613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191000,890326680,3675,3675,3675,3675,1263
|
|
20230904,190900,890326680,3675,3675,3675,3675,0
|
|
20230904,190800,890326680,3675,3675,3675,3675,0
|
|
20230904,190700,890326680,3675,3675,3675,3675,0
|
|
20230904,190600,890326680,3675,3675,3675,3675,0
|
|
20230904,190500,890326680,3675,3675,3675,3675,0
|
|
20230904,190400,890326680,3675,3675,3675,3675,0
|
|
20230904,190300,890326680,3675,3675,3675,3675,0
|
|
20230904,190200,890326680,3675,3675,3675,3675,0
|
|
20230904,190100,890326680,3675,3675,3675,3675,0
|
|
20230904,190000,890326680,3675,3675,3675,3675,0
|
|
20230904,185900,890326680,3675,3675,3675,3675,0
|
|
20230904,185800,890326680,3675,3675,3675,3675,0
|
|
20230904,185700,890326680,3675,3675,3675,3675,0
|
|
20230904,185600,890326680,3675,3675,3675,3675,0
|
|
20230904,185500,890326680,3675,3675,3675,3675,0
|
|
20230904,185400,890326680,3675,3675,3675,3675,0
|
|
20230904,185300,890326680,3675,3675,3675,3675,0
|
|
20230904,185200,890326680,3675,3675,3675,3675,0
|
|
20230904,185100,890326680,3675,3675,3675,3675,0
|
|
20230904,185000,890326680,3675,3675,3675,3675,0
|
|
20230904,184900,890326680,3675,3675,3675,3675,0
|
|
20230904,184800,890326680,3675,3675,3675,3675,0
|
|
20230904,184700,890326680,3675,3675,3675,3675,0
|
|
20230904,184600,890326680,3675,3675,3675,3675,0
|
|
20230904,184500,890326680,3675,3675,3675,3675,0
|
|
20230904,184400,890326680,3675,3675,3675,3675,0
|
|
20230904,184300,890326680,3675,3675,3675,3675,0
|
|
20230904,184200,890326680,3675,3675,3675,3675,0
|
|
20230904,184100,890326680,3675,3675,3675,3675,0
|
|
20230904,184000,890326680,3675,3675,3675,3675,1263
|
|
20230904,183900,890326680,3675,3675,3675,3675,0
|
|
20230904,183800,890326680,3675,3675,3675,3675,0
|
|
20230904,183700,890326680,3675,3675,3675,3675,0
|
|
20230904,183600,890326680,3675,3675,3675,3675,0
|
|
20230904,183500,890326680,3675,3675,3675,3675,0
|
|
20230904,183400,890326680,3675,3675,3675,3675,0
|
|
20230904,183300,890326680,3675,3675,3675,3675,0
|
|
20230904,183200,890326680,3675,3675,3675,3675,0
|
|
20230904,183100,890326680,3675,3675,3675,3675,0
|
|
20230904,183000,890326680,3675,3675,3675,3675,0
|
|
20230904,182900,890326680,3675,3675,3675,3675,0
|
|
20230904,182800,890326680,3675,3675,3675,3675,0
|
|
20230904,182700,890326680,3675,3675,3675,3675,0
|
|
20230904,182600,890326680,3675,3675,3675,3675,0
|
|
20230904,182500,890326680,3675,3675,3675,3675,0
|
|
20230904,182400,890326680,3675,3675,3675,3675,0
|
|
20230904,182300,890326680,3675,3675,3675,3675,0
|
|
20230904,182200,890326680,3675,3675,3675,3675,0
|
|
20230904,182100,890326680,3675,3675,3675,3675,0
|
|
20230904,182000,890326680,3675,3675,3675,3675,0
|
|
20230904,181900,890326680,3675,3675,3675,3675,0
|
|
20230904,181800,890326680,3675,3675,3675,3675,0
|
|
20230904,181700,890326680,3675,3675,3675,3675,0
|
|
20230904,181600,890326680,3675,3675,3675,3675,0
|
|
20230904,181500,890326680,3675,3675,3675,3675,0
|
|
20230904,181400,890326680,3675,3675,3675,3675,0
|
|
20230904,181300,890326680,3675,3675,3675,3675,0
|
|
20230904,181200,890326680,3675,3675,3675,3675,0
|
|
20230904,181100,890326680,3675,3675,3675,3675,0
|
|
20230904,181000,890326680,3675,3675,3675,3675,1263
|
|
20230904,180900,890326680,3675,3675,3675,3675,0
|
|
20230904,180800,890326680,3675,3675,3675,3675,0
|
|
20230904,180700,890326680,3675,3675,3675,3675,0
|
|
20230904,180600,890326680,3675,3675,3675,3675,0
|
|
20230904,180500,890326680,3675,3675,3675,3675,0
|
|
20230904,180400,890326680,3675,3675,3675,3675,0
|
|
20230904,180300,890326680,3675,3675,3675,3675,0
|
|
20230904,180200,890326680,3675,3675,3675,3675,0
|
|
20230904,180100,890326680,3675,3675,3675,3675,0
|
|
20230904,180000,890326680,3675,3675,3675,3675,0
|
|
20230904,175900,890326680,3675,3675,3675,3675,0
|
|
20230904,175800,890326680,3675,3675,3675,3675,0
|
|
20230904,175700,890326680,3675,3675,3675,3675,0
|
|
20230904,175600,890326680,3675,3675,3675,3675,0
|
|
20230904,175500,890326680,3675,3675,3675,3675,0
|
|
20230904,175400,890326680,3675,3675,3675,3675,0
