631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192800,994861760,3010,3010,3010,3010,11468
|
|
20230911,192700,994861760,3010,3010,3010,3010,0
|
|
20230911,192600,994861760,3010,3010,3010,3010,0
|
|
20230911,192500,994861760,3010,3010,3010,3010,0
|
|
20230911,192400,994861760,3010,3010,3010,3010,0
|
|
20230911,192300,994861760,3010,3010,3010,3010,0
|
|
20230911,192200,994861760,3010,3010,3010,3010,0
|
|
20230911,192100,994861760,3010,3010,3010,3010,0
|
|
20230911,192000,994861760,3010,3010,3010,3010,0
|
|
20230911,191900,994861760,3010,3010,3010,3010,0
|
|
20230911,191800,994861760,3010,3010,3010,3010,0
|
|
20230911,191700,994861760,3010,3010,3010,3010,0
|
|
20230911,191600,994861760,3010,3010,3010,3010,0
|
|
20230911,191500,994861760,3010,3010,3010,3010,0
|
|
20230911,191400,994861760,3010,3010,3010,3010,0
|
|
20230911,191300,994861760,3010,3010,3010,3010,0
|
|
20230911,191200,994861760,3010,3010,3010,3010,0
|
|
20230911,191100,994861760,3010,3010,3010,3010,0
|
|
20230911,191000,994861760,3010,3010,3010,3010,0
|
|
20230911,190900,994861760,3010,3010,3010,3010,0
|
|
20230911,190800,994861760,3010,3010,3010,3010,0
|
|
20230911,190700,994861760,3010,3010,3010,3010,0
|
|
20230911,190600,994861760,3010,3010,3010,3010,0
|
|
20230911,190500,994861760,3010,3010,3010,3010,0
|
|
20230911,190400,994861760,3010,3010,3010,3010,0
|
|
20230911,190300,994861760,3010,3010,3010,3010,0
|
|
20230911,190200,994861760,3010,3010,3010,3010,0
|
|
20230911,190100,994861760,3010,3010,3010,3010,0
|
|
20230911,190000,994861760,3010,3010,3010,3010,0
|
|
20230911,185900,994861760,3010,3010,3010,3010,0
|
|
20230911,185800,994861760,3010,3010,3010,3010,11468
|
|
20230911,185700,994861760,3010,3010,3010,3010,0
|
|
20230911,185600,994861760,3010,3010,3010,3010,0
|
|
20230911,185500,994861760,3010,3010,3010,3010,0
|
|
20230911,185400,994861760,3010,3010,3010,3010,0
|
|
20230911,185300,994861760,3010,3010,3010,3010,0
|
|
20230911,185200,994861760,3010,3010,3010,3010,0
|
|
20230911,185100,994861760,3010,3010,3010,3010,0
|
|
20230911,185000,994861760,3010,3010,3010,3010,0
|
|
20230911,184900,994861760,3010,3010,3010,3010,0
|
|
20230911,184800,994861760,3010,3010,3010,3010,0
|
|
20230911,184700,994861760,3010,3010,3010,3010,0
|
|
20230911,184600,994861760,3010,3010,3010,3010,0
|
|
20230911,184500,994861760,3010,3010,3010,3010,0
|
|
20230911,184400,994861760,3010,3010,3010,3010,0
|
|
20230911,184300,994861760,3010,3010,3010,3010,0
|
|
20230911,184200,994861760,3010,3010,3010,3010,0
|
|
20230911,184100,994861760,3010,3010,3010,3010,0
|
|
20230911,184000,994861760,3010,3010,3010,3010,0
|
|
20230911,183900,994861760,3010,3010,3010,3010,0
|
|
20230911,183800,994861760,3010,3010,3010,3010,0
|
|
20230911,183700,994861760,3010,3010,3010,3010,0
|
|
20230911,183600,994861760,3010,3010,3010,3010,0
|
|
20230911,183500,994861760,3010,3010,3010,3010,0
|
|
20230911,183400,994861760,3010,3010,3010,3010,0
|
|
20230911,183300,994861760,3010,3010,3010,3010,0
|
|
20230911,183200,994861760,3010,3010,3010,3010,0
|
|
20230911,183100,994861760,3010,3010,3010,3010,0
|
|
20230911,183000,994861760,3010,3010,3010,3010,0
|
|
20230911,182900,994861760,3010,3010,3010,3010,0
|
|
20230911,182800,994861760,3010,3010,3010,3010,11468
|
|
20230911,182700,994861760,3010,3010,3010,3010,0
|
|
20230911,182600,994861760,3010,3010,3010,3010,0
|
|
20230911,182500,994861760,3010,3010,3010,3010,0
|
|
20230911,182400,994861760,3010,3010,3010,3010,0
|
|
20230911,182300,994861760,3010,3010,3010,3010,0
|
|
20230911,182200,994861760,3010,3010,3010,3010,0
|
|
20230911,182100,994861760,3010,3010,3010,3010,0
|
|
20230911,182000,994861760,3010,3010,3010,3010,0
|
|
20230911,181900,994861760,3010,3010,3010,3010,0
|
|
20230911,181800,994861760,3010,3010,3010,3010,0
|
|
20230911,181700,994861760,3010,3010,3010,3010,0
|
|
20230911,181600,994861760,3010,3010,3010,3010,0
|
|
20230911,181500,994861760,3010,3010,3010,3010,0
|
|
20230911,181400,994861760,3010,3010,3010,3010,0
|
|
20230911,181300,994861760,3010,3010,3010,3010,0
|
|
20230911,181200,994861760,3010,3010,3010,3010,0
|
|
20230911,181100,994861760,3010,3010,3010,3010,0
|
|
20230911,181000,994861760,3010,3010,3010,3010,0
|
|
