614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,191000,1048924985,3680,3680,3680,3680,0
|
|
20230906,190900,1048924985,3680,3680,3680,3680,0
|
|
20230906,190800,1048924985,3680,3680,3680,3680,0
|
|
20230906,190700,1048924985,3680,3680,3680,3680,0
|
|
20230906,190600,1048924985,3680,3680,3680,3680,0
|
|
20230906,190500,1048924985,3680,3680,3680,3680,0
|
|
20230906,190400,1048924985,3680,3680,3680,3680,0
|
|
20230906,190300,1048924985,3680,3680,3680,3680,0
|
|
20230906,190200,1048924985,3680,3680,3680,3680,0
|
|
20230906,190100,1048924985,3680,3680,3680,3680,0
|
|
20230906,190000,1048924985,3680,3680,3680,3680,0
|
|
20230906,185900,1048924985,3680,3680,3680,3680,0
|
|
20230906,185800,1048924985,3680,3680,3680,3680,0
|
|
20230906,185700,1048924985,3680,3680,3680,3680,0
|
|
20230906,185600,1048924985,3680,3680,3680,3680,0
|
|
20230906,185500,1048924985,3680,3680,3680,3680,0
|
|
20230906,185400,1048924985,3680,3680,3680,3680,0
|
|
20230906,185300,1048924985,3680,3680,3680,3680,0
|
|
20230906,185200,1048924985,3680,3680,3680,3680,0
|
|
20230906,185100,1048924985,3680,3680,3680,3680,0
|
|
20230906,185000,1048924985,3680,3680,3680,3680,0
|
|
20230906,184900,1048924985,3680,3680,3680,3680,0
|
|
20230906,184800,1048924985,3680,3680,3680,3680,0
|
|
20230906,184700,1048924985,3680,3680,3680,3680,0
|
|
20230906,184600,1048924985,3680,3680,3680,3680,0
|
|
20230906,184500,1048924985,3680,3680,3680,3680,0
|
|
20230906,184400,1048924985,3680,3680,3680,3680,0
|
|
20230906,184300,1048924985,3680,3680,3680,3680,0
|
|
20230906,184200,1048924985,3680,3680,3680,3680,0
|
|
20230906,184100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,184000,1048924985,3680,3680,3680,3680,0
|
|
20230906,183900,1048924985,3680,3680,3680,3680,0
|
|
20230906,183800,1048924985,3680,3680,3680,3680,0
|
|
20230906,183700,1048924985,3680,3680,3680,3680,0
|
|
20230906,183600,1048924985,3680,3680,3680,3680,0
|
|
20230906,183500,1048924985,3680,3680,3680,3680,0
|
|
20230906,183400,1048924985,3680,3680,3680,3680,0
|
|
20230906,183300,1048924985,3680,3680,3680,3680,0
|
|
20230906,183200,1048924985,3680,3680,3680,3680,0
|
|
20230906,183100,1048924985,3680,3680,3680,3680,0
|
|
20230906,183000,1048924985,3680,3680,3680,3680,0
|
|
20230906,182900,1048924985,3680,3680,3680,3680,0
|
|
20230906,182800,1048924985,3680,3680,3680,3680,0
|
|
20230906,182700,1048924985,3680,3680,3680,3680,0
|
|
20230906,182600,1048924985,3680,3680,3680,3680,0
|
|
20230906,182500,1048924985,3680,3680,3680,3680,0
|
|
20230906,182400,1048924985,3680,3680,3680,3680,0
|
|
20230906,182300,1048924985,3680,3680,3680,3680,0
|
|
20230906,182200,1048924985,3680,3680,3680,3680,0
|
|
20230906,182100,1048924985,3680,3680,3680,3680,0
|
|
20230906,182000,1048924985,3680,3680,3680,3680,0
|
|
20230906,181900,1048924985,3680,3680,3680,3680,0
|
|
20230906,181800,1048924985,3680,3680,3680,3680,0
|
|
20230906,181700,1048924985,3680,3680,3680,3680,0
|
|
20230906,181600,1048924985,3680,3680,3680,3680,0
|
|
20230906,181500,1048924985,3680,3680,3680,3680,0
|
|
20230906,181400,1048924985,3680,3680,3680,3680,0
|
|
20230906,181300,1048924985,3680,3680,3680,3680,0
|
|
20230906,181200,1048924985,3680,3680,3680,3680,0
|
|
20230906,181100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,181000,1048924985,3680,3680,3680,3680,0
|
|
20230906,180900,1048924985,3680,3680,3680,3680,0
|
|
20230906,180800,1048924985,3680,3680,3680,3680,0
|
|
20230906,180700,1048924985,3680,3680,3680,3680,0
|
|
20230906,180600,1048924985,3680,3680,3680,3680,0
|
|
20230906,180500,1048924985,3680,3680,3680,3680,0
|
|
20230906,180400,1048924985,3680,3680,3680,3680,0
|
|
20230906,180300,1048924985,3680,3680,3680,3680,0
|
|
20230906,180200,1048924985,3680,3680,3680,3680,0
|
|
20230906,180100,1048924985,3680,3680,3680,3680,0
|
|
20230906,180000,1048924985,3680,3680,3680,3680,0
|
|
20230906,175900,1048924985,3680,3680,3680,3680,0
|
|
20230906,175800,1048924985,3680,3680,3680,3680,0
|
|
20230906,175700,1048924985,3680,3680,3680,3680,0
|
|
20230906,175600,1048924985,3680,3680,3680,3680,0
|
|
20230906,175500,1048924985,3680,3680,3680,3680,0
