616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191300,608461025,3790,3790,3790,3790,1710
|
|
20230911,191200,608461025,3790,3790,3790,3790,0
|
|
20230911,191100,608461025,3790,3790,3790,3790,0
|
|
20230911,191000,608461025,3790,3790,3790,3790,0
|
|
20230911,190900,608461025,3790,3790,3790,3790,0
|
|
20230911,190800,608461025,3790,3790,3790,3790,0
|
|
20230911,190700,608461025,3790,3790,3790,3790,0
|
|
20230911,190600,608461025,3790,3790,3790,3790,0
|
|
20230911,190500,608461025,3790,3790,3790,3790,0
|
|
20230911,190400,608461025,3790,3790,3790,3790,0
|
|
20230911,190300,608461025,3790,3790,3790,3790,0
|
|
20230911,190200,608461025,3790,3790,3790,3790,0
|
|
20230911,190100,608461025,3790,3790,3790,3790,0
|
|
20230911,190000,608461025,3790,3790,3790,3790,0
|
|
20230911,185900,608461025,3790,3790,3790,3790,0
|
|
20230911,185800,608461025,3790,3790,3790,3790,0
|
|
20230911,185700,608461025,3790,3790,3790,3790,0
|
|
20230911,185600,608461025,3790,3790,3790,3790,0
|
|
20230911,185500,608461025,3790,3790,3790,3790,0
|
|
20230911,185400,608461025,3790,3790,3790,3790,0
|
|
20230911,185300,608461025,3790,3790,3790,3790,0
|
|
20230911,185200,608461025,3790,3790,3790,3790,0
|
|
20230911,185100,608461025,3790,3790,3790,3790,0
|
|
20230911,185000,608461025,3790,3790,3790,3790,0
|
|
20230911,184900,608461025,3790,3790,3790,3790,0
|
|
20230911,184800,608461025,3790,3790,3790,3790,0
|
|
20230911,184700,608461025,3790,3790,3790,3790,0
|
|
20230911,184600,608461025,3790,3790,3790,3790,0
|
|
20230911,184500,608461025,3790,3790,3790,3790,0
|
|
20230911,184400,608461025,3790,3790,3790,3790,0
|
|
20230911,184300,608461025,3790,3790,3790,3790,1710
|
|
20230911,184200,608461025,3790,3790,3790,3790,0
|
|
20230911,184100,608461025,3790,3790,3790,3790,0
|
|
20230911,184000,608461025,3790,3790,3790,3790,0
|
|
20230911,183900,608461025,3790,3790,3790,3790,0
|
|
20230911,183800,608461025,3790,3790,3790,3790,0
|
|
20230911,183700,608461025,3790,3790,3790,3790,0
|
|
20230911,183600,608461025,3790,3790,3790,3790,0
|
|
20230911,183500,608461025,3790,3790,3790,3790,0
|
|
20230911,183400,608461025,3790,3790,3790,3790,0
|
|
20230911,183300,608461025,3790,3790,3790,3790,0
|
|
20230911,183200,608461025,3790,3790,3790,3790,0
|
|
20230911,183100,608461025,3790,3790,3790,3790,0
|
|
20230911,183000,608461025,3790,3790,3790,3790,0
|
|
20230911,182900,608461025,3790,3790,3790,3790,0
|
|
20230911,182800,608461025,3790,3790,3790,3790,0
|
|
20230911,182700,608461025,3790,3790,3790,3790,0
|
|
20230911,182600,608461025,3790,3790,3790,3790,0
|
|
20230911,182500,608461025,3790,3790,3790,3790,0
|
|
20230911,182400,608461025,3790,3790,3790,3790,0
|
|
20230911,182300,608461025,3790,3790,3790,3790,0
|
|
20230911,182200,608461025,3790,3790,3790,3790,0
|
|
20230911,182100,608461025,3790,3790,3790,3790,0
|
|
20230911,182000,608461025,3790,3790,3790,3790,0
|
|
