659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195600,945021145,4145,4145,4145,4145,4888
|
|
20230918,195500,945021145,4145,4145,4145,4145,0
|
|
20230918,195400,945021145,4145,4145,4145,4145,0
|
|
20230918,195300,945021145,4145,4145,4145,4145,0
|
|
20230918,195200,945021145,4145,4145,4145,4145,0
|
|
20230918,195100,945021145,4145,4145,4145,4145,0
|
|
20230918,195000,945021145,4145,4145,4145,4145,0
|
|
20230918,194900,945021145,4145,4145,4145,4145,0
|
|
20230918,194800,945021145,4145,4145,4145,4145,0
|
|
20230918,194700,945021145,4145,4145,4145,4145,0
|
|
20230918,194600,945021145,4145,4145,4145,4145,0
|
|
20230918,194500,945021145,4145,4145,4145,4145,0
|
|
20230918,194400,945021145,4145,4145,4145,4145,0
|
|
20230918,194300,945021145,4145,4145,4145,4145,0
|
|
20230918,194200,945021145,4145,4145,4145,4145,0
|
|
20230918,194100,945021145,4145,4145,4145,4145,0
|
|
20230918,194000,945021145,4145,4145,4145,4145,0
|
|
20230918,193900,945021145,4145,4145,4145,4145,0
|
|
20230918,193800,945021145,4145,4145,4145,4145,0
|
|
20230918,193700,945021145,4145,4145,4145,4145,0
|
|
20230918,193600,945021145,4145,4145,4145,4145,0
|
|
20230918,193500,945021145,4145,4145,4145,4145,0
|
|
20230918,193400,945021145,4145,4145,4145,4145,0
|
|
20230918,193300,945021145,4145,4145,4145,4145,0
|
|
20230918,193200,945021145,4145,4145,4145,4145,0
|
|
20230918,193100,945021145,4145,4145,4145,4145,0
|
|
20230918,193000,945021145,4145,4145,4145,4145,0
|
|
20230918,192900,945021145,4145,4145,4145,4145,0
|
|
20230918,192800,945021145,4145,4145,4145,4145,0
|
|
20230918,192700,945021145,4145,4145,4145,4145,0
|
|
20230918,192600,945021145,4145,4145,4145,4145,4888
|
|
20230918,192500,945021145,4145,4145,4145,4145,0
|
|
20230918,192400,945021145,4145,4145,4145,4145,0
|
|
20230918,192300,945021145,4145,4145,4145,4145,0
|
|
20230918,192200,945021145,4145,4145,4145,4145,0
|
|
20230918,192100,945021145,4145,4145,4145,4145,0
|
|
20230918,192000,945021145,4145,4145,4145,4145,0
|
|
20230918,191900,945021145,4145,4145,4145,4145,0
|
|
20230918,191800,945021145,4145,4145,4145,4145,0
|
|
20230918,191700,945021145,4145,4145,4145,4145,0
|
|
20230918,191600,945021145,4145,4145,4145,4145,0
|
|
20230918,191500,945021145,4145,4145,4145,4145,0
|
|
20230918,191400,945021145,4145,4145,4145,4145,0
|
|
20230918,191300,945021145,4145,4145,4145,4145,0
|
|
20230918,191200,945021145,4145,4145,4145,4145,0
|
|
20230918,191100,945021145,4145,4145,4145,4145,0
|
|
20230918,191000,945021145,4145,4145,4145,4145,0
|
|
20230918,190900,945021145,4145,4145,4145,4145,0
|
|
20230918,190800,945021145,4145,4145,4145,4145,0
|
|
20230918,190700,945021145,4145,4145,4145,4145,0
|
|
20230918,190600,945021145,4145,4145,4145,4145,0
|
|
20230918,190500,945021145,4145,4145,4145,4145,0
|
|
20230918,190400,945021145,4145,4145,4145,4145,0
|
|
20230918,190300,945021145,4145,4145,4145,4145,0
|
|
20230918,190200,945021145,4145,4145,4145,4145,0
|
|
20230918,190100,945021145,4145,4145,4145,4145,0
|
|
20230918,190000,945021145,4145,4145,4145,4145,0
|
|
20230918,185900,945021145,4145,4145,4145,4145,0
|
|
20230918,185800,945021145,4145,4145,4145,4145,0
|
|
20230918,185700,945021145,4145,4145,4145,4145,0
|
|
20230918,185600,945021145,4145,4145,4145,4145,4888
|
|
20230918,185500,945021145,4145,4145,4145,4145,0
|
|
20230918,185400,945021145,4145,4145,4145,4145,0
|
|
20230918,185300,945021145,4145,4145,4145,4145,0
|
|
20230918,185200,945021145,4145,4145,4145,4145,0
|
|
20230918,185100,945021145,4145,4145,4145,4145,0
|
|
20230918,185000,945021145,4145,4145,4145,4145,0
|
|
20230918,184900,945021145,4145,4145,4145,4145,0
|
|
20230918,184800,945021145,4145,4145,4145,4145,0
|
|
20230918,184700,945021145,4145,4145,4145,4145,0
|
|
20230918,184600,945021145,4145,4145,4145,4145,0
|
|
20230918,184500,945021145,4145,4145,4145,4145,0
|
|
20230918,184400,945021145,4145,4145,4145,4145,0
|
|
20230918,184300,945021145,4145,4145,4145,4145,0
|
|
20230918,184200,945021145,4145,4145,4145,4145,0
|
|
20230918,184100,945021145,4145,4145,4145,4145,0
|
|
20230918,184000,945021145,4145,4145,4145,4145,0
|
|
20230918,183900,945021145,4145,4145,4145,4145,0
|
|
20230918,183800,945021145,4145,4145,4145,4145,0
|
|
20230918,183700,945021145,4145,4145,4145,4145,0
|
|
20230918,183600,945021145,4145,4145,4145,4145,0
|
|
20230918,183500,945021145,4145,4145,4145,4145,0
|
|