|
|
20230906,175400,1048924985,3680,3680,3680,3680,0
|
|
20230906,175300,1048924985,3680,3680,3680,3680,0
|
|
20230906,175200,1048924985,3680,3680,3680,3680,0
|
|
20230906,175100,1048924985,3680,3680,3680,3680,0
|
|
20230906,175000,1048924985,3680,3680,3680,3680,0
|
|
20230906,174900,1048924985,3680,3680,3680,3680,0
|
|
20230906,174800,1048924985,3680,3680,3680,3680,0
|
|
20230906,174700,1048924985,3680,3680,3680,3680,0
|
|
20230906,174600,1048924985,3680,3680,3680,3680,0
|
|
20230906,174500,1048924985,3680,3680,3680,3680,0
|
|
20230906,174400,1048924985,3680,3680,3680,3680,0
|
|
20230906,174300,1048924985,3680,3680,3680,3680,0
|
|
20230906,174200,1048924985,3680,3680,3680,3680,0
|
|
20230906,174100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,174000,1048924985,3680,3680,3680,3680,0
|
|
20230906,173900,1048924985,3680,3680,3680,3680,0
|
|
20230906,173800,1048924985,3680,3680,3680,3680,0
|
|
20230906,173700,1048924985,3680,3680,3680,3680,0
|
|
20230906,173600,1048924985,3680,3680,3680,3680,0
|
|
20230906,173500,1048924985,3680,3680,3680,3680,0
|
|
20230906,173400,1048924985,3680,3680,3680,3680,0
|
|
20230906,173300,1048924985,3680,3680,3680,3680,0
|
|
20230906,173200,1048924985,3680,3680,3680,3680,0
|
|
20230906,173100,1048924985,3680,3680,3680,3680,0
|
|
20230906,173000,1048924985,3680,3680,3680,3680,0
|
|
20230906,172900,1048924985,3680,3680,3680,3680,0
|
|
20230906,172800,1048924985,3680,3680,3680,3680,0
|
|
20230906,172700,1048924985,3680,3680,3680,3680,0
|
|
20230906,172600,1048924985,3680,3680,3680,3680,0
|
|
20230906,172500,1048924985,3680,3680,3680,3680,0
|
|
20230906,172400,1048924985,3680,3680,3680,3680,0
|
|
20230906,172300,1048924985,3680,3680,3680,3680,0
|
|
20230906,172200,1048924985,3680,3680,3680,3680,0
|
|
20230906,172100,1048924985,3680,3680,3680,3680,0
|
|
20230906,172000,1048924985,3680,3680,3680,3680,0
|
|
20230906,171900,1048924985,3680,3680,3680,3680,0
|
|
20230906,171800,1048924985,3680,3680,3680,3680,0
|
|
20230906,171700,1048924985,3680,3680,3680,3680,0
|
|
20230906,171600,1048924985,3680,3680,3680,3680,0
|
|
20230906,171500,1048924985,3680,3680,3680,3680,0
|
|
20230906,171400,1048924985,3680,3680,3680,3680,0
|
|
20230906,171300,1048924985,3680,3680,3680,3680,0
|
|
20230906,171200,1048924985,3680,3680,3680,3680,0
|
|
20230906,171100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,171000,1048924985,3680,3680,3680,3680,0
|
|
20230906,170900,1048924985,3680,3680,3680,3680,0
|
|
20230906,170800,1048924985,3680,3680,3680,3680,0
|
|
20230906,170700,1048924985,3680,3680,3680,3680,0
|
|
20230906,170600,1048924985,3680,3680,3680,3680,0
|
|
20230906,170500,1048924985,3680,3680,3680,3680,0
|
|
20230906,170400,1048924985,3680,3680,3680,3680,0
|
|
20230906,170300,1048924985,3680,3680,3680,3680,0
|
|
20230906,170200,1048924985,3680,3680,3680,3680,0
|
|
20230906,170100,1048924985,3680,3680,3680,3680,0
|
|
20230906,170000,1048924985,3680,3680,3680,3680,0
|
|
20230906,165900,1048924985,3680,3680,3680,3680,0
|
|
20230906,165800,1048924985,3680,3680,3680,3680,0
|
|
20230906,165700,1048924985,3680,3680,3680,3680,0
|
|
20230906,165600,1048924985,3680,3680,3680,3680,0
|
|
20230906,165500,1048924985,3680,3680,3680,3680,0
|
|
20230906,165400,1048924985,3680,3680,3680,3680,0
|
|
20230906,165300,1048924985,3680,3680,3680,3680,0
|
|
20230906,165200,1048924985,3680,3680,3680,3680,0
|
|
20230906,165100,1048924985,3680,3680,3680,3680,0
|
|
20230906,165000,1048924985,3680,3680,3680,3680,0
|
|
20230906,164900,1048924985,3680,3680,3680,3680,0
|
|
20230906,164800,1048924985,3680,3680,3680,3680,0
|
|
20230906,164700,1048924985,3680,3680,3680,3680,0
|
|
20230906,164600,1048924985,3680,3680,3680,3680,0
|
|
20230906,164500,1048924985,3680,3680,3680,3680,0
|
|
20230906,164400,1048924985,3680,3680,3680,3680,0
|
|
20230906,164300,1048924985,3680,3680,3680,3680,0
|
|
20230906,164200,1048924985,3680,3680,3680,3680,0
|
|
20230906,164100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,164000,1048924985,3680,3680,3680,3680,0
|
|
20230906,163900,1048924985,3680,3680,3680,3680,0
|
|