20230911,180900,994861760,3010,3010,3010,3010,0
|
|
20230911,180800,994861760,3010,3010,3010,3010,0
|
|
20230911,180700,994861760,3010,3010,3010,3010,0
|
|
20230911,180600,994861760,3010,3010,3010,3010,0
|
|
20230911,180500,994861760,3010,3010,3010,3010,0
|
|
20230911,180400,994861760,3010,3010,3010,3010,0
|
|
20230911,180300,994861760,3010,3010,3010,3010,0
|
|
20230911,180200,994861760,3010,3010,3010,3010,0
|
|
20230911,180100,994861760,3010,3010,3010,3010,0
|
|
20230911,180000,994861760,3010,3010,3010,3010,0
|
|
20230911,175900,994861760,3010,3010,3010,3010,0
|
|
20230911,175800,994861760,3010,3010,3010,3010,11468
|
|
20230911,175700,994861760,3010,3010,3010,3010,0
|
|
20230911,175600,994861760,3010,3010,3010,3010,0
|
|
20230911,175500,994861760,3010,3010,3010,3010,0
|
|
20230911,175400,994861760,3010,3010,3010,3010,0
|
|
20230911,175300,994861760,3010,3010,3010,3010,0
|
|
20230911,175200,994861760,3010,3010,3010,3010,0
|
|
20230911,175100,994861760,3010,3010,3010,3010,0
|
|
20230911,175000,994861760,3010,3010,3010,3010,0
|
|
20230911,174900,994861760,3010,3010,3010,3010,0
|
|
20230911,174800,994861760,3010,3010,3010,3010,0
|
|
20230911,174700,994861760,3010,3010,3010,3010,0
|
|
20230911,174600,994861760,3010,3010,3010,3010,0
|
|
20230911,174500,994861760,3010,3010,3010,3010,0
|
|
20230911,174400,994861760,3010,3010,3010,3010,0
|
|
20230911,174300,994861760,3010,3010,3010,3010,0
|
|
20230911,174200,994861760,3010,3010,3010,3010,0
|
|
20230911,174100,994861760,3010,3010,3010,3010,0
|
|
20230911,174000,994861760,3010,3010,3010,3010,0
|
|
20230911,173900,994861760,3010,3010,3010,3010,0
|
|
20230911,173800,994861760,3010,3010,3010,3010,0
|
|
20230911,173700,994861760,3010,3010,3010,3010,0
|
|
20230911,173600,994861760,3010,3010,3010,3010,0
|
|
20230911,173500,994861760,3010,3010,3010,3010,0
|
|
20230911,173400,994861760,3010,3010,3010,3010,0
|
|
20230911,173300,994861760,3010,3010,3010,3010,0
|
|
20230911,173200,994861760,3010,3010,3010,3010,0
|
|
20230911,173100,994861760,3010,3010,3010,3010,0
|
|
20230911,173000,994861760,3010,3010,3010,3010,0
|
|
20230911,172900,994861760,3010,3010,3010,3010,0
|
|
20230911,172800,994861760,3010,3010,3010,3010,11468
|
|
20230911,172700,994861760,3010,3010,3010,3010,0
|
|
20230911,172600,994861760,3010,3010,3010,3010,0
|
|
20230911,172500,994861760,3010,3010,3010,3010,0
|
|
20230911,172400,994861760,3010,3010,3010,3010,0
|
|
20230911,172300,994861760,3010,3010,3010,3010,0
|
|
20230911,172200,994861760,3010,3010,3010,3010,0
|
|
20230911,172100,994861760,3010,3010,3010,3010,0
|
|
20230911,172000,994861760,3010,3010,3010,3010,0
|
|
20230911,171900,994861760,3010,3010,3010,3010,0
|
|
20230911,171800,994861760,3010,3010,3010,3010,0
|
|
20230911,171700,994861760,3010,3010,3010,3010,0
|
|
20230911,171600,994861760,3010,3010,3010,3010,0
|
|
20230911,171500,994861760,3010,3010,3010,3010,0
|
|
20230911,171400,994861760,3010,3010,3010,3010,0
|
|
20230911,171300,994861760,3010,3010,3010,3010,0
|
|
20230911,171200,994861760,3010,3010,3010,3010,0
|
|
20230911,171100,994861760,3010,3010,3010,3010,0
|
|
20230911,171000,994861760,3010,3010,3010,3010,0
|
|
20230911,170900,994861760,3010,3010,3010,3010,0
|
|
20230911,170800,994861760,3010,3010,3010,3010,0
|
|
20230911,170700,994861760,3010,3010,3010,3010,0
|
|
20230911,170600,994861760,3010,3010,3010,3010,0
|
|
20230911,170500,994861760,3010,3010,3010,3010,0
|
|
20230911,170400,994861760,3010,3010,3010,3010,0
|
|
20230911,170300,994861760,3010,3010,3010,3010,0
|
|
20230911,170200,994861760,3010,3010,3010,3010,0
|
|
20230911,170100,994861760,3010,3010,3010,3010,0
|
|
20230911,170000,994861760,3010,3010,3010,3010,0
|
|
20230911,165900,994861760,3010,3010,3010,3010,0
|
|
20230911,165800,994861760,3010,3010,3010,3010,11468
|
|
20230911,165700,994861760,3010,3010,3010,3010,0
|
|
20230911,165600,994861760,3010,3010,3010,3010,0
|
|
20230911,165500,994861760,3010,3010,3010,3010,0
|
|
20230911,165400,994861760,3010,3010,3010,3010,0
|
|
20230911,165300,994861760,3010,3010,3010,3010,0
|
|
20230911,165200,994861760,3010,3010,3010,3010,0
|
|
20230911,165100,994861760,3010,3010,3010,3010,0
|
|
20230911,165000,994861760,3010,3010,3010,3010,0
|
|
20230911,164900,994861760,3010,3010,3010,3010,0
