614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191100,686043165,3735,3735,3735,3735,1777
|
|
20230905,191000,686043165,3735,3735,3735,3735,0
|
|
20230905,190900,686043165,3735,3735,3735,3735,0
|
|
20230905,190800,686043165,3735,3735,3735,3735,0
|
|
20230905,190700,686043165,3735,3735,3735,3735,0
|
|
20230905,190600,686043165,3735,3735,3735,3735,0
|
|
20230905,190500,686043165,3735,3735,3735,3735,0
|
|
20230905,190400,686043165,3735,3735,3735,3735,0
|
|
20230905,190300,686043165,3735,3735,3735,3735,0
|
|
20230905,190200,686043165,3735,3735,3735,3735,0
|
|
20230905,190100,686043165,3735,3735,3735,3735,0
|
|
20230905,190000,686043165,3735,3735,3735,3735,0
|
|
20230905,185900,686043165,3735,3735,3735,3735,0
|
|
20230905,185800,686043165,3735,3735,3735,3735,0
|
|
20230905,185700,686043165,3735,3735,3735,3735,0
|
|
20230905,185600,686043165,3735,3735,3735,3735,0
|
|
20230905,185500,686043165,3735,3735,3735,3735,0
|
|
20230905,185400,686043165,3735,3735,3735,3735,0
|
|
20230905,185300,686043165,3735,3735,3735,3735,0
|
|
20230905,185200,686043165,3735,3735,3735,3735,0
|
|
20230905,185100,686043165,3735,3735,3735,3735,0
|
|
20230905,185000,686043165,3735,3735,3735,3735,0
|
|
20230905,184900,686043165,3735,3735,3735,3735,0
|
|
20230905,184800,686043165,3735,3735,3735,3735,0
|
|
20230905,184700,686043165,3735,3735,3735,3735,0
|
|
20230905,184600,686043165,3735,3735,3735,3735,0
|
|
20230905,184500,686043165,3735,3735,3735,3735,0
|
|
20230905,184400,686043165,3735,3735,3735,3735,0
|
|
20230905,184300,686043165,3735,3735,3735,3735,0
|
|
20230905,184200,686043165,3735,3735,3735,3735,0
|
|
20230905,184100,686043165,3735,3735,3735,3735,1777
|
|
20230905,184000,686043165,3735,3735,3735,3735,0
|
|
20230905,183900,686043165,3735,3735,3735,3735,0
|
|
20230905,183800,686043165,3735,3735,3735,3735,0
|
|
20230905,183700,686043165,3735,3735,3735,3735,0
|
|
20230905,183600,686043165,3735,3735,3735,3735,0
|
|
20230905,183500,686043165,3735,3735,3735,3735,0
|
|
20230905,183400,686043165,3735,3735,3735,3735,0
|
|
20230905,183300,686043165,3735,3735,3735,3735,0
|
|
20230905,183200,686043165,3735,3735,3735,3735,0
|
|
20230905,183100,686043165,3735,3735,3735,3735,0
|
|
20230905,183000,686043165,3735,3735,3735,3735,0
|
|
20230905,182900,686043165,3735,3735,3735,3735,0
|
|
20230905,182800,686043165,3735,3735,3735,3735,0
|
|
20230905,182700,686043165,3735,3735,3735,3735,0
|
|
20230905,182600,686043165,3735,3735,3735,3735,0
|
|
20230905,182500,686043165,3735,3735,3735,3735,0
|
|
20230905,182400,686043165,3735,3735,3735,3735,0
|
|
20230905,182300,686043165,3735,3735,3735,3735,0
|
|
20230905,182200,686043165,3735,3735,3735,3735,0
|
|
20230905,182100,686043165,3735,3735,3735,3735,0
|
|
20230905,182000,686043165,3735,3735,3735,3735,0
|
|
20230905,181900,686043165,3735,3735,3735,3735,0
|
|
20230905,181800,686043165,3735,3735,3735,3735,0
|
|
20230905,181700,686043165,3735,3735,3735,3735,0
|
|
20230905,181600,686043165,3735,3735,3735,3735,0
|
|
20230905,181500,686043165,3735,3735,3735,3735,0
|
|
20230905,181400,686043165,3735,3735,3735,3735,0
|
|
20230905,181300,686043165,3735,3735,3735,3735,0
|
|
20230905,181200,686043165,3735,3735,3735,3735,0
|
|
20230905,181100,686043165,3735,3735,3735,3735,1777
|
|
20230905,181000,686043165,3735,3735,3735,3735,0
|
|
20230905,180900,686043165,3735,3735,3735,3735,0
|
|
20230905,180800,686043165,3735,3735,3735,3735,0
|
|
20230905,180700,686043165,3735,3735,3735,3735,0
|
|
20230905,180600,686043165,3735,3735,3735,3735,0
|
|
20230905,180500,686043165,3735,3735,3735,3735,0
|
|
20230905,180400,686043165,3735,3735,3735,3735,0
|
|
20230905,180300,686043165,3735,3735,3735,3735,0
|
|
20230905,180200,686043165,3735,3735,3735,3735,0
|
|
20230905,180100,686043165,3735,3735,3735,3735,0
|
|
20230905,180000,686043165,3735,3735,3735,3735,0
|
|
20230905,175900,686043165,3735,3735,3735,3735,0
|
|
20230905,175800,686043165,3735,3735,3735,3735,0
|
|
20230905,175700,686043165,3735,3735,3735,3735,0
|
|
20230905,175600,686043165,3735,3735,3735,3735,0
|
|
20230905,175500,686043165,3735,3735,3735,3735,0
