591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184800,145377105,3370,3370,3370,3370,588
|
|
20230904,184700,145377105,3370,3370,3370,3370,0
|
|
20230904,184600,145377105,3370,3370,3370,3370,0
|
|
20230904,184500,145377105,3370,3370,3370,3370,0
|
|
20230904,184400,145377105,3370,3370,3370,3370,0
|
|
20230904,184300,145377105,3370,3370,3370,3370,0
|
|
20230904,184200,145377105,3370,3370,3370,3370,0
|
|
20230904,184100,145377105,3370,3370,3370,3370,0
|
|
20230904,184000,145377105,3370,3370,3370,3370,0
|
|
20230904,183900,145377105,3370,3370,3370,3370,0
|
|
20230904,183800,145377105,3370,3370,3370,3370,0
|
|
20230904,183700,145377105,3370,3370,3370,3370,0
|
|
20230904,183600,145377105,3370,3370,3370,3370,0
|
|
20230904,183500,145377105,3370,3370,3370,3370,0
|
|
20230904,183400,145377105,3370,3370,3370,3370,0
|
|
20230904,183300,145377105,3370,3370,3370,3370,0
|
|
20230904,183200,145377105,3370,3370,3370,3370,0
|
|
20230904,183100,145377105,3370,3370,3370,3370,0
|
|
20230904,183000,145377105,3370,3370,3370,3370,0
|
|
20230904,182900,145377105,3370,3370,3370,3370,0
|
|
20230904,182800,145377105,3370,3370,3370,3370,0
|
|
20230904,182700,145377105,3370,3370,3370,3370,0
|
|
20230904,182600,145377105,3370,3370,3370,3370,0
|
|
20230904,182500,145377105,3370,3370,3370,3370,0
|
|
20230904,182400,145377105,3370,3370,3370,3370,0
|
|
20230904,182300,145377105,3370,3370,3370,3370,0
|
|
20230904,182200,145377105,3370,3370,3370,3370,0
|
|
20230904,182100,145377105,3370,3370,3370,3370,0
|
|
20230904,182000,145377105,3370,3370,3370,3370,0
|
|
20230904,181900,145377105,3370,3370,3370,3370,0
|
|
20230904,181800,145377105,3370,3370,3370,3370,588
|
|
20230904,181700,145377105,3370,3370,3370,3370,0
|
|
20230904,181600,145377105,3370,3370,3370,3370,0
|
|
20230904,181500,145377105,3370,3370,3370,3370,0
|
|
20230904,181400,145377105,3370,3370,3370,3370,0
|
|
20230904,181300,145377105,3370,3370,3370,3370,0
|
|
20230904,181200,145377105,3370,3370,3370,3370,0
|
|
20230904,181100,145377105,3370,3370,3370,3370,0
|
|
20230904,181000,145377105,3370,3370,3370,3370,0
|
|
20230904,180900,145377105,3370,3370,3370,3370,0
|
|
20230904,180800,145377105,3370,3370,3370,3370,0
|
|
20230904,180700,145377105,3370,3370,3370,3370,0
|
|
20230904,180600,145377105,3370,3370,3370,3370,0
|
|
20230904,180500,145377105,3370,3370,3370,3370,0
|
|
20230904,180400,145377105,3370,3370,3370,3370,0
|
|
20230904,180300,145377105,3370,3370,3370,3370,0
|
|
20230904,180200,145377105,3370,3370,3370,3370,0
|
|
20230904,180100,145377105,3370,3370,3370,3370,0
|
|
20230904,180000,145377105,3370,3370,3370,3370,0
|
|
20230904,175900,145377105,3370,3370,3370,3370,0
|
|
20230904,175800,145377105,3370,3370,3370,3370,0
|
|
20230904,175700,145377105,3370,3370,3370,3370,0
|
|
20230904,175600,145377105,3370,3370,3370,3370,0
|
|
20230904,175500,145377105,3370,3370,3370,3370,0
|
|
20230904,175400,145377105,3370,3370,3370,3370,0
|
|
20230904,175300,145377105,3370,3370,3370,3370,0
|
|
20230904,175200,145377105,3370,3370,3370,3370,0
|
|
20230904,175100,145377105,3370,3370,3370,3370,0
|
|
20230904,175000,145377105,3370,3370,3370,3370,0
|
|
20230904,174900,145377105,3370,3370,3370,3370,0
|
|
20230904,174800,145377105,3370,3370,3370,3370,588
|
|
20230904,174700,145377105,3370,3370,3370,3370,0
|
|
20230904,174600,145377105,3370,3370,3370,3370,0
|
|
20230904,174500,145377105,3370,3370,3370,3370,0
|
|
20230904,174400,145377105,3370,3370,3370,3370,0
|
|
20230904,174300,145377105,3370,3370,3370,3370,0
|
|
20230904,174200,145377105,3370,3370,3370,3370,0
|
|
20230904,174100,145377105,3370,3370,3370,3370,0
|
|
20230904,174000,145377105,3370,3370,3370,3370,0
|
|
20230904,173900,145377105,3370,3370,3370,3370,0
|
|
20230904,173800,145377105,3370,3370,3370,3370,0
|
|
20230904,173700,145377105,3370,3370,3370,3370,0
|
|