|
|
20230911,164800,994861760,3010,3010,3010,3010,0
|
|
20230911,164700,994861760,3010,3010,3010,3010,0
|
|
20230911,164600,994861760,3010,3010,3010,3010,0
|
|
20230911,164500,994861760,3010,3010,3010,3010,0
|
|
20230911,164400,994861760,3010,3010,3010,3010,0
|
|
20230911,164300,994861760,3010,3010,3010,3010,0
|
|
20230911,164200,994861760,3010,3010,3010,3010,0
|
|
20230911,164100,994861760,3010,3010,3010,3010,0
|
|
20230911,164000,994861760,3010,3010,3010,3010,0
|
|
20230911,163900,994861760,3010,3010,3010,3010,0
|
|
20230911,163800,994861760,3010,3010,3010,3010,0
|
|
20230911,163700,994861760,3010,3010,3010,3010,0
|
|
20230911,163600,994861760,3010,3010,3010,3010,0
|
|
20230911,163500,994861760,3010,3010,3010,3010,0
|
|
20230911,163400,994861760,3010,3010,3010,3010,0
|
|
20230911,163300,994861760,3010,3010,3010,3010,0
|
|
20230911,163200,994861760,3010,3010,3010,3010,0
|
|
20230911,163100,994861760,3010,3010,3010,3010,0
|
|
20230911,163000,994861760,3010,3010,3010,3010,0
|
|
20230911,162900,994861760,3010,3010,3010,3010,0
|
|
20230911,162800,994861760,3010,3010,3010,3010,11468
|
|
20230911,162700,994861760,3010,3010,3010,3010,0
|
|
20230911,162600,994861760,3010,3010,3010,3010,0
|
|
20230911,162500,994861760,3010,3010,3010,3010,0
|
|
20230911,162400,994861760,3010,3010,3010,3010,0
|
|
20230911,162300,994861760,3010,3010,3010,3010,0
|
|
20230911,162200,994861760,3010,3010,3010,3010,0
|
|
20230911,162100,994861760,3010,3010,3010,3010,0
|
|
20230911,162000,994861760,3010,3010,3010,3010,0
|
|
20230911,161900,994861760,3010,3010,3010,3010,0
|
|
20230911,161800,994861760,3010,3010,3010,3010,0
|
|
20230911,161700,994861760,3010,3010,3010,3010,0
|
|
20230911,161600,994861760,3010,3010,3010,3010,0
|
|
20230911,161500,994861760,3010,3010,3010,3010,0
|
|
20230911,161400,994861760,3010,3010,3010,3010,0
|
|
20230911,161300,994861760,3010,3010,3010,3010,0
|
|
20230911,161200,994861760,3010,3010,3010,3010,0
|
|
20230911,161100,994861760,3010,3010,3010,3010,0
|
|
20230911,161000,994861760,3010,3010,3010,3010,0
|
|
20230911,160900,994861760,3010,3010,3010,3010,0
|
|
20230911,160800,994861760,3010,3010,3010,3010,0
|
|
20230911,160700,994861760,3010,3010,3010,3010,0
|
|
20230911,160600,994861760,3010,3010,3010,3010,0
|
|
20230911,160500,994861760,3010,3010,3010,3010,0
|
|
20230911,160400,994861760,3010,3010,3010,3010,0
|
|
20230911,160300,994861760,3010,3010,3010,3010,0
|
|
20230911,160200,994861760,3010,3010,3010,3010,0
|
|
20230911,160100,994861760,3010,3010,3010,3010,0
|
|
20230911,160000,994861760,3010,3010,3010,3010,0
|
|
20230911,155900,994861760,3010,3010,3010,3010,0
|
|
20230911,155800,994861760,3010,3010,3010,3010,11468
|
|
20230911,155700,994861760,3010,3010,3010,3010,0
|
|
20230911,155600,994861760,3010,3010,3010,3010,0
|
|
20230911,155500,994861760,3010,3010,3010,3010,0
|
|
20230911,155400,994861760,3010,3010,3010,3010,0
|
|
20230911,155300,994861760,3010,3010,3010,3010,0
|
|
20230911,155200,994861760,3010,3010,3010,3010,0
|
|
20230911,155100,994861760,3010,3010,3010,3010,0
|
|
20230911,155000,994861760,3010,3010,3010,3010,0
|
|
20230911,154900,994861760,3010,3010,3010,3010,0
|
|
20230911,154800,994861760,3010,3010,3010,3010,0
|
|
20230911,154700,994861760,3010,3010,3010,3010,0
|
|
20230911,154600,994861760,3010,3010,3010,3010,0
|
|
20230911,154500,994861760,3010,3010,3010,3010,0
|
|
20230911,154400,994861760,3010,3010,3010,3010,0
|
|
20230911,154300,994861760,3010,3010,3010,3010,0
|
|
20230911,154200,994861760,3010,3010,3010,3010,0
|
|
20230911,154100,994861760,3010,3010,3010,3010,0
|
|
20230911,154000,994861760,3010,3010,3010,3010,0
|
|
20230911,153900,994861760,3010,3010,3010,3010,0
|
|
20230911,153800,994861760,3010,3010,3010,3010,0
|
|
20230911,153700,994861760,3010,3010,3010,3010,0
|
|
20230911,153600,994861760,3010,3010,3010,3010,0
|
|
20230911,153500,994861760,3010,3010,3010,3010,0
|
|
20230911,153400,994861760,3010,3010,3010,3010,0
|
|
20230911,153300,994861760,3010,3010,3010,3010,0
|
|
20230911,153200,994861760,3010,3010,3010,3010,0
|
|
20230911,153100,994861760,3010,3010,3010,3010,0
|
|
20230911,153000,994861760,3010,3010,3010,3010,11468
|
|
20230911,152900,960343080,3030,3030,3030,3030,0
|
|
