,115100,662472060,3400,3400,3400,3400,1
|
|
20230920,115000,662468660,3405,3405,3405,3405,4
|
|
20230920,114900,662455040,3405,3405,3405,3405,2
|
|
20230920,114800,662448230,3405,3405,3405,3405,100
|
|
20230920,114700,662107730,3405,3405,3405,3405,200
|
|
20230920,114600,661426730,3400,3400,3400,3400,0
|
|
20230920,114500,661426730,3400,3400,3400,3400,40
|
|
20230920,114400,661290730,3405,3400,3405,3400,3086
|
|
20230920,114300,650796830,3400,3400,3400,3400,6
|
|
20230920,114200,650776430,3395,3395,3395,3390,5644
|
|
20230920,114100,631621180,3395,3395,3395,3395,10
|
|
20230920,114000,631587230,3395,3390,3395,3390,550
|
|
20230920,113900,629720730,3390,3390,3390,3385,637
|
|
20230920,113800,627562800,3385,3390,3390,3385,175
|
|
20230920,113700,626969675,3390,3390,3390,3385,232
|
|
20230920,113600,626183815,3385,3385,3385,3385,324
|
|
20230920,113500,625087075,3385,3385,3385,3385,1
|
|
20230920,113400,625083690,3385,3390,3390,3385,3000
|
|
20230920,113300,614927835,3390,3390,3390,3390,570
|
|
20230920,113200,612995535,3390,3390,3390,3390,8
|
|
20230920,113100,612968415,3390,3395,3395,3390,1145
|
|
20230920,113000,609085765,3390,3390,3390,3390,206
|
|
20230920,112900,608387425,3390,3390,3390,3390,228
|
|
20230920,112800,607614505,3390,3390,3390,3390,41
|
|
20230920,112700,607475515,3390,3385,3390,3385,253
|
|
20230920,112600,606619095,3385,3390,3390,3385,153
|
|
20230920,112500,606100600,3390,3390,3390,3390,595
|
|
20230920,112400,604083550,3390,3390,3390,3390,73
|
|
20230920,112300,603836080,3395,3395,3395,3395,11
|
|
20230920,112200,603798735,3395,3390,3395,3390,7
|
|
20230920,112100,603774975,3390,3390,3390,3390,0
|
|
20230920,112000,603774975,3390,3390,3390,3390,0
|
|
20230920,111900,603774975,3390,3390,3390,3390,5000
|
|
20230920,111800,586824975,3395,3395,3395,3395,14
|
|
20230920,111700,586777445,3395,3395,3395,3395,1553
|
|
20230920,111600,581505010,3395,3395,3395,3390,2079
|
|
20230920,111500,574448550,3395,3395,3395,3395,39
|
|
20230920,111400,574316145,3395,3390,3395,3390,1530
|
|
20230920,111300,569127945,3390,3395,3395,3390,27
|
|
20230920,111200,569036315,3395,3395,3395,3395,0
|
|
20230920,111100,569036315,3395,3395,3395,3395,104
|
|
20230920,111000,568683235,3395,3395,3395,3395,555
|
|
20230920,110900,566799010,3395,3395,3395,3395,1000
|
|
20230920,110800,563404010,3395,3400,3400,3395,398
|
|
20230920,110700,562052115,3400,3400,3400,3400,18
|
|
20230920,110600,561990915,3395,3400,3400,3395,564
|
|
20230920,110500,560073800,3400,3400,3400,3400,4
|
|
20230920,110400,560060200,3400,3400,3400,3400,7
|
|
20230920,110300,560036400,3400,3400,3400,3400,1
|
|
20230920,110200,560033000,3400,3395,3400,3395,112
|
|
20230920,110100,559652740,3400,3395,3400,3390,3550
|
|
20230920,110000,547617530,3395,3395,3395,3395,101
|
|
20230920,105900,547274635,3390,3395,3395,3390,85
|
|
20230920,105800,546986460,3395,3395,3395,3390,16
|
|
20230920,105700,546932180,3385,3395,3395,3385,25
|
|
20230920,105600,546847485,3395,3405,3405,3385,18059
|
|
20230920,105500,485672730,3395,3395,3405,3395,185
|
|
20230920,105400,485044645,3405,3400,3405,3395,1001