20230904,173600,145377105,3370,3370,3370,3370,0
|
|
20230904,173500,145377105,3370,3370,3370,3370,0
|
|
20230904,173400,145377105,3370,3370,3370,3370,0
|
|
20230904,173300,145377105,3370,3370,3370,3370,0
|
|
20230904,173200,145377105,3370,3370,3370,3370,0
|
|
20230904,173100,145377105,3370,3370,3370,3370,0
|
|
20230904,173000,145377105,3370,3370,3370,3370,0
|
|
20230904,172900,145377105,3370,3370,3370,3370,0
|
|
20230904,172800,145377105,3370,3370,3370,3370,0
|
|
20230904,172700,145377105,3370,3370,3370,3370,0
|
|
20230904,172600,145377105,3370,3370,3370,3370,0
|
|
20230904,172500,145377105,3370,3370,3370,3370,0
|
|
20230904,172400,145377105,3370,3370,3370,3370,0
|
|
20230904,172300,145377105,3370,3370,3370,3370,0
|
|
20230904,172200,145377105,3370,3370,3370,3370,0
|
|
20230904,172100,145377105,3370,3370,3370,3370,0
|
|
20230904,172000,145377105,3370,3370,3370,3370,0
|
|
20230904,171900,145377105,3370,3370,3370,3370,0
|
|
20230904,171800,145377105,3370,3370,3370,3370,588
|
|
20230904,171700,145377105,3370,3370,3370,3370,0
|
|
20230904,171600,145377105,3370,3370,3370,3370,0
|
|
20230904,171500,145377105,3370,3370,3370,3370,0
|
|
20230904,171400,145377105,3370,3370,3370,3370,0
|
|
20230904,171300,145377105,3370,3370,3370,3370,0
|
|
20230904,171200,145377105,3370,3370,3370,3370,0
|
|
20230904,171100,145377105,3370,3370,3370,3370,0
|
|
20230904,171000,145377105,3370,3370,3370,3370,0
|
|
20230904,170900,145377105,3370,3370,3370,3370,0
|
|
20230904,170800,145377105,3370,3370,3370,3370,0
|
|
20230904,170700,145377105,3370,3370,3370,3370,0
|
|
20230904,170600,145377105,3370,3370,3370,3370,0
|
|
20230904,170500,145377105,3370,3370,3370,3370,0
|
|
20230904,170400,145377105,3370,3370,3370,3370,0
|
|
20230904,170300,145377105,3370,3370,3370,3370,0
|
|
20230904,170200,145377105,3370,3370,3370,3370,0
|
|
20230904,170100,145377105,3370,3370,3370,3370,0
|
|
20230904,170000,145377105,3370,3370,3370,3370,0
|
|
20230904,165900,145377105,3370,3370,3370,3370,0
|
|
20230904,165800,145377105,3370,3370,3370,3370,0
|
|
20230904,165700,145377105,3370,3370,3370,3370,0
|
|
20230904,165600,145377105,3370,3370,3370,3370,0
|
|
20230904,165500,145377105,3370,3370,3370,3370,0
|
|
20230904,165400,145377105,3370,3370,3370,3370,0
|
|
20230904,165300,145377105,3370,3370,3370,3370,0
|
|
20230904,165200,145377105,3370,3370,3370,3370,0
|
|
20230904,165100,145377105,3370,3370,3370,3370,0
|
|
20230904,165000,145377105,3370,3370,3370,3370,0
|
|
20230904,164900,145377105,3370,3370,3370,3370,0
|
|
20230904,164800,145377105,3370,3370,3370,3370,588
|
|
20230904,164700,145377105,3370,3370,3370,3370,0
|
|
20230904,164600,145377105,3370,3370,3370,3370,0
|
|
20230904,164500,145377105,3370,3370,3370,3370,0
|
|
20230904,164400,145377105,3370,3370,3370,3370,0
|
|
20230904,164300,145377105,3370,3370,3370,3370,0
|
|
20230904,164200,145377105,3370,3370,3370,3370,0
|
|
20230904,164100,145377105,3370,3370,3370,3370,0
|
|
20230904,164000,145377105,3370,3370,3370,3370,0
|
|
20230904,163900,145377105,3370,3370,3370,3370,0
|
|
20230904,163800,145377105,3370,3370,3370,3370,0
|
|
20230904,163700,145377105,3370,3370,3370,3370,0
|
|
20230904,163600,145377105,3370,3370,3370,3370,0
|
|
20230904,163500,145377105,3370,3370,3370,3370,0
|
|
20230904,163400,145377105,3370,3370,3370,3370,0
|
|
20230904,163300,145377105,3370,3370,3370,3370,0
|
|
20230904,163200,145377105,3370,3370,3370,3370,0
|
|
20230904,163100,145377105,3370,3370,3370,3370,0
|
|
20230904,163000,145377105,3370,3370,3370,3370,0
|
|
20230904,162900,145377105,3370,3370,3370,3370,0
|
|
20230904,162800,145377105,3370,3370,3370,3370,0
|
|
20230904,162700,145377105,3370,3370,3370,3370,0
|
|
20230904,162600,145377105,3370,3370,3370,3370,0
|
|
20230904,162500,145377105,3370,3370,3370,3370,0
|
|
20230904,162400,145377105,3370,3370,3370,3370,0
|
|
20230904,162300,145377105,3370,3370,3370,3370,0
