618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191500,384742965,3790,3790,3790,3790,2154
|
|
20230904,191400,384742965,3790,3790,3790,3790,0
|
|
20230904,191300,384742965,3790,3790,3790,3790,0
|
|
20230904,191200,384742965,3790,3790,3790,3790,0
|
|
20230904,191100,384742965,3790,3790,3790,3790,0
|
|
20230904,191000,384742965,3790,3790,3790,3790,0
|
|
20230904,190900,384742965,3790,3790,3790,3790,0
|
|
20230904,190800,384742965,3790,3790,3790,3790,0
|
|
20230904,190700,384742965,3790,3790,3790,3790,0
|
|
20230904,190600,384742965,3790,3790,3790,3790,0
|
|
20230904,190500,384742965,3790,3790,3790,3790,0
|
|
20230904,190400,384742965,3790,3790,3790,3790,0
|
|
20230904,190300,384742965,3790,3790,3790,3790,0
|
|
20230904,190200,384742965,3790,3790,3790,3790,0
|
|
20230904,190100,384742965,3790,3790,3790,3790,0
|
|
20230904,190000,384742965,3790,3790,3790,3790,0
|
|
20230904,185900,384742965,3790,3790,3790,3790,0
|
|
20230904,185800,384742965,3790,3790,3790,3790,0
|
|
20230904,185700,384742965,3790,3790,3790,3790,0
|
|
20230904,185600,384742965,3790,3790,3790,3790,0
|
|
20230904,185500,384742965,3790,3790,3790,3790,0
|
|
20230904,185400,384742965,3790,3790,3790,3790,0
|
|
20230904,185300,384742965,3790,3790,3790,3790,0
|
|
20230904,185200,384742965,3790,3790,3790,3790,0
|
|
20230904,185100,384742965,3790,3790,3790,3790,0
|
|
20230904,185000,384742965,3790,3790,3790,3790,0
|
|
20230904,184900,384742965,3790,3790,3790,3790,0
|
|
20230904,184800,384742965,3790,3790,3790,3790,0
|
|
20230904,184700,384742965,3790,3790,3790,3790,0
|
|
20230904,184600,384742965,3790,3790,3790,3790,0
|
|
20230904,184500,384742965,3790,3790,3790,3790,2154
|
|
20230904,184400,384742965,3790,3790,3790,3790,0
|
|
20230904,184300,384742965,3790,3790,3790,3790,0
|
|
20230904,184200,384742965,3790,3790,3790,3790,0
|
|
20230904,184100,384742965,3790,3790,3790,3790,0
|
|
20230904,184000,384742965,3790,3790,3790,3790,0
|
|
20230904,183900,384742965,3790,3790,3790,3790,0
|
|
20230904,183800,384742965,3790,3790,3790,3790,0
|
|
20230904,183700,384742965,3790,3790,3790,3790,0
|
|
20230904,183600,384742965,3790,3790,3790,3790,0
|
|
20230904,183500,384742965,3790,3790,3790,3790,0
|
|
20230904,183400,384742965,3790,3790,3790,3790,0
|
|
20230904,183300,384742965,3790,3790,3790,3790,0
|
|
20230904,183200,384742965,3790,3790,3790,3790,0
|
|
20230904,183100,384742965,3790,3790,3790,3790,0
|
|
20230904,183000,384742965,3790,3790,3790,3790,0
|
|
20230904,182900,384742965,3790,3790,3790,3790,0
|
|
20230904,182800,384742965,3790,3790,3790,3790,0
|
|
20230904,182700,384742965,3790,3790,3790,3790,0
|
|
20230904,182600,384742965,3790,3790,3790,3790,0
|
|
20230904,182500,384742965,3790,3790,3790,3790,0
|
|
20230904,182400,384742965,3790,3790,3790,3790,0
|
|
20230904,182300,384742965,3790,3790,3790,3790,0
|
|
20230904,182200,384742965,3790,3790,3790,3790,0
|
|
20230904,182100,384742965,3790,3790,3790,3790,0
|
|
20230904,182000,384742965,3790,3790,3790,3790,0
|
|
20230904,181900,384742965,3790,3790,3790,3790,0
|
|
20230904,181800,384742965,3790,3790,3790,3790,0
|
|
20230904,181700,384742965,3790,3790,3790,3790,0
|
|
20230904,181600,384742965,3790,3790,3790,3790,0
|
|
20230904,181500,384742965,3790,3790,3790,3790,2154
|
|
20230904,181400,384742965,3790,3790,3790,3790,0
|
|
20230904,181300,384742965,3790,3790,3790,3790,0
|
|
20230904,181200,384742965,3790,3790,3790,3790,0
|
|
20230904,181100,384742965,3790,3790,3790,3790,0
|
|
20230904,181000,384742965,3790,3790,3790,3790,0
|
|
20230904,180900,384742965,3790,3790,3790,3790,0
|
|
20230904,180800,384742965,3790,3790,3790,3790,0
|
|
20230904,180700,384742965,3790,3790,3790,3790,0
|
|
20230904,180600,384742965,3790,3790,3790,3790,0
|
|
20230904,180500,384742965,3790,3790,3790,3790,0
|
|
20230904,180400,384742965,3790,3790,3790,3790,0
|
|
20230904,180300,384742965,3790,3790,3790,3790,0
|
|
20230904,180200,384742965,3790,3790,3790,3790,0
|
|
20230904,180100,384742965,3790,3790,3790,3790,0
|
|
20230904,180000,384742965,3790,3790,3790,3790,0
|
|
20230904,175900,384742965,3790,3790,3790,3790,0