|
|
20230905,175400,686043165,3735,3735,3735,3735,0
|
|
20230905,175300,686043165,3735,3735,3735,3735,0
|
|
20230905,175200,686043165,3735,3735,3735,3735,0
|
|
20230905,175100,686043165,3735,3735,3735,3735,0
|
|
20230905,175000,686043165,3735,3735,3735,3735,0
|
|
20230905,174900,686043165,3735,3735,3735,3735,0
|
|
20230905,174800,686043165,3735,3735,3735,3735,0
|
|
20230905,174700,686043165,3735,3735,3735,3735,0
|
|
20230905,174600,686043165,3735,3735,3735,3735,0
|
|
20230905,174500,686043165,3735,3735,3735,3735,0
|
|
20230905,174400,686043165,3735,3735,3735,3735,0
|
|
20230905,174300,686043165,3735,3735,3735,3735,0
|
|
20230905,174200,686043165,3735,3735,3735,3735,0
|
|
20230905,174100,686043165,3735,3735,3735,3735,1777
|
|
20230905,174000,686043165,3735,3735,3735,3735,0
|
|
20230905,173900,686043165,3735,3735,3735,3735,0
|
|
20230905,173800,686043165,3735,3735,3735,3735,0
|
|
20230905,173700,686043165,3735,3735,3735,3735,0
|
|
20230905,173600,686043165,3735,3735,3735,3735,0
|
|
20230905,173500,686043165,3735,3735,3735,3735,0
|
|
20230905,173400,686043165,3735,3735,3735,3735,0
|
|
20230905,173300,686043165,3735,3735,3735,3735,0
|
|
20230905,173200,686043165,3735,3735,3735,3735,0
|
|
20230905,173100,686043165,3735,3735,3735,3735,0
|
|
20230905,173000,686043165,3735,3735,3735,3735,0
|
|
20230905,172900,686043165,3735,3735,3735,3735,0
|
|
20230905,172800,686043165,3735,3735,3735,3735,0
|
|
20230905,172700,686043165,3735,3735,3735,3735,0
|
|
20230905,172600,686043165,3735,3735,3735,3735,0
|
|
20230905,172500,686043165,3735,3735,3735,3735,0
|
|
20230905,172400,686043165,3735,3735,3735,3735,0
|
|
20230905,172300,686043165,3735,3735,3735,3735,0
|
|
20230905,172200,686043165,3735,3735,3735,3735,0
|
|
20230905,172100,686043165,3735,3735,3735,3735,0
|
|
20230905,172000,686043165,3735,3735,3735,3735,0
|
|
20230905,171900,686043165,3735,3735,3735,3735,0
|
|
20230905,171800,686043165,3735,3735,3735,3735,0
|
|
20230905,171700,686043165,3735,3735,3735,3735,0
|
|
20230905,171600,686043165,3735,3735,3735,3735,0
|
|
20230905,171500,686043165,3735,3735,3735,3735,0
|
|
20230905,171400,686043165,3735,3735,3735,3735,0
|
|
20230905,171300,686043165,3735,3735,3735,3735,0
|
|
20230905,171200,686043165,3735,3735,3735,3735,0
|
|
20230905,171100,686043165,3735,3735,3735,3735,1777
|
|
20230905,171000,686043165,3735,3735,3735,3735,0
|
|
20230905,170900,686043165,3735,3735,3735,3735,0
|
|
20230905,170800,686043165,3735,3735,3735,3735,0
|
|
20230905,170700,686043165,3735,3735,3735,3735,0
|
|
20230905,170600,686043165,3735,3735,3735,3735,0
|
|
20230905,170500,686043165,3735,3735,3735,3735,0
|
|
20230905,170400,686043165,3735,3735,3735,3735,0
|
|
20230905,170300,686043165,3735,3735,3735,3735,0
|
|
20230905,170200,686043165,3735,3735,3735,3735,0
|
|
20230905,170100,686043165,3735,3735,3735,3735,0
|
|
20230905,170000,686043165,3735,3735,3735,3735,0
|
|
20230905,165900,686043165,3735,3735,3735,3735,0
|
|
20230905,165800,686043165,3735,3735,3735,3735,0
|
|
20230905,165700,686043165,3735,3735,3735,3735,0
|
|
20230905,165600,686043165,3735,3735,3735,3735,0
|
|
20230905,165500,686043165,3735,3735,3735,3735,0
|
|
20230905,165400,686043165,3735,3735,3735,3735,0
|
|
20230905,165300,686043165,3735,3735,3735,3735,0
|
|
20230905,165200,686043165,3735,3735,3735,3735,0
|
|
20230905,165100,686043165,3735,3735,3735,3735,0
|
|
20230905,165000,686043165,3735,3735,3735,3735,0
|
|
20230905,164900,686043165,3735,3735,3735,3735,0
|
|
20230905,164800,686043165,3735,3735,3735,3735,0
|
|
20230905,164700,686043165,3735,3735,3735,3735,0
|
|
20230905,164600,686043165,3735,3735,3735,3735,0
|
|
20230905,164500,686043165,3735,3735,3735,3735,0
|
|
20230905,164400,686043165,3735,3735,3735,3735,0
|
|
20230905,164300,686043165,3735,3735,3735,3735,0
|
|
20230905,164200,686043165,3735,3735,3735,3735,0
|
|
20230905,164100,686043165,3735,3735,3735,3735,1777
|
|
20230905,164000,686043165,3735,3735,3735,3735,0
|
|
20230905,163900,686043165,3735,3735,3735,3735,0
|
|
20230905,163800,686043165,3735,3735,3735,3735,0
|
|