|
|
20230904,175300,890326680,3675,3675,3675,3675,0
|
|
20230904,175200,890326680,3675,3675,3675,3675,0
|
|
20230904,175100,890326680,3675,3675,3675,3675,0
|
|
20230904,175000,890326680,3675,3675,3675,3675,0
|
|
20230904,174900,890326680,3675,3675,3675,3675,0
|
|
20230904,174800,890326680,3675,3675,3675,3675,0
|
|
20230904,174700,890326680,3675,3675,3675,3675,0
|
|
20230904,174600,890326680,3675,3675,3675,3675,0
|
|
20230904,174500,890326680,3675,3675,3675,3675,0
|
|
20230904,174400,890326680,3675,3675,3675,3675,0
|
|
20230904,174300,890326680,3675,3675,3675,3675,0
|
|
20230904,174200,890326680,3675,3675,3675,3675,0
|
|
20230904,174100,890326680,3675,3675,3675,3675,0
|
|
20230904,174000,890326680,3675,3675,3675,3675,1263
|
|
20230904,173900,890326680,3675,3675,3675,3675,0
|
|
20230904,173800,890326680,3675,3675,3675,3675,0
|
|
20230904,173700,890326680,3675,3675,3675,3675,0
|
|
20230904,173600,890326680,3675,3675,3675,3675,0
|
|
20230904,173500,890326680,3675,3675,3675,3675,0
|
|
20230904,173400,890326680,3675,3675,3675,3675,0
|
|
20230904,173300,890326680,3675,3675,3675,3675,0
|
|
20230904,173200,890326680,3675,3675,3675,3675,0
|
|
20230904,173100,890326680,3675,3675,3675,3675,0
|
|
20230904,173000,890326680,3675,3675,3675,3675,0
|
|
20230904,172900,890326680,3675,3675,3675,3675,0
|
|
20230904,172800,890326680,3675,3675,3675,3675,0
|
|
20230904,172700,890326680,3675,3675,3675,3675,0
|
|
20230904,172600,890326680,3675,3675,3675,3675,0
|
|
20230904,172500,890326680,3675,3675,3675,3675,0
|
|
20230904,172400,890326680,3675,3675,3675,3675,0
|
|
20230904,172300,890326680,3675,3675,3675,3675,0
|
|
20230904,172200,890326680,3675,3675,3675,3675,0
|
|
20230904,172100,890326680,3675,3675,3675,3675,0
|
|
20230904,172000,890326680,3675,3675,3675,3675,0
|
|
20230904,171900,890326680,3675,3675,3675,3675,0
|
|
20230904,171800,890326680,3675,3675,3675,3675,0
|
|
20230904,171700,890326680,3675,3675,3675,3675,0
|
|
20230904,171600,890326680,3675,3675,3675,3675,0
|
|
20230904,171500,890326680,3675,3675,3675,3675,0
|
|
20230904,171400,890326680,3675,3675,3675,3675,0
|
|
20230904,171300,890326680,3675,3675,3675,3675,0
|
|
20230904,171200,890326680,3675,3675,3675,3675,0
|
|
20230904,171100,890326680,3675,3675,3675,3675,0
|
|
20230904,171000,890326680,3675,3675,3675,3675,1263
|
|
20230904,170900,890326680,3675,3675,3675,3675,0
|
|
20230904,170800,890326680,3675,3675,3675,3675,0
|
|
20230904,170700,890326680,3675,3675,3675,3675,0
|
|
20230904,170600,890326680,3675,3675,3675,3675,0
|
|
20230904,170500,890326680,3675,3675,3675,3675,0
|
|
20230904,170400,890326680,3675,3675,3675,3675,0
|
|
20230904,170300,890326680,3675,3675,3675,3675,0
|
|
20230904,170200,890326680,3675,3675,3675,3675,0
|
|
20230904,170100,890326680,3675,3675,3675,3675,0
|
|
20230904,170000,890326680,3675,3675,3675,3675,0
|
|
20230904,165900,890326680,3675,3675,3675,3675,0
|
|
20230904,165800,890326680,3675,3675,3675,3675,0
|
|
20230904,165700,890326680,3675,3675,3675,3675,0
|
|
20230904,165600,890326680,3675,3675,3675,3675,0
|
|
20230904,165500,890326680,3675,3675,3675,3675,0
|
|
20230904,165400,890326680,3675,3675,3675,3675,0
|
|
20230904,165300,890326680,3675,3675,3675,3675,0
|
|
20230904,165200,890326680,3675,3675,3675,3675,0
|
|
20230904,165100,890326680,3675,3675,3675,3675,0
|
|
20230904,165000,890326680,3675,3675,3675,3675,0
|
|
20230904,164900,890326680,3675,3675,3675,3675,0
|
|
20230904,164800,890326680,3675,3675,3675,3675,0
|
|
20230904,164700,890326680,3675,3675,3675,3675,0
|
|
20230904,164600,890326680,3675,3675,3675,3675,0
|
|
20230904,164500,890326680,3675,3675,3675,3675,0
|
|
20230904,164400,890326680,3675,3675,3675,3675,0
|
|
20230904,164300,890326680,3675,3675,3675,3675,0
|
|
20230904,164200,890326680,3675,3675,3675,3675,0
|
|
20230904,164100,890326680,3675,3675,3675,3675,0
|
|
20230904,164000,890326680,3675,3675,3675,3675,1263
|
|
20230904,163900,890326680,3675,3675,3675,3675,0
|
|
20230904,163800,890326680,3675,3675,3675,3675,0
|
|
20230904,163700,890326680,3675,3675,3675,3675,0
|
|
