676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201300,354658960,3670,3670,3670,3670,2441
|
|
20230922,201200,354658960,3670,3670,3670,3670,0
|
|
20230922,201100,354658960,3670,3670,3670,3670,0
|
|
20230922,201000,354658960,3670,3670,3670,3670,0
|
|
20230922,200900,354658960,3670,3670,3670,3670,0
|
|
20230922,200800,354658960,3670,3670,3670,3670,0
|
|
20230922,200700,354658960,3670,3670,3670,3670,0
|
|
20230922,200600,354658960,3670,3670,3670,3670,0
|
|
20230922,200500,354658960,3670,3670,3670,3670,0
|
|
20230922,200400,354658960,3670,3670,3670,3670,0
|
|
20230922,200300,354658960,3670,3670,3670,3670,0
|
|
20230922,200200,354658960,3670,3670,3670,3670,0
|
|
20230922,200100,354658960,3670,3670,3670,3670,0
|
|
20230922,200000,354658960,3670,3670,3670,3670,0
|
|
20230922,195900,354658960,3670,3670,3670,3670,0
|
|
20230922,195800,354658960,3670,3670,3670,3670,0
|
|
20230922,195700,354658960,3670,3670,3670,3670,0
|
|
20230922,195600,354658960,3670,3670,3670,3670,0
|
|
20230922,195500,354658960,3670,3670,3670,3670,0
|
|
20230922,195400,354658960,3670,3670,3670,3670,0
|
|
20230922,195300,354658960,3670,3670,3670,3670,0
|
|
20230922,195200,354658960,3670,3670,3670,3670,0
|
|
20230922,195100,354658960,3670,3670,3670,3670,0
|
|
20230922,195000,354658960,3670,3670,3670,3670,0
|
|
20230922,194900,354658960,3670,3670,3670,3670,0
|
|
20230922,194800,354658960,3670,3670,3670,3670,0
|
|
20230922,194700,354658960,3670,3670,3670,3670,0
|
|
20230922,194600,354658960,3670,3670,3670,3670,0
|
|
20230922,194500,354658960,3670,3670,3670,3670,0
|
|
20230922,194400,354658960,3670,3670,3670,3670,0
|
|
20230922,194300,354658960,3670,3670,3670,3670,2441
|
|
20230922,194200,354658960,3670,3670,3670,3670,0
|
|
20230922,194100,354658960,3670,3670,3670,3670,0
|
|
20230922,194000,354658960,3670,3670,3670,3670,0
|
|
20230922,193900,354658960,3670,3670,3670,3670,0
|
|
20230922,193800,354658960,3670,3670,3670,3670,0
|
|
20230922,193700,354658960,3670,3670,3670,3670,0
|
|
20230922,193600,354658960,3670,3670,3670,3670,0
|
|
20230922,193500,354658960,3670,3670,3670,3670,0
|
|
20230922,193400,354658960,3670,3670,3670,3670,0
|
|
20230922,193300,354658960,3670,3670,3670,3670,0
|
|
20230922,193200,354658960,3670,3670,3670,3670,0
|
|
20230922,193100,354658960,3670,3670,3670,3670,0
|
|
20230922,193000,354658960,3670,3670,3670,3670,0
|
|
20230922,192900,354658960,3670,3670,3670,3670,0
|
|
20230922,192800,354658960,3670,3670,3670,3670,0
|
|
20230922,192700,354658960,3670,3670,3670,3670,0
|
|
20230922,192600,354658960,3670,3670,3670,3670,0
|
|
20230922,192500,354658960,3670,3670,3670,3670,0
|
|
20230922,192400,354658960,3670,3670,3670,3670,0
|
|
20230922,192300,354658960,3670,3670,3670,3670,0
|
|
20230922,192200,354658960,3670,3670,3670,3670,0
|
|
20230922,192100,354658960,3670,3670,3670,3670,0
|
|
20230922,192000,354658960,3670,3670,3670,3670,0
|
|
20230922,191900,354658960,3670,3670,3670,3670,0
|
|
20230922,191800,354658960,3670,3670,3670,3670,0
|
|
20230922,191700,354658960,3670,3670,3670,3670,0
|
|
20230922,191600,354658960,3670,3670,3670,3670,0
|
|
20230922,191500,354658960,3670,3670,3670,3670,0
|
|
20230922,191400,354658960,3670,3670,3670,3670,0
|
|
20230922,191300,354658960,3670,3670,3670,3670,2441
|
|
20230922,191200,354658960,3670,3670,3670,3670,0
|
|
20230922,191100,354658960,3670,3670,3670,3670,0
|
|
20230922,191000,354658960,3670,3670,3670,3670,0
|
|
20230922,190900,354658960,3670,3670,3670,3670,0
|
|
20230922,190800,354658960,3670,3670,3670,3670,0
|
|
20230922,190700,354658960,3670,3670,3670,3670,0
|
|
20230922,190600,354658960,3670,3670,3670,3670,0
|
|
20230922,190500,354658960,3670,3670,3670,3670,0
|
|
20230922,190400,354658960,3670,3670,3670,3670,0
|
|
20230922,190300,354658960,3670,3670,3670,3670,0
|
|
20230922,190200,354658960,3670,3670,3670,3670,0
|
|
20230922,190100,354658960,3670,3670,3670,3670,0
|
|
20230922,190000,354658960,3670,3670,3670,3670,0
|
|
20230922,185900,354658960,3670,3670,3670,3670,0
|
|
20230922,185800,354658960,3670,3670,3670,3670,0
|
|
20230922,185700,354658960,3670,3670,3670,3670,0
|
|
20230922,185600,354658960,3670,3670,3670,3670,0
|
|
20230922,185500,354658960,3670,3670,3670,3670,0
|
|
20230922,185400,354658960,3670,3670,3670,3670,0
|
|
20230922,185300,354658960,3670,3670,3670,3670,0
|
|
20230922,185200,354658960,3670,3670,3670,3670,0
|
|
20230922,185100,354658960,3670,3670,3670,3670,0
|
|
20230922,185000,354658960,3670,3670,3670,3670,0
|
|