20230905,163700,686043165,3735,3735,3735,3735,0
|
|
20230905,163600,686043165,3735,3735,3735,3735,0
|
|
20230905,163500,686043165,3735,3735,3735,3735,0
|
|
20230905,163400,686043165,3735,3735,3735,3735,0
|
|
20230905,163300,686043165,3735,3735,3735,3735,0
|
|
20230905,163200,686043165,3735,3735,3735,3735,0
|
|
20230905,163100,686043165,3735,3735,3735,3735,0
|
|
20230905,163000,686043165,3735,3735,3735,3735,0
|
|
20230905,162900,686043165,3735,3735,3735,3735,0
|
|
20230905,162800,686043165,3735,3735,3735,3735,0
|
|
20230905,162700,686043165,3735,3735,3735,3735,0
|
|
20230905,162600,686043165,3735,3735,3735,3735,0
|
|
20230905,162500,686043165,3735,3735,3735,3735,0
|
|
20230905,162400,686043165,3735,3735,3735,3735,0
|
|
20230905,162300,686043165,3735,3735,3735,3735,0
|
|
20230905,162200,686043165,3735,3735,3735,3735,0
|
|
20230905,162100,686043165,3735,3735,3735,3735,0
|
|
20230905,162000,686043165,3735,3735,3735,3735,0
|
|
20230905,161900,686043165,3735,3735,3735,3735,0
|
|
20230905,161800,686043165,3735,3735,3735,3735,0
|
|
20230905,161700,686043165,3735,3735,3735,3735,0
|
|
20230905,161600,686043165,3735,3735,3735,3735,0
|
|
20230905,161500,686043165,3735,3735,3735,3735,0
|
|
20230905,161400,686043165,3735,3735,3735,3735,0
|
|
20230905,161300,686043165,3735,3735,3735,3735,0
|
|
20230905,161200,686043165,3735,3735,3735,3735,0
|
|
20230905,161100,686043165,3735,3735,3735,3735,1777
|
|
20230905,161000,686043165,3735,3735,3735,3735,0
|
|
20230905,160900,686043165,3735,3735,3735,3735,0
|
|
20230905,160800,686043165,3735,3735,3735,3735,0
|
|
20230905,160700,686043165,3735,3735,3735,3735,0
|
|
20230905,160600,686043165,3735,3735,3735,3735,0
|
|
20230905,160500,686043165,3735,3735,3735,3735,0
|
|
20230905,160400,686043165,3735,3735,3735,3735,0
|
|
20230905,160300,686043165,3735,3735,3735,3735,0
|
|
20230905,160200,686043165,3735,3735,3735,3735,0
|
|
20230905,160100,686043165,3735,3735,3735,3735,0
|
|
20230905,160000,686043165,3735,3735,3735,3735,0
|
|
20230905,155900,686043165,3735,3735,3735,3735,0
|
|
20230905,155800,686043165,3735,3735,3735,3735,0
|
|
20230905,155700,686043165,3735,3735,3735,3735,0
|
|
20230905,155600,686043165,3735,3735,3735,3735,0
|
|
20230905,155500,686043165,3735,3735,3735,3735,0
|
|
20230905,155400,686043165,3735,3735,3735,3735,0
|
|
20230905,155300,686043165,3735,3735,3735,3735,0
|
|
20230905,155200,686043165,3735,3735,3735,3735,0
|
|
20230905,155100,686043165,3735,3735,3735,3735,0
|
|
20230905,155000,686043165,3735,3735,3735,3735,0
|
|
20230905,154900,686043165,3735,3735,3735,3735,0
|
|
20230905,154800,686043165,3735,3735,3735,3735,0
|
|
20230905,154700,686043165,3735,3735,3735,3735,0
|
|
20230905,154600,686043165,3735,3735,3735,3735,0
|
|
20230905,154500,686043165,3735,3735,3735,3735,0
|
|
20230905,154400,686043165,3735,3735,3735,3735,0
|
|
20230905,154300,686043165,3735,3735,3735,3735,0
|
|
20230905,154200,686043165,3735,3735,3735,3735,0
|
|
20230905,154100,686043165,3735,3735,3735,3735,1777
|
|
20230905,154000,686043165,3735,3735,3735,3735,0
|
|
20230905,153900,686043165,3735,3735,3735,3735,0
|
|
20230905,153800,686043165,3735,3735,3735,3735,0
|
|
20230905,153700,686043165,3735,3735,3735,3735,0
|
|
20230905,153600,686043165,3735,3735,3735,3735,0
|
|
20230905,153500,686043165,3735,3735,3735,3735,0
|
|
20230905,153400,686043165,3735,3735,3735,3735,0
|
|
20230905,153300,686043165,3735,3735,3735,3735,0
|
|
20230905,153200,686043165,3735,3735,3735,3735,0
|
|
20230905,153100,686043165,3735,3735,3735,3735,0
|
|
20230905,153000,686043165,3735,3735,3735,3735,1777
|
|
20230905,152900,679406070,3705,3705,3705,3705,0
|
|
20230905,152800,679406070,3705,3705,3705,3705,0
|
|
20230905,152700,679406070,3705,3705,3705,3705,0
|
|
20230905,152600,679406070,3705,3705,3705,3705,0
|
|
20230905,152500,679406070,3705,3705,3705,3705,0
|
|
20230905,152400,679406070,3705,3705,3705,3705,0
|
|
20230905,152300,679406070,3705,3705,3705,3705,0
|
|
20230905,152200,679406070,3705,3705,3705,3705,0
|
|
20230905,152100,679406070,3705,3705,3705,3705,0
|
|
20230905,152000,679406070,3705,3705,3705,3705,0