|
|
20230904,175800,384742965,3790,3790,3790,3790,0
|
|
20230904,175700,384742965,3790,3790,3790,3790,0
|
|
20230904,175600,384742965,3790,3790,3790,3790,0
|
|
20230904,175500,384742965,3790,3790,3790,3790,0
|
|
20230904,175400,384742965,3790,3790,3790,3790,0
|
|
20230904,175300,384742965,3790,3790,3790,3790,0
|
|
20230904,175200,384742965,3790,3790,3790,3790,0
|
|
20230904,175100,384742965,3790,3790,3790,3790,0
|
|
20230904,175000,384742965,3790,3790,3790,3790,0
|
|
20230904,174900,384742965,3790,3790,3790,3790,0
|
|
20230904,174800,384742965,3790,3790,3790,3790,0
|
|
20230904,174700,384742965,3790,3790,3790,3790,0
|
|
20230904,174600,384742965,3790,3790,3790,3790,0
|
|
20230904,174500,384742965,3790,3790,3790,3790,2154
|
|
20230904,174400,384742965,3790,3790,3790,3790,0
|
|
20230904,174300,384742965,3790,3790,3790,3790,0
|
|
20230904,174200,384742965,3790,3790,3790,3790,0
|
|
20230904,174100,384742965,3790,3790,3790,3790,0
|
|
20230904,174000,384742965,3790,3790,3790,3790,0
|
|
20230904,173900,384742965,3790,3790,3790,3790,0
|
|
20230904,173800,384742965,3790,3790,3790,3790,0
|
|
20230904,173700,384742965,3790,3790,3790,3790,0
|
|
20230904,173600,384742965,3790,3790,3790,3790,0
|
|
20230904,173500,384742965,3790,3790,3790,3790,0
|
|
20230904,173400,384742965,3790,3790,3790,3790,0
|
|
20230904,173300,384742965,3790,3790,3790,3790,0
|
|
20230904,173200,384742965,3790,3790,3790,3790,0
|
|
20230904,173100,384742965,3790,3790,3790,3790,0
|
|
20230904,173000,384742965,3790,3790,3790,3790,0
|
|
20230904,172900,384742965,3790,3790,3790,3790,0
|
|
20230904,172800,384742965,3790,3790,3790,3790,0
|
|
20230904,172700,384742965,3790,3790,3790,3790,0
|
|
20230904,172600,384742965,3790,3790,3790,3790,0
|
|
20230904,172500,384742965,3790,3790,3790,3790,0
|
|
20230904,172400,384742965,3790,3790,3790,3790,0
|
|
20230904,172300,384742965,3790,3790,3790,3790,0
|
|
20230904,172200,384742965,3790,3790,3790,3790,0
|
|
20230904,172100,384742965,3790,3790,3790,3790,0
|
|
20230904,172000,384742965,3790,3790,3790,3790,0
|
|
20230904,171900,384742965,3790,3790,3790,3790,0
|
|
20230904,171800,384742965,3790,3790,3790,3790,0
|
|
20230904,171700,384742965,3790,3790,3790,3790,0
|
|
20230904,171600,384742965,3790,3790,3790,3790,0
|
|
20230904,171500,384742965,3790,3790,3790,3790,2154
|
|
20230904,171400,384742965,3790,3790,3790,3790,0
|
|
20230904,171300,384742965,3790,3790,3790,3790,0
|
|
20230904,171200,384742965,3790,3790,3790,3790,0
|
|
20230904,171100,384742965,3790,3790,3790,3790,0
|
|
20230904,171000,384742965,3790,3790,3790,3790,0
|
|
20230904,170900,384742965,3790,3790,3790,3790,0
|
|
20230904,170800,384742965,3790,3790,3790,3790,0
|
|
20230904,170700,384742965,3790,3790,3790,3790,0
|
|
20230904,170600,384742965,3790,3790,3790,3790,0
|
|
20230904,170500,384742965,3790,3790,3790,3790,0
|
|
20230904,170400,384742965,3790,3790,3790,3790,0
|
|
20230904,170300,384742965,3790,3790,3790,3790,0
|
|
20230904,170200,384742965,3790,3790,3790,3790,0
|
|
20230904,170100,384742965,3790,3790,3790,3790,0
|
|
20230904,170000,384742965,3790,3790,3790,3790,0
|
|
20230904,165900,384742965,3790,3790,3790,3790,0
|
|
20230904,165800,384742965,3790,3790,3790,3790,0
|
|
20230904,165700,384742965,3790,3790,3790,3790,0
|
|
20230904,165600,384742965,3790,3790,3790,3790,0
|
|
20230904,165500,384742965,3790,3790,3790,3790,0
|
|
20230904,165400,384742965,3790,3790,3790,3790,0
|
|
20230904,165300,384742965,3790,3790,3790,3790,0
|
|
20230904,165200,384742965,3790,3790,3790,3790,0
|
|
20230904,165100,384742965,3790,3790,3790,3790,0
|
|
20230904,165000,384742965,3790,3790,3790,3790,0
|
|
20230904,164900,384742965,3790,3790,3790,3790,0
|
|
20230904,164800,384742965,3790,3790,3790,3790,0
|
|
20230904,164700,384742965,3790,3790,3790,3790,0
|
|
20230904,164600,384742965,3790,3790,3790,3790,0
|
|
20230904,164500,384742965,3790,3790,3790,3790,2154
|
|
20230904,164400,384742965,3790,3790,3790,3790,0
|
|
20230904,164300,384742965,3790,3790,3790,3790,0
|
|
20230904,164200,384742965,3790,3790,3790,3790,0
|
|