20230922,184900,354658960,3670,3670,3670,3670,0
|
|
20230922,184800,354658960,3670,3670,3670,3670,0
|
|
20230922,184700,354658960,3670,3670,3670,3670,0
|
|
20230922,184600,354658960,3670,3670,3670,3670,0
|
|
20230922,184500,354658960,3670,3670,3670,3670,0
|
|
20230922,184400,354658960,3670,3670,3670,3670,0
|
|
20230922,184300,354658960,3670,3670,3670,3670,2441
|
|
20230922,184200,354658960,3670,3670,3670,3670,0
|
|
20230922,184100,354658960,3670,3670,3670,3670,0
|
|
20230922,184000,354658960,3670,3670,3670,3670,0
|
|
20230922,183900,354658960,3670,3670,3670,3670,0
|
|
20230922,183800,354658960,3670,3670,3670,3670,0
|
|
20230922,183700,354658960,3670,3670,3670,3670,0
|
|
20230922,183600,354658960,3670,3670,3670,3670,0
|
|
20230922,183500,354658960,3670,3670,3670,3670,0
|
|
20230922,183400,354658960,3670,3670,3670,3670,0
|
|
20230922,183300,354658960,3670,3670,3670,3670,0
|
|
20230922,183200,354658960,3670,3670,3670,3670,0
|
|
20230922,183100,354658960,3670,3670,3670,3670,0
|
|
20230922,183000,354658960,3670,3670,3670,3670,0
|
|
20230922,182900,354658960,3670,3670,3670,3670,0
|
|
20230922,182800,354658960,3670,3670,3670,3670,0
|
|
20230922,182700,354658960,3670,3670,3670,3670,0
|
|
20230922,182600,354658960,3670,3670,3670,3670,0
|
|
20230922,182500,354658960,3670,3670,3670,3670,0
|
|
20230922,182400,354658960,3670,3670,3670,3670,0
|
|
20230922,182300,354658960,3670,3670,3670,3670,0
|
|
20230922,182200,354658960,3670,3670,3670,3670,0
|
|
20230922,182100,354658960,3670,3670,3670,3670,0
|
|
20230922,182000,354658960,3670,3670,3670,3670,0
|
|
20230922,181900,354658960,3670,3670,3670,3670,0
|
|
20230922,181800,354658960,3670,3670,3670,3670,0
|
|
20230922,181700,354658960,3670,3670,3670,3670,0
|
|
20230922,181600,354658960,3670,3670,3670,3670,0
|
|
20230922,181500,354658960,3670,3670,3670,3670,0
|
|
20230922,181400,354658960,3670,3670,3670,3670,0
|
|
20230922,181300,354658960,3670,3670,3670,3670,2441
|
|
20230922,181200,354658960,3670,3670,3670,3670,0
|
|
20230922,181100,354658960,3670,3670,3670,3670,0
|
|
20230922,181000,354658960,3670,3670,3670,3670,0
|
|
20230922,180900,354658960,3670,3670,3670,3670,0
|
|
20230922,180800,354658960,3670,3670,3670,3670,0
|
|
20230922,180700,354658960,3670,3670,3670,3670,0
|
|
20230922,180600,354658960,3670,3670,3670,3670,0
|
|
20230922,180500,354658960,3670,3670,3670,3670,0
|
|
20230922,180400,354658960,3670,3670,3670,3670,0
|
|
20230922,180300,354658960,3670,3670,3670,3670,0
|
|
20230922,180200,354658960,3670,3670,3670,3670,0
|
|
20230922,180100,354658960,3670,3670,3670,3670,0
|
|
20230922,180000,354658960,3670,3670,3670,3670,0
|
|
20230922,175900,354658960,3670,3670,3670,3670,0
|
|
20230922,175800,354658960,3670,3670,3670,3670,0
|
|
20230922,175700,354658960,3670,3670,3670,3670,0
|
|
20230922,175600,354658960,3670,3670,3670,3670,0
|
|
20230922,175500,354658960,3670,3670,3670,3670,0
|
|
20230922,175400,354658960,3670,3670,3670,3670,0
|
|
20230922,175300,354658960,3670,3670,3670,3670,0
|
|
20230922,175200,354658960,3670,3670,3670,3670,0
|
|
20230922,175100,354658960,3670,3670,3670,3670,0
|
|
20230922,175000,354658960,3670,3670,3670,3670,0
|
|
20230922,174900,354658960,3670,3670,3670,3670,0
|
|
20230922,174800,354658960,3670,3670,3670,3670,0
|
|
20230922,174700,354658960,3670,3670,3670,3670,0
|
|
20230922,174600,354658960,3670,3670,3670,3670,0
|
|
20230922,174500,354658960,3670,3670,3670,3670,0
|
|
20230922,174400,354658960,3670,3670,3670,3670,0
|
|
20230922,174300,354658960,3670,3670,3670,3670,2441
|
|
20230922,174200,354658960,3670,3670,3670,3670,0
|
|
20230922,174100,354658960,3670,3670,3670,3670,0
|
|
20230922,174000,354658960,3670,3670,3670,3670,0
|
|
20230922,173900,354658960,3670,3670,3670,3670,0
|
|
20230922,173800,354658960,3670,3670,3670,3670,0
|
|
20230922,173700,354658960,3670,3670,3670,3670,0
|
|
20230922,173600,354658960,3670,3670,3670,3670,0
|
|
20230922,173500,354658960,3670,3670,3670,3670,0
|
|
20230922,173400,354658960,3670,3670,3670,3670,0
|
|
20230922,173300,354658960,3670,3670,3670,3670,0
|
|
20230922,173200,354658960,3670,3670,3670,3670,0
|
|
20230922,173100,354658960,3670,3670,3670,3670,0
|
|
20230922,173000,354658960,3670,3670,3670,3670,0
|
|
20230922,172900,354658960,3670,3670,3670,3670,0
|
|
20230922,172800,354658960,3670,3670,3670,3670,0
|
|
20230922,172700,354658960,3670,3670,3670,3670,0
|
|
20230922,172600,354658960,3670,3670,3670,3670,0
|
|
20230922,172500,354658960,3670,3670,3670,3670,0
|
|