|
|
20230905,151900,679406070,3705,3710,3710,3705,1382
|
|
20230905,151800,674284510,3710,3710,3710,3710,0
|
|
20230905,151700,674284510,3710,3710,3710,3710,1703
|
|
20230905,151600,667966380,3710,3700,3710,3700,182
|
|
20230905,151500,667292100,3700,3705,3705,3700,1637
|
|
20230905,151400,661234645,3705,3710,3715,3705,1985
|
|
20230905,151300,653873865,3720,3725,3725,3710,9
|
|
20230905,151200,653840440,3710,3715,3725,3710,2446
|
|
20230905,151100,644753065,3715,3715,3720,3715,234
|
|
20230905,151000,643882700,3720,3715,3720,3715,174
|
|
20230905,150900,643236240,3715,3715,3715,3715,640
|
|
20230905,150800,640858640,3715,3715,3715,3715,1
|
|
20230905,150700,640854925,3715,3715,3715,3715,1
|
|
20230905,150600,640851210,3715,3715,3715,3715,115
|
|
20230905,150500,640423985,3710,3710,3710,3710,140
|
|
20230905,150400,639904585,3710,3710,3710,3710,200
|
|
20230905,150300,639162585,3710,3715,3715,3710,6
|
|
20230905,150200,639140320,3715,3715,3715,3715,78
|
|
20230905,150100,638850550,3715,3715,3715,3715,76
|
|
20230905,150000,638568210,3715,3715,3715,3715,75
|
|
20230905,145900,638289585,3720,3720,3720,3715,137
|
|
20230905,145800,637779950,3715,3715,3715,3715,165
|
|
20230905,145700,637166975,3715,3715,3715,3715,1050
|
|
20230905,145600,633266225,3715,3715,3715,3715,688
|
|
20230905,145500,630710305,3710,3710,3715,3710,220
|
|
20230905,145400,629893905,3720,3720,3720,3720,1787
|
|
20230905,145300,623246265,3720,3720,3720,3720,14
|
|
20230905,145200,623194185,3720,3725,3725,3720,40
|
|
20230905,145100,623045285,3725,3715,3725,3710,365
|
|
20230905,145000,621688265,3710,3715,3715,3710,170
|
|
20230905,144900,621056875,3720,3725,3725,3715,60
|
|
20230905,144800,620833935,3720,3710,3720,3710,1501
|
|
20230905,144700,615252175,3715,3710,3715,3710,7
|
|
20230905,144600,615226175,3710,3715,3715,3705,1881
|
|
20230905,144500,608244925,3715,3710,3715,3710,20
|
|
20230905,144400,608170645,3710,3710,3710,3710,0
|
|
20230905,144300,608170645,3710,3705,3710,3705,8
|
|
20230905,144200,608140975,3710,3710,3710,3705,6
|
|
20230905,144100,608118725,3710,3710,3710,3710,58
|
|
20230905,144000,607903545,3710,3710,3710,3710,4
|
|
20230905,143900,607888705,3700,3715,3715,3700,5
|
|
20230905,143800,607870160,3700,3700,3700,3700,428
|
|
20230905,143700,606286560,3700,3700,3700,3700,1
|
|
20230905,143600,606282860,3700,3695,3700,3695,500
|
|
20230905,143500,604432915,3695,3695,3695,3695,193
|
|
20230905,143400,603719780,3695,3695,3695,3695,622
|
|
20230905,143300,601421490,3695,3700,3700,3695,15
|
|
20230905,143200,601365995,3700,3700,3700,3700,3
|
|
20230905,143100,601354895,3700,3710,3710,3700,101
|
|
20230905,143000,600980210,3720,3720,3720,3720,0
|
|
20230905,142900,600980210,3720,3720,3720,3720,0
|
|
20230905,142800,600980210,3720,3715,3720,3715,3
|
|
20230905,142700,600969055,3700,3695,3700,3690,615
|
|
20230905,142600,598699690,3695,3695,3695,3695,1
|
|
20230905,142500,598695995,3690,3690,3690,3690,150
|
|
20230905,142400,598142495,3690,3690,3690,3690,348
|
|
20230905,142300,596858375,3690,3690,3690,3690,351
|
|
20230905,142200,595563185,3690,3690,3690,3690,739
|
|
20230905,142100,592836275,3690,3695,3695,3690,166
|
|
20230905,142000,592223655,3690,3690,3690,3690,300
|
|
20230905,141900,591116655,3690,3690,3690,3690,620
|
|
20230905,141800,588828855,3710,3710,3710,3710,0
|
|
20230905,141700,588828855,3710,3710,3710,3710,10
|
|
20230905,141600,588791755,3715,3710,3715,3710,40
|
|
20230905,141500,588643335,3690,3690,3690,3690,0
|
|
20230905,141400,588643335,3690,3690,3690,3690,1000
|
|
20230905,141300,584953335,3695,3695,3695,3695,0
|
|
20230905,141200,584953335,3695,3695,3695,3695,1
|
|
20230905,141100,584949640,3695,3695,3695,3695,282
|
|
20230905,141000,583907650,3695,3705,3705,3695,322
|
|
20230905,140900,582714860,3705,3705,3705,3705,324
|
|
20230905,140800,581514440,3695,3695,3695,3695,0
|
|
20230905,140700,581514440,3695,3695,3695,3695,0
|
|
20230905,140600,581514440,3695,3695,3695,3695,0
|
|
20230905,140500,581514440,3695,3695,3695,3695,429
|
|
20230905,140400,579929285,3700,3700,3700,3700,0