20230911,152800,960343080,3030,3030,3030,3030,0
|
|
20230911,152700,960343080,3030,3030,3030,3030,0
|
|
20230911,152600,960343080,3030,3030,3030,3030,0
|
|
20230911,152500,960343080,3030,3030,3030,3030,0
|
|
20230911,152400,960343080,3030,3030,3030,3030,0
|
|
20230911,152300,960343080,3030,3030,3030,3030,0
|
|
20230911,152200,960343080,3030,3030,3030,3030,0
|
|
20230911,152100,960343080,3030,3030,3030,3030,0
|
|
20230911,152000,960343080,3030,3030,3030,3030,0
|
|
20230911,151900,960343080,3030,3030,3030,3020,363
|
|
20230911,151800,959244130,3030,3030,3040,3030,851
|
|
20230911,151700,956665045,3030,3030,3030,3030,426
|
|
20230911,151600,955374265,3030,3035,3040,3030,1017
|
|
20230911,151500,952292660,3040,3040,3040,3040,75
|
|
20230911,151400,952064660,3030,3025,3030,3025,99
|
|
20230911,151300,951764710,3025,3030,3030,3025,570
|
|
20230911,151200,950040435,3030,3030,3030,3030,545
|
|
20230911,151100,948389085,3030,3030,3030,3030,5
|
|
20230911,151000,948373935,3030,3025,3030,3025,34
|
|
20230911,150900,948270920,3030,3030,3030,3030,20
|
|
20230911,150800,948210320,3030,3025,3030,3025,88
|
|
20230911,150700,947943795,3030,3040,3040,3030,614
|
|
20230911,150600,946077535,3050,3040,3050,3040,30
|
|
20230911,150500,945986050,3045,3045,3045,3045,1
|
|
20230911,150400,945983005,3045,3035,3045,3035,462
|
|
20230911,150300,944578570,3035,3030,3035,3030,30
|
|
20230911,150200,944487665,3035,3035,3035,3035,50
|
|
20230911,150100,944335915,3030,3030,3030,3030,471
|
|
20230911,150000,942908785,3030,3030,3030,3030,100
|
|
20230911,145900,942605785,3035,3035,3035,3035,0
|
|
20230911,145800,942605785,3035,3035,3035,3035,247
|
|
20230911,145700,941856140,3030,3030,3030,3030,203
|
|
20230911,145600,941241050,3030,3030,3030,3030,0
|
|
20230911,145500,941241050,3030,3030,3030,3030,0
|
|
20230911,145400,941241050,3030,3030,3030,3030,11
|
|
20230911,145300,941207720,3030,3030,3030,3030,0
|
|
20230911,145200,941207720,3030,3030,3030,3030,198
|
|
20230911,145100,940607780,3030,3030,3030,3030,100
|
|
20230911,145000,940304780,3030,3030,3030,3030,0
|
|
20230911,144900,940304780,3030,3030,3030,3030,1
|
|
20230911,144800,940301750,3030,3030,3030,3030,0
|
|
20230911,144700,940301750,3030,3030,3030,3030,20
|
|
20230911,144600,940241150,3030,3030,3030,3030,7
|
|
20230911,144500,940219940,3030,3025,3030,3025,892
|
|
20230911,144400,937517220,3025,3025,3025,3025,0
|
|
20230911,144300,937517220,3025,3025,3025,3025,47
|
|
20230911,144200,937375045,3025,3020,3025,3020,128
|
|
20230911,144100,936987980,3020,3020,3020,3020,113
|
|
20230911,144000,936646720,3020,3020,3020,3020,52
|
|
20230911,143900,936489680,3020,3020,3020,3020,2
|
|
20230911,143800,936483640,3020,3020,3020,3020,216
|
|
20230911,143700,935831320,3025,3020,3025,3020,788
|
|
20230911,143600,933451555,3025,3030,3030,3025,3908
|
|
20230911,143500,921611300,3030,3035,3035,3030,313
|
|
20230911,143400,920661350,3035,3035,3035,3035,0
|
|
20230911,143300,920661350,3035,3035,3035,3035,0
|
|
20230911,143200,920661350,3035,3040,3040,3035,30
|
|
20230911,143100,920570250,3040,3035,3040,3035,168
|
|
20230911,143000,920059810,3040,3040,3040,3035,256
|
|
20230911,142900,919281735,3040,3045,3045,3040,967
|
|
20230911,142800,916340850,3045,3045,3045,3045,88
|
|
20230911,142700,916072890,3045,3045,3045,3045,325
|
|
20230911,142600,915083265,3040,3040,3040,3040,1122
|
|
20230911,142500,911672385,3040,3040,3040,3040,226
|
|
20230911,142400,910985345,3040,3040,3040,3040,185
|
|
20230911,142300,910422945,3040,3040,3040,3040,85
|
|
20230911,142200,910164545,3040,3040,3040,3040,241
|
|
20230911,142100,909431905,3040,3040,3040,3040,185
|
|
20230911,142000,908869505,3040,3035,3040,3035,224
|
|
20230911,141900,908188960,3035,3030,3035,3030,228
|
|
20230911,141800,907497070,3035,3030,3035,3030,291
|
|
20230911,141700,906614205,3035,3035,3040,3035,206
|
|
20230911,141600,905988575,3035,3035,3035,3035,173
|
|
20230911,141500,905463520,3035,3040,3040,3030,1098
|
|
20230911,141400,902130830,3040,3045,3045,3040,102
|
|
20230911,141300,901820250,3045,3040,3045,3040,343
|
|
20230911,141200,900776400,3040,3040,3050,3040,69
|
|
20230911,141100,900566630,3035,3045,3045,3035,346
|
|
20230911,141000,899514525,3040,3045,3045,3035,3717