20230918,183400,945021145,4145,4145,4145,4145,0
|
|
20230918,183300,945021145,4145,4145,4145,4145,0
|
|
20230918,183200,945021145,4145,4145,4145,4145,0
|
|
20230918,183100,945021145,4145,4145,4145,4145,0
|
|
20230918,183000,945021145,4145,4145,4145,4145,0
|
|
20230918,182900,945021145,4145,4145,4145,4145,0
|
|
20230918,182800,945021145,4145,4145,4145,4145,0
|
|
20230918,182700,945021145,4145,4145,4145,4145,0
|
|
20230918,182600,945021145,4145,4145,4145,4145,4888
|
|
20230918,182500,945021145,4145,4145,4145,4145,0
|
|
20230918,182400,945021145,4145,4145,4145,4145,0
|
|
20230918,182300,945021145,4145,4145,4145,4145,0
|
|
20230918,182200,945021145,4145,4145,4145,4145,0
|
|
20230918,182100,945021145,4145,4145,4145,4145,0
|
|
20230918,182000,945021145,4145,4145,4145,4145,0
|
|
20230918,181900,945021145,4145,4145,4145,4145,0
|
|
20230918,181800,945021145,4145,4145,4145,4145,0
|
|
20230918,181700,945021145,4145,4145,4145,4145,0
|
|
20230918,181600,945021145,4145,4145,4145,4145,0
|
|
20230918,181500,945021145,4145,4145,4145,4145,0
|
|
20230918,181400,945021145,4145,4145,4145,4145,0
|
|
20230918,181300,945021145,4145,4145,4145,4145,0
|
|
20230918,181200,945021145,4145,4145,4145,4145,0
|
|
20230918,181100,945021145,4145,4145,4145,4145,0
|
|
20230918,181000,945021145,4145,4145,4145,4145,0
|
|
20230918,180900,945021145,4145,4145,4145,4145,0
|
|
20230918,180800,945021145,4145,4145,4145,4145,0
|
|
20230918,180700,945021145,4145,4145,4145,4145,0
|
|
20230918,180600,945021145,4145,4145,4145,4145,0
|
|
20230918,180500,945021145,4145,4145,4145,4145,0
|
|
20230918,180400,945021145,4145,4145,4145,4145,0
|
|
20230918,180300,945021145,4145,4145,4145,4145,0
|
|
20230918,180200,945021145,4145,4145,4145,4145,0
|
|
20230918,180100,945021145,4145,4145,4145,4145,0
|
|
20230918,180000,945021145,4145,4145,4145,4145,0
|
|
20230918,175900,945021145,4145,4145,4145,4145,0
|
|
20230918,175800,945021145,4145,4145,4145,4145,0
|
|
20230918,175700,945021145,4145,4145,4145,4145,0
|
|
20230918,175600,945021145,4145,4145,4145,4145,4888
|
|
20230918,175500,945021145,4145,4145,4145,4145,0
|
|
20230918,175400,945021145,4145,4145,4145,4145,0
|
|
20230918,175300,945021145,4145,4145,4145,4145,0
|
|
20230918,175200,945021145,4145,4145,4145,4145,0
|
|
20230918,175100,945021145,4145,4145,4145,4145,0
|
|
20230918,175000,945021145,4145,4145,4145,4145,0
|
|
20230918,174900,945021145,4145,4145,4145,4145,0
|
|
20230918,174800,945021145,4145,4145,4145,4145,0
|
|
20230918,174700,945021145,4145,4145,4145,4145,0
|
|
20230918,174600,945021145,4145,4145,4145,4145,0
|
|
20230918,174500,945021145,4145,4145,4145,4145,0
|
|
20230918,174400,945021145,4145,4145,4145,4145,0
|
|
20230918,174300,945021145,4145,4145,4145,4145,0
|
|
20230918,174200,945021145,4145,4145,4145,4145,0
|
|
20230918,174100,945021145,4145,4145,4145,4145,0
|
|
20230918,174000,945021145,4145,4145,4145,4145,0
|
|
20230918,173900,945021145,4145,4145,4145,4145,0
|
|
20230918,173800,945021145,4145,4145,4145,4145,0
|
|
20230918,173700,945021145,4145,4145,4145,4145,0
|
|
20230918,173600,945021145,4145,4145,4145,4145,0
|
|
20230918,173500,945021145,4145,4145,4145,4145,0
|
|
20230918,173400,945021145,4145,4145,4145,4145,0
|
|
20230918,173300,945021145,4145,4145,4145,4145,0
|
|
20230918,173200,945021145,4145,4145,4145,4145,0
|
|
20230918,173100,945021145,4145,4145,4145,4145,0
|
|
20230918,173000,945021145,4145,4145,4145,4145,0
|
|
20230918,172900,945021145,4145,4145,4145,4145,0
|
|
20230918,172800,945021145,4145,4145,4145,4145,0
|
|
20230918,172700,945021145,4145,4145,4145,4145,0
|
|
20230918,172600,945021145,4145,4145,4145,4145,4888
|
|
20230918,172500,945021145,4145,4145,4145,4145,0
|
|
20230918,172400,945021145,4145,4145,4145,4145,0
|
|
20230918,172300,945021145,4145,4145,4145,4145,0
|
|
20230918,172200,945021145,4145,4145,4145,4145,0
|
|
20230918,172100,945021145,4145,4145,4145,4145,0
|
|
20230918,172000,945021145,4145,4145,4145,4145,0
|
|
20230918,171900,945021145,4145,4145,4145,4145,0
|
|
20230918,171800,945021145,4145,4145,4145,4145,0
|
|
20230918,171700,945021145,4145,4145,4145,4145,0
|
|
20230918,171600,945021145,4145,4145,4145,4145,0
|
|
20230918,171500,945021145,4145,4145,4145,4145,0
|
|
20230918,171400,945021145,4145,4145,4145,4145,0
|
|
20230918,171300,945021145,4145,4145,4145,4145,0
|
|
20230918,171200,945021145,4145,4145,4145,4145,0
|
|
20230918,171100,945021145,4145,4145,4145,4145,0