20230911,181900,608461025,3790,3790,3790,3790,0
|
|
20230911,181800,608461025,3790,3790,3790,3790,0
|
|
20230911,181700,608461025,3790,3790,3790,3790,0
|
|
20230911,181600,608461025,3790,3790,3790,3790,0
|
|
20230911,181500,608461025,3790,3790,3790,3790,0
|
|
20230911,181400,608461025,3790,3790,3790,3790,0
|
|
20230911,181300,608461025,3790,3790,3790,3790,1710
|
|
20230911,181200,608461025,3790,3790,3790,3790,0
|
|
20230911,181100,608461025,3790,3790,3790,3790,0
|
|
20230911,181000,608461025,3790,3790,3790,3790,0
|
|
20230911,180900,608461025,3790,3790,3790,3790,0
|
|
20230911,180800,608461025,3790,3790,3790,3790,0
|
|
20230911,180700,608461025,3790,3790,3790,3790,0
|
|
20230911,180600,608461025,3790,3790,3790,3790,0
|
|
20230911,180500,608461025,3790,3790,3790,3790,0
|
|
20230911,180400,608461025,3790,3790,3790,3790,0
|
|
20230911,180300,608461025,3790,3790,3790,3790,0
|
|
20230911,180200,608461025,3790,3790,3790,3790,0
|
|
20230911,180100,608461025,3790,3790,3790,3790,0
|
|
20230911,180000,608461025,3790,3790,3790,3790,0
|
|
20230911,175900,608461025,3790,3790,3790,3790,0
|
|
20230911,175800,608461025,3790,3790,3790,3790,0
|
|
20230911,175700,608461025,3790,3790,3790,3790,0
|
|
20230911,175600,608461025,3790,3790,3790,3790,0
|
|
20230911,175500,608461025,3790,3790,3790,3790,0
|
|
20230911,175400,608461025,3790,3790,3790,3790,0
|
|
20230911,175300,608461025,3790,3790,3790,3790,0
|
|
20230911,175200,608461025,3790,3790,3790,3790,0
|
|
20230911,175100,608461025,3790,3790,3790,3790,0
|
|
20230911,175000,608461025,3790,3790,3790,3790,0
|
|
20230911,174900,608461025,3790,3790,3790,3790,0
|
|
20230911,174800,608461025,3790,3790,3790,3790,0
|
|
20230911,174700,608461025,3790,3790,3790,3790,0
|
|
20230911,174600,608461025,3790,3790,3790,3790,0
|
|
20230911,174500,608461025,3790,3790,3790,3790,0
|
|
20230911,174400,608461025,3790,3790,3790,3790,0
|
|
20230911,174300,608461025,3790,3790,3790,3790,1710
|
|
20230911,174200,608461025,3790,3790,3790,3790,0
|
|
20230911,174100,608461025,3790,3790,3790,3790,0
|
|
20230911,174000,608461025,3790,3790,3790,3790,0
|
|
20230911,173900,608461025,3790,3790,3790,3790,0
|
|
20230911,173800,608461025,3790,3790,3790,3790,0
|
|
20230911,173700,608461025,3790,3790,3790,3790,0
|
|
20230911,173600,608461025,3790,3790,3790,3790,0
|
|
20230911,173500,608461025,3790,3790,3790,3790,0
|
|
20230911,173400,608461025,3790,3790,3790,3790,0
|
|
20230911,173300,608461025,3790,3790,3790,3790,0
|
|
20230911,173200,608461025,3790,3790,3790,3790,0
|
|
20230911,173100,608461025,3790,3790,3790,3790,0
|
|
20230911,173000,608461025,3790,3790,3790,3790,0
|
|
20230911,172900,608461025,3790,3790,3790,3790,0
|
|
20230911,172800,608461025,3790,3790,3790,3790,0
|
|
20230911,172700,608461025,3790,3790,3790,3790,0
|
|
20230911,172600,608461025,3790,3790,3790,3790,0
|
|
20230911,172500,608461025,3790,3790,3790,3790,0
|
|