20230906,163800,1048924985,3680,3680,3680,3680,0
|
|
20230906,163700,1048924985,3680,3680,3680,3680,0
|
|
20230906,163600,1048924985,3680,3680,3680,3680,0
|
|
20230906,163500,1048924985,3680,3680,3680,3680,0
|
|
20230906,163400,1048924985,3680,3680,3680,3680,0
|
|
20230906,163300,1048924985,3680,3680,3680,3680,0
|
|
20230906,163200,1048924985,3680,3680,3680,3680,0
|
|
20230906,163100,1048924985,3680,3680,3680,3680,0
|
|
20230906,163000,1048924985,3680,3680,3680,3680,0
|
|
20230906,162900,1048924985,3680,3680,3680,3680,0
|
|
20230906,162800,1048924985,3680,3680,3680,3680,0
|
|
20230906,162700,1048924985,3680,3680,3680,3680,0
|
|
20230906,162600,1048924985,3680,3680,3680,3680,0
|
|
20230906,162500,1048924985,3680,3680,3680,3680,0
|
|
20230906,162400,1048924985,3680,3680,3680,3680,0
|
|
20230906,162300,1048924985,3680,3680,3680,3680,0
|
|
20230906,162200,1048924985,3680,3680,3680,3680,0
|
|
20230906,162100,1048924985,3680,3680,3680,3680,0
|
|
20230906,162000,1048924985,3680,3680,3680,3680,0
|
|
20230906,161900,1048924985,3680,3680,3680,3680,0
|
|
20230906,161800,1048924985,3680,3680,3680,3680,0
|
|
20230906,161700,1048924985,3680,3680,3680,3680,0
|
|
20230906,161600,1048924985,3680,3680,3680,3680,0
|
|
20230906,161500,1048924985,3680,3680,3680,3680,0
|
|
20230906,161400,1048924985,3680,3680,3680,3680,0
|
|
20230906,161300,1048924985,3680,3680,3680,3680,0
|
|
20230906,161200,1048924985,3680,3680,3680,3680,0
|
|
20230906,161100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,161000,1048924985,3680,3680,3680,3680,0
|
|
20230906,160900,1048924985,3680,3680,3680,3680,0
|
|
20230906,160800,1048924985,3680,3680,3680,3680,0
|
|
20230906,160700,1048924985,3680,3680,3680,3680,0
|
|
20230906,160600,1048924985,3680,3680,3680,3680,0
|
|
20230906,160500,1048924985,3680,3680,3680,3680,0
|
|
20230906,160400,1048924985,3680,3680,3680,3680,0
|
|
20230906,160300,1048924985,3680,3680,3680,3680,0
|
|
20230906,160200,1048924985,3680,3680,3680,3680,0
|
|
20230906,160100,1048924985,3680,3680,3680,3680,0
|
|
20230906,160000,1048924985,3680,3680,3680,3680,0
|
|
20230906,155900,1048924985,3680,3680,3680,3680,0
|
|
20230906,155800,1048924985,3680,3680,3680,3680,0
|
|
20230906,155700,1048924985,3680,3680,3680,3680,0
|
|
20230906,155600,1048924985,3680,3680,3680,3680,0
|
|
20230906,155500,1048924985,3680,3680,3680,3680,0
|
|
20230906,155400,1048924985,3680,3680,3680,3680,0
|
|
20230906,155300,1048924985,3680,3680,3680,3680,0
|
|
20230906,155200,1048924985,3680,3680,3680,3680,0
|
|
20230906,155100,1048924985,3680,3680,3680,3680,0
|
|
20230906,155000,1048924985,3680,3680,3680,3680,0
|
|
20230906,154900,1048924985,3680,3680,3680,3680,0
|
|
20230906,154800,1048924985,3680,3680,3680,3680,0
|
|
20230906,154700,1048924985,3680,3680,3680,3680,0
|
|
20230906,154600,1048924985,3680,3680,3680,3680,0
|
|
20230906,154500,1048924985,3680,3680,3680,3680,0
|
|
20230906,154400,1048924985,3680,3680,3680,3680,0
|
|
20230906,154300,1048924985,3680,3680,3680,3680,0
|
|
20230906,154200,1048924985,3680,3680,3680,3680,0
|
|
20230906,154100,1048924985,3680,3680,3680,3680,2277
|
|
20230906,154000,1048924985,3680,3680,3680,3680,0
|
|
20230906,153900,1048924985,3680,3680,3680,3680,0
|
|
20230906,153800,1048924985,3680,3680,3680,3680,0
|
|
20230906,153700,1048924985,3680,3680,3680,3680,0
|
|
20230906,153600,1048924985,3680,3680,3680,3680,0
|
|
20230906,153500,1048924985,3680,3680,3680,3680,0
|
|
20230906,153400,1048924985,3680,3680,3680,3680,0
|
|
20230906,153300,1048924985,3680,3680,3680,3680,0
|
|
20230906,153200,1048924985,3680,3680,3680,3680,0
|
|
20230906,153100,1048924985,3680,3680,3680,3680,0
|
|
20230906,153000,1048924985,3680,3680,3680,3680,2277
|
|
20230906,152900,1040545625,3690,3690,3690,3690,0
|
|
20230906,152800,1040545625,3690,3690,3690,3690,0
|
|
20230906,152700,1040545625,3690,3690,3690,3690,0
|
|
20230906,152600,1040545625,3690,3690,3690,3690,0
|
|
20230906,152500,1040545625,3690,3690,3690,3690,0
|
|
20230906,152400,1040545625,3690,3690,3690,3690,0
|
|
20230906,152300,1040545625,3690,3690,3690,3690,0
|
|
20230906,152200,1040545625,3690,3690,3690,3690,0
|
|