|
|
20230905,140300,579929285,3700,3700,3700,3700,0
|
|
20230905,140200,579929285,3700,3700,3700,3700,50
|
|
20230905,140100,579744285,3695,3700,3700,3695,221
|
|
20230905,140000,578927585,3700,3700,3700,3700,100
|
|
20230905,135900,578557585,3700,3700,3700,3700,501
|
|
20230905,135800,576703885,3700,3705,3705,3700,21
|
|
20230905,135700,576626085,3710,3710,3710,3710,0
|
|
20230905,135600,576626085,3710,3715,3715,3710,507
|
|
20230905,135500,574742615,3695,3695,3695,3695,0
|
|
20230905,135400,574742615,3695,3695,3695,3695,36
|
|
20230905,135300,574609595,3695,3700,3700,3695,200
|
|
20230905,135200,573870565,3720,3700,3720,3700,14
|
|
20230905,135100,573818645,3700,3700,3700,3700,3
|
|
20230905,135000,573807545,3700,3700,3700,3700,9
|
|
20230905,134900,573774245,3695,3695,3695,3695,0
|
|
20230905,134800,573774245,3695,3700,3700,3695,1746
|
|
20230905,134700,567314865,3700,3700,3700,3700,0
|
|
20230905,134600,567314865,3700,3700,3700,3700,399
|
|
20230905,134500,565838565,3700,3705,3705,3700,2000
|
|
20230905,134400,558437570,3720,3720,3720,3720,0
|
|
20230905,134300,558437570,3720,3720,3720,3720,1
|
|
20230905,134200,558433850,3700,3700,3700,3700,0
|
|
20230905,134100,558433850,3700,3700,3700,3700,0
|
|
20230905,134000,558433850,3700,3720,3720,3700,51
|
|
20230905,133900,558245130,3700,3710,3710,3700,2330
|
|
20230905,133800,549618880,3710,3710,3710,3710,4
|
|
20230905,133700,549604040,3720,3720,3720,3720,1
|
|
20230905,133600,549600320,3720,3720,3720,3720,400
|
|
20230905,133500,548112320,3720,3720,3720,3720,300
|
|
20230905,133400,546996320,3720,3720,3720,3720,1
|
|
20230905,133300,546992600,3720,3720,3720,3720,0
|
|
20230905,133200,546992600,3720,3720,3720,3720,0
|
|
20230905,133100,546992600,3720,3720,3720,3720,0
|
|
20230905,133000,546992600,3720,3720,3720,3720,0
|
|
20230905,132900,546992600,3720,3720,3720,3710,435
|
|
20230905,132800,545378520,3720,3720,3720,3720,26
|
|
20230905,132700,545281800,3710,3710,3710,3710,10
|
|
20230905,132600,545244700,3710,3720,3720,3710,65
|
|
20230905,132500,545002910,3720,3720,3720,3720,77
|
|
20230905,132400,544716470,3720,3720,3720,3720,0
|
|
20230905,132300,544716470,3720,3720,3720,3720,0
|
|
20230905,132200,544716470,3720,3710,3720,3710,25
|
|
20230905,132100,544623620,3710,3710,3710,3710,79
|
|
20230905,132000,544330530,3710,3710,3710,3710,0
|
|
20230905,131900,544330530,3710,3710,3710,3710,0
|
|
20230905,131800,544330530,3710,3710,3710,3710,0
|
|
20230905,131700,544330530,3710,3710,3710,3710,0
|
|
20230905,131600,544330530,3710,3710,3710,3710,100
|
|
20230905,131500,543959530,3710,3710,3710,3710,200
|
|
20230905,131400,543217530,3710,3710,3710,3710,0
|
|
20230905,131300,543217530,3710,3710,3710,3710,0
|
|
20230905,131200,543217530,3710,3710,3710,3710,63
|
|
20230905,131100,542983800,3710,3720,3720,3710,1354
|
|
20230905,131000,537952800,3725,3720,3725,3720,161
|
|
20230905,130900,537353080,3720,3720,3720,3720,0
|
|
20230905,130800,537353080,3720,3720,3720,3720,601
|
|
20230905,130700,535117360,3720,3720,3720,3720,4
|
|
20230905,130600,535102480,3720,3720,3720,3720,1
|
|
20230905,130500,535098760,3720,3720,3720,3720,0
|
|
20230905,130400,535098760,3720,3720,3720,3720,580
|
|
20230905,130300,532941160,3720,3720,3720,3720,0
|
|
20230905,130200,532941160,3720,3720,3720,3720,241
|
|
20230905,130100,532044640,3720,3720,3720,3720,2
|
|
20230905,130000,532037200,3720,3720,3720,3720,70
|
|
20230905,125900,531776800,3720,3725,3725,3720,358
|
|
20230905,125800,530445035,3715,3715,3715,3715,0
|
|
20230905,125700,530445035,3715,3715,3715,3715,100
|
|
20230905,125600,530073535,3715,3715,3715,3715,3
|
|
20230905,125500,530062390,3720,3720,3720,3720,0
|
|
20230905,125400,530062390,3720,3725,3725,3720,1085
|
|
20230905,125300,526022420,3730,3730,3730,3730,15
|
|
20230905,125200,525966470,3730,3730,3730,3730,0
|
|
20230905,125100,525966470,3730,3730,3730,3730,0
|
|
20230905,125000,525966470,3730,3725,3730,3725,403
|
|
20230905,124900,524465290,3730,3730,3730,3730,445
|
|
20230905,124800,522805440,3725,3725,3725,3725,0
|
|