20230904,163600,890326680,3675,3675,3675,3675,0
|
|
20230904,163500,890326680,3675,3675,3675,3675,0
|
|
20230904,163400,890326680,3675,3675,3675,3675,0
|
|
20230904,163300,890326680,3675,3675,3675,3675,0
|
|
20230904,163200,890326680,3675,3675,3675,3675,0
|
|
20230904,163100,890326680,3675,3675,3675,3675,0
|
|
20230904,163000,890326680,3675,3675,3675,3675,0
|
|
20230904,162900,890326680,3675,3675,3675,3675,0
|
|
20230904,162800,890326680,3675,3675,3675,3675,0
|
|
20230904,162700,890326680,3675,3675,3675,3675,0
|
|
20230904,162600,890326680,3675,3675,3675,3675,0
|
|
20230904,162500,890326680,3675,3675,3675,3675,0
|
|
20230904,162400,890326680,3675,3675,3675,3675,0
|
|
20230904,162300,890326680,3675,3675,3675,3675,0
|
|
20230904,162200,890326680,3675,3675,3675,3675,0
|
|
20230904,162100,890326680,3675,3675,3675,3675,0
|
|
20230904,162000,890326680,3675,3675,3675,3675,0
|
|
20230904,161900,890326680,3675,3675,3675,3675,0
|
|
20230904,161800,890326680,3675,3675,3675,3675,0
|
|
20230904,161700,890326680,3675,3675,3675,3675,0
|
|
20230904,161600,890326680,3675,3675,3675,3675,0
|
|
20230904,161500,890326680,3675,3675,3675,3675,0
|
|
20230904,161400,890326680,3675,3675,3675,3675,0
|
|
20230904,161300,890326680,3675,3675,3675,3675,0
|
|
20230904,161200,890326680,3675,3675,3675,3675,0
|
|
20230904,161100,890326680,3675,3675,3675,3675,0
|
|
20230904,161000,890326680,3675,3675,3675,3675,1263
|
|
20230904,160900,890326680,3675,3675,3675,3675,0
|
|
20230904,160800,890326680,3675,3675,3675,3675,0
|
|
20230904,160700,890326680,3675,3675,3675,3675,0
|
|
20230904,160600,890326680,3675,3675,3675,3675,0
|
|
20230904,160500,890326680,3675,3675,3675,3675,0
|
|
20230904,160400,890326680,3675,3675,3675,3675,0
|
|
20230904,160300,890326680,3675,3675,3675,3675,0
|
|
20230904,160200,890326680,3675,3675,3675,3675,0
|
|
20230904,160100,890326680,3675,3675,3675,3675,0
|
|
20230904,160000,890326680,3675,3675,3675,3675,0
|
|
20230904,155900,890326680,3675,3675,3675,3675,0
|
|
20230904,155800,890326680,3675,3675,3675,3675,0
|
|
20230904,155700,890326680,3675,3675,3675,3675,0
|
|
20230904,155600,890326680,3675,3675,3675,3675,0
|
|
20230904,155500,890326680,3675,3675,3675,3675,0
|
|
20230904,155400,890326680,3675,3675,3675,3675,0
|
|
20230904,155300,890326680,3675,3675,3675,3675,0
|
|
20230904,155200,890326680,3675,3675,3675,3675,0
|
|
20230904,155100,890326680,3675,3675,3675,3675,0
|
|
20230904,155000,890326680,3675,3675,3675,3675,0
|
|
20230904,154900,890326680,3675,3675,3675,3675,0
|
|
20230904,154800,890326680,3675,3675,3675,3675,0
|
|
20230904,154700,890326680,3675,3675,3675,3675,0
|
|
20230904,154600,890326680,3675,3675,3675,3675,0
|
|
20230904,154500,890326680,3675,3675,3675,3675,0
|
|
20230904,154400,890326680,3675,3675,3675,3675,0
|
|
20230904,154300,890326680,3675,3675,3675,3675,0
|
|
20230904,154200,890326680,3675,3675,3675,3675,0
|
|
20230904,154100,890326680,3675,3675,3675,3675,0
|
|
20230904,154000,890326680,3675,3675,3675,3675,1263
|
|
20230904,153900,890326680,3675,3675,3675,3675,0
|
|
20230904,153800,890326680,3675,3675,3675,3675,0
|
|
20230904,153700,890326680,3675,3675,3675,3675,0
|
|
20230904,153600,890326680,3675,3675,3675,3675,0
|
|
20230904,153500,890326680,3675,3675,3675,3675,0
|
|
20230904,153400,890326680,3675,3675,3675,3675,0
|
|
20230904,153300,890326680,3675,3675,3675,3675,0
|
|
20230904,153200,890326680,3675,3675,3675,3675,0
|
|
20230904,153100,890326680,3675,3675,3675,3675,0
|
|
20230904,153000,890326680,3675,3675,3675,3675,1263
|
|
20230904,152900,885685155,3680,3680,3680,3680,0
|
|
20230904,152800,885685155,3680,3680,3680,3680,0
|
|
20230904,152700,885685155,3680,3680,3680,3680,0
|
|
20230904,152600,885685155,3680,3680,3680,3680,0
|
|
20230904,152500,885685155,3680,3680,3680,3680,0
|
|
20230904,152400,885685155,3680,3680,3680,3680,0
|
|
20230904,152300,885685155,3680,3680,3680,3680,0
|
|
20230904,152200,885685155,3680,3680,3680,3680,0
|
|
20230904,152100,885685155,3680,3680,3680,3680,0
|
|
20230904,152000,885685155,3680,3680,3680,3680,0
|
|
20230904,151900,885685155,3680,3680,3680,3680,0