20230904,164100,384742965,3790,3790,3790,3790,0
|
|
20230904,164000,384742965,3790,3790,3790,3790,0
|
|
20230904,163900,384742965,3790,3790,3790,3790,0
|
|
20230904,163800,384742965,3790,3790,3790,3790,0
|
|
20230904,163700,384742965,3790,3790,3790,3790,0
|
|
20230904,163600,384742965,3790,3790,3790,3790,0
|
|
20230904,163500,384742965,3790,3790,3790,3790,0
|
|
20230904,163400,384742965,3790,3790,3790,3790,0
|
|
20230904,163300,384742965,3790,3790,3790,3790,0
|
|
20230904,163200,384742965,3790,3790,3790,3790,0
|
|
20230904,163100,384742965,3790,3790,3790,3790,0
|
|
20230904,163000,384742965,3790,3790,3790,3790,0
|
|
20230904,162900,384742965,3790,3790,3790,3790,0
|
|
20230904,162800,384742965,3790,3790,3790,3790,0
|
|
20230904,162700,384742965,3790,3790,3790,3790,0
|
|
20230904,162600,384742965,3790,3790,3790,3790,0
|
|
20230904,162500,384742965,3790,3790,3790,3790,0
|
|
20230904,162400,384742965,3790,3790,3790,3790,0
|
|
20230904,162300,384742965,3790,3790,3790,3790,0
|
|
20230904,162200,384742965,3790,3790,3790,3790,0
|
|
20230904,162100,384742965,3790,3790,3790,3790,0
|
|
20230904,162000,384742965,3790,3790,3790,3790,0
|
|
20230904,161900,384742965,3790,3790,3790,3790,0
|
|
20230904,161800,384742965,3790,3790,3790,3790,0
|
|
20230904,161700,384742965,3790,3790,3790,3790,0
|
|
20230904,161600,384742965,3790,3790,3790,3790,0
|
|
20230904,161500,384742965,3790,3790,3790,3790,2154
|
|
20230904,161400,384742965,3790,3790,3790,3790,0
|
|
20230904,161300,384742965,3790,3790,3790,3790,0
|
|
20230904,161200,384742965,3790,3790,3790,3790,0
|
|
20230904,161100,384742965,3790,3790,3790,3790,0
|
|
20230904,161000,384742965,3790,3790,3790,3790,0
|
|
20230904,160900,384742965,3790,3790,3790,3790,0
|
|
20230904,160800,384742965,3790,3790,3790,3790,0
|
|
20230904,160700,384742965,3790,3790,3790,3790,0
|
|
20230904,160600,384742965,3790,3790,3790,3790,0
|
|
20230904,160500,384742965,3790,3790,3790,3790,0
|
|
20230904,160400,384742965,3790,3790,3790,3790,0
|
|
20230904,160300,384742965,3790,3790,3790,3790,0
|
|
20230904,160200,384742965,3790,3790,3790,3790,0
|
|
20230904,160100,384742965,3790,3790,3790,3790,0
|
|
20230904,160000,384742965,3790,3790,3790,3790,0
|
|
20230904,155900,384742965,3790,3790,3790,3790,0
|
|
20230904,155800,384742965,3790,3790,3790,3790,0
|
|
20230904,155700,384742965,3790,3790,3790,3790,0
|
|
20230904,155600,384742965,3790,3790,3790,3790,0
|
|
20230904,155500,384742965,3790,3790,3790,3790,0
|
|
20230904,155400,384742965,3790,3790,3790,3790,0
|
|
20230904,155300,384742965,3790,3790,3790,3790,0
|
|
20230904,155200,384742965,3790,3790,3790,3790,0
|
|
20230904,155100,384742965,3790,3790,3790,3790,0
|
|
20230904,155000,384742965,3790,3790,3790,3790,0
|
|
20230904,154900,384742965,3790,3790,3790,3790,0
|
|
20230904,154800,384742965,3790,3790,3790,3790,0
|
|
20230904,154700,384742965,3790,3790,3790,3790,0
|
|
20230904,154600,384742965,3790,3790,3790,3790,0
|
|
20230904,154500,384742965,3790,3790,3790,3790,2154
|
|
20230904,154400,384742965,3790,3790,3790,3790,0
|
|
20230904,154300,384742965,3790,3790,3790,3790,0
|
|
20230904,154200,384742965,3790,3790,3790,3790,0
|
|
20230904,154100,384742965,3790,3790,3790,3790,0
|
|
20230904,154000,384742965,3790,3790,3790,3790,0
|
|
20230904,153900,384742965,3790,3790,3790,3790,0
|
|
20230904,153800,384742965,3790,3790,3790,3790,0
|
|
20230904,153700,384742965,3790,3790,3790,3790,0
|
|
20230904,153600,384742965,3790,3790,3790,3790,0
|
|
20230904,153500,384742965,3790,3790,3790,3790,0
|
|
20230904,153400,384742965,3790,3790,3790,3790,0
|
|
20230904,153300,384742965,3790,3790,3790,3790,0
|
|
20230904,153200,384742965,3790,3790,3790,3790,0
|
|
20230904,153100,384742965,3790,3790,3790,3790,0
|
|
20230904,153000,384742965,3790,3790,3790,3790,2154
|
|
20230904,152900,376579305,3790,3790,3790,3790,0
|
|
20230904,152800,376579305,3790,3790,3790,3790,0
|
|
20230904,152700,376579305,3790,3790,3790,3790,0
|
|
20230904,152600,376579305,3790,3790,3790,3790,0
|
|
20230904,152500,376579305,3790,3790,3790,3790,0
|
|
20230904,152400,376579305,3790,3790,3790,3790,0
|
|