|
|
20230904,162200,145377105,3370,3370,3370,3370,0
|
|
20230904,162100,145377105,3370,3370,3370,3370,0
|
|
20230904,162000,145377105,3370,3370,3370,3370,0
|
|
20230904,161900,145377105,3370,3370,3370,3370,0
|
|
20230904,161800,145377105,3370,3370,3370,3370,588
|
|
20230904,161700,145377105,3370,3370,3370,3370,0
|
|
20230904,161600,145377105,3370,3370,3370,3370,0
|
|
20230904,161500,145377105,3370,3370,3370,3370,0
|
|
20230904,161400,145377105,3370,3370,3370,3370,0
|
|
20230904,161300,145377105,3370,3370,3370,3370,0
|
|
20230904,161200,145377105,3370,3370,3370,3370,0
|
|
20230904,161100,145377105,3370,3370,3370,3370,0
|
|
20230904,161000,145377105,3370,3370,3370,3370,0
|
|
20230904,160900,145377105,3370,3370,3370,3370,0
|
|
20230904,160800,145377105,3370,3370,3370,3370,0
|
|
20230904,160700,145377105,3370,3370,3370,3370,0
|
|
20230904,160600,145377105,3370,3370,3370,3370,0
|
|
20230904,160500,145377105,3370,3370,3370,3370,0
|
|
20230904,160400,145377105,3370,3370,3370,3370,0
|
|
20230904,160300,145377105,3370,3370,3370,3370,0
|
|
20230904,160200,145377105,3370,3370,3370,3370,0
|
|
20230904,160100,145377105,3370,3370,3370,3370,0
|
|
20230904,160000,145377105,3370,3370,3370,3370,0
|
|
20230904,155900,145377105,3370,3370,3370,3370,0
|
|
20230904,155800,145377105,3370,3370,3370,3370,0
|
|
20230904,155700,145377105,3370,3370,3370,3370,0
|
|
20230904,155600,145377105,3370,3370,3370,3370,0
|
|
20230904,155500,145377105,3370,3370,3370,3370,0
|
|
20230904,155400,145377105,3370,3370,3370,3370,0
|
|
20230904,155300,145377105,3370,3370,3370,3370,0
|
|
20230904,155200,145377105,3370,3370,3370,3370,0
|
|
20230904,155100,145377105,3370,3370,3370,3370,0
|
|
20230904,155000,145377105,3370,3370,3370,3370,0
|
|
20230904,154900,145377105,3370,3370,3370,3370,0
|
|
20230904,154800,145377105,3370,3370,3370,3370,588
|
|
20230904,154700,145377105,3370,3370,3370,3370,0
|
|
20230904,154600,145377105,3370,3370,3370,3370,0
|
|
20230904,154500,145377105,3370,3370,3370,3370,0
|
|
20230904,154400,145377105,3370,3370,3370,3370,0
|
|
20230904,154300,145377105,3370,3370,3370,3370,0
|
|
20230904,154200,145377105,3370,3370,3370,3370,0
|
|
20230904,154100,145377105,3370,3370,3370,3370,0
|
|
20230904,154000,145377105,3370,3370,3370,3370,0
|
|
20230904,153900,145377105,3370,3370,3370,3370,0
|
|
20230904,153800,145377105,3370,3370,3370,3370,0
|
|
20230904,153700,145377105,3370,3370,3370,3370,0
|
|
20230904,153600,145377105,3370,3370,3370,3370,0
|
|
20230904,153500,145377105,3370,3370,3370,3370,0
|
|
20230904,153400,145377105,3370,3370,3370,3370,0
|
|
20230904,153300,145377105,3370,3370,3370,3370,0
|
|
20230904,153200,145377105,3370,3370,3370,3370,0
|
|
20230904,153100,145377105,3370,3370,3370,3370,0
|
|
20230904,153000,145377105,3370,3370,3370,3370,588
|
|
20230904,152900,143395545,3385,3385,3385,3385,0
|
|
20230904,152800,143395545,3385,3385,3385,3385,0
|
|
20230904,152700,143395545,3385,3385,3385,3385,0
|
|
20230904,152600,143395545,3385,3385,3385,3385,0
|
|
20230904,152500,143395545,3385,3385,3385,3385,0
|
|
20230904,152400,143395545,3385,3385,3385,3385,0
|
|
20230904,152300,143395545,3385,3385,3385,3385,0
|
|
20230904,152200,143395545,3385,3385,3385,3385,0
|
|
20230904,152100,143395545,3385,3385,3385,3385,0
|
|
20230904,152000,143395545,3385,3385,3385,3385,0
|
|
20230904,151900,143395545,3385,3365,3385,3365,823
|
|
20230904,151800,140609710,3370,3375,3375,3370,4487
|
|
20230904,151700,125486495,3390,3390,3390,3390,11
|
|
20230904,151600,125449205,3380,3380,3380,3380,200
|
|
20230904,151500,124773205,3385,3385,3385,3385,778
|
|
20230904,151400,122139675,3375,3375,3375,3375,537
|
|
20230904,151300,120327300,3380,3380,3380,3380,0
|
|
20230904,151200,120327300,3380,3380,3380,3380,0
|
|
20230904,151100,120327300,3380,3380,3380,3380,20
|
|