|
|
20230904,151800,885685155,3680,3680,3680,3680,2
|
|
20230904,151700,885677795,3680,3680,3680,3665,849
|
|
20230904,151600,882560975,3665,3675,3675,3665,177
|
|
20230904,151500,881910570,3680,3680,3695,3680,832
|
|
20230904,151400,878848795,3670,3670,3670,3670,700
|
|
20230904,151300,876279795,3665,3665,3665,3665,0
|
|
20230904,151200,876279795,3665,3670,3670,3665,515
|
|
20230904,151100,874390080,3670,3670,3670,3670,100
|
|
20230904,151000,874023080,3670,3670,3670,3670,1095
|
|
20230904,150900,870004430,3665,3665,3670,3665,878
|
|
20230904,150800,866786535,3665,3665,3665,3665,956
|
|
20230904,150700,863282795,3665,3665,3665,3665,0
|
|
20230904,150600,863282795,3665,3665,3665,3665,1177
|
|
20230904,150500,858969090,3665,3665,3665,3665,300
|
|
20230904,150400,857869590,3670,3675,3675,3670,400
|
|
20230904,150300,856401560,3675,3675,3675,3675,151
|
|
20230904,150200,855846635,3675,3675,3675,3675,3
|
|
20230904,150100,855835610,3670,3670,3670,3670,0
|
|
20230904,150000,855835610,3670,3670,3670,3670,0
|
|
20230904,145900,855835610,3670,3670,3670,3670,550
|
|
20230904,145800,853817110,3680,3670,3680,3670,816
|
|
20230904,145700,850822380,3680,3680,3680,3680,0
|
|
20230904,145600,850822380,3680,3680,3680,3680,13
|
|
20230904,145500,850774540,3670,3670,3670,3670,0
|
|
20230904,145400,850774540,3670,3675,3675,3670,16
|
|
20230904,145300,850715765,3675,3675,3675,3675,200
|
|
20230904,145200,849980765,3680,3680,3680,3680,10
|
|
20230904,145100,849943965,3680,3675,3680,3670,505
|
|
20230904,145000,848087070,3675,3675,3675,3675,136
|
|
20230904,144900,847587270,3675,3675,3675,3675,6
|
|
20230904,144800,847565220,3675,3675,3675,3675,0
|
|
20230904,144700,847565220,3675,3675,3675,3675,187
|
|
20230904,144600,846877995,3675,3675,3675,3675,100
|
|
20230904,144500,846510495,3675,3675,3675,3675,36
|
|
20230904,144400,846378195,3675,3675,3675,3675,62
|
|
20230904,144300,846150345,3670,3675,3675,3670,11
|
|
20230904,144200,846109925,3670,3665,3670,3665,155
|
|
20230904,144100,845541100,3665,3665,3665,3665,0
|
|
20230904,144000,845541100,3665,3670,3670,3665,141
|
|
20230904,143900,845024330,3665,3665,3665,3665,120
|
|
20230904,143800,844584530,3660,3675,3675,3660,671
|
|
20230904,143700,842127790,3675,3675,3675,3665,1609
|
|
20230904,143600,836224035,3670,3670,3670,3670,100
|
|
20230904,143500,835857035,3680,3680,3680,3680,5
|
|
20230904,143400,835838635,3675,3675,3680,3675,112
|
|
20230904,143300,835426985,3670,3670,3670,3670,0
|
|
20230904,143200,835426985,3670,3670,3670,3670,202
|
|
20230904,143100,834685645,3670,3670,3670,3670,3
|
|
20230904,143000,834674635,3670,3670,3670,3670,10
|
|
20230904,142900,834637935,3670,3670,3670,3670,0
|
|
20230904,142800,834637935,3670,3670,3670,3670,0
|
|
20230904,142700,834637935,3670,3670,3670,3670,0
|
|
20230904,142600,834637935,3670,3670,3670,3670,100
|
|
20230904,142500,834270935,3665,3665,3665,3665,100
|
|
20230904,142400,833904435,3670,3670,3670,3670,15
|
|
20230904,142300,833849385,3670,3670,3670,3670,10
|
|
20230904,142200,833812685,3670,3670,3670,3670,500
|
|
20230904,142100,831977685,3670,3670,3670,3670,207
|
|
20230904,142000,831217995,3670,3670,3670,3670,46
|
|
20230904,141900,831049175,3670,3680,3680,3665,5161
|
|
20230904,141800,812084070,3685,3685,3685,3685,1
|
|
20230904,141700,812080385,3680,3680,3680,3680,721
|
|
20230904,141600,809427105,3680,3680,3680,3680,1143
|
|
20230904,141500,805220865,3680,3680,3680,3680,78
|
|
20230904,141400,804933825,3690,3690,3690,3690,0
|
|
20230904,141300,804933825,3690,3690,3690,3690,78
|
|
20230904,141200,804646005,3690,3690,3690,3690,1
|
|
20230904,141100,804642315,3680,3685,3685,3680,1098
|
|
20230904,141000,800601405,3685,3685,3685,3685,0
|
|
20230904,140900,800601405,3685,3685,3685,3685,0
|
|
20230904,140800,800601405,3685,3685,3685,3685,0
|
|
20230904,140700,800601405,3685,3685,3685,3685,5
|
|
20230904,140600,800582980,3685,3685,3685,3685,1292
|
|
20230904,140500,795821960,3685,3685,3685,3685,51
|
|
20230904,140400,795634025,3690,3690,3690,3690,1613
|
|
20230904,140300,789682055,3700,3695,3700,3695,823