|
|
20230920,105300,481645855,3405,3405,3405,3405,5
|
|
20230920,105200,481628830,3405,3405,3405,3405,11
|
|
20230920,105100,481591375,3400,3400,3400,3395,720
|
|
20230920,105000,479143610,3400,3400,3400,3400,84
|
|
20230920,104900,478858010,3400,3395,3400,3395,48
|
|
20230920,104800,478695045,3395,3400,3400,3395,2027
|
|
20230920,104700,471805860,3400,3400,3400,3400,154
|
|
20230920,104600,471282260,3400,3400,3400,3400,1630
|
|
20230920,104500,465740260,3400,3400,3400,3400,2
|
|
20230920,104400,465733460,3400,3405,3405,3400,66
|
|
20230920,104300,465509055,3400,3400,3400,3400,0
|
|
20230920,104200,465509055,3400,3400,3400,3400,0
|
|
20230920,104100,465509055,3400,3405,3405,3400,9
|
|
20230920,104000,465478420,3410,3410,3410,3410,13
|
|
20230920,103900,465434090,3410,3400,3410,3400,121
|
|
20230920,103800,465022190,3395,3400,3400,3395,2103
|
|
20230920,103700,457879100,3395,3400,3400,3395,77
|
|
20230920,103600,457617510,3395,3410,3410,3395,7221
|
|
20230920,103500,433072310,3410,3415,3415,3410,401
|
|
20230920,103400,431704615,3420,3420,3420,3420,50
|
|
20230920,103300,431533615,3420,3420,3420,3420,10
|
|
20230920,103200,431499415,3420,3415,3420,3415,1618
|
|
20230920,103100,425966925,3415,3415,3415,3415,701
|
|
20230920,103000,423573010,3410,3410,3410,3410,100
|
|
20230920,102900,423232010,3410,3410,3410,3410,227
|
|
20230920,102800,422457940,3415,3410,3415,3410,400
|
|
20230920,102700,421093935,3415,3415,3415,3415,128
|
|
20230920,102600,420656815,3410,3410,3410,3410,53
|
|
20230920,102500,420476085,3420,3420,3420,3420,19
|
|
20230920,102400,420411105,3415,3415,3415,3415,100
|
|
20230920,102300,420069605,3420,3420,3420,3420,309
|
|
20230920,102200,419012825,3410,3410,3410,3410,8
|
|
20230920,102100,418985545,3410,3410,3410,3410,0
|
|
20230920,102000,418985545,3410,3410,3410,3410,72
|
|
20230920,101900,418740025,3410,3410,3410,3410,18
|
|
20230920,101800,418678645,3415,3415,3415,3415,338
|
|
20230920,101700,417524375,3415,3410,3415,3410,1485
|
|
20230920,101600,412460515,3410,3405,3410,3405,110
|
|
20230920,101500,412085780,3405,3405,3405,3405,333
|
|
20230920,101400,410951915,3405,3400,3405,3400,817
|
|
20230920,101300,408173865,3405,3405,3405,3405,23
|
|
20230920,101200,408095550,3400,3405,3405,3400,118
|
|
20230920,101100,407694300,3405,3400,3405,3400,342
|
|
20230920,101000,406531480,3400,3400,3400,3400,106
|
|
20230920,100900,406171080,3395,3395,3395,3395,136
|
|
20230920,100800,405709360,3395,3400,3400,3395,937
|
|
20230920,100700,402524055,3395,3400,3400,3395,1133
|
|
20230920,100600,398671905,3400,3400,3400,3400,13
|
|
20230920,100500,398627705,3400,3400,3400,3395,477
|
|
20230920,100400,397006190,3395,3395,3395,3395,0
|
|
20230920,100300,397006190,3395,3395,3395,3395,81
|
|
20230920,100200,396731195,3390,3395,3395,3390,114
|
|
20230920,100100,396344730,3390,3395,3400,3390,403
|
|
20230920,100000,394976395,3395,3390,3395,3390,642
|
|
20230920,095900,392797415,3390,3395,3395,3390,2377
|
|
20230920,095800,384739330,3390,3390,3395,3390,869
|
|
20230920,095700,381790920,3390,3390,3390,3390,990
|
|