20230904,151000,120259700,3380,3385,3385,3380,1207
|
|
20230904,150900,116179990,3385,3390,3390,3385,2607
|
|
20230904,150800,107342290,3390,3390,3390,3390,0
|
|
20230904,150700,107342290,3390,3385,3390,3380,1773
|
|
20230904,150600,101347550,3380,3400,3400,3380,4736
|
|
20230904,150500,85298375,3400,3400,3400,3400,1383
|
|
20230904,150400,80596175,3400,3405,3405,3400,1742
|
|
20230904,150300,74668230,3415,3415,3415,3415,4
|
|
20230904,150200,74654570,3415,3415,3415,3415,1
|
|
20230904,150100,74651155,3415,3415,3415,3415,6
|
|
20230904,150000,74630665,3410,3410,3410,3410,76
|
|
20230904,145900,74371505,3410,3410,3410,3410,6
|
|
20230904,145800,74351045,3415,3415,3415,3415,0
|
|
20230904,145700,74351045,3415,3415,3415,3415,0
|
|
20230904,145600,74351045,3415,3415,3415,3415,0
|
|
20230904,145500,74351045,3415,3415,3415,3415,0
|
|
20230904,145400,74351045,3415,3415,3415,3415,0
|
|
20230904,145300,74351045,3415,3415,3415,3415,1
|
|
20230904,145200,74347630,3410,3410,3410,3410,0
|
|
20230904,145100,74347630,3410,3410,3410,3410,80
|
|
20230904,145000,74074830,3410,3410,3410,3410,10
|
|
20230904,144900,74040730,3410,3410,3410,3410,0
|
|
20230904,144800,74040730,3410,3410,3410,3410,3
|
|
20230904,144700,74030500,3410,3410,3410,3410,37
|
|
20230904,144600,73904330,3410,3405,3410,3405,9
|
|
20230904,144500,73873670,3410,3410,3410,3410,0
|
|
20230904,144400,73873670,3410,3410,3410,3410,0
|
|
20230904,144300,73873670,3410,3410,3410,3410,0
|
|
20230904,144200,73873670,3410,3410,3410,3410,0
|
|
20230904,144100,73873670,3410,3410,3410,3410,0
|
|
20230904,144000,73873670,3410,3410,3410,3410,0
|
|
20230904,143900,73873670,3410,3410,3410,3410,23
|
|
20230904,143800,73795240,3405,3405,3405,3405,0
|
|
20230904,143700,73795240,3405,3405,3405,3405,6
|
|
20230904,143600,73774810,3410,3410,3410,3410,0
|
|
20230904,143500,73774810,3410,3410,3410,3410,0
|
|
20230904,143400,73774810,3410,3410,3410,3410,5
|
|
20230904,143300,73757760,3410,3410,3410,3410,0
|
|
20230904,143200,73757760,3410,3410,3410,3410,0
|
|
20230904,143100,73757760,3410,3410,3410,3410,2
|
|
20230904,143000,73750940,3405,3405,3405,3405,0
|
|
20230904,142900,73750940,3405,3405,3405,3405,0
|
|
20230904,142800,73750940,3405,3405,3405,3405,0
|
|
20230904,142700,73750940,3405,3410,3410,3405,102
|
|
20230904,142600,73403155,3405,3405,3405,3405,0
|
|
20230904,142500,73403155,3405,3405,3405,3405,0
|
|
20230904,142400,73403155,3405,3405,3405,3405,0
|
|
20230904,142300,73403155,3405,3405,3405,3405,0
|
|
20230904,142200,73403155,3405,3405,3405,3405,0
|
|
20230904,142100,73403155,3405,3405,3405,3405,0
|
|
20230904,142000,73403155,3405,3405,3405,3405,40
|
|
20230904,141900,73266955,3405,3405,3405,3405,0
|
|
20230904,141800,73266955,3405,3405,3405,3405,0
|
|
20230904,141700,73266955,3405,3405,3405,3405,0
|
|
20230904,141600,73266955,3405,3405,3405,3405,2
|
|
20230904,141500,73260145,3405,3405,3405,3405,0
|
|
20230904,141400,73260145,3405,3405,3405,3405,0
|
|
20230904,141300,73260145,3405,3405,3405,3405,0
|
|
20230904,141200,73260145,3405,3410,3410,3405,9
|
|
20230904,141100,73229460,3410,3410,3410,3410,0
|
|
20230904,141000,73229460,3410,3410,3410,3410,0
|
|
20230904,140900,73229460,3410,3410,3410,3410,5
|
|
20230904,140800,73212410,3410,3410,3410,3410,9
|
|
20230904,140700,73181720,3405,3405,3405,3405,0
|
|
20230904,140600,73181720,3405,3410,3410,3405,2
|
|
20230904,140500,73174905,3400,3400,3400,3400,0
|
|
20230904,140400,73174905,3400,3400,3400,3400,0
|
|
20230904,140300,73174905,3400,3400,3400,3400,0
|
|
20230904,140200,73174905,3400,3400,3400,3400,7
|
|
20230904,140100,73151105,3400,3405,3405,3400,996
|
|
20230904,140000,69763255,3405,3415,3415,3405,593
|
|
20230904,135900,67741340,3415,3415,3415,3415,0
|
|
20230904,135800,67741340,3415,3415,3415,3415,1
|
|
20230904,135700,67737925,3410,3410,3410,3410,0
|
|