|
|
20230904,140200,786641045,3690,3690,3690,3690,100
|
|
20230904,140100,786272045,3695,3695,3695,3695,90
|
|
20230904,140000,785939495,3695,3695,3695,3695,220
|
|
20230904,135900,785126595,3695,3695,3695,3695,0
|
|
20230904,135800,785126595,3695,3695,3695,3695,101
|
|
20230904,135700,784753400,3695,3695,3695,3695,498
|
|
20230904,135600,782913290,3695,3690,3695,3690,3060
|
|
20230904,135500,771607450,3690,3685,3690,3685,56
|
|
20230904,135400,771400815,3685,3690,3690,3685,701
|
|
20230904,135300,768815125,3685,3685,3685,3685,101
|
|
20230904,135200,768442940,3690,3690,3690,3690,2
|
|
20230904,135100,768435560,3690,3690,3690,3690,0
|
|
20230904,135000,768435560,3690,3690,3690,3690,150
|
|
20230904,134900,767882060,3685,3685,3685,3685,510
|
|
20230904,134800,766002710,3685,3685,3685,3685,0
|
|
20230904,134700,766002710,3685,3685,3685,3685,0
|
|
20230904,134600,766002710,3685,3685,3685,3685,0
|
|
20230904,134500,766002710,3685,3685,3685,3685,0
|
|
20230904,134400,766002710,3685,3685,3685,3685,1
|
|
20230904,134300,765999025,3690,3690,3690,3690,12
|
|
20230904,134200,765954745,3690,3690,3690,3690,218
|
|
20230904,134100,765150325,3690,3690,3690,3690,500
|
|
20230904,134000,763305325,3705,3705,3705,3705,0
|
|
20230904,133900,763305325,3705,3705,3705,3705,269
|
|
20230904,133800,762308680,3705,3695,3705,3695,124
|
|
20230904,133700,761850360,3695,3690,3695,3690,485
|
|
20230904,133600,760058505,3685,3675,3685,3675,8125
|
|
20230904,133500,730158195,3675,3675,3675,3675,10
|
|
20230904,133400,730121445,3670,3670,3670,3670,0
|
|
20230904,133300,730121445,3670,3670,3670,3670,0
|
|
20230904,133200,730121445,3670,3670,3670,3670,500
|
|
20230904,133100,728286445,3670,3670,3670,3670,78
|
|
20230904,133000,728000185,3670,3670,3670,3670,6
|
|
20230904,132900,727978165,3670,3670,3670,3670,300
|
|
20230904,132800,726877165,3670,3670,3670,3670,0
|
|
20230904,132700,726877165,3670,3670,3670,3670,1
|
|
20230904,132600,726873495,3665,3665,3665,3665,0
|
|
20230904,132500,726873495,3665,3665,3665,3665,30
|
|
20230904,132400,726763545,3665,3665,3665,3665,0
|
|
20230904,132300,726763545,3665,3665,3665,3665,0
|
|
20230904,132200,726763545,3665,3665,3665,3665,0
|
|
20230904,132100,726763545,3665,3665,3665,3665,0
|
|
20230904,132000,726763545,3665,3665,3665,3665,0
|
|
20230904,131900,726763545,3665,3665,3665,3665,100
|
|
20230904,131800,726397045,3670,3670,3670,3670,100
|
|
20230904,131700,726030045,3660,3660,3660,3660,125
|
|
20230904,131600,725572545,3660,3660,3660,3660,120
|
|
20230904,131500,725133345,3660,3660,3660,3660,34
|
|
20230904,131400,725008905,3660,3665,3665,3660,530
|
|
20230904,131300,723068955,3665,3665,3665,3665,390
|
|
20230904,131200,721639605,3665,3670,3670,3665,225
|
|
20230904,131100,720814480,3670,3670,3670,3670,28
|
|
20230904,131000,720711720,3670,3670,3670,3670,3282
|
|
20230904,130900,708666780,3670,3670,3670,3670,28
|
|
20230904,130800,708564020,3665,3665,3665,3665,0
|
|
20230904,130700,708564020,3665,3665,3665,3665,32
|
|
20230904,130600,708446740,3665,3665,3665,3665,0
|
|
20230904,130500,708446740,3665,3665,3665,3665,64
|
|
20230904,130400,708212180,3665,3665,3665,3665,11
|
|
20230904,130300,708171865,3660,3660,3660,3660,12
|
|
20230904,130200,708127945,3670,3670,3670,3670,150
|
|
20230904,130100,707577445,3670,3660,3670,3660,312
|
|
20230904,130000,706435395,3675,3675,3675,3675,0
|
|
20230904,125900,706435395,3675,3660,3675,3660,1002
|
|
20230904,125800,702768060,3675,3675,3675,3675,0
|
|
20230904,125700,702768060,3675,3675,3675,3675,12
|
|
20230904,125600,702723960,3675,3675,3675,3675,0
|
|
20230904,125500,702723960,3675,3675,3675,3675,0
|
|
20230904,125400,702723960,3675,3675,3675,3675,0
|
|
20230904,125300,702723960,3675,3675,3675,3675,0
|
|
20230904,125200,702723960,3675,3675,3675,3675,5
|
|
20230904,125100,702705585,3680,3680,3680,3680,1
|
|
20230904,125000,702701905,3655,3670,3680,3655,3425
|
|
20230904,124900,690167445,3655,3655,3655,3655,600
|
|
20230904,124800,687974445,3655,3660,3660,3655,209
|
|
20230904,124700,687209800,3655,3655,3655,3655,0
|
|