20230922,172400,354658960,3670,3670,3670,3670,0
|
|
20230922,172300,354658960,3670,3670,3670,3670,0
|
|
20230922,172200,354658960,3670,3670,3670,3670,0
|
|
20230922,172100,354658960,3670,3670,3670,3670,0
|
|
20230922,172000,354658960,3670,3670,3670,3670,0
|
|
20230922,171900,354658960,3670,3670,3670,3670,0
|
|
20230922,171800,354658960,3670,3670,3670,3670,0
|
|
20230922,171700,354658960,3670,3670,3670,3670,0
|
|
20230922,171600,354658960,3670,3670,3670,3670,0
|
|
20230922,171500,354658960,3670,3670,3670,3670,0
|
|
20230922,171400,354658960,3670,3670,3670,3670,0
|
|
20230922,171300,354658960,3670,3670,3670,3670,2441
|
|
20230922,171200,354658960,3670,3670,3670,3670,0
|
|
20230922,171100,354658960,3670,3670,3670,3670,0
|
|
20230922,171000,354658960,3670,3670,3670,3670,0
|
|
20230922,170900,354658960,3670,3670,3670,3670,0
|
|
20230922,170800,354658960,3670,3670,3670,3670,0
|
|
20230922,170700,354658960,3670,3670,3670,3670,0
|
|
20230922,170600,354658960,3670,3670,3670,3670,0
|
|
20230922,170500,354658960,3670,3670,3670,3670,0
|
|
20230922,170400,354658960,3670,3670,3670,3670,0
|
|
20230922,170300,354658960,3670,3670,3670,3670,0
|
|
20230922,170200,354658960,3670,3670,3670,3670,0
|
|
20230922,170100,354658960,3670,3670,3670,3670,0
|
|
20230922,170000,354658960,3670,3670,3670,3670,0
|
|
20230922,165900,354658960,3670,3670,3670,3670,0
|
|
20230922,165800,354658960,3670,3670,3670,3670,0
|
|
20230922,165700,354658960,3670,3670,3670,3670,0
|
|
20230922,165600,354658960,3670,3670,3670,3670,0
|
|
20230922,165500,354658960,3670,3670,3670,3670,0
|
|
20230922,165400,354658960,3670,3670,3670,3670,0
|
|
20230922,165300,354658960,3670,3670,3670,3670,0
|
|
20230922,165200,354658960,3670,3670,3670,3670,0
|
|
20230922,165100,354658960,3670,3670,3670,3670,0
|
|
20230922,165000,354658960,3670,3670,3670,3670,0
|
|
20230922,164900,354658960,3670,3670,3670,3670,0
|
|
20230922,164800,354658960,3670,3670,3670,3670,0
|
|
20230922,164700,354658960,3670,3670,3670,3670,0
|
|
20230922,164600,354658960,3670,3670,3670,3670,0
|
|
20230922,164500,354658960,3670,3670,3670,3670,0
|
|
20230922,164400,354658960,3670,3670,3670,3670,0
|
|
20230922,164300,354658960,3670,3670,3670,3670,2441
|
|
20230922,164200,354658960,3670,3670,3670,3670,0
|
|
20230922,164100,354658960,3670,3670,3670,3670,0
|
|
20230922,164000,354658960,3670,3670,3670,3670,0
|
|
20230922,163900,354658960,3670,3670,3670,3670,0
|
|
20230922,163800,354658960,3670,3670,3670,3670,0
|
|
20230922,163700,354658960,3670,3670,3670,3670,0
|
|
20230922,163600,354658960,3670,3670,3670,3670,0
|
|
20230922,163500,354658960,3670,3670,3670,3670,0
|
|
20230922,163400,354658960,3670,3670,3670,3670,0
|
|
20230922,163300,354658960,3670,3670,3670,3670,0
|
|
20230922,163200,354658960,3670,3670,3670,3670,0
|
|
20230922,163100,354658960,3670,3670,3670,3670,0
|
|
20230922,163000,354658960,3670,3670,3670,3670,0
|
|
20230922,162900,354658960,3670,3670,3670,3670,0
|
|
20230922,162800,354658960,3670,3670,3670,3670,0
|
|
20230922,162700,354658960,3670,3670,3670,3670,0
|
|
20230922,162600,354658960,3670,3670,3670,3670,0
|
|
20230922,162500,354658960,3670,3670,3670,3670,0
|
|
20230922,162400,354658960,3670,3670,3670,3670,0
|
|
20230922,162300,354658960,3670,3670,3670,3670,0
|
|
20230922,162200,354658960,3670,3670,3670,3670,0
|
|
20230922,162100,354658960,3670,3670,3670,3670,0
|
|
20230922,162000,354658960,3670,3670,3670,3670,0
|
|
20230922,161900,354658960,3670,3670,3670,3670,0
|
|
20230922,161800,354658960,3670,3670,3670,3670,0
|
|
20230922,161700,354658960,3670,3670,3670,3670,0
|
|
20230922,161600,354658960,3670,3670,3670,3670,0
|
|
20230922,161500,354658960,3670,3670,3670,3670,0
|
|
20230922,161400,354658960,3670,3670,3670,3670,0
|
|
20230922,161300,354658960,3670,3670,3670,3670,2441
|
|
20230922,161200,354658960,3670,3670,3670,3670,0
|
|
20230922,161100,354658960,3670,3670,3670,3670,0
|
|
20230922,161000,354658960,3670,3670,3670,3670,0
|
|
20230922,160900,354658960,3670,3670,3670,3670,0
|
|
20230922,160800,354658960,3670,3670,3670,3670,0
|
|
20230922,160700,354658960,3670,3670,3670,3670,0
|
|
20230922,160600,354658960,3670,3670,3670,3670,0
|
|
20230922,160500,354658960,3670,3670,3670,3670,0
|
|
20230922,160400,354658960,3670,3670,3670,3670,0
|
|
20230922,160300,354658960,3670,3670,3670,3670,0
|
|
20230922,160200,354658960,3670,3670,3670,3670,0
|
|
20230922,160100,354658960,3670,3670,3670,3670,0
|
|
20230922,160000,354658960,3670,3670,3670,3670,0
|
|