20230911,172400,608461025,3790,3790,3790,3790,0
|
|
20230911,172300,608461025,3790,3790,3790,3790,0
|
|
20230911,172200,608461025,3790,3790,3790,3790,0
|
|
20230911,172100,608461025,3790,3790,3790,3790,0
|
|
20230911,172000,608461025,3790,3790,3790,3790,0
|
|
20230911,171900,608461025,3790,3790,3790,3790,0
|
|
20230911,171800,608461025,3790,3790,3790,3790,0
|
|
20230911,171700,608461025,3790,3790,3790,3790,0
|
|
20230911,171600,608461025,3790,3790,3790,3790,0
|
|
20230911,171500,608461025,3790,3790,3790,3790,0
|
|
20230911,171400,608461025,3790,3790,3790,3790,0
|
|
20230911,171300,608461025,3790,3790,3790,3790,1710
|
|
20230911,171200,608461025,3790,3790,3790,3790,0
|
|
20230911,171100,608461025,3790,3790,3790,3790,0
|
|
20230911,171000,608461025,3790,3790,3790,3790,0
|
|
20230911,170900,608461025,3790,3790,3790,3790,0
|
|
20230911,170800,608461025,3790,3790,3790,3790,0
|
|
20230911,170700,608461025,3790,3790,3790,3790,0
|
|
20230911,170600,608461025,3790,3790,3790,3790,0
|
|
20230911,170500,608461025,3790,3790,3790,3790,0
|
|
20230911,170400,608461025,3790,3790,3790,3790,0
|
|
20230911,170300,608461025,3790,3790,3790,3790,0
|
|
20230911,170200,608461025,3790,3790,3790,3790,0
|
|
20230911,170100,608461025,3790,3790,3790,3790,0
|
|
20230911,170000,608461025,3790,3790,3790,3790,0
|
|
20230911,165900,608461025,3790,3790,3790,3790,0
|
|
20230911,165800,608461025,3790,3790,3790,3790,0
|
|
20230911,165700,608461025,3790,3790,3790,3790,0
|
|
20230911,165600,608461025,3790,3790,3790,3790,0
|
|
20230911,165500,608461025,3790,3790,3790,3790,0
|
|
20230911,165400,608461025,3790,3790,3790,3790,0
|
|
20230911,165300,608461025,3790,3790,3790,3790,0
|
|
20230911,165200,608461025,3790,3790,3790,3790,0
|
|
20230911,165100,608461025,3790,3790,3790,3790,0
|
|
20230911,165000,608461025,3790,3790,3790,3790,0
|
|
20230911,164900,608461025,3790,3790,3790,3790,0
|
|
20230911,164800,608461025,3790,3790,3790,3790,0
|
|
20230911,164700,608461025,3790,3790,3790,3790,0
|
|
20230911,164600,608461025,3790,3790,3790,3790,0
|
|
20230911,164500,608461025,3790,3790,3790,3790,0
|
|
20230911,164400,608461025,3790,3790,3790,3790,0
|
|
20230911,164300,608461025,3790,3790,3790,3790,1710
|
|
20230911,164200,608461025,3790,3790,3790,3790,0
|
|
20230911,164100,608461025,3790,3790,3790,3790,0
|
|
20230911,164000,608461025,3790,3790,3790,3790,0
|
|
20230911,163900,608461025,3790,3790,3790,3790,0
|
|
20230911,163800,608461025,3790,3790,3790,3790,0
|
|
20230911,163700,608461025,3790,3790,3790,3790,0
|
|
20230911,163600,608461025,3790,3790,3790,3790,0
|
|
20230911,163500,608461025,3790,3790,3790,3790,0
|
|
20230911,163400,608461025,3790,3790,3790,3790,0
|
|
20230911,163300,608461025,3790,3790,3790,3790,0
|
|
20230911,163200,608461025,3790,3790,3790,3790,0
|
|
20230911,163100,608461025,3790,3790,3790,3790,0
|
|
20230911,163000,608461025,3790,3790,3790,3790,0
|
|