20230905,124700,522805440,3725,3725,3725,3725,10
|
|
20230905,124600,522768190,3725,3725,3725,3725,0
|
|
20230905,124500,522768190,3725,3725,3725,3725,625
|
|
20230905,124400,520440065,3725,3725,3725,3725,269
|
|
20230905,124300,519438040,3720,3720,3720,3720,657
|
|
20230905,124200,516994000,3720,3720,3720,3720,4
|
|
20230905,124100,516979120,3720,3720,3720,3720,4
|
|
20230905,124000,516964240,3715,3715,3715,3715,60
|
|
20230905,123900,516741340,3715,3715,3715,3715,6
|
|
20230905,123800,516719050,3720,3720,3720,3720,54
|
|
20230905,123700,516518170,3720,3720,3720,3720,0
|
|
20230905,123600,516518170,3720,3720,3720,3720,20
|
|
20230905,123500,516443770,3725,3725,3725,3725,0
|
|
20230905,123400,516443770,3725,3725,3725,3725,0
|
|
20230905,123300,516443770,3725,3710,3725,3710,101
|
|
20230905,123200,516069045,3710,3710,3710,3710,19
|
|
20230905,123100,515998555,3710,3710,3710,3710,0
|
|
20230905,123000,515998555,3710,3710,3710,3710,1211
|
|
20230905,122900,511505745,3715,3715,3715,3715,32
|
|
20230905,122800,511386865,3715,3725,3725,3715,4211
|
|
20230905,122700,495729490,3730,3730,3730,3730,30
|
|
20230905,122600,495617590,3725,3730,3730,3725,634
|
|
20230905,122500,493254770,3730,3730,3730,3730,0
|
|
20230905,122400,493254770,3730,3730,3730,3730,0
|
|
20230905,122300,493254770,3730,3730,3730,3730,0
|
|
20230905,122200,493254770,3730,3730,3730,3730,0
|
|
20230905,122100,493254770,3730,3730,3730,3730,0
|
|
20230905,122000,493254770,3730,3730,3730,3730,0
|
|
20230905,121900,493254770,3730,3730,3730,3730,0
|
|
20230905,121800,493254770,3730,3730,3730,3725,1460
|
|
20230905,121700,487816220,3735,3735,3735,3735,1
|
|
20230905,121600,487812485,3735,3735,3735,3735,0
|
|
20230905,121500,487812485,3735,3735,3735,3735,0
|
|
20230905,121400,487812485,3735,3735,3735,3735,0
|
|
20230905,121300,487812485,3735,3735,3735,3735,0
|
|
20230905,121200,487812485,3735,3735,3735,3735,0
|
|
20230905,121100,487812485,3735,3735,3735,3735,0
|
|
20230905,121000,487812485,3735,3735,3735,3735,194
|
|
20230905,120900,487087895,3735,3740,3740,3735,8
|
|
20230905,120800,487057985,3740,3740,3740,3740,0
|
|
20230905,120700,487057985,3740,3740,3740,3740,0
|
|
20230905,120600,487057985,3740,3725,3740,3725,11
|
|
20230905,120500,487016860,3740,3740,3740,3740,19
|
|
20230905,120400,486945800,3740,3740,3740,3740,267
|
|
20230905,120300,485947220,3740,3740,3740,3740,267
|
|
20230905,120200,484948640,3740,3740,3740,3740,0
|
|
20230905,120100,484948640,3740,3740,3740,3740,4
|
|
20230905,120000,484933680,3740,3740,3740,3740,207
|
|
20230905,115900,484159500,3740,3730,3740,3730,4
|
|
20230905,115800,484144570,3730,3730,3730,3730,0
|
|
20230905,115700,484144570,3730,3730,3730,3730,241
|
|
20230905,115600,483245640,3725,3725,3725,3725,72
|
|
20230905,115500,482977440,3725,3725,3725,3725,5
|
|
20230905,115400,482958815,3725,3725,3725,3725,0
|
|
20230905,115300,482958815,3725,3725,3725,3725,5
|
|
20230905,115200,482940190,3725,3725,3725,3725,268
|
|
20230905,115100,481941890,3720,3720,3720,3720,0
|
|
20230905,115000,481941890,3720,3720,3720,3720,0
|
|
20230905,114900,481941890,3720,3720,3720,3720,272
|
|
20230905,114800,480930050,3725,3725,3725,3725,50
|
|
20230905,114700,480743800,3720,3720,3720,3720,12
|
|
20230905,114600,480699160,3720,3720,3720,3720,291
|
|
20230905,114500,479616640,3720,3720,3720,3720,1128
|
|
20230905,114400,475420480,3720,3715,3720,3715,448
|
|
20230905,114300,473753945,3720,3720,3720,3720,2305
|
|
20230905,114200,465179345,3720,3720,3725,3720,221
|
|
20230905,114100,464357200,3725,3725,3725,3725,8
|
|
20230905,114000,464327400,3725,3725,3725,3725,87
|
|
20230905,113900,464003325,3720,3725,3725,3720,1599
|
|
20230905,113800,458047060,3725,3725,3725,3725,22
|
|
20230905,113700,457965110,3725,3725,3725,3725,250
|
|
20230905,113600,457033860,3730,3730,3730,3730,30
|
|
20230905,113500,456921960,3730,3730,3730,3730,0
|
|
20230905,113400,456921960,3730,3730,3730,3730,0
|
|
20230905,113300,456921960,3730,3730,3730,3730,4372
|
|
20230905,113200,440614400,3730,3730,3730,3730,16
|
|
20230905,113100,440554720,3730,3730,3730,3730,0