20230906,152100,1040545625,3690,3690,3690,3690,0
|
|
20230906,152000,1040545625,3690,3690,3690,3690,0
|
|
20230906,151900,1040545625,3690,3690,3690,3685,712
|
|
20230906,151800,1037918405,3685,3685,3685,3685,331
|
|
20230906,151700,1036698670,3685,3685,3685,3685,54
|
|
20230906,151600,1036499680,3685,3685,3690,3685,1940
|
|
20230906,151500,1029350770,3685,3685,3685,3685,6
|
|
20230906,151400,1029328660,3685,3685,3685,3685,91
|
|
20230906,151300,1028993325,3685,3685,3685,3680,155
|
|
20230906,151200,1028422850,3685,3685,3685,3685,6
|
|
20230906,151100,1028400740,3680,3680,3680,3680,687
|
|
20230906,151000,1025872580,3680,3680,3680,3680,5257
|
|
20230906,150900,1006526820,3685,3685,3685,3685,10
|
|
20230906,150800,1006489970,3685,3685,3685,3685,2
|
|
20230906,150700,1006482600,3685,3685,3685,3685,532
|
|
20230906,150600,1004522180,3685,3685,3685,3685,71
|
|
20230906,150500,1004260545,3690,3670,3690,3670,1876
|
|
20230906,150400,997364375,3680,3665,3680,3650,11582
|
|
20230906,150300,955052155,3665,3690,3690,3660,8947
|
|
20230906,150200,922198580,3715,3715,3715,3715,185
|
|
20230906,150100,921511305,3690,3690,3690,3690,23
|
|
20230906,150000,921426435,3690,3700,3700,3690,689
|
|
20230906,145900,918879890,3695,3725,3725,3695,14
|
|
20230906,145800,918828130,3695,3700,3725,3695,112
|
|
20230906,145700,918412865,3695,3695,3695,3695,22
|
|
20230906,145600,918331575,3690,3695,3695,3690,14
|
|
20230906,145500,918279910,3690,3690,3690,3690,30
|
|
20230906,145400,918169210,3690,3690,3690,3690,630
|
|
20230906,145300,915844510,3695,3690,3695,3690,222
|
|
20230906,145200,915024330,3700,3690,3700,3690,968
|
|
20230906,145100,911449850,3690,3680,3690,3680,2392
|
|
20230906,145000,902635880,3680,3675,3680,3675,1216
|
|
20230906,144900,898167060,3675,3675,3675,3675,140
|
|
20230906,144800,897652560,3675,3690,3720,3675,1182
|
|
20230906,144700,893297125,3690,3715,3720,3690,25138
|
|
20230906,144600,799927615,3690,3690,3690,3690,12
|
|
20230906,144500,799883335,3690,3705,3705,3690,1942
|
|
20230906,144400,792688530,3705,3685,3740,3685,7689
|
|
20230906,144300,764191020,3675,3675,3675,3675,13
|
|
20230906,144200,764143245,3675,3675,3675,3675,24
|
|
20230906,144100,764055045,3670,3670,3670,3670,12
|
|
20230906,144000,764011005,3670,3670,3670,3670,742
|
|
20230906,143900,761287865,3670,3670,3670,3670,12
|
|
20230906,143800,761243825,3670,3670,3670,3670,12
|
|
20230906,143700,761199785,3670,3670,3670,3670,241
|
|
20230906,143600,760315315,3675,3665,3675,3665,412
|
|
20230906,143500,758801335,3660,3660,3665,3660,1712
|
|
20230906,143400,752534160,3660,3670,3670,3660,1538
|
|
20230906,143300,746891425,3675,3675,3675,3675,500
|
|
20230906,143200,745053925,3675,3680,3680,3675,13
|
|
20230906,143100,745006145,3675,3675,3675,3675,12
|
|
20230906,143000,744962045,3675,3675,3675,3675,22
|
|
20230906,142900,744881195,3675,3690,3690,3675,14
|
|
20230906,142800,744829715,3670,3680,3680,3670,863
|
|
20230906,142700,741656870,3680,3680,3680,3680,12
|
|
20230906,142600,741612710,3690,3685,3690,3685,50
|
|
20230906,142500,741428325,3690,3680,3695,3680,1151
|
|
20230906,142400,737187005,3685,3690,3695,3685,1011
|
|
20230906,142300,733458920,3690,3680,3690,3680,26
|
|
20230906,142200,733363100,3670,3670,3670,3670,12
|
|
20230906,142100,733319060,3695,3690,3700,3655,10344
|
|
20230906,142000,695346960,3700,3685,3700,3685,22
|
|
20230906,141900,695265740,3700,3685,3700,3685,20
|
|
20230906,141800,695191980,3700,3700,3700,3700,10
|
|
20230906,141700,695154980,3680,3685,3685,3680,1615
|
|
20230906,141600,689207445,3685,3690,3690,3685,512
|
|
20230906,141500,687318540,3690,3690,3690,3690,40
|
|
20230906,141400,687170940,3690,3700,3700,3690,361
|
|
20230906,141300,685837345,3695,3700,3700,3695,648
|
|
20230906,141200,683440130,3705,3705,3705,3705,728
|
|
20230906,141100,680742890,3705,3715,3725,3705,112
|
|
20230906,141000,680326570,3705,3705,3705,3705,12
|
|
20230906,140900,680282110,3710,3710,3715,3710,1017
|
|
20230906,140800,676509035,3710,3710,3710,3705,632
|
|
20230906,140700,674164375,3710,3710,3710,3710,27
|
|
20230906,140600,674064205,3710,3715,3715,3710,277