|
|
20230911,140900,888211145,3045,3050,3050,3045,346
|
|
20230911,140800,887156445,3045,3050,3050,3045,210
|
|
20230911,140700,886516045,3050,3050,3055,3050,796
|
|
20230911,140600,884087325,3055,3055,3055,3055,771
|
|
20230911,140500,881731920,3050,3050,3050,3050,482
|
|
20230911,140400,880261820,3055,3060,3060,3055,242
|
|
20230911,140300,879521305,3055,3060,3060,3055,184
|
|
20230911,140200,878958685,3060,3060,3065,3060,298
|
|
20230911,140100,878045680,3060,3065,3065,3060,195
|
|
20230911,140000,877448375,3060,3060,3060,3060,70
|
|
20230911,135900,877234175,3060,3060,3065,3060,244
|
|
20230911,135800,876486610,3060,3060,3060,3055,200
|
|
20230911,135700,875874865,3060,3060,3060,3060,140
|
|
20230911,135600,875446465,3065,3065,3065,3065,101
|
|
20230911,135500,875136900,3050,3070,3070,3050,336
|
|
20230911,135400,874106905,3070,3070,3070,3070,264
|
|
20230911,135300,873296425,3065,3065,3065,3065,99
|
|
20230911,135200,872992990,3065,3065,3065,3065,225
|
|
20230911,135100,872303365,3065,3065,3065,3065,185
|
|
20230911,135000,871736340,3065,3060,3065,3060,146
|
|
20230911,134900,871288875,3060,3060,3060,3060,104
|
|
20230911,134800,870970635,3060,3060,3060,3060,336
|
|
20230911,134700,869942475,3055,3060,3060,3055,370
|
|
20230911,134600,868810535,3060,3060,3060,3060,405
|
|
20230911,134500,867571235,3060,3060,3060,3060,225
|
|
20230911,134400,866882735,3060,3065,3065,3060,1178
|
|
20230911,134300,863277130,3065,3070,3070,3065,426
|
|
20230911,134200,861970315,3065,3060,3065,3060,77
|
|
20230911,134100,861734325,3060,3060,3060,3060,1294
|
|
20230911,134000,857774685,3060,3060,3060,3060,684
|
|
20230911,133900,855681645,3060,3060,3060,3060,50
|
|
20230911,133800,855528645,3060,3060,3060,3060,376
|
|
20230911,133700,854378085,3060,3060,3060,3060,185
|
|
20230911,133600,853811985,3060,3055,3060,3055,654
|
|
20230911,133500,851811310,3055,3055,3055,3055,113
|
|
20230911,133400,851466095,3055,3045,3055,3045,2614
|
|
20230911,133300,843493975,3050,3050,3050,3050,184
|
|
20230911,133200,842932775,3050,3050,3050,3050,171
|
|
20230911,133100,842411225,3050,3050,3050,3045,373
|
|
20230911,133000,841273760,3050,3050,3050,3045,273
|
|
20230911,132900,840441115,3050,3055,3055,3050,302
|
|
20230911,132800,839518820,3050,3055,3055,3050,127
|
|
20230911,132700,839130875,3055,3055,3055,3050,227
|
|
20230911,132600,838437395,3050,3050,3055,3050,209
|
|
20230911,132500,837799000,3050,3050,3055,3050,285
|
|
20230911,132400,836928540,3055,3055,3055,3045,2893
|
|
20230911,132300,828111580,3055,3055,3060,3055,170
|
|
20230911,132200,827591810,3060,3050,3060,3050,842
|
|
20230911,132100,825022310,3060,3055,3060,3050,302
|
|
20230911,132000,824101165,3060,3060,3060,3060,325
|
|
20230911,131900,823106665,3060,3060,3065,3060,174
|
|
20230911,131800,822573800,3065,3065,3065,3065,334
|
|
20230911,131700,821550090,3065,3065,3065,3065,10
|
|
20230911,131600,821519440,3065,3060,3065,3060,119
|
|
20230911,131500,821154750,3060,3060,3060,3060,356
|
|
20230911,131400,820065390,3060,3060,3060,3060,85
|
|
20230911,131300,819805290,3060,3060,3060,3060,316
|
|
20230911,131200,818838330,3055,3060,3060,3055,1722
|
|
20230911,131100,813576160,3060,3060,3065,3060,175
|
|
20230911,131000,813040240,3060,3060,3060,3060,1691
|
|
20230911,130900,807865780,3065,3065,3065,3065,844
|
|
20230911,130800,805278920,3070,3065,3070,3065,294
|
|
20230911,130700,804376435,3065,3070,3070,3060,1895
|
|
20230911,130600,798567840,3065,3065,3065,3065,477
|
|
20230911,130500,797105835,3070,3070,3070,3070,308
|
|
20230911,130400,796160275,3070,3075,3075,3070,276
|
|
20230911,130300,795311750,3075,3075,3075,3075,130
|
|
20230911,130200,794912000,3075,3075,3075,3070,501
|
|
20230911,130100,793371550,3070,3070,3070,3070,1
|
|
20230911,130000,793368480,3070,3070,3070,3070,186
|
|
20230911,125900,792797460,3070,3065,3070,3065,191
|
|
20230911,125800,792211340,3070,3070,3070,3070,325
|
|
20230911,125700,791213590,3070,3065,3075,3065,205
|
|
20230911,125600,790584050,3070,3075,3075,3070,322
|
|
20230911,125500,789595090,3075,3070,3075,3070,242
|
|
20230911,125400,788850945,3070,3070,3075,3070,408
|
|
20230911,125300,787597475,3070,3070,3075,3070,1937
|
|