20230904,152300,376579305,3790,3790,3790,3790,0
|
|
20230904,152200,376579305,3790,3790,3790,3790,0
|
|
20230904,152100,376579305,3790,3790,3790,3790,0
|
|
20230904,152000,376579305,3790,3790,3790,3790,0
|
|
20230904,151900,376579305,3790,3795,3800,3790,220
|
|
20230904,151800,375743520,3800,3800,3800,3790,244
|
|
20230904,151700,374816620,3800,3800,3800,3800,0
|
|
20230904,151600,374816620,3800,3800,3800,3800,3
|
|
20230904,151500,374805220,3790,3790,3790,3790,129
|
|
20230904,151400,374316310,3800,3800,3800,3800,61
|
|
20230904,151300,374084510,3790,3795,3795,3790,60
|
|
20230904,151200,373856820,3800,3795,3800,3795,48
|
|
20230904,151100,373674645,3790,3800,3805,3790,821
|
|
20230904,151000,370560460,3805,3805,3805,3805,0
|
|
20230904,150900,370560460,3805,3805,3805,3805,1
|
|
20230904,150800,370556655,3800,3800,3800,3800,21
|
|
20230904,150700,370476855,3805,3805,3805,3805,0
|
|
20230904,150600,370476855,3805,3805,3805,3805,0
|
|
20230904,150500,370476855,3805,3805,3805,3790,2002
|
|
20230904,150400,362886205,3795,3800,3800,3795,650
|
|
20230904,150300,360418205,3805,3800,3805,3795,451
|
|
20230904,150200,358705410,3805,3800,3805,3800,1051
|
|
20230904,150100,354711605,3800,3800,3800,3800,100
|
|
20230904,150000,354331605,3800,3800,3800,3800,49
|
|
20230904,145900,354145405,3805,3805,3805,3805,40
|
|
20230904,145800,353993205,3805,3805,3805,3805,0
|
|
20230904,145700,353993205,3805,3805,3805,3805,100
|
|
20230904,145600,353612705,3805,3805,3805,3805,0
|
|
20230904,145500,353612705,3805,3805,3805,3805,0
|
|
20230904,145400,353612705,3805,3805,3805,3805,0
|
|
20230904,145300,353612705,3805,3805,3805,3805,0
|
|
20230904,145200,353612705,3805,3805,3805,3805,6
|
|
20230904,145100,353589875,3805,3805,3805,3805,0
|
|
20230904,145000,353589875,3805,3805,3805,3805,1
|
|
20230904,144900,353586070,3800,3800,3800,3800,0
|
|
20230904,144800,353586070,3800,3800,3800,3800,500
|
|
20230904,144700,351686070,3800,3800,3800,3800,502
|
|
20230904,144600,349778470,3795,3795,3795,3795,509
|
|
20230904,144500,347846815,3795,3795,3795,3795,529
|
|
20230904,144400,345839260,3800,3805,3805,3800,3775
|
|
20230904,144300,331489310,3810,3810,3810,3810,0
|
|
20230904,144200,331489310,3810,3810,3810,3810,0
|
|
20230904,144100,331489310,3810,3810,3810,3810,2
|
|
20230904,144000,331481690,3810,3810,3810,3810,1
|
|
20230904,143900,331477880,3805,3805,3805,3805,101
|
|
20230904,143800,331093575,3805,3805,3805,3805,40
|
|
20230904,143700,330941375,3805,3805,3805,3805,0
|
|
20230904,143600,330941375,3805,3805,3805,3805,0
|
|
20230904,143500,330941375,3805,3805,3805,3805,0
|
|
20230904,143400,330941375,3805,3805,3805,3805,0
|
|
20230904,143300,330941375,3805,3805,3805,3805,103
|
|
20230904,143200,330549460,3815,3815,3815,3815,0
|
|
20230904,143100,330549460,3815,3815,3815,3815,0
|
|
20230904,143000,330549460,3815,3815,3815,3815,0
|
|
20230904,142900,330549460,3815,3815,3815,3815,0
|
|
20230904,142800,330549460,3815,3815,3815,3815,0
|
|
20230904,142700,330549460,3815,3805,3815,3805,488
|
|
20230904,142600,328692600,3805,3810,3810,3805,342
|
|
20230904,142500,327389730,3810,3810,3810,3810,0
|
|
20230904,142400,327389730,3810,3810,3810,3810,0
|
|
20230904,142300,327389730,3810,3810,3810,3810,0
|
|
20230904,142200,327389730,3810,3810,3810,3810,0
|
|
20230904,142100,327389730,3810,3810,3810,3810,0
|
|
20230904,142000,327389730,3810,3810,3810,3810,3
|
|
20230904,141900,327378300,3805,3805,3805,3805,0
|
|
20230904,141800,327378300,3805,3805,3805,3805,200
|
|
20230904,141700,326617300,3810,3810,3810,3810,0
|
|
20230904,141600,326617300,3810,3810,3810,3810,0
|
|
20230904,141500,326617300,3810,3810,3810,3810,0
|
|
20230904,141400,326617300,3810,3810,3810,3810,61
|
|
20230904,141300,326384890,3810,3810,3810,3810,0
|
|
20230904,141200,326384890,3810,3810,3810,3810,0
|
|
20230904,141100,326384890,3810,3810,3810,3810,18
|
|
20230904,141000,326316310,3805,3810,3810,3805,92
|
|
20230904,140900,325966240,3810,3810,3810,3810,50
|
|
20230904,140800,325775740,3810,3810,3810,3810,0
|
|
20230904,140700,325775740,3810,3810,3810,3810,1304