20230904,135600,67737925,3410,3405,3410,3405,35
|
|
20230904,135500,67618735,3405,3405,3405,3405,147
|
|
20230904,135400,67118200,3400,3400,3400,3400,0
|
|
20230904,135300,67118200,3400,3400,3400,3400,106
|
|
20230904,135200,66757800,3405,3405,3405,3405,18
|
|
20230904,135100,66696510,3400,3405,3405,3400,200
|
|
20230904,135000,66016010,3400,3400,3400,3400,100
|
|
20230904,134900,65676010,3405,3405,3405,3405,1
|
|
20230904,134800,65672605,3400,3400,3400,3400,100
|
|
20230904,134700,65332605,3405,3405,3405,3405,8
|
|
20230904,134600,65305365,3405,3405,3405,3405,0
|
|
20230904,134500,65305365,3405,3405,3405,3405,0
|
|
20230904,134400,65305365,3405,3405,3405,3405,7
|
|
20230904,134300,65281530,3400,3400,3400,3400,0
|
|
20230904,134200,65281530,3400,3400,3400,3400,0
|
|
20230904,134100,65281530,3400,3400,3400,3400,6
|
|
20230904,134000,65261130,3400,3400,3400,3400,0
|
|
20230904,133900,65261130,3400,3400,3400,3400,0
|
|
20230904,133800,65261130,3400,3400,3400,3400,0
|
|
20230904,133700,65261130,3400,3400,3400,3400,0
|
|
20230904,133600,65261130,3400,3400,3400,3400,0
|
|
20230904,133500,65261130,3400,3400,3400,3400,0
|
|
20230904,133400,65261130,3400,3400,3400,3400,0
|
|
20230904,133300,65261130,3400,3400,3400,3400,0
|
|
20230904,133200,65261130,3400,3400,3400,3400,0
|
|
20230904,133100,65261130,3400,3400,3400,3400,100
|
|
20230904,133000,64921130,3400,3400,3400,3400,0
|
|
20230904,132900,64921130,3400,3400,3400,3400,2
|
|
20230904,132800,64914330,3400,3400,3400,3400,0
|
|
20230904,132700,64914330,3400,3405,3405,3400,1726
|
|
20230904,132600,59045375,3400,3400,3400,3400,0
|
|
20230904,132500,59045375,3400,3400,3400,3400,6
|
|
20230904,132400,59024975,3400,3400,3400,3400,0
|
|
20230904,132300,59024975,3400,3405,3405,3400,102
|
|
20230904,132200,58677780,3405,3405,3405,3405,0
|
|
20230904,132100,58677780,3405,3405,3405,3405,0
|
|
20230904,132000,58677780,3405,3405,3405,3405,0
|
|
20230904,131900,58677780,3405,3405,3405,3405,0
|
|
20230904,131800,58677780,3405,3405,3405,3405,0
|
|
20230904,131700,58677780,3405,3405,3405,3405,6
|
|
20230904,131600,58657350,3405,3405,3405,3405,0
|
|
20230904,131500,58657350,3405,3405,3405,3405,100
|
|
20230904,131400,58316850,3405,3405,3405,3405,0
|
|
20230904,131300,58316850,3405,3405,3405,3405,69
|
|
20230904,131200,58081905,3405,3405,3405,3405,0
|
|
20230904,131100,58081905,3405,3405,3405,3405,6
|
|
20230904,131000,58061475,3405,3405,3405,3405,0
|
|
20230904,130900,58061475,3405,3405,3405,3405,0
|
|
20230904,130800,58061475,3405,3405,3405,3405,1
|
|
20230904,130700,58058070,3405,3405,3405,3405,0
|
|
20230904,130600,58058070,3405,3405,3405,3405,0
|
|
20230904,130500,58058070,3405,3405,3405,3405,0
|
|
20230904,130400,58058070,3405,3405,3405,3405,0
|
|
20230904,130300,58058070,3405,3405,3405,3405,30
|
|
20230904,130200,57955920,3405,3405,3405,3405,108
|
|
20230904,130100,57588180,3405,3405,3405,3405,1
|
|
20230904,130000,57584775,3400,3400,3400,3400,0
|
|
20230904,125900,57584775,3400,3400,3400,3400,0
|
|
20230904,125800,57584775,3400,3400,3400,3400,6
|
|
20230904,125700,57564375,3405,3405,3405,3405,0
|
|
20230904,125600,57564375,3405,3405,3405,3405,0
|
|
20230904,125500,57564375,3405,3405,3405,3405,0
|
|
20230904,125400,57564375,3405,3405,3405,3405,15
|
|
20230904,125300,57513300,3405,3400,3405,3400,41
|
|
20230904,125200,57373895,3400,3400,3400,3400,1
|
|
20230904,125100,57370495,3405,3405,3405,3405,2
|
|
20230904,125000,57363685,3405,3405,3405,3405,0
|
|
20230904,124900,57363685,3405,3405,3405,3405,139
|
|
20230904,124800,56890390,3405,3405,3405,3405,35
|
|
20230904,124700,56771215,3405,3405,3405,3405,15
|
|
20230904,124600,56720140,3405,3405,3405,3405,0
|
|
20230904,124500,56720140,3405,3405,3405,3405,228
|
|
20230904,124400,55943800,3405,3410,3410,3405,48
|
|
20230904,124300,55780150,3410,3410,3410,3410,0
|
|
20230904,124200,55780150,3410,3410,3410,3410,150