20230904,124600,687209800,3655,3655,3655,3655,0
|
|
20230904,124500,687209800,3655,3660,3660,3655,196
|
|
20230904,124400,686493080,3655,3660,3660,3650,1047
|
|
20230904,124300,682669445,3655,3655,3655,3655,0
|
|
20230904,124200,682669445,3655,3655,3655,3655,400
|
|
20230904,124100,681207445,3655,3655,3655,3655,0
|
|
20230904,124000,681207445,3655,3655,3655,3655,1
|
|
20230904,123900,681203790,3650,3660,3660,3650,7484
|
|
20230904,123800,653874775,3655,3665,3665,3655,3869
|
|
20230904,123700,639728440,3665,3665,3665,3665,186
|
|
20230904,123600,639046750,3670,3670,3670,3670,1
|
|
20230904,123500,639043080,3670,3665,3670,3665,431
|
|
20230904,123400,637463460,3670,3670,3670,3670,3
|
|
20230904,123300,637452450,3675,3675,3675,3675,0
|
|
20230904,123200,637452450,3675,3665,3675,3665,197
|
|
20230904,123100,636730435,3670,3670,3670,3670,360
|
|
20230904,123000,635409235,3680,3680,3680,3680,5
|
|
20230904,122900,635390835,3680,3680,3680,3680,1
|
|
20230904,122800,635387155,3670,3670,3670,3670,99
|
|
20230904,122700,635023825,3670,3670,3670,3670,1
|
|
20230904,122600,635020155,3670,3670,3670,3670,120
|
|
20230904,122500,634579755,3670,3675,3675,3670,5
|
|
20230904,122400,634561390,3680,3680,3680,3680,0
|
|
20230904,122300,634561390,3680,3675,3680,3660,4871
|
|
20230904,122200,616714715,3675,3675,3675,3675,51
|
|
20230904,122100,616527290,3670,3670,3670,3670,338
|
|
20230904,122000,615286830,3680,3680,3680,3680,926
|
|
20230904,121900,611879150,3670,3670,3670,3670,201
|
|
20230904,121800,611141480,3670,3670,3670,3670,0
|
|
20230904,121700,611141480,3670,3670,3670,3670,0
|
|
20230904,121600,611141480,3670,3670,3670,3670,159
|
|
20230904,121500,610557950,3670,3670,3670,3670,100
|
|
20230904,121400,610190950,3670,3670,3670,3670,0
|
|
20230904,121300,610190950,3670,3675,3675,3670,1713
|
|
20230904,121200,603900360,3675,3675,3675,3675,0
|
|
20230904,121100,603900360,3675,3680,3680,3675,747
|
|
20230904,121000,601155130,3680,3685,3685,3680,21
|
|
20230904,120900,601077750,3685,3675,3685,3675,135
|
|
20230904,120800,600581305,3675,3675,3680,3675,282
|
|
20230904,120700,599544280,3680,3680,3680,3675,1187
|
|
20230904,120600,595178120,3680,3680,3680,3680,325
|
|
20230904,120500,593982120,3685,3685,3685,3685,0
|
|
20230904,120400,593982120,3685,3680,3685,3680,201
|
|
20230904,120300,593242435,3680,3680,3685,3680,580
|
|
20230904,120200,591107580,3685,3685,3685,3685,35
|
|
20230904,120100,590978605,3685,3690,3690,3685,1191
|
|
20230904,120000,586589720,3690,3690,3690,3690,96
|
|
20230904,115900,586235480,3700,3695,3700,3695,212
|
|
20230904,115800,585452005,3695,3700,3700,3695,286
|
|
20230904,115700,584395230,3695,3690,3695,3690,207
|
|
20230904,115600,583631365,3690,3690,3690,3690,1
|
|
20230904,115500,583627675,3685,3685,3685,3685,0
|
|
20230904,115400,583627675,3685,3685,3685,3685,0
|
|
20230904,115300,583627675,3685,3685,3685,3685,300
|
|
20230904,115200,582522175,3685,3690,3690,3685,254
|
|
20230904,115100,581585260,3690,3695,3695,3690,30
|
|
20230904,115000,581474555,3695,3695,3695,3695,29
|
|
20230904,114900,581367400,3695,3695,3695,3695,11
|
|
20230904,114800,581326755,3695,3700,3700,3695,23
|
|
20230904,114700,581241670,3720,3700,3725,3700,270
|
|
20230904,114600,580236570,3700,3700,3700,3700,74
|
|
20230904,114500,579962770,3705,3705,3705,3700,91
|
|
20230904,114400,579625900,3725,3720,3725,3720,200
|
|
20230904,114300,578881395,3725,3720,3725,3720,500
|
|
20230904,114200,577020000,3725,3725,3725,3725,0
|
|
20230904,114100,577020000,3725,3715,3730,3715,301
|
|
20230904,114000,575900705,3715,3715,3715,3715,100
|
|
20230904,113900,575529205,3720,3725,3725,3720,200
|
|
20230904,113800,574784705,3725,3700,3730,3700,5753
|
|
20230904,113700,553375650,3700,3680,3700,3680,1164
|
|
20230904,113600,549070000,3690,3680,3690,3680,1532
|
|
20230904,113500,543420915,3680,3680,3680,3680,0
|
|
20230904,113400,543420915,3680,3680,3680,3680,100
|
|
20230904,113300,543052915,3680,3680,3680,3680,39
|
|
20230904,113200,542909395,3665,3680,3680,3665,858
|
|
20230904,113100,539760375,3680,3680,3680,3680,679