20230920,095600,378434820,3390,3390,3395,3390,667
|
|
20230920,095500,376172190,3395,3395,3395,3390,90
|
|
20230920,095400,375867035,3385,3390,3390,3385,4835
|
|
20230920,095300,359488095,3390,3390,3395,3390,1323
|
|
20230920,095200,355002350,3390,3405,3405,3385,8906
|
|
20230920,095100,324735850,3410,3410,3410,3405,690
|
|
20230920,095000,322383315,3410,3410,3410,3410,612
|
|
20230920,094900,320296395,3410,3415,3415,3410,2508
|
|
20230920,094800,311734220,3415,3420,3420,3415,850
|
|
20230920,094700,308831220,3415,3420,3420,3415,1013
|
|
20230920,094600,305371325,3420,3425,3425,3420,6156
|
|
20230920,094500,284317755,3420,3425,3425,3420,145
|
|
20230920,094400,283821725,3425,3425,3425,3425,1073
|
|
20230920,094300,280146700,3425,3425,3425,3425,1
|
|
20230920,094200,280143275,3425,3425,3425,3425,930
|
|
20230920,094100,276958025,3425,3425,3425,3425,110
|
|
20230920,094000,276581275,3425,3425,3425,3425,941
|
|
20230920,093900,273358350,3425,3425,3425,3425,177
|
|
20230920,093800,272752125,3425,3430,3430,3425,1305
|
|
20230920,093700,268282385,3430,3430,3430,3425,135
|
|
20230920,093600,267819905,3430,3425,3430,3425,88
|
|
20230920,093500,267518425,3425,3430,3430,3425,2075
|
|
20230920,093400,260403610,3435,3435,3435,3435,212
|
|
20230920,093300,259675390,3435,3435,3440,3435,2189
|
|
20230920,093200,252151150,3435,3435,3435,3435,16
|
|
20230920,093100,252096190,3435,3435,3435,3430,1024
|
|
20230920,093000,248578790,3430,3430,3430,3430,500
|
|
20230920,092900,246863790,3420,3425,3425,3420,1074
|
|
20230920,092800,243189385,3430,3435,3435,3430,1490
|
|
20230920,092700,238077185,3435,3430,3435,3430,827
|
|
20230920,092600,235238050,3435,3435,3445,3435,3253
|
|
20230920,092500,224063605,3445,3435,3450,3435,5862
|
|
20230920,092400,203887875,3435,3435,3435,3435,1399
|
|
20230920,092300,199082310,3435,3430,3435,3430,1609
|
|
20230920,092200,193563435,3430,3430,3430,3430,83
|
|
20230920,092100,193278745,3430,3425,3430,3425,17
|
|
20230920,092000,193220470,3425,3425,3425,3425,436
|
|
20230920,091900,191727170,3425,3425,3430,3425,56
|
|
20230920,091800,191535365,3425,3425,3425,3425,1
|
|
20230920,091700,191531940,3425,3425,3425,3425,398
|
|
20230920,091600,190168790,3425,3420,3425,3420,1228
|
|
20230920,091500,185964020,3420,3420,3420,3420,0
|
|
20230920,091400,185964020,3420,3420,3420,3420,975
|
|
20230920,091300,182629520,3420,3425,3425,3420,30
|
|
20230920,091200,182526860,3430,3430,3435,3420,2828
|
|
20230920,091100,172836885,3430,3430,3435,3430,894
|
|
20230920,091000,169769495,3430,3430,3430,3430,971
|
|
20230920,090900,166438965,3430,3425,3430,3425,146
|
|
20230920,090800,165938910,3425,3415,3425,3415,157
|
|
20230920,090700,165402640,3415,3420,3425,3415,2418
|
|
20230920,090600,157133325,3420,3425,3425,3420,7797
|
|
20230920,090500,130467250,3425,3430,3430,3420,3848
|
|
20230920,090400,117295045,3430,3430,3430,3430,2980
|
|
20230920,090300,107073645,3435,3435,3435,3430,4267
|
|
20230920,090200,92429755,3440,3435,3440,3435,1433
|
|
20230920,090100,87503040,3435,3435,3435,3435,2654
|
|
20230920,090000,78386550,3435,3440,3440,3435,22749
|