|
|
20230904,140600,320807500,3810,3810,3810,3810,0
|
|
20230904,140500,320807500,3810,3810,3810,3810,0
|
|
20230904,140400,320807500,3810,3810,3810,3810,0
|
|
20230904,140300,320807500,3810,3810,3810,3810,0
|
|
20230904,140200,320807500,3810,3810,3810,3810,0
|
|
20230904,140100,320807500,3810,3810,3810,3810,0
|
|
20230904,140000,320807500,3810,3810,3810,3810,0
|
|
20230904,135900,320807500,3810,3810,3810,3810,370
|
|
20230904,135800,319397800,3815,3810,3815,3810,289
|
|
20230904,135700,318296510,3810,3810,3810,3810,0
|
|
20230904,135600,318296510,3810,3810,3810,3810,0
|
|
20230904,135500,318296510,3810,3810,3810,3810,0
|
|
20230904,135400,318296510,3810,3810,3810,3810,280
|
|
20230904,135300,317229710,3810,3810,3810,3810,0
|
|
20230904,135200,317229710,3810,3810,3810,3810,0
|
|
20230904,135100,317229710,3810,3810,3810,3810,0
|
|
20230904,135000,317229710,3810,3810,3810,3810,0
|
|
20230904,134900,317229710,3810,3810,3810,3810,337
|
|
20230904,134800,315945740,3805,3810,3810,3805,350
|
|
20230904,134700,314613580,3810,3810,3810,3810,0
|
|
20230904,134600,314613580,3810,3810,3810,3810,95
|
|
20230904,134500,314251630,3810,3810,3810,3810,0
|
|
20230904,134400,314251630,3810,3810,3810,3810,430
|
|
20230904,134300,312613330,3810,3810,3810,3810,0
|
|
20230904,134200,312613330,3810,3810,3810,3810,0
|
|
20230904,134100,312613330,3810,3810,3810,3810,0
|
|
20230904,134000,312613330,3810,3810,3810,3810,0
|
|
20230904,133900,312613330,3810,3810,3810,3810,167
|
|
20230904,133800,311977060,3810,3810,3810,3810,220
|
|
20230904,133700,311138860,3810,3810,3810,3810,100
|
|
20230904,133600,310757860,3810,3810,3810,3810,200
|
|
20230904,133500,309995860,3815,3815,3815,3815,0
|
|
20230904,133400,309995860,3815,3815,3815,3815,0
|
|
20230904,133300,309995860,3815,3815,3815,3815,0
|
|
20230904,133200,309995860,3815,3810,3815,3810,211
|
|
20230904,133100,309190950,3810,3810,3810,3810,100
|
|
20230904,133000,308809950,3815,3815,3815,3815,319
|
|
20230904,132900,307592965,3815,3815,3815,3815,301
|
|
20230904,132800,306444650,3815,3815,3815,3815,0
|
|
20230904,132700,306444650,3815,3815,3815,3815,0
|
|
20230904,132600,306444650,3815,3815,3815,3815,0
|
|
20230904,132500,306444650,3815,3815,3815,3815,0
|
|
20230904,132400,306444650,3815,3815,3815,3815,1
|
|
20230904,132300,306440835,3805,3805,3810,3805,1915
|
|
20230904,132200,299148610,3810,3810,3810,3810,1
|
|
20230904,132100,299144800,3805,3805,3805,3805,0
|
|
20230904,132000,299144800,3805,3805,3805,3805,0
|
|
20230904,131900,299144800,3805,3805,3805,3805,52
|
|
20230904,131800,298946940,3805,3805,3805,3805,1
|
|
20230904,131700,298943135,3805,3805,3805,3805,824
|
|
20230904,131600,295807815,3805,3810,3810,3805,1015
|
|
20230904,131500,291945690,3810,3810,3810,3810,0
|
|
20230904,131400,291945690,3810,3810,3810,3810,262
|
|
20230904,131300,290947470,3805,3805,3805,3805,2121
|
|
20230904,131200,282877065,3805,3805,3805,3805,0
|
|
20230904,131100,282877065,3805,3805,3805,3805,0
|
|
20230904,131000,282877065,3805,3805,3805,3805,130
|
|
20230904,130900,282382415,3805,3805,3805,3805,0
|
|
20230904,130800,282382415,3805,3805,3805,3805,0
|
|
20230904,130700,282382415,3805,3805,3805,3805,0
|
|
20230904,130600,282382415,3805,3805,3805,3805,0
|
|
20230904,130500,282382415,3805,3805,3805,3805,158
|
|
20230904,130400,281781225,3805,3805,3805,3805,189
|
|
20230904,130300,281062080,3810,3810,3810,3810,0
|
|
20230904,130200,281062080,3810,3810,3810,3810,0
|
|
20230904,130100,281062080,3810,3810,3810,3810,200
|
|
20230904,130000,280300080,3810,3810,3810,3810,0
|
|
20230904,125900,280300080,3810,3810,3810,3810,0
|
|
20230904,125800,280300080,3810,3810,3810,3810,0
|
|
20230904,125700,280300080,3810,3810,3810,3810,0
|
|
20230904,125600,280300080,3810,3810,3810,3810,12
|
|
20230904,125500,280254360,3810,3810,3810,3810,0
|
|
20230904,125400,280254360,3810,3805,3810,3800,1051
|
|
20230904,125300,276254570,3805,3805,3805,3805,0
|
|
20230904,125200,276254570,3805,3805,3805,3805,0
|
|
20230904,125100,276254570,3805,3805,3805,3805,0
|
|
20230904,125000,276254570,3805,3805,3805,3805,1