|
|
20230918,171000,945021145,4145,4145,4145,4145,0
|
|
20230918,170900,945021145,4145,4145,4145,4145,0
|
|
20230918,170800,945021145,4145,4145,4145,4145,0
|
|
20230918,170700,945021145,4145,4145,4145,4145,0
|
|
20230918,170600,945021145,4145,4145,4145,4145,0
|
|
20230918,170500,945021145,4145,4145,4145,4145,0
|
|
20230918,170400,945021145,4145,4145,4145,4145,0
|
|
20230918,170300,945021145,4145,4145,4145,4145,0
|
|
20230918,170200,945021145,4145,4145,4145,4145,0
|
|
20230918,170100,945021145,4145,4145,4145,4145,0
|
|
20230918,170000,945021145,4145,4145,4145,4145,0
|
|
20230918,165900,945021145,4145,4145,4145,4145,0
|
|
20230918,165800,945021145,4145,4145,4145,4145,0
|
|
20230918,165700,945021145,4145,4145,4145,4145,0
|
|
20230918,165600,945021145,4145,4145,4145,4145,4888
|
|
20230918,165500,945021145,4145,4145,4145,4145,0
|
|
20230918,165400,945021145,4145,4145,4145,4145,0
|
|
20230918,165300,945021145,4145,4145,4145,4145,0
|
|
20230918,165200,945021145,4145,4145,4145,4145,0
|
|
20230918,165100,945021145,4145,4145,4145,4145,0
|
|
20230918,165000,945021145,4145,4145,4145,4145,0
|
|
20230918,164900,945021145,4145,4145,4145,4145,0
|
|
20230918,164800,945021145,4145,4145,4145,4145,0
|
|
20230918,164700,945021145,4145,4145,4145,4145,0
|
|
20230918,164600,945021145,4145,4145,4145,4145,0
|
|
20230918,164500,945021145,4145,4145,4145,4145,0
|
|
20230918,164400,945021145,4145,4145,4145,4145,0
|
|
20230918,164300,945021145,4145,4145,4145,4145,0
|
|
20230918,164200,945021145,4145,4145,4145,4145,0
|
|
20230918,164100,945021145,4145,4145,4145,4145,0
|
|
20230918,164000,945021145,4145,4145,4145,4145,0
|
|
20230918,163900,945021145,4145,4145,4145,4145,0
|
|
20230918,163800,945021145,4145,4145,4145,4145,0
|
|
20230918,163700,945021145,4145,4145,4145,4145,0
|
|
20230918,163600,945021145,4145,4145,4145,4145,0
|
|
20230918,163500,945021145,4145,4145,4145,4145,0
|
|
20230918,163400,945021145,4145,4145,4145,4145,0
|
|
20230918,163300,945021145,4145,4145,4145,4145,0
|
|
20230918,163200,945021145,4145,4145,4145,4145,0
|
|
20230918,163100,945021145,4145,4145,4145,4145,0
|
|
20230918,163000,945021145,4145,4145,4145,4145,0
|
|
20230918,162900,945021145,4145,4145,4145,4145,0
|
|
20230918,162800,945021145,4145,4145,4145,4145,0
|
|
20230918,162700,945021145,4145,4145,4145,4145,0
|
|
20230918,162600,945021145,4145,4145,4145,4145,4888
|
|
20230918,162500,945021145,4145,4145,4145,4145,0
|
|
20230918,162400,945021145,4145,4145,4145,4145,0
|
|
20230918,162300,945021145,4145,4145,4145,4145,0
|
|
20230918,162200,945021145,4145,4145,4145,4145,0
|
|
20230918,162100,945021145,4145,4145,4145,4145,0
|
|
20230918,162000,945021145,4145,4145,4145,4145,0
|
|
20230918,161900,945021145,4145,4145,4145,4145,0
|
|
20230918,161800,945021145,4145,4145,4145,4145,0
|
|
20230918,161700,945021145,4145,4145,4145,4145,0
|
|
20230918,161600,945021145,4145,4145,4145,4145,0
|
|
20230918,161500,945021145,4145,4145,4145,4145,0
|
|
20230918,161400,945021145,4145,4145,4145,4145,0
|
|
20230918,161300,945021145,4145,4145,4145,4145,0
|
|
20230918,161200,945021145,4145,4145,4145,4145,0
|
|
20230918,161100,945021145,4145,4145,4145,4145,0
|
|
20230918,161000,945021145,4145,4145,4145,4145,0
|
|
20230918,160900,945021145,4145,4145,4145,4145,0
|
|
20230918,160800,945021145,4145,4145,4145,4145,0
|
|
20230918,160700,945021145,4145,4145,4145,4145,0
|
|
20230918,160600,945021145,4145,4145,4145,4145,0
|
|
20230918,160500,945021145,4145,4145,4145,4145,0
|
|
20230918,160400,945021145,4145,4145,4145,4145,0
|
|
20230918,160300,945021145,4145,4145,4145,4145,0
|
|
20230918,160200,945021145,4145,4145,4145,4145,0
|
|
20230918,160100,945021145,4145,4145,4145,4145,0
|
|
20230918,160000,945021145,4145,4145,4145,4145,0
|
|
20230918,155900,945021145,4145,4145,4145,4145,0
|
|
20230918,155800,945021145,4145,4145,4145,4145,0
|
|
20230918,155700,945021145,4145,4145,4145,4145,0
|
|
20230918,155600,945021145,4145,4145,4145,4145,4888
|
|
20230918,155500,945021145,4145,4145,4145,4145,0
|
|
20230918,155400,945021145,4145,4145,4145,4145,0
|
|
20230918,155300,945021145,4145,4145,4145,4145,0
|
|
20230918,155200,945021145,4145,4145,4145,4145,0
|
|
20230918,155100,945021145,4145,4145,4145,4145,0
|
|
20230918,155000,945021145,4145,4145,4145,4145,0
|
|
20230918,154900,945021145,4145,4145,4145,4145,0
|
|
20230918,154800,945021145,4145,4145,4145,4145,0
|
|