|
|
20230904,113000,537261655,3680,3680,3680,3680,200
|
|
20230904,112900,536525655,3685,3685,3685,3685,1
|
|
20230904,112800,536521970,3685,3685,3685,3685,1
|
|
20230904,112700,536518285,3690,3690,3690,3690,262
|
|
20230904,112600,535551505,3665,3680,3680,3665,2690
|
|
20230904,112500,525677265,3685,3685,3690,3685,211
|
|
20230904,112400,524898765,3685,3685,3685,3685,1
|
|
20230904,112300,524895080,3680,3680,3680,3680,0
|
|
20230904,112200,524895080,3680,3680,3680,3680,108
|
|
20230904,112100,524497640,3680,3680,3680,3680,39
|
|
20230904,112000,524354120,3680,3680,3680,3680,0
|
|
20230904,111900,524354120,3680,3685,3685,3680,545
|
|
20230904,111800,522348005,3690,3690,3690,3690,0
|
|
20230904,111700,522348005,3690,3690,3695,3690,293
|
|
20230904,111600,521265585,3685,3685,3685,3685,105
|
|
20230904,111500,520878660,3685,3690,3690,3685,728
|
|
20230904,111400,518195975,3680,3680,3680,3680,1
|
|
20230904,111300,518192295,3695,3695,3695,3695,1
|
|
20230904,111200,518188600,3680,3680,3680,3680,115
|
|
20230904,111100,517765400,3680,3675,3680,3665,2601
|
|
20230904,111000,508231050,3680,3680,3680,3680,638
|
|
20230904,110900,505883210,3675,3665,3680,3665,3446
|
|
20230904,110800,493208000,3665,3665,3665,3665,297
|
|
20230904,110700,492119495,3665,3665,3670,3665,1291
|
|
20230904,110600,487386535,3670,3675,3675,3670,14
|
|
20230904,110500,487335130,3680,3680,3680,3680,115
|
|
20230904,110400,486911930,3680,3680,3680,3680,0
|
|
20230904,110300,486911930,3680,3680,3680,3680,1
|
|
20230904,110200,486908250,3690,3690,3690,3690,0
|
|
20230904,110100,486908250,3690,3690,3690,3690,14
|
|
20230904,110000,486856590,3695,3695,3695,3695,0
|
|
20230904,105900,486856590,3695,3695,3695,3695,2
|
|
20230904,105800,486849200,3695,3695,3695,3695,10
|
|
20230904,105700,486812250,3695,3695,3695,3670,8
|
|
20230904,105600,486782840,3680,3690,3690,3680,10
|
|
20230904,105500,486745990,3695,3665,3695,3665,457
|
|
20230904,105400,485060445,3670,3670,3670,3670,71
|
|
20230904,105300,484799875,3670,3665,3670,3660,246
|
|
20230904,105200,483897970,3660,3670,3670,3660,1142
|
|
20230904,105100,479714365,3675,3680,3685,3670,4146
|
|
20230904,105000,464480135,3690,3690,3690,3690,0
|
|
20230904,104900,464480135,3690,3680,3690,3680,101
|
|
20230904,104800,464108445,3690,3680,3690,3680,1011
|
|
20230904,104700,460387905,3690,3685,3690,3685,26
|
|
20230904,104600,460292090,3690,3690,3690,3690,707
|
|
20230904,104500,457683260,3690,3690,3690,3690,13
|
|
20230904,104400,457635290,3695,3695,3695,3695,10
|
|
20230904,104300,457598340,3695,3695,3695,3695,3
|
|
20230904,104200,457587255,3680,3695,3695,3680,492
|
|
20230904,104100,455776655,3695,3695,3695,3695,0
|
|
20230904,104000,455776655,3695,3695,3695,3695,0
|
|
20230904,103900,455776655,3695,3695,3695,3695,0
|
|
20230904,103800,455776655,3695,3695,3695,3695,1
|
|
20230904,103700,455772960,3695,3695,3695,3695,0
|
|
20230904,103600,455772960,3695,3685,3695,3685,14
|
|
20230904,103500,455721360,3685,3690,3690,3685,92
|
|
20230904,103400,455382315,3685,3685,3685,3685,220
|
|
20230904,103300,454571615,3695,3685,3695,3685,231
|
|
20230904,103200,453720370,3695,3695,3695,3695,1
|
|
20230904,103100,453716675,3685,3690,3690,3685,288
|
|
20230904,103000,452655315,3695,3695,3695,3695,30
|
|
20230904,102900,452544465,3695,3685,3695,3685,304
|
|
20230904,102800,451424205,3700,3690,3700,3685,136
|
|
20230904,102700,450922350,3700,3700,3700,3700,2
|
|
20230904,102600,450914950,3695,3695,3695,3695,54
|
|
20230904,102500,450715420,3705,3690,3705,3690,52
|
|
20230904,102400,450523510,3705,3705,3705,3690,1334
|
|
20230904,102300,445598875,3700,3700,3700,3700,99
|
|
20230904,102200,445232575,3705,3700,3705,3700,3
|
|
20230904,102100,445221465,3705,3690,3705,3685,2102
|
|
20230904,102000,437472810,3710,3690,3710,3690,684
|
|
20230904,101900,434948650,3715,3715,3715,3715,3
|
|
20230904,101800,434937505,3690,3695,3720,3690,531
|
|
20230904,101700,432968940,3695,3695,3695,3690,12
|
|
20230904,101600,432924605,3690,3695,3695,3690,71
|
|
20230904,101500,432662590,3695,3695,3695,3690,154