20230911,125200,781650465,3075,3070,3075,3070,616
|
|
20230911,125100,779756270,3075,3075,3075,3070,607
|
|
20230911,125000,777891545,3080,3075,3080,3070,236
|
|
20230911,124900,777165170,3075,3080,3080,3075,613
|
|
20230911,124800,775279775,3075,3080,3080,3075,376
|
|
20230911,124700,774122875,3075,3075,3080,3075,1643
|
|
20230911,124600,769070645,3075,3085,3085,3075,513
|
|
20230911,124500,767491370,3085,3080,3085,3080,198
|
|
20230911,124400,766880825,3080,3080,3080,3080,1550
|
|
20230911,124300,762106825,3085,3080,3085,3075,177
|
|
20230911,124200,761561590,3080,3085,3085,3080,570
|
|
20230911,124100,759805740,3085,3080,3085,3080,2491
|
|
20230911,124000,752132740,3080,3085,3085,3080,1116
|
|
20230911,123900,748695210,3085,3080,3085,3080,633
|
|
20230911,123800,746745145,3080,3080,3080,3080,326
|
|
20230911,123700,745741065,3080,3080,3080,3080,442
|
|
20230911,123600,744379705,3075,3080,3080,3075,2092
|
|
20230911,123500,737940175,3080,3085,3085,3080,1372
|
|
20230911,123400,733712920,3085,3080,3085,3080,169
|
|
20230911,123300,733191695,3085,3080,3085,3080,792
|
|
20230911,123200,730751915,3085,3080,3085,3080,982
|
|
20230911,123100,727726930,3080,3075,3080,3075,2652
|
|
20230911,123000,719564465,3075,3080,3080,3070,235
|
|
20230911,122900,718841490,3080,3080,3085,3080,1912
|
|
20230911,122800,712951400,3080,3075,3080,3070,799
|
|
20230911,122700,710495025,3075,3075,3075,3075,353
|
|
20230911,122600,709409550,3075,3075,3075,3075,140
|
|
20230911,122500,708979050,3075,3075,3080,3075,348
|
|
20230911,122400,707907820,3075,3075,3075,3075,357
|
|
20230911,122300,706810045,3075,3075,3075,3075,926
|
|
20230911,122200,703962595,3080,3075,3080,3075,256
|
|
20230911,122100,703174265,3075,3075,3080,3075,324
|
|
20230911,122000,702177545,3075,3080,3080,3075,1563
|
|
20230911,121900,697365450,3080,3060,3085,3060,21620
|
|
20230911,121800,630931195,3060,3060,3060,3060,1725
|
|
20230911,121700,625652695,3055,3055,3055,3055,2371
|
|
20230911,121600,618409290,3055,3060,3060,3055,224
|
|
20230911,121500,617724045,3055,3055,3055,3055,871
|
|
20230911,121400,615063140,3055,3060,3060,3055,500
|
|
20230911,121300,613534720,3060,3050,3060,3050,4676
|
|
20230911,121200,599253125,3050,3050,3050,3050,1236
|
|
20230911,121100,595483325,3050,3045,3050,3045,1212
|
|
20230911,121000,591788770,3050,3050,3055,3050,1984
|
|
20230911,120900,585737320,3055,3045,3055,3045,2752
|
|
20230911,120800,577343770,3045,3040,3045,3040,841
|
|
20230911,120700,574783925,3045,3040,3045,3040,301
|
|
20230911,120600,573867960,3045,3045,3050,3045,560
|
|
20230911,120500,572161630,3045,3045,3045,3045,59
|
|
20230911,120400,571981975,3050,3050,3050,3045,994
|
|
20230911,120300,568951925,3050,3045,3050,3045,165
|
|
20230911,120200,568449075,3050,3050,3050,3045,547
|
|
20230911,120100,566782525,3050,3050,3050,3050,141
|
|
20230911,120000,566352475,3045,3045,3045,3045,209
|
|
20230911,115900,565716070,3050,3040,3050,3040,1187
|
|
20230911,115800,562102950,3040,3035,3045,3035,3733
|
|
20230911,115700,550766805,3030,3030,3030,3030,88
|
|
20230911,115600,550500165,3030,3035,3035,3030,496
|
|
20230911,115500,548996365,3035,3035,3035,3035,85
|
|
20230911,115400,548738390,3030,3030,3030,3030,100
|
|
20230911,115300,548435390,3030,3030,3030,3030,1359
|
|
20230911,115200,544317620,3030,3025,3030,3025,441
|
|
20230911,115100,542982415,3025,3030,3030,3025,285
|
|
20230911,115000,542119865,3030,3030,3030,3030,178
|
|
20230911,114900,541580525,3030,3030,3030,3030,185
|
|
20230911,114800,541019975,3030,3030,3030,3030,426
|
|
20230911,114700,539729195,3030,3030,3030,3030,101
|
|
20230911,114600,539423165,3030,3030,3030,3030,100
|
|
20230911,114500,539120165,3030,3030,3030,3030,229
|
|
20230911,114400,538426295,3030,3030,3030,3030,184
|
|
20230911,114300,537868775,3030,3025,3030,3025,153
|
|
20230911,114200,537405190,3025,3025,3025,3020,177
|
|
20230911,114100,536869790,3030,3030,3030,3030,337
|
|
20230911,114000,535848680,3030,3030,3030,3030,84
|
|
20230911,113900,535594160,3030,3030,3030,3030,148
|
|
20230911,113800,535145720,3030,3025,3030,3025,241
|
|
20230911,113700,534415570,3025,3025,3030,3025,173
|
|
20230911,113600,533891825,3030,3030,3030,3030,353
|
|
20230911,113500,532822235,3030,3025,3030,3025,95