20230922,155900,354658960,3670,3670,3670,3670,0
|
|
20230922,155800,354658960,3670,3670,3670,3670,0
|
|
20230922,155700,354658960,3670,3670,3670,3670,0
|
|
20230922,155600,354658960,3670,3670,3670,3670,0
|
|
20230922,155500,354658960,3670,3670,3670,3670,0
|
|
20230922,155400,354658960,3670,3670,3670,3670,0
|
|
20230922,155300,354658960,3670,3670,3670,3670,0
|
|
20230922,155200,354658960,3670,3670,3670,3670,0
|
|
20230922,155100,354658960,3670,3670,3670,3670,0
|
|
20230922,155000,354658960,3670,3670,3670,3670,0
|
|
20230922,154900,354658960,3670,3670,3670,3670,0
|
|
20230922,154800,354658960,3670,3670,3670,3670,0
|
|
20230922,154700,354658960,3670,3670,3670,3670,0
|
|
20230922,154600,354658960,3670,3670,3670,3670,0
|
|
20230922,154500,354658960,3670,3670,3670,3670,0
|
|
20230922,154400,354658960,3670,3670,3670,3670,0
|
|
20230922,154300,354658960,3670,3670,3670,3670,2441
|
|
20230922,154200,354658960,3670,3670,3670,3670,0
|
|
20230922,154100,354658960,3670,3670,3670,3670,0
|
|
20230922,154000,354658960,3670,3670,3670,3670,0
|
|
20230922,153900,354658960,3670,3670,3670,3670,0
|
|
20230922,153800,354658960,3670,3670,3670,3670,0
|
|
20230922,153700,354658960,3670,3670,3670,3670,0
|
|
20230922,153600,354658960,3670,3670,3670,3670,0
|
|
20230922,153500,354658960,3670,3670,3670,3670,0
|
|
20230922,153400,354658960,3670,3670,3670,3670,0
|
|
20230922,153300,354658960,3670,3670,3670,3670,0
|
|
20230922,153200,354658960,3670,3670,3670,3670,0
|
|
20230922,153100,354658960,3670,3670,3670,3670,0
|
|
20230922,153000,354658960,3670,3670,3670,3670,2441
|
|
20230922,152900,345700490,3700,3700,3700,3700,0
|
|
20230922,152800,345700490,3700,3700,3700,3700,0
|
|
20230922,152700,345700490,3700,3700,3700,3700,0
|
|
20230922,152600,345700490,3700,3700,3700,3700,0
|
|
20230922,152500,345700490,3700,3700,3700,3700,0
|
|
20230922,152400,345700490,3700,3700,3700,3700,0
|
|
20230922,152300,345700490,3700,3700,3700,3700,0
|
|
20230922,152200,345700490,3700,3700,3700,3700,0
|
|
20230922,152100,345700490,3700,3700,3700,3700,0
|
|
20230922,152000,345700490,3700,3700,3700,3700,0
|
|
20230922,151900,345700490,3700,3690,3700,3680,1269
|
|
20230922,151800,341029200,3680,3690,3690,3680,819
|
|
20230922,151700,338015270,3680,3695,3695,3680,352
|
|
20230922,151600,336718975,3695,3695,3695,3690,75
|
|
20230922,151500,336442135,3695,3695,3695,3695,0
|
|
20230922,151400,336442135,3695,3695,3695,3695,100
|
|
20230922,151300,336072635,3690,3700,3700,3690,52
|
|
20230922,151200,335880745,3690,3690,3690,3690,198
|
|
20230922,151100,335150125,3700,3700,3700,3700,14
|
|
20230922,151000,335098325,3700,3700,3700,3700,0
|
|
20230922,150900,335098325,3700,3700,3700,3700,0
|
|
20230922,150800,335098325,3700,3700,3700,3700,0
|
|
20230922,150700,335098325,3700,3700,3700,3700,64
|
|
20230922,150600,334861525,3700,3700,3700,3700,3
|
|
20230922,150500,334850425,3680,3700,3700,3680,415
|
|
20230922,150400,333322225,3700,3680,3700,3680,26
|
|
20230922,150300,333226525,3680,3685,3685,3680,3000
|
|
20230922,150200,322178475,3700,3700,3700,3700,0
|
|
20230922,150100,322178475,3700,3700,3700,3700,200
|
|
20230922,150000,321438475,3700,3700,3700,3700,35
|
|
20230922,145900,321308975,3705,3705,3705,3705,134
|
|
20230922,145800,320812505,3710,3710,3710,3710,0
|
|
20230922,145700,320812505,3710,3710,3710,3710,0
|
|
20230922,145600,320812505,3710,3710,3710,3710,3
|
|
20230922,145500,320801375,3710,3690,3710,3690,4
|
|
20230922,145400,320786555,3715,3715,3715,3715,0
|
|
20230922,145300,320786555,3715,3715,3715,3715,0
|
|
20230922,145200,320786555,3715,3715,3715,3715,5
|
|
20230922,145100,320767980,3715,3715,3715,3715,15
|
|
20230922,145000,320712255,3715,3715,3715,3715,10
|
|
20230922,144900,320675105,3715,3715,3715,3715,0
|
|
20230922,144800,320675105,3715,3695,3715,3695,124
|
|
20230922,144700,320215390,3705,3705,3705,3705,200
|
|
20230922,144600,319474390,3705,3705,3705,3705,20
|
|
20230922,144500,319400290,3705,3700,3705,3700,501
|
|
20230922,144400,317546585,3700,3700,3700,3700,0
|
|
20230922,144300,317546585,3700,3695,3700,3695,11
|
|
20230922,144200,317505935,3700,3700,3700,3700,1
|
|
20230922,144100,317502235,3695,3695,3700,3690,1069
|
|
20230922,144000,313557140,3695,3700,3700,3695,105
|
|
20230922,143900,313169155,3700,3700,3700,3700,3
|
|
20230922,143800,313158055,3700,3695,3700,3695,1523
|
|
20230922,143700,307528245,3695,3690,3695,3690,732
|
|
20230922,143600,304827155,3690,3690,3690,3690,105
|
|