|
|
20230904,124900,276250765,3805,3805,3805,3805,0
|
|
20230904,124800,276250765,3805,3805,3805,3805,0
|
|
20230904,124700,276250765,3805,3805,3805,3805,59
|
|
20230904,124600,276026270,3805,3805,3805,3805,0
|
|
20230904,124500,276026270,3805,3805,3805,3805,0
|
|
20230904,124400,276026270,3805,3805,3805,3805,0
|
|
20230904,124300,276026270,3805,3805,3805,3805,0
|
|
20230904,124200,276026270,3805,3805,3805,3805,260
|
|
20230904,124100,275036970,3805,3805,3805,3805,0
|
|
20230904,124000,275036970,3805,3805,3805,3805,1026
|
|
20230904,123900,271133040,3805,3805,3805,3805,0
|
|
20230904,123800,271133040,3805,3805,3805,3805,0
|
|
20230904,123700,271133040,3805,3805,3805,3805,0
|
|
20230904,123600,271133040,3805,3805,3805,3805,0
|
|
20230904,123500,271133040,3805,3805,3805,3805,0
|
|
20230904,123400,271133040,3805,3805,3805,3805,0
|
|
20230904,123300,271133040,3805,3805,3805,3805,0
|
|
20230904,123200,271133040,3805,3800,3805,3800,2378
|
|
20230904,123100,262096530,3800,3800,3800,3800,300
|
|
20230904,123000,260956530,3800,3800,3800,3800,0
|
|
20230904,122900,260956530,3800,3800,3800,3800,0
|
|
20230904,122800,260956530,3800,3800,3800,3800,0
|
|
20230904,122700,260956530,3800,3800,3800,3800,27
|
|
20230904,122600,260853930,3810,3810,3810,3810,0
|
|
20230904,122500,260853930,3810,3810,3810,3810,0
|
|
20230904,122400,260853930,3810,3810,3810,3810,0
|
|
20230904,122300,260853930,3810,3810,3810,3810,0
|
|
20230904,122200,260853930,3810,3810,3810,3810,1
|
|
20230904,122100,260850120,3805,3805,3805,3805,0
|
|
20230904,122000,260850120,3805,3805,3805,3805,239
|
|
20230904,121900,259940725,3805,3805,3805,3805,0
|
|
20230904,121800,259940725,3805,3805,3805,3805,1
|
|
20230904,121700,259936920,3795,3795,3795,3795,0
|
|
20230904,121600,259936920,3795,3795,3795,3795,3
|
|
20230904,121500,259925535,3805,3800,3805,3800,73
|
|
20230904,121400,259648130,3795,3800,3800,3795,2616
|
|
20230904,121300,249720405,3795,3795,3795,3795,0
|
|
20230904,121200,249720405,3795,3795,3795,3795,0
|
|
20230904,121100,249720405,3795,3795,3795,3795,0
|
|
20230904,121000,249720405,3795,3800,3800,3795,1319
|
|
20230904,120900,244714500,3800,3800,3800,3800,0
|
|
20230904,120800,244714500,3800,3800,3800,3800,0
|
|
20230904,120700,244714500,3800,3800,3800,3800,0
|
|
20230904,120600,244714500,3800,3800,3800,3800,101
|
|
20230904,120500,244330700,3800,3800,3800,3800,18
|
|
20230904,120400,244262300,3800,3805,3805,3800,1982
|
|
20230904,120300,236730630,3805,3805,3805,3805,0
|
|
20230904,120200,236730630,3805,3805,3805,3805,0
|
|
20230904,120100,236730630,3805,3805,3805,3805,6
|
|
20230904,120000,236707800,3805,3810,3810,3805,544
|
|
20230904,115900,234637830,3805,3810,3810,3805,4
|
|
20230904,115800,234622605,3805,3805,3805,3805,0
|
|
20230904,115700,234622605,3805,3805,3805,3805,0
|
|
20230904,115600,234622605,3805,3805,3805,3805,0
|
|
20230904,115500,234622605,3805,3805,3805,3805,0
|
|
20230904,115400,234622605,3805,3805,3805,3805,0
|
|
20230904,115300,234622605,3805,3805,3805,3805,0
|
|
20230904,115200,234622605,3805,3805,3805,3805,0
|
|
20230904,115100,234622605,3805,3810,3810,3805,114
|
|
20230904,115000,234188825,3810,3810,3810,3810,5
|
|
20230904,114900,234169775,3810,3810,3810,3810,0
|
|
20230904,114800,234169775,3810,3810,3810,3810,600
|
|
20230904,114700,231883775,3810,3810,3810,3810,0
|
|
20230904,114600,231883775,3810,3810,3810,3810,200
|
|
20230904,114500,231121775,3810,3810,3810,3810,0
|
|
20230904,114400,231121775,3810,3815,3815,3810,52
|
|
20230904,114300,230923630,3805,3805,3805,3805,111
|
|
20230904,114200,230501275,3810,3810,3810,3810,496
|
|
20230904,114100,228611515,3815,3815,3815,3815,0
|
|
20230904,114000,228611515,3815,3810,3815,3810,200
|
|
20230904,113900,227849015,3810,3810,3810,3810,587
|
|
20230904,113800,225612545,3810,3810,3810,3810,8
|
|
20230904,113700,225582065,3810,3810,3810,3810,56
|
|
20230904,113600,225368705,3810,3810,3810,3810,50
|
|
20230904,113500,225178205,3810,3810,3810,3810,10
|
|
20230904,113400,225140105,3810,3805,3810,3805,702
|
|