20230918,154700,945021145,4145,4145,4145,4145,0
|
|
20230918,154600,945021145,4145,4145,4145,4145,0
|
|
20230918,154500,945021145,4145,4145,4145,4145,0
|
|
20230918,154400,945021145,4145,4145,4145,4145,0
|
|
20230918,154300,945021145,4145,4145,4145,4145,0
|
|
20230918,154200,945021145,4145,4145,4145,4145,0
|
|
20230918,154100,945021145,4145,4145,4145,4145,0
|
|
20230918,154000,945021145,4145,4145,4145,4145,0
|
|
20230918,153900,945021145,4145,4145,4145,4145,0
|
|
20230918,153800,945021145,4145,4145,4145,4145,0
|
|
20230918,153700,945021145,4145,4145,4145,4145,0
|
|
20230918,153600,945021145,4145,4145,4145,4145,0
|
|
20230918,153500,945021145,4145,4145,4145,4145,0
|
|
20230918,153400,945021145,4145,4145,4145,4145,0
|
|
20230918,153300,945021145,4145,4145,4145,4145,0
|
|
20230918,153200,945021145,4145,4145,4145,4145,0
|
|
20230918,153100,945021145,4145,4145,4145,4145,0
|
|
20230918,153000,945021145,4145,4145,4145,4145,4888
|
|
20230918,152900,924760385,4155,4155,4155,4155,0
|
|
20230918,152800,924760385,4155,4155,4155,4155,0
|
|
20230918,152700,924760385,4155,4155,4155,4155,0
|
|
20230918,152600,924760385,4155,4155,4155,4155,0
|
|
20230918,152500,924760385,4155,4155,4155,4155,0
|
|
20230918,152400,924760385,4155,4155,4155,4155,0
|
|
20230918,152300,924760385,4155,4155,4155,4155,0
|
|
20230918,152200,924760385,4155,4155,4155,4155,0
|
|
20230918,152100,924760385,4155,4155,4155,4155,0
|
|
20230918,152000,924760385,4155,4155,4155,4155,0
|
|
20230918,151900,924760385,4155,4155,4155,4155,54
|
|
20230918,151800,924536015,4165,4160,4165,4150,759
|
|
20230918,151700,921378650,4160,4155,4160,4155,100
|
|
20230918,151600,920962765,4160,4155,4160,4155,13
|
|
20230918,151500,920908735,4165,4165,4165,4165,18
|
|
20230918,151400,920833765,4165,4160,4165,4160,3
|
|
20230918,151300,920821280,4160,4160,4160,4160,1108
|
|
20230918,151200,916212000,4150,4150,4150,4150,3
|
|
20230918,151100,916199550,4160,4170,4170,4160,2555
|
|
20230918,151000,905570720,4150,4150,4150,4150,154
|
|
20230918,150900,904931620,4150,4155,4155,4150,4224
|
|
20230918,150800,887401430,4155,4155,4155,4155,2150
|
|
20230918,150700,878468180,4155,4155,4155,4155,2
|
|
20230918,150600,878459870,4170,4155,4170,4155,20
|
|
20230918,150500,878376650,4155,4170,4170,4155,32
|
|
20230918,150400,878243570,4155,4170,4170,4155,220
|
|
20230918,150300,877329170,4170,4170,4170,4155,107
|
|
20230918,150200,876884105,4175,4170,4175,4170,3
|
|
20230918,150100,876871590,4170,4165,4170,4165,66
|
|
20230918,150000,876596695,4160,4165,4165,4160,1027
|
|
20230918,145900,872324335,4165,4160,4165,4160,65
|
|
20230918,145800,872053905,4165,4165,4165,4160,156
|
|
20230918,145700,871404925,4165,4165,4170,4165,1067
|
|
20230918,145600,866960665,4170,4165,4175,4165,99
|
|
20230918,145500,866548290,4165,4165,4175,4165,14
|
|
20230918,145400,866489920,4175,4165,4175,4165,125
|
|
20230918,145300,865969285,4175,4165,4175,4165,11
|
|
20230918,145200,865923450,4165,4175,4175,4165,53
|
|
20230918,145100,865702685,4160,4160,4175,4160,663
|
|
20230918,145000,862943140,4160,4175,4175,4160,471
|
|
20230918,144900,860981400,4165,4165,4170,4165,1330
|
|
20230918,144800,855440440,4165,4165,4170,4165,226
|
|
20230918,144700,854499135,4165,4175,4175,4165,15
|
|
20230918,144600,854436610,4165,4165,4175,4165,130
|
|
20230918,144500,853895150,4175,4165,4175,4165,28
|
|
20230918,144400,853778460,4165,4165,4175,4165,11
|
|
20230918,144300,853732625,4165,4165,4175,4165,11
|
|
20230918,144200,853686780,4165,4165,4165,4165,21
|
|
20230918,144100,853599315,4165,4175,4175,4165,45
|
|
20230918,144000,853411530,4175,4170,4175,4165,209
|
|
20230918,143900,852540025,4165,4165,4170,4165,12
|
|
20230918,143800,852490035,4170,4165,4170,4165,41
|
|
20230918,143700,852319215,4170,4165,4170,4165,12
|
|
20230918,143600,852269215,4170,4170,4170,4165,21
|
|
20230918,143500,852181690,4165,4165,4175,4165,32
|
|
20230918,143400,852048380,4175,4175,4175,4165,18
|
|
20230918,143300,851973320,4175,4165,4175,4165,41
|
|
20230918,143200,851802315,4165,4165,4175,4165,474
|
|
20230918,143100,849828060,4165,4170,4175,4165,825
|
|
20230918,143000,846387810,4170,4170,4175,4170,24
|
|
20230918,142900,846287720,4170,4180,4180,4170,684
|
|
20230918,142800,843435100,4170,4185,4185,4170,12
|
|
20230918,142700,843385005,4185,4185,4185,4170,126
|
|
20230918,142600,842859525,4185,4185,4185,4170,24