20230922,143500,304439705,3695,3695,3695,3695,1
|
|
20230922,143400,304436010,3695,3680,3695,3680,1454
|
|
20230922,143300,299085275,3695,3695,3695,3695,0
|
|
20230922,143200,299085275,3695,3685,3695,3680,774
|
|
20230922,143100,296236190,3695,3695,3695,3695,2
|
|
20230922,143000,296228800,3685,3680,3685,3680,1689
|
|
20230922,142900,290004935,3685,3685,3685,3675,3
|
|
20230922,142800,289993890,3680,3680,3680,3680,1130
|
|
20230922,142700,285835490,3685,3685,3685,3685,1
|
|
20230922,142600,285831805,3685,3680,3685,3680,549
|
|
20230922,142500,283810705,3680,3680,3680,3680,1
|
|
20230922,142400,283807025,3680,3680,3680,3680,0
|
|
20230922,142300,283807025,3680,3680,3680,3680,29
|
|
20230922,142200,283700305,3675,3675,3675,3675,3312
|
|
20230922,142100,271528705,3675,3675,3675,3675,137
|
|
20230922,142000,271025230,3680,3680,3680,3680,0
|
|
20230922,141900,271025230,3680,3680,3680,3680,0
|
|
20230922,141800,271025230,3680,3680,3680,3680,0
|
|
20230922,141700,271025230,3680,3680,3680,3680,1
|
|
20230922,141600,271021550,3675,3680,3680,3675,4
|
|
20230922,141500,271006835,3680,3680,3680,3680,6
|
|
20230922,141400,270984755,3680,3680,3680,3680,3558
|
|
20230922,141300,257891315,3685,3685,3685,3685,0
|
|
20230922,141200,257891315,3685,3685,3685,3685,0
|
|
20230922,141100,257891315,3685,3685,3685,3685,2
|
|
20230922,141000,257883945,3685,3685,3685,3685,0
|
|
20230922,140900,257883945,3685,3685,3685,3685,1
|
|
20230922,140800,257880260,3685,3685,3685,3685,869
|
|
20230922,140700,254677995,3685,3685,3685,3685,0
|
|
20230922,140600,254677995,3685,3685,3685,3685,0
|
|
20230922,140500,254677995,3685,3685,3685,3685,0
|
|
20230922,140400,254677995,3685,3685,3685,3685,543
|
|
20230922,140300,252677040,3685,3690,3690,3685,937
|
|
20230922,140200,249223515,3700,3690,3700,3690,170
|
|
20230922,140100,248595380,3690,3690,3690,3690,0
|
|
20230922,140000,248595380,3690,3685,3690,3685,27
|
|
20230922,135900,248495855,3695,3695,3695,3695,0
|
|
20230922,135800,248495855,3695,3685,3695,3685,21
|
|
20230922,135700,248418460,3690,3690,3690,3690,513
|
|
20230922,135600,246525490,3690,3690,3690,3690,20
|
|
20230922,135500,246451690,3690,3690,3690,3690,11
|
|
20230922,135400,246411100,3690,3690,3695,3690,780
|
|
20230922,135300,243532895,3690,3690,3690,3690,86
|
|
20230922,135200,243215555,3695,3695,3695,3695,0
|
|
20230922,135100,243215555,3695,3690,3695,3690,112
|
|
20230922,135000,242802270,3690,3685,3695,3685,98
|
|
20230922,134900,242441095,3690,3690,3690,3690,0
|
|
20230922,134800,242441095,3690,3690,3690,3690,516
|
|
20230922,134700,240537055,3700,3700,3700,3700,0
|
|
20230922,134600,240537055,3700,3700,3700,3700,0
|
|
20230922,134500,240537055,3700,3700,3700,3700,0
|
|
20230922,134400,240537055,3700,3690,3700,3690,29
|
|
20230922,134300,240430005,3690,3690,3690,3690,1
|
|
20230922,134200,240426315,3700,3700,3700,3700,502
|
|
20230922,134100,238568915,3700,3700,3700,3700,2
|
|
20230922,134000,238561515,3690,3690,3690,3690,211
|
|
20230922,133900,237782925,3690,3690,3690,3690,0
|
|
20230922,133800,237782925,3690,3690,3690,3690,53
|
|
20230922,133700,237587355,3695,3695,3695,3695,6
|
|
20230922,133600,237565185,3705,3705,3705,3705,0
|
|
20230922,133500,237565185,3705,3705,3705,3705,1
|
|
20230922,133400,237561480,3700,3700,3700,3700,20
|
|
20230922,133300,237487480,3710,3710,3710,3710,0
|
|
20230922,133200,237487480,3710,3710,3710,3710,0
|
|
20230922,133100,237487480,3710,3700,3710,3700,145
|
|
20230922,133000,236950900,3700,3700,3700,3700,4
|
|
20230922,132900,236936100,3710,3710,3710,3710,0
|
|
20230922,132800,236936100,3710,3710,3710,3710,0
|
|
20230922,132700,236936100,3710,3710,3710,3710,7
|
|
20230922,132600,236910130,3710,3710,3710,3710,0
|
|
20230922,132500,236910130,3710,3690,3710,3685,547
|
|
20230922,132400,234893660,3690,3690,3690,3690,754
|
|
20230922,132300,232111400,3695,3695,3695,3695,234
|
|
20230922,132200,231246770,3700,3700,3700,3700,59
|
|
20230922,132100,231028470,3710,3710,3710,3710,0
|
|
20230922,132000,231028470,3710,3710,3710,3710,0
|
|
20230922,131900,231028470,3710,3710,3710,3710,3
|
|
20230922,131800,231017340,3700,3700,3700,3700,200
|
|
20230922,131700,230277340,3710,3710,3710,3710,0
|
|
20230922,131600,230277340,3710,3710,3710,3710,40
|
|
20230922,131500,230128940,3710,3710,3710,3710,0
|
|
20230922,131400,230128940,3710,3705,3710,3705,905
|
|
20230922,131300,226772360,3715,3715,3715,3715,0
|
|
20230922,131200,226772360,3715,3705,3715,3705,28
|
|