20230911,162900,608461025,3790,3790,3790,3790,0
|
|
20230911,162800,608461025,3790,3790,3790,3790,0
|
|
20230911,162700,608461025,3790,3790,3790,3790,0
|
|
20230911,162600,608461025,3790,3790,3790,3790,0
|
|
20230911,162500,608461025,3790,3790,3790,3790,0
|
|
20230911,162400,608461025,3790,3790,3790,3790,0
|
|
20230911,162300,608461025,3790,3790,3790,3790,0
|
|
20230911,162200,608461025,3790,3790,3790,3790,0
|
|
20230911,162100,608461025,3790,3790,3790,3790,0
|
|
20230911,162000,608461025,3790,3790,3790,3790,0
|
|
20230911,161900,608461025,3790,3790,3790,3790,0
|
|
20230911,161800,608461025,3790,3790,3790,3790,0
|
|
20230911,161700,608461025,3790,3790,3790,3790,0
|
|
20230911,161600,608461025,3790,3790,3790,3790,0
|
|
20230911,161500,608461025,3790,3790,3790,3790,0
|
|
20230911,161400,608461025,3790,3790,3790,3790,0
|
|
20230911,161300,608461025,3790,3790,3790,3790,1710
|
|
20230911,161200,608461025,3790,3790,3790,3790,0
|
|
20230911,161100,608461025,3790,3790,3790,3790,0
|
|
20230911,161000,608461025,3790,3790,3790,3790,0
|
|
20230911,160900,608461025,3790,3790,3790,3790,0
|
|
20230911,160800,608461025,3790,3790,3790,3790,0
|
|
20230911,160700,608461025,3790,3790,3790,3790,0
|
|
20230911,160600,608461025,3790,3790,3790,3790,0
|
|
20230911,160500,608461025,3790,3790,3790,3790,0
|
|
20230911,160400,608461025,3790,3790,3790,3790,0
|
|
20230911,160300,608461025,3790,3790,3790,3790,0
|
|
20230911,160200,608461025,3790,3790,3790,3790,0
|
|
20230911,160100,608461025,3790,3790,3790,3790,0
|
|
20230911,160000,608461025,3790,3790,3790,3790,0
|
|
20230911,155900,608461025,3790,3790,3790,3790,0
|
|
20230911,155800,608461025,3790,3790,3790,3790,0
|
|
20230911,155700,608461025,3790,3790,3790,3790,0
|
|
20230911,155600,608461025,3790,3790,3790,3790,0
|
|
20230911,155500,608461025,3790,3790,3790,3790,0
|
|
20230911,155400,608461025,3790,3790,3790,3790,0
|
|
20230911,155300,608461025,3790,3790,3790,3790,0
|
|
20230911,155200,608461025,3790,3790,3790,3790,0
|
|
20230911,155100,608461025,3790,3790,3790,3790,0
|
|
20230911,155000,608461025,3790,3790,3790,3790,0
|
|
20230911,154900,608461025,3790,3790,3790,3790,0
|
|
20230911,154800,608461025,3790,3790,3790,3790,0
|
|
20230911,154700,608461025,3790,3790,3790,3790,0
|
|
20230911,154600,608461025,3790,3790,3790,3790,0
|
|
20230911,154500,608461025,3790,3790,3790,3790,0
|
|
20230911,154400,608461025,3790,3790,3790,3790,0
|
|
20230911,154300,608461025,3790,3790,3790,3790,1710
|
|
20230911,154200,608461025,3790,3790,3790,3790,0
|
|
20230911,154100,608461025,3790,3790,3790,3790,0
|
|
20230911,154000,608461025,3790,3790,3790,3790,0
|
|
20230911,153900,608461025,3790,3790,3790,3790,0
|
|
20230911,153800,608461025,3790,3790,3790,3790,0
|
|
20230911,153700,608461025,3790,3790,3790,3790,0
|
|
20230911,153600,608461025,3790,3790,3790,3790,0
|
|
20230911,153500,608461025,3790,3790,3790,3790,0
|
|