|
|
20230918,142500,842759220,4170,4180,4185,4170,217
|
|
20230918,142400,841853945,4175,4190,4190,4175,116
|
|
20230918,142300,841368040,4190,4175,4190,4175,11
|
|
20230918,142200,841322085,4175,4185,4190,4175,212
|
|
20230918,142100,840436640,4175,4175,4175,4175,22
|
|
20230918,142000,840344790,4175,4175,4185,4175,33
|
|
20230918,141900,840206775,4185,4170,4185,4170,14
|
|
20230918,141800,840148305,4185,4170,4185,4170,12
|
|
20230918,141700,840098220,4185,4170,4185,4170,18
|
|
20230918,141600,840023075,4175,4175,4180,4175,7
|
|
20230918,141500,839993845,4180,4170,4185,4170,12
|
|
20230918,141400,839943730,4185,4175,4185,4170,85
|
|
20230918,141300,839588875,4170,4185,4185,4170,502
|
|
20230918,141200,837493030,4175,4175,4190,4175,26
|
|
20230918,141100,837384420,4175,4175,4180,4175,317
|
|
20230918,141000,836060180,4175,4180,4180,4170,85
|
|
20230918,140900,835705295,4175,4175,4180,4175,23
|
|
20230918,140800,835609260,4175,4180,4180,4175,486
|
|
20230918,140700,833577825,4175,4180,4180,4175,424
|
|
20230918,140600,831807025,4190,4180,4190,4180,13
|
|
20230918,140500,831752645,4190,4180,4190,4180,27
|
|
20230918,140400,831639605,4190,4190,4190,4180,24
|
|
20230918,140300,831539255,4180,4180,4190,4180,26
|
|
20230918,140200,831430525,4180,4180,4190,4180,10
|
|
20230918,140100,831388715,4190,4190,4190,4180,12
|
|
20230918,140000,831338515,4190,4180,4190,4180,180
|
|
20230918,135900,830586075,4180,4180,4190,4180,13
|
|
20230918,135800,830531695,4190,4180,4190,4180,13
|
|
20230918,135700,830477315,4190,4180,4190,4180,11
|
|
20230918,135600,830431305,4190,4180,4195,4180,14
|
|
20230918,135500,830372725,4195,4180,4195,4180,79
|
|
20230918,135400,830042335,4195,4175,4195,4175,24
|
|
20230918,135300,829942040,4195,4190,4195,4175,8
|
|
20230918,135200,829908585,4175,4190,4195,4175,11
|
|
20230918,135100,829862605,4175,4175,4195,4175,25
|
|
20230918,135000,829758170,4175,4175,4175,4175,9
|
|
20230918,134900,829720595,4175,4190,4195,4175,12
|
|
20230918,134800,829670420,4175,4175,4175,4175,23
|
|
20230918,134700,829574395,4175,4175,4195,4175,21
|
|
20230918,134600,829486520,4175,4175,4190,4175,9
|
|
20230918,134500,829448930,4175,4175,4190,4175,31
|
|
20230918,134400,829319355,4175,4175,4190,4175,260
|
|
20230918,134300,828233840,4175,4175,4175,4175,12
|
|
20230918,134200,828183740,4190,4175,4190,4175,10
|
|
20230918,134100,828141960,4190,4175,4190,4175,15
|
|
20230918,134000,828079245,4175,4190,4190,4175,929
|
|
20230918,133900,824191205,4190,4180,4190,4180,27
|
|
20230918,133800,824078275,4180,4180,4190,4180,10
|
|
20230918,133700,824036465,4190,4180,4190,4180,11
|
|
20230918,133600,823990465,4190,4180,4190,4180,13
|
|
20230918,133500,823936080,4190,4180,4190,4180,177
|
|
20230918,133400,823196200,4190,4175,4190,4175,11
|
|
20230918,133300,823150225,4190,4175,4190,4175,141
|
|
20230918,133200,822561460,4175,4190,4190,4175,1341
|
|
20230918,133100,816957370,4185,4190,4190,4185,12
|
|
20230918,133000,816907130,4185,4185,4190,4185,11
|
|
20230918,132900,816861085,4190,4190,4190,4185,35
|
|
20230918,132800,816714480,4185,4185,4185,4185,8
|
|
20230918,132700,816681000,4190,4190,4190,4190,145
|
|
20230918,132600,816073450,4190,4195,4195,4190,14
|
|
20230918,132500,816014765,4190,4190,4195,4190,15
|
|
20230918,132400,815951885,4195,4190,4195,4190,64
|
|
20230918,132300,815683720,4195,4190,4195,4190,10
|
|
20230918,132200,815641815,4195,4190,4195,4190,12
|
|
20230918,132100,815591520,4195,4185,4195,4185,45
|
|
20230918,132000,815403020,4185,4185,4195,4185,11
|
|
20230918,131900,815356965,4195,4185,4195,4185,73
|
|
20230918,131800,815051450,4195,4185,4195,4185,22
|
|
20230918,131700,814959360,4185,4185,4185,4185,5
|
|
20230918,131600,814938435,4195,4195,4195,4195,11
|
|
20230918,131500,814892290,4195,4195,4195,4195,61
|
|
20230918,131400,814636395,4195,4185,4195,4185,4
|
|
20230918,131300,814619635,4195,4195,4195,4195,0
|
|
20230918,131200,814619635,4195,4185,4195,4185,13
|
|
20230918,131100,814565220,4185,4185,4185,4185,1000
|
|
20230918,131000,810380220,4200,4200,4200,4200,0
|
|
20230918,130900,810380220,4200,4185,4200,4185,101
|
|
20230918,130800,809956320,4200,4185,4200,4185,104
|
|
20230918,130700,809521065,4200,4200,4200,4200,265
|
|
20230918,130600,808408065,4185,4185,4200,4185,28
|
|
20230918,130500,808290705,4185,4195,4195,4185,250
|
|
20230918,130400,807243210,4200,4200,4200,4195,32