|
|
20230905,113000,440554720,3730,3730,3730,3730,100
|
|
20230905,112900,440181720,3730,3730,3730,3730,1
|
|
20230905,112800,440177990,3740,3740,3740,3740,0
|
|
20230905,112700,440177990,3740,3735,3740,3730,4061
|
|
20230905,112600,425012840,3740,3740,3740,3740,0
|
|
20230905,112500,425012840,3740,3740,3740,3740,0
|
|
20230905,112400,425012840,3740,3740,3740,3740,2895
|
|
20230905,112300,414185540,3740,3740,3740,3740,1
|
|
20230905,112200,414181800,3740,3740,3740,3740,100
|
|
20230905,112100,413807800,3740,3740,3740,3740,465
|
|
20230905,112000,412068700,3740,3745,3745,3740,477
|
|
20230905,111900,410284635,3750,3750,3750,3750,100
|
|
20230905,111800,409909635,3750,3745,3750,3745,1005
|
|
20230905,111700,406144975,3745,3745,3745,3745,0
|
|
20230905,111600,406144975,3745,3740,3745,3735,861
|
|
20230905,111500,402920795,3735,3735,3735,3735,250
|
|
20230905,111400,401987045,3740,3740,3740,3740,101
|
|
20230905,111300,401609305,3740,3740,3740,3740,301
|
|
20230905,111200,400483565,3740,3740,3740,3740,269
|
|
20230905,111100,399477505,3740,3740,3740,3740,491
|
|
20230905,111000,397641165,3740,3740,3740,3740,666
|
|
20230905,110900,395150325,3725,3725,3725,3725,0
|
|
20230905,110800,395150325,3725,3730,3730,3725,2870
|
|
20230905,110700,384451850,3740,3740,3740,3740,222
|
|
20230905,110600,383621570,3740,3740,3740,3740,1
|
|
20230905,110500,383617830,3740,3740,3740,3740,146
|
|
20230905,110400,383071790,3740,3740,3740,3740,525
|
|
20230905,110300,381108290,3740,3740,3740,3740,0
|
|
20230905,110200,381108290,3740,3740,3740,3730,140
|
|
20230905,110100,380584990,3740,3735,3740,3735,66
|
|
20230905,110000,380338405,3735,3735,3735,3735,400
|
|
20230905,105900,378844405,3735,3735,3735,3735,144
|
|
20230905,105800,378306565,3735,3735,3735,3735,1
|
|
20230905,105700,378302830,3735,3735,3735,3735,0
|
|
20230905,105600,378302830,3735,3735,3735,3735,0
|
|
20230905,105500,378302830,3735,3735,3735,3735,707
|
|
20230905,105400,375662185,3740,3740,3740,3740,60
|
|
20230905,105300,375437785,3740,3740,3740,3740,60
|
|
20230905,105200,375213385,3730,3740,3740,3730,168
|
|
20230905,105100,374585955,3735,3735,3735,3735,2
|
|
20230905,105000,374578485,3735,3735,3735,3735,0
|
|
20230905,104900,374578485,3735,3735,3735,3735,0
|
|
20230905,104800,374578485,3735,3735,3735,3735,0
|
|
20230905,104700,374578485,3735,3735,3735,3735,130
|
|
20230905,104600,374092935,3730,3730,3730,3730,0
|
|
20230905,104500,374092935,3730,3730,3730,3730,0
|
|
20230905,104400,374092935,3730,3725,3730,3725,389
|
|
20230905,104300,372643685,3725,3730,3730,3725,1034
|
|
20230905,104200,368787515,3730,3730,3730,3730,2
|
|
20230905,104100,368780055,3730,3735,3735,3730,326
|
|
20230905,104000,367563970,3735,3735,3735,3730,459
|
|
20230905,103900,365849620,3730,3730,3730,3730,0
|
|
20230905,103800,365849620,3730,3725,3730,3725,789
|
|
20230905,103700,362907100,3730,3730,3730,3730,0
|
|
20230905,103600,362907100,3730,3730,3730,3730,553
|
|
20230905,103500,360844410,3730,3730,3730,3730,0
|
|
20230905,103400,360844410,3730,3730,3730,3730,1
|
|
20230905,103300,360840680,3735,3735,3735,3735,235
|
|
20230905,103200,359962955,3735,3735,3735,3735,0
|
|
20230905,103100,359962955,3735,3750,3750,3735,1316
|
|
20230905,103000,355042995,3750,3745,3750,3740,2267
|
|
20230905,102900,346551575,3740,3735,3740,3735,1088
|
|
20230905,102800,342486645,3730,3730,3730,3730,779
|
|
20230905,102700,339580975,3725,3735,3735,3725,134
|
|
20230905,102600,339081805,3735,3735,3735,3735,10
|
|
20230905,102500,339044455,3730,3730,3730,3730,657
|
|
20230905,102400,336593845,3730,3730,3730,3730,390
|
|
20230905,102300,335139145,3730,3730,3730,3730,0
|
|
20230905,102200,335139145,3730,3730,3730,3730,135
|
|
20230905,102100,334635595,3730,3735,3735,3730,254
|
|
20230905,102000,333687505,3740,3730,3740,3730,2810
|
|
20230905,101900,323181335,3730,3730,3730,3730,270
|
|
20230905,101800,322174235,3730,3730,3730,3730,3
|
|
20230905,101700,322163045,3725,3725,3725,3725,30
|
|
20230905,101600,322051295,3725,3735,3735,3725,2122
|
|