|
|
20230911,113400,532534435,3025,3025,3030,3025,237
|
|
20230911,113300,531816385,3025,3025,3025,3025,169
|
|
20230911,113200,531305160,3025,3025,3025,3025,19
|
|
20230911,113100,531247685,3030,3025,3030,3025,350
|
|
20230911,113000,530187805,3025,3025,3025,3025,1037
|
|
20230911,112900,527050880,3025,3025,3025,3020,316
|
|
20230911,112800,526095430,3020,3025,3025,3020,400
|
|
20230911,112700,524885475,3025,3025,3025,3025,235
|
|
20230911,112600,524174600,3025,3025,3025,3025,395
|
|
20230911,112500,522979725,3025,3020,3025,3020,107
|
|
20230911,112400,522656055,3020,3020,3020,3020,333
|
|
20230911,112300,521650395,3020,3020,3020,3020,290
|
|
20230911,112200,520774595,3020,3020,3025,3020,266
|
|
20230911,112100,519970050,3020,3020,3020,3020,60
|
|
20230911,112000,519788850,3020,3015,3020,3015,934
|
|
20230911,111900,516968210,3015,3020,3020,3015,254
|
|
20230911,111800,516201215,3020,3025,3025,3020,246
|
|
20230911,111700,515457170,3020,3020,3025,3020,22
|
|
20230911,111600,515390725,3020,3020,3025,3020,290
|
|
20230911,111500,514514910,3020,3020,3025,3020,447
|
|
20230911,111400,513163840,3020,3020,3025,3020,41
|
|
20230911,111300,513039920,3020,3020,3025,3020,224
|
|
20230911,111200,512363005,3020,3020,3020,3020,929
|
|
20230911,111100,509557425,3020,3020,3020,3020,88
|
|
20230911,111000,509291665,3020,3015,3020,3015,100
|
|
20230911,110900,508989670,3020,3020,3020,3020,184
|
|
20230911,110800,508433990,3020,3020,3020,3020,325
|
|
20230911,110700,507452490,3020,3020,3020,3020,100
|
|
20230911,110600,507150490,3020,3020,3020,3015,241
|
|
20230911,110500,506422745,3020,3020,3020,3020,100
|
|
20230911,110400,506120745,3020,3025,3025,3020,226
|
|
20230911,110300,505437795,3025,3020,3025,3020,301
|
|
20230911,110200,504528270,3025,3025,3025,3025,284
|
|
20230911,110100,503669170,3025,3025,3025,3025,226
|
|
20230911,110000,502985520,3025,3025,3025,3025,193
|
|
20230911,105900,502401695,3025,3025,3025,3025,141
|
|
20230911,105800,501975170,3020,3020,3020,3020,250
|
|
20230911,105700,501220170,3020,3020,3020,3020,190
|
|
20230911,105600,500646370,3015,3015,3015,3015,100
|
|
20230911,105500,500344870,3020,3020,3020,3020,185
|
|
20230911,105400,499786170,3020,3020,3020,3020,276
|
|
20230911,105300,498952650,3020,3020,3020,3020,845
|
|
20230911,105200,496400750,3020,3015,3020,3015,152
|
|
20230911,105100,495941765,3020,3020,3020,3015,301
|
|
20230911,105000,495032975,3020,3020,3025,3020,186
|
|
20230911,104900,494470835,3025,3025,3025,3025,0
|
|
20230911,104800,494470835,3025,3025,3025,3010,550
|
|
20230911,104700,492811430,3025,3020,3025,3020,1966
|
|
20230911,104600,486871190,3015,3020,3020,3015,86
|
|
20230911,104500,486611475,3015,3010,3015,3010,1239
|
|
20230911,104400,482875945,3010,3010,3010,3010,1052
|
|
20230911,104300,479709425,3010,3010,3015,3010,152
|
|
20230911,104200,479251485,3010,3010,3010,3010,349
|
|
20230911,104100,478200995,3015,3020,3020,2995,3176
|
|
20230911,104000,468671365,3020,3015,3020,3015,196
|
|
20230911,103900,468079505,3015,3015,3020,3015,459
|
|
20230911,103800,466695195,3015,3015,3015,3015,141
|
|
20230911,103700,466270080,3015,3010,3015,3010,202
|
|
20230911,103600,465661640,3010,3005,3010,3000,335
|
|
20230911,103500,464653865,3010,3010,3010,3010,185
|
|
20230911,103400,464097015,3010,3010,3010,3010,241
|
|
20230911,103300,463371605,3010,3010,3010,3010,84
|
|
20230911,103200,463118765,3000,3005,3005,3000,2
|
|
20230911,103100,463112760,3010,3010,3010,3005,465
|
|
20230911,103000,461714310,3010,3010,3010,3010,301
|
|
20230911,102900,460808300,3010,3010,3010,3010,251
|
|
20230911,102800,460052790,3010,3005,3010,3005,362
|
|
20230911,102700,458964845,3010,3010,3010,3010,276
|
|
20230911,102600,458134085,3010,3005,3010,3005,678
|
|
20230911,102500,456093345,3005,3005,3005,3005,28
|
|
20230911,102400,456009205,3005,3005,3005,3005,626
|
|
20230911,102300,454128075,3000,3000,3000,3000,0
|
|
20230911,102200,454128075,3000,3000,3005,3000,588
|
|
20230911,102100,452363840,3000,3000,3000,3000,405
|
|
20230911,102000,451148840,3000,2995,3000,2995,3607
|
|
20230911,101900,440345040,2995,2995,2995,2995,85
|
|
20230911,101800,440090465,2990,2995,2995,2990,362
|
|
20230911,101700,439006665,2995,2985,2995,2985,317