|
|
20230906,140500,673036285,3715,3710,3715,3710,112
|
|
20230906,140400,672620265,3715,3715,3715,3710,132
|
|
20230906,140300,672129945,3715,3715,3715,3715,952
|
|
20230906,140200,668593265,3725,3725,3725,3725,10
|
|
20230906,140100,668556015,3715,3725,3725,3715,22
|
|
20230906,140000,668474185,3715,3715,3715,3715,12
|
|
20230906,135900,668429605,3715,3715,3725,3715,41
|
|
20230906,135800,668277190,3715,3715,3715,3715,39
|
|
20230906,135700,668132305,3730,3715,3730,3715,42
|
|
20230906,135600,667976125,3715,3715,3715,3715,31
|
|
20230906,135500,667860960,3715,3730,3730,3715,23
|
|
20230906,135400,667775500,3715,3730,3730,3715,531
|
|
20230906,135300,665795335,3730,3715,3730,3710,1199
|
|
20230906,135200,661341085,3715,3710,3730,3710,302
|
|
20230906,135100,660220020,3710,3710,3730,3710,51
|
|
20230906,135000,660030410,3710,3710,3710,3710,91
|
|
20230906,134900,659692800,3710,3710,3710,3710,31
|
|
20230906,134800,659577790,3710,3710,3710,3710,282
|
|
20230906,134700,658531570,3710,3710,3730,3710,799
|
|
20230906,134600,655563315,3710,3710,3710,3710,31
|
|
20230906,134500,655448305,3710,3710,3710,3710,336
|
|
20230906,134400,654201745,3710,3715,3715,3710,701
|
|
20230906,134300,651599065,3715,3715,3715,3715,254
|
|
20230906,134200,650655455,3715,3715,3715,3715,31
|
|
20230906,134100,650540290,3715,3725,3725,3715,38
|
|
20230906,134000,650399110,3715,3715,3715,3715,39
|
|
20230906,133900,650254225,3715,3715,3715,3715,32
|
|
20230906,133800,650135345,3715,3720,3720,3715,714
|
|
20230906,133700,647479310,3720,3720,3720,3720,431
|
|
20230906,133600,645875990,3720,3725,3725,3720,1517
|
|
20230906,133500,640225215,3730,3725,3730,3725,41
|
|
20230906,133400,640072440,3735,3720,3735,3720,333
|
|
20230906,133300,638830855,3720,3720,3720,3720,538
|
|
20230906,133200,636829495,3725,3720,3725,3720,81
|
|
20230906,133100,636527925,3720,3720,3720,3720,10
|
|
20230906,133000,636490725,3720,3720,3720,3720,36
|
|
20230906,132900,636356805,3720,3720,3720,3720,31
|
|
20230906,132800,636241485,3720,3720,3720,3720,32
|
|
20230906,132700,636122445,3720,3720,3720,3720,32
|
|
20230906,132600,636003405,3720,3720,3730,3720,114
|
|
20230906,132500,635579315,3715,3730,3730,3715,33
|
|
20230906,132400,635456705,3715,3710,3715,3710,31
|
|
20230906,132300,635341650,3710,3715,3715,3710,111
|
|
20230906,132200,634929395,3720,3725,3725,3720,5748
|
|
20230906,132100,613521980,3725,3725,3740,3725,566
|
|
20230906,132000,611413600,3725,3725,3730,3725,332
|
|
20230906,131900,610175850,3730,3730,3745,3730,2288
|
|
20230906,131800,601641595,3730,3735,3735,3730,23
|
|
20230906,131700,601555790,3730,3750,3750,3730,32
|
|
20230906,131600,601436410,3730,3730,3730,3730,20
|
|
20230906,131500,601361810,3730,3735,3735,3730,961
|
|
20230906,131400,597772580,3735,3730,3735,3730,224
|
|
20230906,131300,596935985,3730,3730,3730,3730,33
|
|
20230906,131200,596812895,3735,3730,3735,3730,32
|
|
20230906,131100,596693500,3740,3750,3750,3730,3887
|
|
20230906,131000,582162920,3740,3735,3750,3735,1142
|
|
20230906,130900,577890595,3735,3735,3735,3735,24
|
|
20230906,130800,577800955,3740,3735,3740,3735,15
|
|
20230906,130700,577744905,3750,3750,3750,3750,0
|
|
20230906,130600,577744905,3750,3740,3750,3735,889
|
|
20230906,130500,574420060,3750,3750,3750,3750,84
|
|
20230906,130400,574105060,3750,3750,3750,3750,266
|
|
20230906,130300,573107560,3750,3745,3750,3745,680
|
|
20230906,130200,570559015,3745,3740,3745,3740,437
|
|
20230906,130100,568923665,3740,3735,3740,3735,23
|
|
20230906,130000,568837745,3740,3740,3740,3740,338
|
|
20230906,125900,567573625,3740,3745,3745,3735,3916
|
|
20230906,125800,552928410,3745,3740,3745,3740,1847
|
|
20230906,125700,546013895,3740,3735,3740,3735,87
|
|
20230906,125600,545688765,3735,3735,3735,3735,0
|
|
20230906,125500,545688765,3735,3735,3735,3735,0
|
|
20230906,125400,545688765,3735,3735,3735,3730,502
|
|
20230906,125300,543813800,3735,3735,3735,3735,50
|
|
20230906,125200,543627050,3725,3730,3730,3725,252
|
|
20230906,125100,542688340,3735,3725,3735,3725,10
|
|
20230906,125000,542651030,3730,3725,3730,3725,2000