|
|
20230918,130300,807108960,4200,4195,4200,4195,21
|
|
20230918,130200,807020860,4200,4200,4200,4200,20
|
|
20230918,130100,806936860,4205,4205,4205,4205,1
|
|
20230918,130000,806932655,4200,4200,4200,4200,6
|
|
20230918,125900,806907455,4205,4200,4205,4200,6
|
|
20230918,125800,806882250,4200,4200,4200,4200,6
|
|
20230918,125700,806857050,4205,4205,4205,4205,0
|
|
20230918,125600,806857050,4205,4200,4205,4200,2
|
|
20230918,125500,806848645,4205,4205,4205,4205,0
|
|
20230918,125400,806848645,4205,4205,4205,4205,0
|
|
20230918,125300,806848645,4205,4205,4205,4205,1
|
|
20230918,125200,806844440,4205,4205,4205,4205,0
|
|
20230918,125100,806844440,4205,4205,4205,4200,513
|
|
20230918,125000,804687775,4205,4190,4205,4190,2943
|
|
20230918,124900,792330870,4185,4185,4185,4185,1000
|
|
20230918,124800,788145870,4190,4190,4190,4190,0
|
|
20230918,124700,788145870,4190,4185,4190,4185,111
|
|
20230918,124600,787681325,4185,4180,4185,4180,200
|
|
20230918,124500,786845320,4185,4185,4185,4185,0
|
|
20230918,124400,786845320,4185,4175,4185,4170,501
|
|
20230918,124300,784753960,4185,4185,4185,4185,2
|
|
20230918,124200,784745590,4175,4185,4185,4175,1221
|
|
20230918,124100,779640505,4190,4190,4190,4190,0
|
|
20230918,124000,779640505,4190,4190,4190,4190,119
|
|
20230918,123900,779141895,4190,4185,4190,4185,22
|
|
20230918,123800,779049815,4185,4180,4185,4180,367
|
|
20230918,123700,777515750,4190,4190,4190,4190,1
|
|
20230918,123600,777511560,4195,4195,4195,4195,0
|
|
20230918,123500,777511560,4195,4195,4195,4195,2
|
|
20230918,123400,777503170,4195,4195,4195,4195,31
|
|
20230918,123300,777373125,4195,4195,4195,4195,0
|
|
20230918,123200,777373125,4195,4190,4195,4190,17
|
|
20230918,123100,777301890,4195,4195,4200,4195,478
|
|
20230918,123000,775296670,4195,4195,4195,4195,0
|
|
20230918,122900,775296670,4195,4195,4195,4195,0
|
|
20230918,122800,775296670,4195,4190,4195,4190,3
|
|
20230918,122700,775284090,4195,4195,4195,4195,0
|
|
20230918,122600,775284090,4195,4195,4195,4195,0
|
|
20230918,122500,775284090,4195,4180,4195,4180,93
|
|
20230918,122400,774895310,4195,4195,4195,4195,0
|
|
20230918,122300,774895310,4195,4190,4195,4190,299
|
|
20230918,122200,773641305,4190,4190,4190,4190,1
|
|
20230918,122100,773637115,4175,4175,4175,4175,12
|
|
20230918,122000,773587015,4175,4190,4190,4175,25
|
|
20230918,121900,773482625,4175,4190,4190,4175,76
|
|
20230918,121800,773165010,4185,4185,4185,4185,153
|
|
20230918,121700,772524705,4190,4185,4190,4185,51
|
|
20230918,121600,772311020,4185,4180,4185,4180,73
|
|
20230918,121500,772005565,4185,4185,4185,4185,238
|
|
20230918,121400,771009535,4190,4190,4190,4190,0
|
|
20230918,121300,771009535,4190,4185,4190,4185,6
|
|
20230918,121200,770984410,4190,4190,4190,4190,0
|
|
20230918,121100,770984410,4190,4190,4190,4190,1
|
|
20230918,121000,770980220,4185,4185,4190,4185,3
|
|
20230918,120900,770967660,4185,4185,4190,4185,26
|
|
20230918,120800,770858840,4185,4185,4190,4185,7
|
|
20230918,120700,770829530,4190,4180,4190,4180,303
|
|
20230918,120600,769562960,4175,4175,4175,4175,12
|
|
20230918,120500,769512860,4175,4175,4175,4175,147
|
|
20230918,120400,768899135,4175,4175,4175,4175,0
|
|
20230918,120300,768899135,4175,4175,4175,4175,12
|
|
20230918,120200,768849035,4175,4175,4175,4175,0
|
|
20230918,120100,768849035,4175,4175,4175,4175,0
|
|
20230918,120000,768849035,4175,4175,4175,4175,99
|
|
20230918,115900,768435710,4195,4195,4195,4195,1
|
|
20230918,115800,768431515,4190,4190,4190,4190,1
|
|
20230918,115700,768427325,4165,4190,4190,4160,4010
|
|
20230918,115600,751733315,4195,4195,4195,4195,0
|
|
20230918,115500,751733315,4195,4195,4195,4195,1
|
|
20230918,115400,751729120,4180,4180,4180,4180,12
|
|
20230918,115300,751678960,4180,4180,4180,4180,30
|
|
20230918,115200,751553560,4195,4195,4195,4195,0
|
|
20230918,115100,751553560,4195,4195,4195,4195,23
|
|
20230918,115000,751457075,4195,4195,4195,4195,0
|
|
20230918,114900,751457075,4195,4195,4195,4195,106
|
|
20230918,114800,751012405,4200,4200,4200,4200,1
|
|
20230918,114700,751008205,4200,4200,4200,4200,0
|
|
20230918,114600,751008205,4200,4200,4200,4200,48
|
|
20230918,114500,750806605,4200,4180,4200,4180,17
|
|
20230918,114400,750735445,4180,4180,4180,4180,0
|
|
20230918,114300,750735445,4180,4180,4180,4180,0
|
|
20230918,114200,750735445,4180,4180,4180,4180,12