|
|
20230904,101400,432094310,3695,3695,3695,3695,11
|
|
20230904,101300,432053665,3695,3695,3695,3695,100
|
|
20230904,101200,431684165,3715,3690,3715,3690,1081
|
|
20230904,101100,427695250,3715,3715,3715,3700,579
|
|
20230904,101000,425552390,3705,3705,3705,3705,476
|
|
20230904,100900,423788810,3700,3700,3700,3700,12
|
|
20230904,100800,423744410,3705,3705,3705,3705,0
|
|
20230904,100700,423744410,3705,3705,3705,3705,23
|
|
20230904,100600,423659195,3705,3705,3705,3705,1
|
|
20230904,100500,423655490,3715,3720,3720,3705,69
|
|
20230904,100400,423399615,3720,3720,3720,3720,3
|
|
20230904,100300,423388455,3725,3680,3725,3680,1404
|
|
20230904,100200,418200980,3690,3705,3710,3675,44792
|
|
20230904,100100,253403040,3705,3705,3705,3705,36
|
|
20230904,100000,253269660,3710,3710,3710,3710,2
|
|
20230904,095900,253262240,3715,3715,3715,3715,20
|
|
20230904,095800,253187940,3715,3700,3715,3700,277
|
|
20230904,095700,252161440,3700,3705,3705,3700,2249
|
|
20230904,095600,243836165,3715,3715,3715,3715,0
|
|
20230904,095500,243836165,3715,3705,3715,3705,7
|
|
20230904,095400,243810180,3710,3710,3710,3700,1201
|
|
20230904,095300,239362790,3730,3715,3730,3710,228
|
|
20230904,095200,238515240,3725,3705,3725,3705,148
|
|
20230904,095100,237965100,3705,3710,3710,3705,2043
|
|
20230904,095000,230392020,3720,3715,3720,3710,617
|
|
20230904,094900,228101855,3715,3715,3715,3715,300
|
|
20230904,094800,226987355,3730,3715,3730,3710,1739
|
|
20230904,094700,220517365,3730,3730,3730,3730,0
|
|
20230904,094600,220517365,3730,3730,3730,3730,0
|
|
20230904,094500,220517365,3730,3715,3730,3715,856
|
|
20230904,094400,217327705,3720,3735,3740,3715,2796
|
|
20230904,094300,206913935,3740,3760,3760,3740,186
|
|
20230904,094200,206218195,3760,3730,3760,3730,53
|
|
20230904,094100,206020475,3760,3760,3760,3760,10
|
|
20230904,094000,205982875,3760,3755,3760,3755,20
|
|
20230904,093900,205907690,3760,3740,3760,3730,67
|
|
20230904,093800,205657590,3730,3740,3765,3730,3140
|
|
20230904,093700,193863365,3740,3740,3740,3740,15
|
|
20230904,093600,193807265,3720,3725,3740,3720,235
|
|
20230904,093500,192932370,3725,3725,3725,3720,255
|
|
20230904,093400,191983230,3720,3730,3730,3720,2640
|
|
20230904,093300,182159170,3740,3740,3740,3740,120
|
|
20230904,093200,181710370,3740,3740,3740,3740,390
|
|
20230904,093100,180251770,3740,3745,3755,3740,2010
|
|
20230904,093000,172707220,3745,3745,3745,3745,798
|
|
20230904,092900,169718710,3745,3745,3745,3715,1152
|
|
20230904,092800,165410820,3715,3720,3745,3715,1355
|
|
20230904,092700,160369565,3745,3720,3745,3720,209
|
|
20230904,092600,159592060,3720,3745,3745,3720,1819
|
|
20230904,092500,152824480,3725,3730,3730,3725,300
|
|
20230904,092400,151706955,3730,3730,3730,3725,1670
|
|
20230904,092300,145484415,3735,3745,3745,3735,241
|
|
20230904,092200,144583390,3750,3750,3750,3750,1
|
|
20230904,092100,144579640,3750,3740,3750,3725,2054
|
|
20230904,092000,136913835,3745,3750,3750,3745,25
|
|
20230904,091900,136820160,3760,3760,3765,3760,20
|
|
20230904,091800,136744915,3765,3770,3770,3735,1754
|
|
20230904,091700,130178120,3745,3755,3755,3745,135
|
|
20230904,091600,129671825,3770,3755,3770,3755,2
|
|
20230904,091500,129664300,3745,3770,3770,3745,1348
|
|
20230904,091400,124605695,3750,3755,3770,3750,1938
|
|
20230904,091300,117331410,3770,3765,3770,3755,2638
|
|
20230904,091200,107425270,3765,3765,3765,3765,26
|
|
20230904,091100,107327380,3765,3765,3765,3765,7
|
|
20230904,091000,107301025,3765,3770,3770,3765,2000
|
|
20230904,090900,99769530,3770,3770,3790,3765,2945
|
|
20230904,090800,88661985,3765,3780,3780,3750,2808
|
|
20230904,090700,78096695,3775,3745,3775,3745,3388
|
|
20230904,090600,65349615,3770,3760,3775,3745,522
|
|
20230904,090500,63386695,3775,3740,3775,3740,2095
|
|
20230904,090400,55525475,3755,3760,3760,3735,761
|
|
20230904,090300,52681285,3760,3740,3760,3740,447
|
|
20230904,090200,51004805,3760,3760,3780,3745,1310
|
|
20230904,090100,46084915,3785,3790,3790,3760,2688
|
|
20230904,090000,35972020,3790,3790,3805,3760,9044
|