20230922,131100,226668590,3705,3710,3710,3705,1200
|
|
20230922,131000,222222335,3715,3715,3715,3715,0
|
|
20230922,130900,222222335,3715,3715,3715,3715,6
|
|
20230922,130800,222200045,3715,3715,3715,3715,0
|
|
20230922,130700,222200045,3715,3715,3715,3715,15
|
|
20230922,130600,222144320,3715,3715,3715,3715,0
|
|
20230922,130500,222144320,3715,3710,3715,3710,6
|
|
20230922,130400,222122050,3715,3715,3715,3715,0
|
|
20230922,130300,222122050,3715,3715,3715,3715,200
|
|
20230922,130200,221379050,3725,3725,3725,3725,4
|
|
20230922,130100,221364150,3725,3710,3725,3710,181
|
|
20230922,130000,220692595,3710,3710,3710,3710,130
|
|
20230922,125900,220210295,3710,3725,3725,3710,23
|
|
20230922,125800,220124935,3725,3725,3725,3725,1
|
|
20230922,125700,220121210,3710,3710,3710,3710,238
|
|
20230922,125600,219238230,3715,3715,3715,3715,1
|
|
20230922,125500,219234515,3735,3735,3735,3735,178
|
|
20230922,125400,218569685,3735,3735,3735,3735,0
|
|
20230922,125300,218569685,3735,3735,3735,3735,0
|
|
20230922,125200,218569685,3735,3735,3735,3735,0
|
|
20230922,125100,218569685,3735,3735,3735,3735,1
|
|
20230922,125000,218565950,3735,3735,3735,3735,0
|
|
20230922,124900,218565950,3735,3735,3735,3735,469
|
|
20230922,124800,216814235,3735,3710,3735,3710,134
|
|
20230922,124700,216316155,3710,3710,3710,3710,847
|
|
20230922,124600,213173785,3710,3710,3710,3710,0
|
|
20230922,124500,213173785,3710,3710,3710,3710,1
|
|
20230922,124400,213170075,3715,3715,3715,3715,0
|
|
20230922,124300,213170075,3715,3715,3715,3715,1
|
|
20230922,124200,213166360,3715,3715,3715,3715,4
|
|
20230922,124100,213151500,3715,3715,3715,3715,54
|
|
20230922,124000,212950890,3715,3715,3715,3715,1237
|
|
20230922,123900,208355435,3720,3720,3720,3720,0
|
|
20230922,123800,208355435,3720,3720,3720,3720,0
|
|
20230922,123700,208355435,3720,3720,3720,3720,232
|
|
20230922,123600,207492395,3725,3725,3725,3725,128
|
|
20230922,123500,207015595,3725,3725,3725,3725,1
|
|
20230922,123400,207011870,3725,3725,3725,3725,0
|
|
20230922,123300,207011870,3725,3725,3725,3725,106
|
|
20230922,123200,206617020,3725,3725,3725,3725,0
|
|
20230922,123100,206617020,3725,3725,3725,3725,5
|
|
20230922,123000,206598395,3725,3725,3725,3725,0
|
|
20230922,122900,206598395,3725,3725,3725,3725,0
|
|
20230922,122800,206598395,3725,3725,3725,3725,0
|
|
20230922,122700,206598395,3725,3725,3725,3725,0
|
|
20230922,122600,206598395,3725,3725,3725,3725,1
|
|
20230922,122500,206594670,3720,3720,3720,3720,0
|
|
20230922,122400,206594670,3720,3720,3720,3720,82
|
|
20230922,122300,206289630,3725,3725,3725,3725,0
|
|
20230922,122200,206289630,3725,3725,3725,3725,0
|
|
20230922,122100,206289630,3725,3725,3725,3725,0
|
|
20230922,122000,206289630,3725,3725,3725,3725,0
|
|
20230922,121900,206289630,3725,3725,3725,3725,0
|
|
20230922,121800,206289630,3725,3725,3725,3725,2
|
|
20230922,121700,206282180,3720,3720,3720,3720,52
|
|
20230922,121600,206088740,3710,3710,3710,3710,200
|
|
20230922,121500,205346740,3720,3720,3720,3720,0
|
|
20230922,121400,205346740,3720,3715,3720,3710,520
|
|
20230922,121300,203415390,3715,3715,3715,3715,150
|
|
20230922,121200,202858140,3720,3720,3720,3720,0
|
|
20230922,121100,202858140,3720,3720,3720,3720,269
|
|
20230922,121000,201857460,3715,3715,3715,3715,1
|
|
20230922,120900,201853745,3715,3715,3715,3715,100
|
|
20230922,120800,201482245,3720,3720,3720,3720,615
|
|
20230922,120700,199194445,3725,3725,3725,3725,1081
|
|
20230922,120600,195167720,3745,3745,3745,3745,0
|
|
20230922,120500,195167720,3745,3745,3745,3745,0
|
|
20230922,120400,195167720,3745,3745,3745,3745,0
|
|
20230922,120300,195167720,3745,3745,3745,3745,0
|
|
20230922,120200,195167720,3745,3745,3745,3745,0
|
|
20230922,120100,195167720,3745,3745,3745,3745,0
|
|
20230922,120000,195167720,3745,3745,3745,3745,5
|
|
20230922,115900,195148995,3745,3745,3745,3745,1016
|
|
20230922,115800,191344075,3725,3725,3725,3725,345
|
|
20230922,115700,190058950,3725,3725,3725,3725,0
|
|
20230922,115600,190058950,3725,3725,3725,3725,26
|
|
20230922,115500,189962100,3725,3725,3725,3725,35
|
|
20230922,115400,189831725,3725,3725,3725,3725,0
|
|
20230922,115300,189831725,3725,3725,3725,3725,10
|
|
20230922,115200,189794475,3725,3725,3725,3725,26
|
|
20230922,115100,189697625,3725,3725,3725,3725,20
|
|
20230922,115000,189623125,3750,3750,3750,3750,2
|
|
20230922,114900,189615625,3750,3750,3750,3750,0
|
|
20230922,114800,189615625,3750,3750,3750,3750,10
|
|