20230905,101500,314145610,3730,3735,3735,3730,138
|
|
20230905,101400,313630350,3735,3730,3735,3725,3081
|
|
20230905,101300,302132640,3725,3725,3725,3725,1065
|
|
20230905,101200,298165515,3725,3725,3725,3725,2
|
|
20230905,101100,298158065,3715,3715,3715,3715,831
|
|
20230905,101000,295070900,3715,3715,3715,3715,0
|
|
20230905,100900,295070900,3715,3715,3715,3715,35
|
|
20230905,100800,294940875,3715,3715,3715,3715,0
|
|
20230905,100700,294940875,3715,3715,3715,3715,0
|
|
20230905,100600,294940875,3715,3710,3725,3710,1269
|
|
20230905,100500,290222940,3710,3710,3710,3710,230
|
|
20230905,100400,289369640,3710,3715,3715,3710,151
|
|
20230905,100300,288809425,3715,3710,3715,3710,676
|
|
20230905,100200,286298585,3700,3700,3700,3700,0
|
|
20230905,100100,286298585,3700,3700,3700,3700,173
|
|
20230905,100000,285658485,3715,3715,3715,3715,0
|
|
20230905,095900,285658485,3715,3715,3715,3715,2203
|
|
20230905,095800,277474340,3715,3715,3715,3715,488
|
|
20230905,095700,275661420,3715,3715,3715,3715,39
|
|
20230905,095600,275516535,3715,3715,3715,3715,479
|
|
20230905,095500,273737050,3715,3705,3715,3705,42
|
|
20230905,095400,273581430,3720,3715,3720,3715,152
|
|
20230905,095300,273015995,3720,3720,3720,3720,0
|
|
20230905,095200,273015995,3720,3715,3720,3715,154
|
|
20230905,095100,272443185,3715,3700,3715,3685,1724
|
|
20230905,095000,266063860,3680,3700,3700,3680,1441
|
|
20230905,094900,260732360,3710,3690,3710,3680,1654
|
|
20230905,094800,254614340,3690,3690,3690,3690,0
|
|
20230905,094700,254614340,3690,3690,3690,3690,500
|
|
20230905,094600,252769340,3685,3690,3690,3685,2
|
|
20230905,094500,252761965,3675,3690,3690,3675,1734
|
|
20230905,094400,246380190,3695,3695,3695,3695,1260
|
|
20230905,094300,241724490,3695,3695,3695,3695,268
|
|
20230905,094200,240734230,3700,3700,3700,3700,1657
|
|
20230905,094100,234603330,3710,3710,3710,3710,830
|
|
20230905,094000,231524030,3700,3720,3720,3700,16
|
|
20230905,093900,231464810,3705,3705,3705,3705,105
|
|
20230905,093800,231075785,3725,3725,3725,3725,1
|
|
20230905,093700,231072060,3715,3715,3715,3710,147
|
|
20230905,093600,230526600,3725,3725,3725,3725,0
|
|
20230905,093500,230526600,3725,3715,3725,3715,510
|
|
20230905,093400,228631850,3715,3725,3725,3715,1233
|
|
20230905,093300,224043100,3730,3730,3730,3730,4
|
|
20230905,093200,224028180,3730,3730,3730,3730,828
|
|
20230905,093100,220939740,3730,3730,3730,3730,0
|
|
20230905,093000,220939740,3730,3730,3730,3730,0
|
|
20230905,092900,220939740,3730,3715,3730,3715,6455
|
|
20230905,092800,196869510,3720,3720,3720,3720,20
|
|
20230905,092700,196795110,3725,3725,3725,3725,24
|
|
20230905,092600,196705710,3725,3715,3725,3715,1586
|
|
20230905,092500,190800560,3710,3700,3710,3695,1154
|
|
20230905,092400,186523350,3695,3695,3695,3695,71
|
|
20230905,092300,186261005,3690,3700,3700,3690,665
|
|
20230905,092200,183802165,3700,3705,3705,3690,1106
|
|
20230905,092100,179712000,3705,3695,3705,3695,2364
|
|
20230905,092000,170968880,3700,3700,3700,3700,600
|
|
20230905,091900,168748880,3700,3715,3735,3600,18391
|
|
20230905,091800,101430285,3715,3730,3735,3715,975
|
|
20230905,091700,97796480,3730,3730,3730,3730,1
|
|
20230905,091600,97792750,3705,3715,3715,3705,413
|
|
20230905,091500,96261335,3710,3710,3710,3710,0
|
|
20230905,091400,96261335,3710,3735,3735,3710,11
|
|
20230905,091300,96220275,3735,3720,3735,3705,887
|
|
20230905,091200,92927775,3730,3720,3730,3720,172
|
|
20230905,091100,92286225,3735,3740,3740,3735,2
|
|
20230905,091000,92278750,3720,3735,3735,3720,4684
|
|
20230905,090900,74826135,3735,3745,3745,3735,41
|
|
20230905,090800,74672710,3745,3745,3745,3745,53
|
|
20230905,090700,74474225,3730,3725,3745,3725,77
|
|
20230905,090600,74185995,3745,3730,3745,3730,1123
|
|
20230905,090500,69989695,3725,3735,3735,3725,269
|
|
20230905,090400,68986550,3740,3745,3745,3720,870
|
|
20230905,090300,65731985,3745,3700,3745,3700,5918
|
|
20230905,090200,43735380,3720,3715,3725,3695,3387
|
|
20230905,090100,31167720,3695,3710,3720,3695,1851
|
|
20230905,090000,24298385,3720,3690,3720,3685,6582
|