|
|
20230904,124100,55268650,3410,3410,3410,3410,1
|
|
20230904,124000,55265240,3410,3410,3410,3410,0
|
|
20230904,123900,55265240,3410,3410,3410,3410,150
|
|
20230904,123800,54753740,3415,3415,3415,3415,170
|
|
20230904,123700,54173190,3415,3415,3415,3415,11
|
|
20230904,123600,54135625,3415,3415,3415,3415,35
|
|
20230904,123500,54016100,3415,3415,3415,3415,0
|
|
20230904,123400,54016100,3415,3415,3415,3415,0
|
|
20230904,123300,54016100,3415,3415,3415,3415,3
|
|
20230904,123200,54005855,3420,3420,3420,3420,0
|
|
20230904,123100,54005855,3420,3420,3420,3420,467
|
|
20230904,123000,52408715,3430,3430,3430,3430,0
|
|
20230904,122900,52408715,3430,3430,3430,3430,0
|
|
20230904,122800,52408715,3430,3430,3430,3430,0
|
|
20230904,122700,52408715,3430,3430,3430,3430,0
|
|
20230904,122600,52408715,3430,3430,3430,3430,0
|
|
20230904,122500,52408715,3430,3430,3430,3430,0
|
|
20230904,122400,52408715,3430,3430,3430,3430,0
|
|
20230904,122300,52408715,3430,3430,3430,3430,0
|
|
20230904,122200,52408715,3430,3430,3430,3430,0
|
|
20230904,122100,52408715,3430,3430,3430,3430,0
|
|
20230904,122000,52408715,3430,3430,3430,3430,1
|
|
20230904,121900,52405285,3420,3420,3420,3420,0
|
|
20230904,121800,52405285,3420,3420,3420,3420,0
|
|
20230904,121700,52405285,3420,3420,3420,3420,451
|
|
20230904,121600,50862865,3425,3425,3425,3425,0
|
|
20230904,121500,50862865,3425,3425,3425,3425,0
|
|
20230904,121400,50862865,3425,3425,3425,3425,41
|
|
20230904,121300,50722440,3430,3430,3430,3430,0
|
|
20230904,121200,50722440,3430,3430,3430,3430,0
|
|
20230904,121100,50722440,3430,3430,3430,3430,0
|
|
20230904,121000,50722440,3430,3430,3430,3430,0
|
|
20230904,120900,50722440,3430,3430,3430,3430,0
|
|
20230904,120800,50722440,3430,3430,3430,3430,95
|
|
20230904,120700,50396590,3430,3430,3430,3430,0
|
|
20230904,120600,50396590,3430,3430,3430,3430,0
|
|
20230904,120500,50396590,3430,3430,3430,3430,0
|
|
20230904,120400,50396590,3430,3430,3430,3430,6
|
|
20230904,120300,50376010,3430,3430,3430,3430,0
|
|
20230904,120200,50376010,3430,3430,3430,3430,0
|
|
20230904,120100,50376010,3430,3430,3430,3430,0
|
|
20230904,120000,50376010,3430,3430,3430,3430,0
|
|
20230904,115900,50376010,3430,3430,3430,3430,0
|
|
20230904,115800,50376010,3430,3430,3430,3430,0
|
|
20230904,115700,50376010,3430,3430,3430,3430,1
|
|
20230904,115600,50372580,3430,3430,3430,3430,0
|
|
20230904,115500,50372580,3430,3430,3430,3430,0
|
|
20230904,115400,50372580,3430,3430,3430,3430,0
|
|
20230904,115300,50372580,3430,3430,3430,3430,0
|
|
20230904,115200,50372580,3430,3430,3430,3430,0
|
|
20230904,115100,50372580,3430,3430,3430,3430,0
|
|
20230904,115000,50372580,3430,3430,3430,3430,4
|
|
20230904,114900,50358860,3425,3425,3425,3425,0
|
|
20230904,114800,50358860,3425,3425,3425,3425,19
|
|
20230904,114700,50293785,3430,3430,3430,3430,0
|
|
20230904,114600,50293785,3430,3430,3430,3430,0
|
|
20230904,114500,50293785,3430,3430,3430,3430,0
|
|
20230904,114400,50293785,3430,3430,3430,3430,0
|
|
20230904,114300,50293785,3430,3430,3430,3430,50
|
|
20230904,114200,50122285,3425,3425,3425,3425,0
|
|
20230904,114100,50122285,3425,3425,3425,3425,2
|
|
20230904,114000,50115435,3425,3425,3425,3425,150
|
|
20230904,113900,49601685,3425,3425,3425,3425,0
|
|
20230904,113800,49601685,3425,3425,3425,3425,1
|
|
20230904,113700,49598260,3425,3425,3425,3425,0
|
|
20230904,113600,49598260,3425,3425,3425,3425,300
|
|
20230904,113500,48570760,3425,3425,3425,3425,6
|
|
20230904,113400,48550210,3425,3425,3425,3425,0
|
|
20230904,113300,48550210,3425,3425,3425,3425,0
|
|
20230904,113200,48550210,3425,3425,3425,3425,0
|
|
20230904,113100,48550210,3425,3425,3425,3425,0
|
|
20230904,113000,48550210,3425,3425,3425,3425,0
|
|
20230904,112900,48550210,3425,3425,3425,3425,6
|
|
20230904,112800,48529660,3425,3425,3425,3425,0