20230922,114700,189578125,3750,3750,3750,3750,0
|
|
20230922,114600,189578125,3750,3750,3750,3750,0
|
|
20230922,114500,189578125,3750,3730,3750,3725,1010
|
|
20230922,114400,185814145,3750,3750,3750,3750,0
|
|
20230922,114300,185814145,3750,3750,3750,3750,0
|
|
20230922,114200,185814145,3750,3750,3750,3750,0
|
|
20230922,114100,185814145,3750,3750,3750,3750,37
|
|
20230922,114000,185675395,3750,3750,3750,3750,0
|
|
20230922,113900,185675395,3750,3745,3750,3745,80
|
|
20230922,113800,185375775,3730,3730,3730,3730,0
|
|
20230922,113700,185375775,3730,3735,3735,3730,76
|
|
20230922,113600,185092250,3735,3740,3740,3735,52
|
|
20230922,113500,184897780,3740,3740,3740,3740,2
|
|
20230922,113400,184890300,3755,3745,3755,3745,50
|
|
20230922,113300,184703020,3745,3745,3745,3745,0
|
|
20230922,113200,184703020,3745,3745,3745,3745,0
|
|
20230922,113100,184703020,3745,3745,3745,3745,0
|
|
20230922,113000,184703020,3745,3745,3745,3745,0
|
|
20230922,112900,184703020,3745,3745,3745,3745,5
|
|
20230922,112800,184684295,3745,3745,3745,3745,0
|
|
20230922,112700,184684295,3745,3750,3750,3745,749
|
|
20230922,112600,181879285,3745,3745,3745,3745,0
|
|
20230922,112500,181879285,3745,3745,3745,3745,0
|
|
20230922,112400,181879285,3745,3745,3750,3745,167
|
|
20230922,112300,181253370,3755,3755,3765,3755,1795
|
|
20230922,112200,174513090,3755,3765,3765,3755,11
|
|
20230922,112100,174471775,3765,3755,3765,3755,216
|
|
20230922,112000,173660625,3755,3755,3755,3755,54
|
|
20230922,111900,173457855,3755,3755,3755,3755,0
|
|
20230922,111800,173457855,3755,3755,3755,3755,1
|
|
20230922,111700,173454100,3755,3745,3755,3745,876
|
|
20230922,111600,170173380,3745,3745,3745,3745,800
|
|
20230922,111500,167177380,3745,3740,3745,3740,299
|
|
20230922,111400,166059070,3730,3730,3730,3730,8
|
|
20230922,111300,166029230,3740,3740,3740,3740,0
|
|
20230922,111200,166029230,3740,3740,3740,3740,0
|
|
20230922,111100,166029230,3740,3740,3740,3740,0
|
|
20230922,111000,166029230,3740,3740,3740,3740,2
|
|
20230922,110900,166021750,3740,3740,3740,3740,3
|
|
20230922,110800,166010530,3740,3725,3740,3725,36
|
|
20230922,110700,165876280,3725,3725,3725,3725,0
|
|
20230922,110600,165876280,3725,3725,3725,3725,0
|
|
20230922,110500,165876280,3725,3725,3725,3725,0
|
|
20230922,110400,165876280,3725,3725,3725,3725,5
|
|
20230922,110300,165857655,3740,3740,3740,3740,20
|
|
20230922,110200,165782855,3725,3725,3725,3725,1
|
|
20230922,110100,165779130,3725,3725,3725,3725,0
|
|
20230922,110000,165779130,3725,3725,3725,3725,20
|
|
20230922,105900,165704630,3740,3740,3740,3740,2
|
|
20230922,105800,165697150,3740,3740,3740,3740,50
|
|
20230922,105700,165510150,3740,3740,3740,3740,0
|
|
20230922,105600,165510150,3740,3740,3740,3740,0
|
|
20230922,105500,165510150,3740,3740,3740,3740,1
|
|
20230922,105400,165506410,3740,3740,3740,3740,10
|
|
20230922,105300,165469010,3720,3720,3720,3720,128
|
|
20230922,105200,164992850,3745,3720,3745,3720,12
|
|
20230922,105100,164947960,3745,3745,3745,3745,300
|
|
20230922,105000,163824460,3745,3740,3745,3720,121
|
|
20230922,104900,163373005,3740,3740,3740,3740,118
|
|
20230922,104800,162931685,3740,3725,3740,3725,1002
|
|
20230922,104700,159199205,3745,3745,3745,3745,0
|
|
20230922,104600,159199205,3745,3725,3745,3725,2571
|
|
20230922,104500,149608555,3730,3730,3730,3730,22
|
|
20230922,104400,149526495,3730,3730,3730,3725,73
|
|
20230922,104300,149254550,3730,3730,3730,3730,0
|
|
20230922,104200,149254550,3730,3730,3730,3730,2
|
|
20230922,104100,149247090,3730,3730,3730,3730,0
|
|
20230922,104000,149247090,3730,3730,3730,3730,2
|
|
20230922,103900,149239630,3730,3730,3730,3730,0
|
|
20230922,103800,149239630,3730,3730,3730,3730,2
|
|
20230922,103700,149232170,3730,3725,3730,3725,11
|
|
20230922,103600,149191145,3730,3730,3730,3730,67
|
|
20230922,103500,148941235,3730,3730,3730,3720,100
|
|
20230922,103400,148568655,3725,3725,3725,3725,424
|
|
20230922,103300,146989255,3725,3725,3725,3725,0
|
|
20230922,103200,146989255,3725,3720,3725,3720,28
|
|
20230922,103100,146885085,3720,3720,3720,3720,0
|
|
20230922,103000,146885085,3720,3720,3720,3720,199
|
|
20230922,102900,146144805,3720,3715,3720,3715,591
|
|
20230922,102800,143949225,3715,3695,3715,3690,28
|
|
20230922,102700,143845785,3685,3685,3685,3685,0
|
|
20230922,102600,143845785,3685,3710,3715,3685,312
|
|
20230922,102500,142687505,3700,3700,3700,3700,89
|
|
20230922,102400,142358205,3700,3700,3700,3700,26
|