|
|
20230918,114100,750685285,4180,4190,4190,4180,378
|
|
20230918,114000,749104175,4190,4190,4190,4190,0
|
|
20230918,113900,749104175,4190,4190,4190,4190,37
|
|
20230918,113800,748949145,4190,4190,4190,4190,861
|
|
20230918,113700,745341555,4190,4190,4190,4190,0
|
|
20230918,113600,745341555,4190,4190,4190,4190,12
|
|
20230918,113500,745291275,4190,4190,4190,4190,87
|
|
20230918,113400,744926745,4200,4200,4200,4200,0
|
|
20230918,113300,744926745,4200,4200,4200,4200,0
|
|
20230918,113200,744926745,4200,4200,4200,4200,5
|
|
20230918,113100,744905745,4190,4190,4190,4190,1
|
|
20230918,113000,744901555,4200,4200,4200,4200,0
|
|
20230918,112900,744901555,4200,4200,4200,4200,900
|
|
20230918,112800,741121555,4215,4215,4215,4215,0
|
|
20230918,112700,741121555,4215,4170,4215,4170,6685
|
|
20230918,112600,713042770,4165,4165,4165,4165,17
|
|
20230918,112500,712971965,4160,4185,4185,4160,5303
|
|
20230918,112400,690873185,4190,4190,4190,4190,0
|
|
20230918,112300,690873185,4190,4190,4190,4190,1
|
|
20230918,112200,690868995,4190,4190,4190,4190,0
|
|
20230918,112100,690868995,4190,4190,4190,4190,3
|
|
20230918,112000,690856425,4195,4195,4195,4195,2
|
|
20230918,111900,690848035,4175,4180,4195,4175,806
|
|
20230918,111800,687482745,4180,4180,4180,4175,182
|
|
20230918,111700,686722840,4180,4175,4195,4175,775
|
|
20230918,111600,683485190,4195,4195,4200,4150,21244
|
|
20230918,111500,594933025,4200,4200,4200,4200,0
|
|
20230918,111400,594933025,4200,4200,4200,4200,1176
|
|
20230918,111300,589993825,4210,4210,4210,4210,1
|
|
20230918,111200,589989615,4215,4215,4215,4215,0
|
|
20230918,111100,589989615,4215,4215,4215,4215,0
|
|
20230918,111000,589989615,4215,4215,4215,4215,1
|
|
20230918,110900,589985400,4215,4215,4215,4215,10
|
|
20230918,110800,589943250,4215,4215,4215,4215,3
|
|
20230918,110700,589930605,4200,4200,4200,4200,0
|
|
20230918,110600,589930605,4200,4200,4215,4200,64
|
|
20230918,110500,589661775,4200,4200,4200,4200,820
|
|
20230918,110400,586217775,4215,4215,4215,4215,0
|
|
20230918,110300,586217775,4215,4205,4215,4200,321
|
|
20230918,110200,584868415,4205,4205,4210,4205,1600
|
|
20230918,110100,578140400,4200,4200,4200,4200,42
|
|
20230918,110000,577964000,4200,4185,4200,4185,25
|
|
20230918,105900,577859345,4185,4185,4185,4185,9
|
|
20230918,105800,577821680,4200,4190,4200,4185,306
|
|
20230918,105700,576536790,4185,4185,4185,4185,365
|
|
20230918,105600,575009265,4185,4195,4195,4185,511
|
|
20230918,105500,572867700,4195,4195,4210,4195,12
|
|
20230918,105400,572817315,4215,4210,4215,4210,327
|
|
20230918,105300,571440630,4210,4195,4215,4195,1214
|
|
20230918,105200,566336625,4200,4195,4205,4195,312
|
|
20230918,105100,565025755,4205,4190,4205,4190,672
|
|
20230918,105000,562203525,4200,4190,4200,4190,327
|
|
20230918,104900,560833375,4190,4190,4200,4190,9
|
|
20230918,104800,560795655,4200,4190,4200,4190,10
|
|
20230918,104700,560753745,4200,4190,4200,4190,81
|
|
20230918,104600,560414255,4185,4185,4190,4185,29
|
|
20230918,104500,560292790,4190,4190,4190,4190,174
|
|
20230918,104400,559563730,4190,4190,4200,4190,9
|
|
20230918,104300,559526010,4190,4190,4190,4190,5
|
|
20230918,104200,559505060,4185,4185,4200,4185,22
|
|
20230918,104100,559412975,4185,4200,4200,4180,10
|
|
20230918,104000,559371130,4180,4180,4180,4180,9
|
|
20230918,103900,559333510,4205,4180,4205,4180,18
|
|
20230918,103800,559258220,4180,4180,4190,4180,2593
|
|
20230918,103700,548415890,4185,4190,4190,4185,285
|
|
20230918,103600,547222885,4190,4190,4195,4190,108
|
|
20230918,103500,546770360,4190,4185,4190,4185,209
|
|
20230918,103400,545895175,4185,4190,4190,4185,628
|
|
20230918,103300,543264020,4195,4195,4205,4190,1188
|
|
20230918,103200,538276265,4195,4205,4210,4195,157
|
|
20230918,103100,537615440,4195,4195,4195,4195,9
|
|
20230918,103000,537577685,4195,4195,4210,4195,540
|
|
20230918,102900,535305635,4195,4195,4195,4195,14
|
|
20230918,102800,535246905,4205,4195,4205,4195,64
|
|
20230918,102700,534977915,4195,4195,4195,4195,141
|
|
20230918,102600,534386420,4195,4200,4205,4195,83
|
|
20230918,102500,534038155,4195,4195,4195,4195,17
|
|
20230918,102400,533966840,4195,4195,4205,4195,28
|
|
20230918,102300,533849360,4195,4195,4195,4195,175
|
|
20230918,102200,533115235,4200,4195,4210,4195,154
|
|
20230918,102100,532468455,4200,4195,4210,4195,81
|
|
20230918,102000,532128325,4195,4205,4210,4195,39