|
|
20230904,112700,48529660,3425,3430,3430,3425,11
|
|
20230904,112600,48491980,3435,3435,3435,3435,2
|
|
20230904,112500,48485110,3430,3430,3430,3430,0
|
|
20230904,112400,48485110,3430,3430,3430,3430,0
|
|
20230904,112300,48485110,3430,3430,3430,3430,0
|
|
20230904,112200,48485110,3430,3430,3430,3430,0
|
|
20230904,112100,48485110,3430,3430,3430,3430,0
|
|
20230904,112000,48485110,3430,3430,3430,3430,0
|
|
20230904,111900,48485110,3430,3430,3430,3430,0
|
|
20230904,111800,48485110,3430,3430,3430,3430,0
|
|
20230904,111700,48485110,3430,3430,3430,3430,0
|
|
20230904,111600,48485110,3430,3430,3430,3430,0
|
|
20230904,111500,48485110,3430,3430,3430,3430,0
|
|
20230904,111400,48485110,3430,3430,3430,3430,0
|
|
20230904,111300,48485110,3430,3430,3430,3430,0
|
|
20230904,111200,48485110,3430,3430,3430,3430,0
|
|
20230904,111100,48485110,3430,3430,3430,3430,0
|
|
20230904,111000,48485110,3430,3430,3430,3430,0
|
|
20230904,110900,48485110,3430,3430,3430,3430,2
|
|
20230904,110800,48478250,3430,3430,3430,3430,0
|
|
20230904,110700,48478250,3430,3430,3430,3430,1
|
|
20230904,110600,48474820,3425,3425,3425,3425,0
|
|
20230904,110500,48474820,3425,3425,3425,3425,200
|
|
20230904,110400,47789820,3435,3435,3435,3435,0
|
|
20230904,110300,47789820,3435,3435,3435,3435,0
|
|
20230904,110200,47789820,3435,3435,3435,3435,0
|
|
20230904,110100,47789820,3435,3435,3435,3435,0
|
|
20230904,110000,47789820,3435,3435,3435,3435,0
|
|
20230904,105900,47789820,3435,3435,3435,3435,0
|
|
20230904,105800,47789820,3435,3435,3435,3435,1
|
|
20230904,105700,47786385,3435,3435,3435,3435,0
|
|
20230904,105600,47786385,3435,3435,3435,3435,0
|
|
20230904,105500,47786385,3435,3435,3435,3435,0
|
|
20230904,105400,47786385,3435,3435,3435,3435,0
|
|
20230904,105300,47786385,3435,3435,3435,3435,1
|
|
20230904,105200,47782950,3425,3425,3425,3425,0
|
|
20230904,105100,47782950,3425,3425,3425,3425,0
|
|
20230904,105000,47782950,3425,3425,3425,3425,0
|
|
20230904,104900,47782950,3425,3425,3425,3425,0
|
|
20230904,104800,47782950,3425,3425,3425,3425,0
|
|
20230904,104700,47782950,3425,3425,3425,3425,0
|
|
20230904,104600,47782950,3425,3425,3425,3425,2
|
|
20230904,104500,47776100,3435,3435,3435,3435,0
|
|
20230904,104400,47776100,3435,3435,3435,3435,2
|
|
20230904,104300,47769230,3435,3435,3435,3435,0
|
|
20230904,104200,47769230,3435,3435,3435,3435,0
|
|
20230904,104100,47769230,3435,3435,3435,3435,421
|
|
20230904,104000,46323095,3430,3430,3430,3430,9
|
|
20230904,103900,46292225,3425,3425,3425,3425,0
|
|
20230904,103800,46292225,3425,3425,3425,3425,50
|
|
20230904,103700,46120975,3440,3440,3440,3440,290
|
|
20230904,103600,45123375,3440,3440,3440,3440,0
|
|
20230904,103500,45123375,3440,3440,3440,3440,0
|
|
20230904,103400,45123375,3440,3440,3440,3440,0
|
|
20230904,103300,45123375,3440,3440,3440,3440,0
|
|
20230904,103200,45123375,3440,3420,3440,3420,4
|
|
20230904,103100,45109635,3420,3420,3420,3420,0
|
|
20230904,103000,45109635,3420,3420,3420,3420,0
|
|
20230904,102900,45109635,3420,3420,3420,3420,100
|
|
20230904,102800,44767635,3435,3420,3435,3420,254
|
|
20230904,102700,43898895,3420,3430,3430,3420,299
|
|
20230904,102600,42874405,3430,3430,3430,3430,5
|
|
20230904,102500,42857255,3430,3435,3435,3430,65
|
|
20230904,102400,42634215,3435,3435,3435,3435,0
|
|
20230904,102300,42634215,3435,3435,3435,3435,4
|
|
20230904,102200,42620475,3435,3435,3435,3435,0
|
|
20230904,102100,42620475,3435,3435,3435,3435,0
|
|
20230904,102000,42620475,3435,3430,3435,3430,303
|
|
20230904,101900,41581170,3430,3430,3430,3425,760
|
|
20230904,101800,38974760,3435,3435,3435,3435,0
|
|
20230904,101700,38974760,3435,3435,3435,3435,234
|
|
20230904,101600,38170970,3440,3440,3440,3440,0
|
|
20230904,101500,38170970,3440,3440,3440,3440,18
|
|
20230904,101400,38109050,3440,3440,3440,3440,1
|
|