|
20230922,102300,142262005,3700,3700,3700,3700,0
|
|
20230922,102200,142262005,3700,3700,3700,3700,10
|
|
20230922,102100,142225005,3715,3715,3715,3715,0
|
|
20230922,102000,142225005,3715,3715,3715,3715,2
|
|
20230922,101900,142217575,3715,3715,3715,3715,0
|
|
20230922,101800,142217575,3715,3700,3715,3690,1902
|
|
20230922,101700,135196175,3710,3710,3710,3710,869
|
|
20230922,101600,131972185,3715,3710,3715,3710,223
|
|
20230922,101500,131144845,3710,3710,3710,3710,303
|
|
20230922,101400,130020715,3710,3700,3710,3700,1048
|
|
20230922,101300,126143095,3700,3700,3700,3700,0
|
|
20230922,101200,126143095,3700,3700,3700,3700,2
|
|
20230922,101100,126135695,3700,3700,3700,3700,0
|
|
20230922,101000,126135695,3700,3700,3700,3700,2
|
|
20230922,100900,126128295,3680,3680,3680,3680,20
|
|
20230922,100800,126054695,3680,3700,3700,3680,2142
|
|
20230922,100700,118158130,3715,3715,3715,3715,0
|
|
20230922,100600,118158130,3715,3715,3715,3715,2
|
|
20230922,100500,118150700,3715,3690,3715,3690,527
|
|
20230922,100400,116206020,3690,3700,3720,3690,234
|
|
20230922,100300,115342425,3725,3725,3725,3725,0
|
|
20230922,100200,115342425,3725,3730,3730,3725,4
|
|
20230922,100100,115327520,3730,3720,3730,3720,501
|
|
20230922,100000,113461695,3720,3720,3720,3720,3
|
|
20230922,095900,113450535,3725,3725,3725,3725,26
|
|
20230922,095800,113353685,3725,3720,3725,3720,506
|
|
20230922,095700,111470695,3720,3720,3720,3720,0
|
|
20230922,095600,111470695,3720,3715,3720,3715,202
|
|
20230922,095500,110720255,3720,3715,3720,3715,300
|
|
20230922,095400,109605685,3715,3715,3715,3715,530
|
|
20230922,095300,107636735,3715,3700,3715,3700,500
|
|
20230922,095200,105782340,3685,3685,3700,3685,180
|
|
20230922,095100,105118980,3685,3700,3700,3685,26
|
|
20230922,095000,105022870,3700,3685,3700,3685,163
|
|
20230922,094900,104422020,3685,3690,3690,3685,55
|
|
20230922,094800,104219320,3690,3690,3690,3690,38
|
|
20230922,094700,104079100,3690,3695,3695,3690,2115
|
|
20230922,094600,96274640,3695,3700,3700,3695,1680
|
|
20230922,094500,90064425,3720,3720,3720,3720,300
|
|
20230922,094400,88948425,3720,3720,3720,3720,0
|
|
20230922,094300,88948425,3720,3710,3720,3710,404
|
|
20230922,094200,87448885,3710,3710,3710,3710,1
|
|
20230922,094100,87445175,3700,3700,3710,3700,228
|
|
20230922,094000,86601495,3710,3710,3710,3710,68
|
|
20230922,093900,86349215,3710,3710,3710,3710,4
|
|
20230922,093800,86334375,3705,3705,3705,3705,1
|
|
20230922,093700,86330670,3705,3705,3705,3705,500
|
|
20230922,093600,84478170,3705,3700,3705,3700,824
|
|
20230922,093500,81426870,3700,3700,3700,3700,223
|
|
20230922,093400,80601770,3710,3710,3710,3710,0
|
|
20230922,093300,80601770,3710,3710,3710,3710,11
|
|
20230922,093200,80560960,3710,3700,3710,3700,75
|
|
20230922,093100,80283450,3700,3710,3710,3700,24
|
|
20230922,093000,80194430,3715,3705,3715,3700,891
|
|
20230922,092900,76893075,3720,3705,3720,3705,247
|
|
20230922,092800,75977690,3715,3715,3715,3715,1
|
|
20230922,092700,75973975,3725,3725,3725,3725,50
|
|
20230922,092600,75787725,3720,3720,3725,3720,520
|
|
20230922,092500,73853320,3720,3720,3720,3720,524
|
|
20230922,092400,71904040,3725,3725,3725,3725,0
|
|
20230922,092300,71904040,3725,3725,3725,3725,7
|
|
20230922,092200,71877965,3715,3715,3715,3715,50
|
|
20230922,092100,71692215,3715,3715,3715,3715,215
|
|
20230922,092000,70893490,3705,3705,3715,3705,694
|
|
20230922,091900,68322110,3705,3705,3705,3705,0
|
|
20230922,091800,68322110,3705,3705,3705,3705,1417
|
|
20230922,091700,63072125,3705,3705,3705,3705,1
|
|
20230922,091600,63068420,3705,3705,3705,3705,42
|
|
20230922,091500,62912810,3715,3710,3715,3710,222
|
|
20230922,091400,62089065,3710,3705,3710,3705,6
|
|
20230922,091300,62066820,3705,3705,3705,3705,0
|
|
20230922,091200,62066820,3705,3705,3705,3705,23
|
|
20230922,091100,61981605,3705,3715,3715,3700,122
|
|
20230922,091000,61529875,3730,3730,3730,3730,0
|
|
20230922,090900,61529875,3730,3700,3735,3700,592
|
|
20230922,090800,59329800,3715,3710,3715,3710,28
|
|
20230922,090700,59225910,3710,3705,3710,3695,1124
|
|
20230922,090600,55056435,3700,3695,3700,3695,4176
|
|
20230922,090500,39622120,3695,3715,3715,3695,328
|
|
20230922,090400,38409135,3715,3715,3715,3695,5598
|
|
20230922,090300,17706670,3715,3735,3735,3715,360
|
|
20230922,090200,16366310,3715,3740,3740,3715,156
|
|
20230922,090100,15786705,3715,3715,3715,3715,0
|
|
20230922,090000,15786705,3715,3715,3740,3715,4245
|