|
|
20230911,101600,438058210,2985,2990,2990,2985,400
|
|
20230911,101500,436863705,2990,2990,2990,2990,374
|
|
20230911,101400,435745445,2985,2990,2990,2985,476
|
|
20230911,101300,434324125,2990,2990,2990,2990,219
|
|
20230911,101200,433669315,2990,2990,2990,2990,111
|
|
20230911,101100,433337425,2990,2995,2995,2990,445
|
|
20230911,101000,432005670,2990,2990,2990,2990,1000
|
|
20230911,100900,429015670,2990,2990,2990,2990,1572
|
|
20230911,100800,424315390,2990,2985,2990,2985,461
|
|
20230911,100700,422938885,2985,2985,2985,2985,195
|
|
20230911,100600,422356810,2990,2985,2990,2980,561
|
|
20230911,100500,420681425,2985,2985,2985,2985,183
|
|
20230911,100400,420135170,2990,2985,2990,2985,3384
|
|
20230911,100300,410033505,2985,2985,2985,2980,1463
|
|
20230911,100200,405671445,2985,2990,2995,2985,572
|
|
20230911,100100,403962755,2995,3000,3000,2990,1906
|
|
20230911,100000,398260975,3000,3000,3000,3000,51
|
|
20230911,095900,398107975,2995,2995,2995,2995,335
|
|
20230911,095800,397104650,2990,2995,2995,2990,233
|
|
20230911,095700,396407480,2995,2990,2995,2985,305
|
|
20230911,095600,395496290,2985,2990,2990,2985,1305
|
|
20230911,095500,391599340,2985,2985,2985,2985,3560
|
|
20230911,095400,380972740,2985,2985,2985,2985,573
|
|
20230911,095300,379262335,2985,2990,2990,2985,1060
|
|
20230911,095200,376095150,2990,2990,2995,2990,121
|
|
20230911,095100,375733345,2990,2995,2995,2990,2865
|
|
20230911,095000,367152890,3000,3000,3000,3000,2
|
|
20230911,094900,367146890,3000,3000,3000,3000,61
|
|
20230911,094800,366963890,3000,3010,3010,2995,2176
|
|
20230911,094700,360446615,3010,3010,3010,3000,1229
|
|
20230911,094600,356759030,3005,3005,3005,3005,363
|
|
20230911,094500,355668215,3000,3000,3000,3000,1
|
|
20230911,094400,355665215,3005,2995,3005,2995,20
|
|
20230911,094300,355605305,2995,3010,3010,2995,1014
|
|
20230911,094200,352565555,3020,3020,3020,3020,2
|
|
20230911,094100,352559515,3000,3000,3000,3000,0
|
|
20230911,094000,352559515,3000,3020,3020,3000,3102
|
|
20230911,093900,343248370,3015,3015,3015,3010,552
|
|
20230911,093800,341585600,3020,3020,3020,3020,106
|
|
20230911,093700,341265480,3020,3025,3025,3015,2262
|
|
20230911,093600,334444650,3025,3025,3025,3015,667
|
|
20230911,093500,332433625,3015,3025,3025,3015,1224
|
|
20230911,093400,328737810,3025,3030,3030,3025,60
|
|
20230911,093300,328556260,3030,3035,3035,3025,1427
|
|
20230911,093200,324233005,3035,3035,3035,3035,130
|
|
20230911,093100,323838455,3035,3020,3035,3020,1696
|
|
20230911,093000,318694270,3020,3030,3030,3020,2567
|
|
20230911,092900,310926630,3025,3030,3030,3025,401
|
|
20230911,092800,309713360,3030,3030,3030,3030,146
|
|
20230911,092700,309270980,3025,3025,3025,3015,1763
|
|
20230911,092600,303949040,3020,3030,3030,3020,1222
|
|
20230911,092500,300257590,3030,3035,3035,3020,1760
|
|
20230911,092400,294922940,3035,3025,3035,3025,1857
|
|
20230911,092300,289295395,3020,3025,3030,3015,3094
|
|
20230911,092200,279946515,3020,3025,3030,3020,2978
|
|
20230911,092100,270945855,3030,3040,3040,3025,2983
|
|
20230911,092000,261915785,3030,3050,3050,3030,5436
|
|
20230911,091900,245396965,3050,3050,3055,3050,2420
|
|
20230911,091800,238009205,3050,3045,3050,3035,5081
|
|
20230911,091700,222531760,3050,3045,3065,3040,5982
|
|
20230911,091600,204265910,3040,3030,3040,3030,10529
|
|
20230911,091500,172314140,3020,3040,3040,3020,7654
|
|
20230911,091400,149124860,3035,3050,3050,3030,2726
|
|
20230911,091300,140842815,3045,3010,3060,3010,23666
|
|
20230911,091200,68937105,3010,2970,3010,2970,7223
|
|
20230911,091100,47341315,2965,2965,2965,2965,0
|
|
20230911,091000,47341315,2965,2960,2965,2960,720
|
|
20230911,090900,45206640,2940,2950,2950,2940,1500
|
|
20230911,090800,40794140,2965,2955,2970,2940,1339
|
|
20230911,090700,36847980,2970,2960,2970,2945,1283
|
|
20230911,090600,33043675,2965,2965,2965,2960,1120
|
|
20230911,090500,29723375,2965,2945,2965,2945,2923
|
|
20230911,090400,21070055,2945,2950,2950,2940,250
|
|
20230911,090300,20333805,2955,2940,2955,2940,6265
|
|
20230911,090200,1889550,2945,2930,2945,2930,535
|
|
20230911,090100,314500,2925,2925,2925,2925,22
|
|
20230911,090000,250150,2925,2950,2950,2925,85
|