|
|
20230906,124900,535191035,3725,3725,3725,3725,0
|
|
20230906,124800,535191035,3725,3725,3725,3725,0
|
|
20230906,124700,535191035,3725,3725,3725,3725,1
|
|
20230906,124600,535187310,3730,3725,3730,3720,502
|
|
20230906,124500,533319855,3730,3730,3730,3720,386
|
|
20230906,124400,531882975,3730,3730,3730,3730,0
|
|
20230906,124300,531882975,3730,3730,3730,3730,316
|
|
20230906,124200,530704295,3730,3730,3730,3730,237
|
|
20230906,124100,529820285,3735,3735,3735,3735,10
|
|
20230906,124000,529782935,3730,3730,3730,3730,400
|
|
20230906,123900,528290935,3730,3730,3730,3730,1
|
|
20230906,123800,528287205,3735,3730,3735,3730,634
|
|
20230906,123700,525919220,3730,3730,3730,3730,0
|
|
20230906,123600,525919220,3730,3730,3730,3730,734
|
|
20230906,123500,523181400,3735,3735,3735,3735,5
|
|
20230906,123400,523162725,3735,3735,3735,3735,200
|
|
20230906,123300,522415725,3735,3735,3735,3735,0
|
|
20230906,123200,522415725,3735,3735,3735,3735,1
|
|
20230906,123100,522411990,3720,3720,3720,3720,119
|
|
20230906,123000,521969310,3725,3730,3730,3725,270
|
|
20230906,122900,520962235,3725,3725,3725,3725,0
|
|
20230906,122800,520962235,3725,3730,3730,3725,137
|
|
20230906,122700,520451240,3735,3735,3735,3735,518
|
|
20230906,122600,518516510,3730,3730,3730,3730,81
|
|
20230906,122500,518214380,3730,3730,3730,3730,422
|
|
20230906,122400,516640320,3730,3735,3735,3730,1821
|
|
20230906,122300,509839565,3730,3730,3730,3720,1535
|
|
20230906,122200,504114145,3730,3730,3730,3730,218
|
|
20230906,122100,503301005,3730,3730,3730,3730,134
|
|
20230906,122000,502801185,3730,3730,3730,3730,5
|
|
20230906,121900,502782535,3730,3725,3730,3725,379
|
|
20230906,121800,501370755,3730,3730,3730,3730,592
|
|
20230906,121700,499162595,3730,3735,3735,3730,5251
|
|
20230906,121600,479575110,3730,3730,3730,3730,120
|
|
20230906,121500,479127510,3735,3725,3735,3725,2199
|
|
20230906,121400,470915685,3725,3725,3725,3725,41
|
|
20230906,121300,470762960,3730,3730,3730,3730,50
|
|
20230906,121200,470576460,3725,3730,3730,3725,220
|
|
20230906,121100,469755885,3730,3730,3730,3730,0
|
|
20230906,121000,469755885,3730,3730,3730,3730,1
|
|
20230906,120900,469752155,3705,3705,3735,3705,5235
|
|
20230906,120800,450265150,3705,3705,3705,3705,301
|
|
20230906,120700,449149945,3700,3700,3705,3700,50
|
|
20230906,120600,448964765,3700,3700,3700,3700,994
|
|
20230906,120500,445286965,3700,3700,3700,3700,127
|
|
20230906,120400,444817065,3705,3700,3705,3700,426
|
|
20230906,120300,443239675,3700,3700,3700,3700,50
|
|
20230906,120200,443054675,3700,3700,3700,3700,3
|
|
20230906,120100,443043575,3690,3690,3690,3690,0
|
|
20230906,120000,443043575,3690,3690,3690,3690,340
|
|
20230906,115900,441788975,3690,3690,3690,3690,217
|
|
20230906,115800,440988245,3690,3690,3690,3690,0
|
|
20230906,115700,440988245,3690,3690,3690,3690,0
|
|
20230906,115600,440988245,3690,3690,3690,3690,32
|
|
20230906,115500,440870165,3690,3690,3690,3690,0
|
|
20230906,115400,440870165,3690,3690,3690,3690,135
|
|
20230906,115300,440372015,3685,3685,3685,3685,630
|
|
20230906,115200,438050465,3685,3685,3685,3685,0
|
|
20230906,115100,438050465,3685,3685,3685,3685,50
|
|
20230906,115000,437866215,3685,3685,3685,3685,0
|
|
20230906,114900,437866215,3685,3685,3685,3685,320
|
|
20230906,114800,436687015,3685,3685,3685,3685,0
|
|
20230906,114700,436687015,3685,3685,3685,3685,0
|
|
20230906,114600,436687015,3685,3685,3685,3685,0
|
|
20230906,114500,436687015,3685,3685,3685,3685,60
|
|
20230906,114400,436465915,3685,3685,3685,3685,0
|
|
20230906,114300,436465915,3685,3685,3685,3685,0
|
|
20230906,114200,436465915,3685,3685,3685,3685,0
|
|
20230906,114100,436465915,3685,3685,3685,3685,20
|
|
20230906,114000,436392215,3685,3685,3685,3685,0
|
|
20230906,113900,436392215,3685,3685,3685,3685,3
|
|
20230906,113800,436381160,3685,3685,3685,3685,34
|
|
20230906,113700,436255870,3690,3690,3690,3690,2
|
|
20230906,113600,436248490,3685,3685,3685,3685,340
|
|
20230906,113500,434995590,3685,3685,3685,3685,0
|
|
20230906,113400,434995590,3685,3685,3685,3685,0
|
|
20230906,113300,434995590,3685,3685,3685,3685,30