20230904,113300,222468985,3805,3805,3805,3805,89
|
|
20230904,113200,222130340,3805,3805,3805,3805,0
|
|
20230904,113100,222130340,3805,3805,3805,3805,1
|
|
20230904,113000,222126535,3800,3800,3800,3800,465
|
|
20230904,112900,220359535,3795,3795,3795,3795,20
|
|
20230904,112800,220283635,3795,3800,3800,3795,81
|
|
20230904,112700,219976090,3800,3800,3800,3800,0
|
|
20230904,112600,219976090,3800,3800,3800,3800,70
|
|
20230904,112500,219710090,3800,3800,3800,3800,14
|
|
20230904,112400,219656890,3790,3805,3805,3790,5397
|
|
20230904,112300,199198995,3800,3800,3800,3800,0
|
|
20230904,112200,199198995,3800,3800,3800,3800,55
|
|
20230904,112100,198989995,3805,3805,3805,3805,0
|
|
20230904,112000,198989995,3805,3805,3805,3805,0
|
|
20230904,111900,198989995,3805,3805,3805,3805,5
|
|
20230904,111800,198970970,3805,3805,3805,3805,0
|
|
20230904,111700,198970970,3805,3805,3805,3805,0
|
|
20230904,111600,198970970,3805,3805,3805,3805,0
|
|
20230904,111500,198970970,3805,3795,3805,3795,44
|
|
20230904,111400,198803980,3800,3800,3800,3800,46
|
|
20230904,111300,198629180,3805,3805,3805,3805,1319
|
|
20230904,111200,193610385,3805,3800,3805,3800,193
|
|
20230904,111100,192876835,3795,3795,3795,3795,307
|
|
20230904,111000,191711770,3795,3795,3795,3795,0
|
|
20230904,110900,191711770,3795,3795,3795,3795,100
|
|
20230904,110800,191332270,3790,3790,3790,3790,2100
|
|
20230904,110700,183373270,3790,3785,3790,3785,169
|
|
20230904,110600,182733600,3785,3785,3785,3785,0
|
|
20230904,110500,182733600,3785,3785,3785,3785,70
|
|
20230904,110400,182468650,3785,3785,3785,3785,234
|
|
20230904,110300,181582960,3785,3785,3785,3785,0
|
|
20230904,110200,181582960,3785,3785,3785,3785,0
|
|
20230904,110100,181582960,3785,3785,3785,3785,0
|
|
20230904,110000,181582960,3785,3785,3785,3785,0
|
|
20230904,105900,181582960,3785,3785,3785,3785,1000
|
|
20230904,105800,177797960,3785,3785,3785,3785,0
|
|
20230904,105700,177797960,3785,3785,3785,3785,0
|
|
20230904,105600,177797960,3785,3785,3785,3785,1
|
|
20230904,105500,177794175,3790,3790,3790,3790,0
|
|
20230904,105400,177794175,3790,3790,3790,3790,0
|
|
20230904,105300,177794175,3790,3790,3790,3790,8
|
|
20230904,105200,177763855,3785,3785,3785,3785,107
|
|
20230904,105100,177358860,3790,3790,3790,3790,0
|
|
20230904,105000,177358860,3790,3785,3790,3785,4
|
|
20230904,104900,177343710,3785,3785,3785,3785,101
|
|
20230904,104800,176961425,3785,3785,3785,3785,0
|
|
20230904,104700,176961425,3785,3780,3785,3780,331
|
|
20230904,104600,175709495,3780,3780,3780,3780,525
|
|
20230904,104500,173724995,3780,3780,3780,3780,1500
|
|
20230904,104400,168054995,3785,3785,3785,3785,555
|
|
20230904,104300,165954320,3785,3785,3785,3785,0
|
|
20230904,104200,165954320,3785,3785,3785,3785,0
|
|
20230904,104100,165954320,3785,3785,3785,3785,0
|
|
20230904,104000,165954320,3785,3785,3785,3785,634
|
|
20230904,103900,163554630,3785,3790,3790,3785,147
|
|
20230904,103800,162998215,3790,3790,3790,3790,136
|
|
20230904,103700,162482775,3790,3790,3790,3790,0
|
|
20230904,103600,162482775,3790,3790,3790,3790,1793
|
|
20230904,103500,155687305,3795,3795,3795,3795,0
|
|
20230904,103400,155687305,3795,3795,3795,3795,5
|
|
20230904,103300,155668330,3795,3795,3795,3795,0
|
|
20230904,103200,155668330,3795,3795,3795,3795,0
|
|
20230904,103100,155668330,3795,3795,3795,3795,0
|
|
20230904,103000,155668330,3795,3790,3795,3790,101
|
|
20230904,102900,155285535,3790,3790,3790,3790,355
|
|
20230904,102800,153940085,3795,3795,3795,3795,0
|
|
20230904,102700,153940085,3795,3795,3795,3795,137
|
|
20230904,102600,153420170,3790,3790,3790,3790,60
|
|
20230904,102500,153192770,3790,3790,3790,3790,0
|
|
20230904,102400,153192770,3790,3790,3790,3790,243
|
|
20230904,102300,152271800,3795,3795,3795,3795,0
|
|
20230904,102200,152271800,3795,3795,3795,3795,0
|
|
20230904,102100,152271800,3795,3795,3795,3795,1
|
|
20230904,102000,152268005,3790,3790,3790,3790,30
|
|
20230904,101900,152154305,3790,3790,3790,3790,899
|
|
20230904,101800,148747095,3785,3785,3785,3785,80
|
|
20230904,101700,148444295,3785,3790,3790,3785,201