20230904,101300,38105610,3440,3440,3440,3440,3
|
|
20230904,101200,38095290,3435,3435,3435,3435,1
|
|
20230904,101100,38091855,3435,3435,3435,3435,0
|
|
20230904,101000,38091855,3435,3440,3440,3435,2
|
|
20230904,100900,38084980,3435,3435,3435,3435,0
|
|
20230904,100800,38084980,3435,3435,3435,3435,222
|
|
20230904,100700,37322410,3440,3440,3440,3440,0
|
|
20230904,100600,37322410,3440,3440,3440,3440,0
|
|
20230904,100500,37322410,3440,3440,3440,3440,1
|
|
20230904,100400,37318970,3435,3435,3435,3435,123
|
|
20230904,100300,36896465,3435,3435,3435,3435,0
|
|
20230904,100200,36896465,3435,3435,3435,3435,0
|
|
20230904,100100,36896465,3435,3435,3435,3435,52
|
|
20230904,100000,36717845,3435,3435,3435,3435,1
|
|
20230904,095900,36714410,3435,3435,3435,3435,50
|
|
20230904,095800,36542660,3435,3435,3435,3435,0
|
|
20230904,095700,36542660,3435,3435,3435,3435,0
|
|
20230904,095600,36542660,3435,3435,3435,3435,6
|
|
20230904,095500,36522050,3435,3435,3435,3435,0
|
|
20230904,095400,36522050,3435,3435,3435,3435,0
|
|
20230904,095300,36522050,3435,3435,3435,3435,0
|
|
20230904,095200,36522050,3435,3430,3435,3430,554
|
|
20230904,095100,34621335,3430,3430,3430,3430,0
|
|
20230904,095000,34621335,3430,3430,3430,3430,0
|
|
20230904,094900,34621335,3430,3430,3430,3430,0
|
|
20230904,094800,34621335,3430,3430,3430,3430,0
|
|
20230904,094700,34621335,3430,3430,3430,3430,0
|
|
20230904,094600,34621335,3430,3430,3430,3430,5
|
|
20230904,094500,34604185,3420,3420,3420,3420,0
|
|
20230904,094400,34604185,3420,3420,3420,3420,0
|
|
20230904,094300,34604185,3420,3420,3420,3420,0
|
|
20230904,094200,34604185,3420,3425,3425,3420,660
|
|
20230904,094100,32344285,3425,3425,3425,3425,0
|
|
20230904,094000,32344285,3425,3425,3425,3425,0
|
|
20230904,093900,32344285,3425,3425,3425,3425,83
|
|
20230904,093800,32060010,3430,3430,3430,3430,2
|
|
20230904,093700,32053150,3430,3430,3430,3430,0
|
|
20230904,093600,32053150,3430,3425,3430,3425,21
|
|
20230904,093500,31981150,3425,3425,3425,3425,0
|
|
20230904,093400,31981150,3425,3425,3425,3425,9
|
|
20230904,093300,31950325,3430,3430,3430,3430,0
|
|
20230904,093200,31950325,3430,3430,3430,3430,0
|
|
20230904,093100,31950325,3430,3430,3430,3430,106
|
|
20230904,093000,31586745,3430,3430,3430,3430,0
|
|
20230904,092900,31586745,3430,3435,3435,3430,58
|
|
20230904,092800,31387725,3435,3435,3435,3435,0
|
|
20230904,092700,31387725,3435,3440,3440,3435,11
|
|
20230904,092600,31349920,3440,3440,3440,3440,5
|
|
20230904,092500,31332720,3440,3440,3440,3440,48
|
|
20230904,092400,31167600,3440,3440,3440,3440,11
|
|
20230904,092300,31129760,3440,3440,3440,3440,0
|
|
20230904,092200,31129760,3440,3440,3440,3440,0
|
|
20230904,092100,31129760,3440,3440,3440,3440,0
|
|
20230904,092000,31129760,3440,3440,3440,3440,10
|
|
20230904,091900,31095360,3435,3440,3450,3435,575
|
|
20230904,091800,29117575,3435,3435,3435,3435,131
|
|
20230904,091700,28667590,3435,3435,3435,3435,0
|
|
20230904,091600,28667590,3435,3435,3435,3435,2
|
|
20230904,091500,28660720,3420,3420,3420,3420,3
|
|
20230904,091400,28650460,3420,3420,3420,3420,0
|
|
20230904,091300,28650460,3420,3420,3420,3420,280
|
|
20230904,091200,27692860,3435,3430,3435,3430,56
|
|
20230904,091100,27500775,3430,3425,3430,3425,168
|
|
20230904,091000,26925275,3425,3425,3425,3425,131
|
|
20230904,090900,26476600,3425,3425,3425,3415,232
|
|
20230904,090800,25683030,3425,3425,3425,3425,300
|
|
20230904,090700,24655530,3405,3405,3405,3405,785
|
|
20230904,090600,21982605,3410,3410,3410,3410,50
|
|
20230904,090500,21812105,3415,3415,3415,3415,0
|
|
20230904,090400,21812105,3415,3430,3430,3415,326
|
|
20230904,090300,20698800,3415,3400,3430,3400,92
|
|
20230904,090200,20385430,3400,3400,3400,3400,49
|
|
20230904,090100,20218830,3400,3405,3435,3400,1478
|
|
20230904,090000,15171275,3405,3400,3440,3400,4462
|