|
|
20230906,113200,434885040,3690,3690,3690,3690,0
|
|
20230906,113100,434885040,3690,3690,3690,3690,0
|
|
20230906,113000,434885040,3690,3690,3690,3690,10
|
|
20230906,112900,434848140,3685,3685,3685,3685,6
|
|
20230906,112800,434826030,3690,3690,3690,3690,95
|
|
20230906,112700,434475480,3690,3690,3690,3690,106
|
|
20230906,112600,434084340,3690,3690,3690,3690,55
|
|
20230906,112500,433881390,3695,3695,3695,3695,0
|
|
20230906,112400,433881390,3695,3695,3695,3695,0
|
|
20230906,112300,433881390,3695,3695,3695,3695,2
|
|
20230906,112200,433874000,3695,3695,3695,3695,1005
|
|
20230906,112100,430160525,3695,3695,3695,3695,1
|
|
20230906,112000,430156830,3695,3695,3695,3695,1
|
|
20230906,111900,430153135,3680,3680,3680,3680,0
|
|
20230906,111800,430153135,3680,3680,3680,3680,0
|
|
20230906,111700,430153135,3680,3685,3685,3680,2000
|
|
20230906,111600,422793015,3685,3690,3690,3685,2001
|
|
20230906,111500,415417495,3690,3695,3695,3690,536
|
|
20230906,111400,413437120,3700,3700,3700,3700,0
|
|
20230906,111300,413437120,3700,3700,3700,3700,11
|
|
20230906,111200,413396420,3700,3700,3700,3700,2
|
|
20230906,111100,413389020,3700,3700,3700,3700,0
|
|
20230906,111000,413389020,3700,3700,3700,3700,0
|
|
20230906,110900,413389020,3700,3695,3700,3695,623
|
|
20230906,110800,411085535,3695,3695,3695,3695,322
|
|
20230906,110700,409895745,3700,3700,3700,3700,1
|
|
20230906,110600,409892045,3695,3695,3695,3695,64
|
|
20230906,110500,409655565,3700,3700,3700,3700,4
|
|
20230906,110400,409640765,3700,3695,3700,3695,39
|
|
20230906,110300,409496615,3695,3695,3695,3695,1
|
|
20230906,110200,409492920,3695,3695,3695,3695,1
|
|
20230906,110100,409489225,3700,3700,3700,3700,0
|
|
20230906,110000,409489225,3700,3700,3700,3700,96
|
|
20230906,105900,409134025,3700,3700,3700,3700,3
|
|
20230906,105800,409122925,3700,3695,3700,3695,578
|
|
20230906,105700,406985325,3695,3695,3695,3695,400
|
|
20230906,105600,405507325,3695,3695,3695,3695,0
|
|
20230906,105500,405507325,3695,3690,3695,3690,6
|
|
20230906,105400,405485180,3695,3690,3695,3690,33
|
|
20230906,105300,405363405,3690,3690,3690,3690,1
|
|
20230906,105200,405359715,3685,3690,3690,3685,130
|
|
20230906,105100,404880165,3690,3690,3690,3690,1
|
|
20230906,105000,404876475,3695,3695,3695,3695,1
|
|
20230906,104900,404872780,3695,3695,3695,3695,1
|
|
20230906,104800,404869085,3680,3680,3680,3680,0
|
|
20230906,104700,404869085,3680,3680,3680,3680,0
|
|
20230906,104600,404869085,3680,3690,3690,3680,1336
|
|
20230906,104500,399950035,3695,3700,3700,3695,11
|
|
20230906,104400,399909385,3695,3695,3695,3695,2
|
|
20230906,104300,399901995,3695,3695,3695,3695,0
|
|
20230906,104200,399901995,3695,3695,3695,3695,200
|
|
20230906,104100,399162995,3700,3700,3700,3700,0
|
|
20230906,104000,399162995,3700,3700,3700,3700,2
|
|
20230906,103900,399155595,3700,3700,3700,3700,0
|
|
20230906,103800,399155595,3700,3700,3700,3700,0
|
|
20230906,103700,399155595,3700,3700,3700,3700,0
|
|
20230906,103600,399155595,3700,3700,3700,3700,1
|
|
20230906,103500,399151895,3700,3700,3700,3700,13
|
|
20230906,103400,399103795,3705,3705,3705,3705,0
|
|
20230906,103300,399103795,3705,3705,3705,3705,1
|
|
20230906,103200,399100090,3700,3700,3700,3700,40
|
|
20230906,103100,398952090,3700,3700,3700,3700,159
|
|
20230906,103000,398363790,3685,3685,3685,3685,4
|
|
20230906,102900,398349050,3700,3700,3700,3700,0
|
|
20230906,102800,398349050,3700,3700,3700,3700,0
|
|
20230906,102700,398349050,3700,3690,3700,3690,1351
|
|
20230906,102600,393363845,3690,3690,3690,3690,151
|
|
20230906,102500,392806655,3700,3700,3700,3700,0
|
|
20230906,102400,392806655,3700,3700,3700,3700,1
|
|
20230906,102300,392802955,3705,3700,3705,3700,387
|
|
20230906,102200,391371050,3705,3700,3705,3700,140
|
|
20230906,102100,390853040,3700,3700,3700,3700,0
|
|
20230906,102000,390853040,3700,3695,3700,3695,1872
|
|
20230906,101900,383932865,3695,3695,3695,3695,1
|
|
20230906,101800,383929170,3695,3695,3695,3695,0
|
|
20230906,101700,383929170,3695,3695,3695,3695,2
|
|
20230906,101600,383921780,3700,3700,3700,3700,200
|
|