|
|
20230904,101600,147683505,3790,3790,3790,3790,0
|
|
20230904,101500,147683505,3790,3790,3790,3785,1040
|
|
20230904,101400,143747070,3790,3790,3790,3790,1
|
|
20230904,101300,143743280,3790,3790,3790,3790,925
|
|
20230904,101200,140237530,3795,3795,3795,3795,500
|
|
20230904,101100,138340030,3790,3790,3790,3790,400
|
|
20230904,101000,136824030,3790,3790,3790,3790,400
|
|
20230904,100900,135308030,3795,3800,3800,3790,367
|
|
20230904,100800,133915220,3800,3805,3805,3800,322
|
|
20230904,100700,132690230,3820,3820,3820,3820,0
|
|
20230904,100600,132690230,3820,3820,3820,3820,0
|
|
20230904,100500,132690230,3820,3815,3820,3815,50
|
|
20230904,100400,132499295,3795,3800,3800,3795,300
|
|
20230904,100300,131359525,3795,3805,3810,3795,1462
|
|
20230904,100200,125801725,3815,3815,3815,3815,0
|
|
20230904,100100,125801725,3815,3815,3815,3815,0
|
|
20230904,100000,125801725,3815,3805,3815,3805,60
|
|
20230904,095900,125573325,3795,3800,3800,3790,2456
|
|
20230904,095800,116255245,3800,3805,3805,3800,1906
|
|
20230904,095700,109003345,3800,3800,3800,3800,12
|
|
20230904,095600,108957745,3800,3815,3815,3800,3519
|
|
20230904,095500,95580160,3820,3820,3820,3820,0
|
|
20230904,095400,95580160,3820,3815,3820,3815,294
|
|
20230904,095300,94458495,3825,3825,3825,3825,0
|
|
20230904,095200,94458495,3825,3820,3825,3815,147
|
|
20230904,095100,93897100,3820,3820,3820,3820,1
|
|
20230904,095000,93893280,3820,3820,3820,3820,0
|
|
20230904,094900,93893280,3820,3820,3820,3820,1
|
|
20230904,094800,93889460,3805,3805,3805,3805,0
|
|
20230904,094700,93889460,3805,3805,3805,3805,350
|
|
20230904,094600,92557710,3810,3810,3810,3810,0
|
|
20230904,094500,92557710,3810,3815,3815,3805,1374
|
|
20230904,094400,87322830,3815,3815,3815,3815,3
|
|
20230904,094300,87311385,3815,3820,3820,3815,904
|
|
20230904,094200,83858410,3825,3825,3825,3825,0
|
|
20230904,094100,83858410,3825,3825,3825,3825,0
|
|
20230904,094000,83858410,3825,3825,3825,3825,0
|
|
20230904,093900,83858410,3825,3820,3825,3820,312
|
|
20230904,093800,82666565,3830,3830,3830,3830,1
|
|
20230904,093700,82662735,3835,3830,3835,3825,2062
|
|
20230904,093600,74765575,3830,3820,3830,3820,8
|
|
20230904,093500,74735005,3825,3825,3825,3825,115
|
|
20230904,093400,74295130,3825,3825,3825,3825,0
|
|
20230904,093300,74295130,3825,3825,3825,3825,0
|
|
20230904,093200,74295130,3825,3825,3825,3825,1
|
|
20230904,093100,74291305,3825,3820,3825,3820,103
|
|
20230904,093000,73897835,3820,3820,3820,3820,0
|
|
20230904,092900,73897835,3820,3820,3820,3820,0
|
|
20230904,092800,73897835,3820,3820,3820,3820,501
|
|
20230904,092700,71984015,3810,3810,3810,3810,80
|
|
20230904,092600,71679215,3810,3820,3820,3810,2
|
|
20230904,092500,71671585,3815,3815,3815,3815,620
|
|
20230904,092400,69306285,3815,3815,3815,3815,0
|
|
20230904,092300,69306285,3815,3815,3815,3815,427
|
|
20230904,092200,67677280,3820,3820,3820,3820,400
|
|
20230904,092100,66149280,3820,3820,3820,3820,0
|
|
20230904,092000,66149280,3820,3815,3820,3815,422
|
|
20230904,091900,64539345,3815,3820,3820,3815,857
|
|
20230904,091800,61266635,3825,3825,3825,3825,3
|
|
20230904,091700,61255160,3830,3830,3830,3830,14
|
|
20230904,091600,61201540,3830,3825,3830,3825,106
|
|
20230904,091500,60795590,3825,3830,3830,3825,870
|
|
20230904,091400,57467430,3830,3830,3830,3825,89
|
|
20230904,091300,57126565,3830,3830,3830,3825,294
|
|
20230904,091200,56001545,3830,3830,3830,3830,1
|
|
20230904,091100,55997715,3825,3825,3825,3825,46
|
|
20230904,091000,55821765,3825,3820,3825,3820,494
|
|
20230904,090900,53934215,3825,3825,3825,3825,0
|
|
20230904,090800,53934215,3825,3825,3825,3820,541
|
|
20230904,090700,51864900,3825,3820,3825,3820,511
|
|
20230904,090600,49912230,3820,3815,3820,3810,1503
|
|
20230904,090500,44184365,3815,3815,3815,3815,1
|
|
20230904,090400,44180550,3810,3810,3810,3810,583
|
|
20230904,090300,41959320,3805,3795,3805,3795,586
|
|
20230904,090200,39731235,3795,3795,3810,3795,558
|
|
20230904,090100,37613610,3795,3810,3810,3795,5159
|
|
20230904,090000,18005560,3820,3800,3820,3800,4734
|