|
|
20230918,101900,531964315,4195,4195,4195,4195,9
|
|
20230918,101800,531926560,4195,4195,4210,4195,28
|
|
20230918,101700,531808895,4210,4205,4210,4195,9
|
|
20230918,101600,531771070,4195,4195,4205,4195,16
|
|
20230918,101500,531703920,4195,4195,4210,4195,31
|
|
20230918,101400,531573795,4195,4190,4210,4190,30
|
|
20230918,101300,531447890,4210,4215,4215,4190,6
|
|
20230918,101200,531422705,4190,4200,4215,4190,25
|
|
20230918,101100,531317750,4200,4200,4200,4200,77
|
|
20230918,101000,530994350,4220,4200,4220,4200,236
|
|
20230918,100900,530002675,4200,4185,4200,4185,559
|
|
20230918,100800,527656570,4185,4200,4200,4185,909
|
|
20230918,100700,523847870,4195,4190,4195,4190,383
|
|
20230918,100600,522242725,4195,4200,4225,4195,1434
|
|
20230918,100500,516220510,4200,4200,4225,4200,41
|
|
20230918,100400,516047510,4200,4195,4230,4195,21
|
|
20230918,100300,515959025,4235,4210,4235,4165,15446
|
|
20230918,100200,451249240,4220,4210,4220,4210,15
|
|
20230918,100100,451186050,4210,4215,4215,4210,2920
|
|
20230918,100000,438891315,4210,4210,4215,4210,178
|
|
20230918,095900,438141825,4215,4210,4215,4210,86
|
|
20230918,095800,437779405,4215,4220,4220,4210,1990
|
|
20230918,095700,429396505,4215,4215,4240,4215,110
|
|
20230918,095600,428930330,4240,4215,4240,4215,19
|
|
20230918,095500,428849995,4240,4235,4240,4210,13692
|
|
20230918,095400,371113105,4235,4230,4235,4230,197
|
|
20230918,095300,370279335,4235,4235,4235,4235,9
|
|
20230918,095200,370241220,4260,4235,4260,4230,1488
|
|
20230918,095100,363939515,4235,4240,4265,4235,20
|
|
20230918,095000,363854715,4240,4235,4265,4235,18
|
|
20230918,094900,363778215,4235,4245,4245,4230,239
|
|
20230918,094800,362764985,4270,4250,4270,4245,36
|
|
20230918,094700,362611905,4270,4255,4275,4245,2194
|
|
20230918,094600,353283045,4255,4255,4265,4255,54
|
|
20230918,094500,353053255,4255,4255,4255,4255,60
|
|
20230918,094400,352797955,4270,4255,4275,4255,12
|
|
20230918,094300,352746840,4255,4255,4255,4255,5
|
|
20230918,094200,352725565,4250,4250,4275,4250,241
|
|
20230918,094100,351698620,4260,4250,4260,4250,35
|
|
20230918,094000,351549600,4260,4260,4275,4250,1719
|
|
20230918,093900,344227150,4260,4270,4275,4260,483
|
|
20230918,093800,342165695,4270,4275,4275,4270,286
|
|
20230918,093700,340943090,4275,4270,4275,4265,1552
|
|
20230918,093600,334316055,4270,4255,4270,4255,3516
|
|
20230918,093500,319325800,4250,4255,4255,4250,146
|
|
20230918,093400,318704615,4255,4255,4255,4250,305
|
|
20230918,093300,317406885,4260,4255,4260,4255,2224
|
|
20230918,093200,307935190,4260,4250,4260,4240,2475
|
|
20230918,093100,297405390,4235,4240,4250,4235,1523
|
|
20230918,093000,290941025,4240,4220,4240,4220,2679
|
|
20230918,092900,279605965,4215,4230,4230,4215,3696
|
|
20230918,092800,263996445,4230,4240,4240,4230,400
|
|
20230918,092700,262302450,4235,4240,4240,4235,79
|
|
20230918,092600,261967510,4240,4240,4245,4240,213
|
|
20230918,092500,261064370,4245,4245,4250,4240,430
|
|
20230918,092400,259240000,4240,4230,4240,4230,958
|
|
20230918,092300,255183705,4230,4230,4230,4230,1003
|
|
20230918,092200,250941015,4230,4235,4235,4225,2908
|
|
20230918,092100,238640180,4250,4225,4250,4225,1098
|
|
20230918,092000,233999705,4235,4250,4260,4225,8910
|
|
20230918,091900,196257315,4240,4245,4255,4240,2790
|
|
20230918,091800,184414125,4250,4250,4255,4250,411
|
|
20230918,091700,182667365,4265,4265,4265,4250,531
|
|
20230918,091600,180410495,4250,4250,4265,4250,1124
|
|
20230918,091500,175626380,4260,4265,4275,4260,2458
|
|
20230918,091400,165151740,4275,4265,4275,4265,7
|
|
20230918,091300,165121855,4265,4260,4265,4260,869
|
|
20230918,091200,161416055,4260,4250,4265,4250,45
|
|
20230918,091100,161224210,4265,4250,4265,4245,2456
|
|
20230918,091000,150786175,4255,4255,4255,4245,1582
|
|
20230918,090900,144062025,4255,4250,4255,4245,5128
|
|
20230918,090800,122262620,4250,4255,4255,4250,1405
|
|
20230918,090700,116288845,4260,4265,4265,4260,336
|
|
20230918,090600,114857265,4275,4260,4280,4260,154
|
|
20230918,090500,114198725,4260,4280,4280,4260,216
|
|
20230918,090400,113277210,4280,4280,4280,4255,1025
|
|
20230918,090300,108911655,4265,4285,4285,4265,522
|
|
20230918,090200,106679180,4285,4245,4290,4240,2806
|
|
20230918,090100,94711520,4245,4260,4285,4230,10926
|
|
20230918,090000,48278325,4270,4280,4290,4255,11281
|