20230906,101500,383181780,3700,3695,3700,3680,806
|
|
20230906,101400,380207100,3690,3690,3690,3690,502
|
|
20230906,101300,378354720,3690,3690,3690,3690,275
|
|
20230906,101200,377339970,3690,3680,3690,3675,18974
|
|
20230906,101100,307516325,3685,3685,3685,3685,122
|
|
20230906,101000,307066755,3685,3675,3685,3675,590
|
|
20230906,100900,304893325,3675,3680,3680,3675,4974
|
|
20230906,100800,286612830,3680,3680,3680,3680,86
|
|
20230906,100700,286296350,3685,3685,3685,3685,0
|
|
20230906,100600,286296350,3685,3685,3685,3680,11
|
|
20230906,100500,286255820,3680,3680,3680,3680,91
|
|
20230906,100400,285920940,3680,3680,3685,3675,687
|
|
20230906,100300,283391370,3680,3680,3680,3680,1
|
|
20230906,100200,283387690,3685,3685,3685,3685,4
|
|
20230906,100100,283372950,3685,3685,3685,3685,1
|
|
20230906,100000,283369265,3680,3680,3680,3680,45
|
|
20230906,095900,283203665,3680,3680,3680,3680,220
|
|
20230906,095800,282394065,3685,3685,3685,3685,0
|
|
20230906,095700,282394065,3685,3685,3685,3685,0
|
|
20230906,095600,282394065,3685,3685,3685,3685,100
|
|
20230906,095500,282025565,3685,3685,3685,3685,12
|
|
20230906,095400,281981345,3685,3685,3685,3685,6
|
|
20230906,095300,281959235,3680,3680,3680,3680,523
|
|
20230906,095200,280034595,3685,3685,3685,3685,0
|
|
20230906,095100,280034595,3685,3680,3685,3680,600
|
|
20230906,095000,277825595,3685,3685,3685,3685,5
|
|
20230906,094900,277807170,3685,3685,3685,3685,133
|
|
20230906,094800,277317065,3685,3685,3685,3685,460
|
|
20230906,094700,275621965,3685,3685,3685,3685,5
|
|
20230906,094600,275603540,3680,3680,3685,3680,1065
|
|
20230906,094500,271684335,3680,3675,3680,3675,73
|
|
20230906,094400,271416050,3675,3675,3675,3675,156
|
|
20230906,094300,270842750,3675,3675,3675,3675,205
|
|
20230906,094200,270089375,3675,3675,3675,3675,43
|
|
20230906,094100,269931350,3670,3670,3675,3670,1938
|
|
20230906,094000,262818860,3675,3675,3675,3675,34
|
|
20230906,093900,262693910,3675,3675,3675,3675,7
|
|
20230906,093800,262668185,3675,3675,3675,3670,1102
|
|
20230906,093700,258623335,3675,3680,3680,3675,264
|
|
20230906,093600,257652940,3680,3680,3680,3680,10
|
|
20230906,093500,257616140,3675,3680,3680,3675,182
|
|
20230906,093400,256947240,3680,3680,3680,3675,9
|
|
20230906,093300,256914140,3680,3680,3680,3680,21
|
|
20230906,093200,256836860,3680,3680,3680,3680,310
|
|
20230906,093100,255696060,3680,3675,3680,3675,348
|
|
20230906,093000,254417155,3675,3675,3675,3675,0
|
|
20230906,092900,254417155,3675,3675,3675,3675,0
|
|
20230906,092800,254417155,3675,3670,3675,3670,241
|
|
20230906,092700,253532680,3675,3670,3675,3670,1522
|
|
20230906,092600,247946930,3675,3675,3675,3675,651
|
|
20230906,092500,245554505,3680,3685,3685,3680,1043
|
|
20230906,092400,241716115,3685,3685,3685,3685,136
|
|
20230906,092300,241214955,3675,3685,3685,3675,905
|
|
20230906,092200,237884080,3685,3675,3685,3675,1329
|
|
20230906,092100,232999735,3675,3680,3680,3675,1220
|
|
20230906,092000,228516190,3685,3680,3685,3675,789
|
|
20230906,091900,225612825,3680,3680,3680,3680,771
|
|
20230906,091800,222775545,3680,3675,3680,3675,1341
|
|
20230906,091700,217846225,3675,3675,3675,3675,145
|
|
20230906,091600,217313350,3675,3680,3680,3675,1798
|
|
20230906,091500,210701650,3690,3685,3690,3685,1033
|
|
20230906,091400,206894990,3685,3685,3685,3675,26
|
|
20230906,091300,206799325,3680,3680,3680,3680,1633
|
|
20230906,091200,200789885,3680,3675,3680,3675,2028
|
|
20230906,091100,193336865,3665,3660,3675,3660,285
|
|
20230906,091000,192292335,3680,3670,3685,3660,2402
|
|
20230906,090900,183453860,3680,3675,3680,3660,1188
|
|
20230906,090800,179089480,3675,3670,3680,3650,8269
|
|
20230906,090700,148857550,3680,3665,3680,3665,308
|
|
20230906,090600,147728715,3665,3680,3680,3655,2413
|
|
20230906,090500,138894635,3680,3655,3685,3655,803
|
|
20230906,090400,135951565,3655,3665,3665,3650,5933
|
|
20230906,090300,114247465,3670,3675,3680,3670,1279
|
|
20230906,090200,109552810,3675,3680,3680,3675,1187
|
|
20230906,090100,105187575,3680,3715,3715,3670,8120
|
|
20230906,090000,75303730,3715,3685,3715,3685,20425
|