20230911,153400,608461025,3790,3790,3790,3790,0
|
|
20230911,153300,608461025,3790,3790,3790,3790,0
|
|
20230911,153200,608461025,3790,3790,3790,3790,0
|
|
20230911,153100,608461025,3790,3790,3790,3790,0
|
|
20230911,153000,608461025,3790,3790,3790,3790,1710
|
|
20230911,152900,601980125,3770,3770,3770,3770,0
|
|
20230911,152800,601980125,3770,3770,3770,3770,0
|
|
20230911,152700,601980125,3770,3770,3770,3770,0
|
|
20230911,152600,601980125,3770,3770,3770,3770,0
|
|
20230911,152500,601980125,3770,3770,3770,3770,0
|
|
20230911,152400,601980125,3770,3770,3770,3770,0
|
|
20230911,152300,601980125,3770,3770,3770,3770,0
|
|
20230911,152200,601980125,3770,3770,3770,3770,0
|
|
20230911,152100,601980125,3770,3770,3770,3770,0
|
|
20230911,152000,601980125,3770,3770,3770,3770,0
|
|
20230911,151900,601980125,3770,3780,3780,3770,49
|
|
20230911,151800,601795300,3790,3785,3790,3785,530
|
|
20230911,151700,599786610,3790,3775,3790,3775,257
|
|
20230911,151600,598816410,3770,3775,3775,3770,62
|
|
20230911,151500,598582405,3775,3775,3775,3775,0
|
|
20230911,151400,598582405,3775,3770,3775,3770,687
|
|
20230911,151300,595992390,3775,3765,3775,3765,15
|
|
20230911,151200,595935905,3765,3770,3770,3765,1728
|
|
20230911,151100,589429795,3775,3770,3775,3770,17
|
|
20230911,151000,589365700,3775,3775,3775,3775,0
|
|
20230911,150900,589365700,3775,3775,3775,3775,3
|
|
20230911,150800,589354375,3775,3775,3775,3775,5
|
|
20230911,150700,589335500,3775,3775,3775,3775,36
|
|
20230911,150600,589199600,3770,3770,3770,3770,5
|
|
20230911,150500,589180750,3770,3770,3770,3770,31
|
|
20230911,150400,589063880,3770,3765,3770,3765,6
|
|
20230911,150300,589041265,3765,3765,3765,3765,56
|
|
20230911,150200,588830425,3765,3765,3765,3765,1501
|
|
20230911,150100,583179160,3770,3770,3770,3770,5
|
|
20230911,150000,583160310,3765,3765,3770,3765,1035
|
|
20230911,145900,579263485,3770,3770,3770,3770,267
|
|
20230911,145800,578256895,3775,3775,3775,3775,6
|
|
20230911,145700,578234245,3775,3775,3775,3775,0
|
|
20230911,145600,578234245,3775,3770,3775,3770,1400
|
|
20230911,145500,572951475,3770,3770,3770,3770,0
|
|
20230911,145400,572951475,3770,3775,3775,3770,10
|
|
20230911,145300,572913750,3770,3770,3770,3770,0
|
|
20230911,145200,572913750,3770,3770,3770,3770,0
|
|
20230911,145100,572913750,3770,3770,3770,3770,25
|
|
20230911,145000,572819500,3770,3770,3770,3770,5
|
|
20230911,144900,572800650,3770,3765,3775,3765,124
|
|
20230911,144800,572332765,3770,3770,3770,3770,10
|
|
20230911,144700,572295065,3775,3770,3775,3770,227
|
|
20230911,144600,571439075,3770,3770,3770,3770,45
|
|
20230911,144500,571269425,3775,3775,3775,3775,5
|
|
20230911,144400,571250550,3775,3770,3775,3770,45
|
|
20230911,144300,571080725,3775,3775,3775,3775,5
|
|
20230911,144200,571061850,3775,3775,3775,3775,31
|
|
20230911,144100,570944825,3770,3770,3770,3770,0
|
|
20230911,144000,570944825,3770,3770,3770,3770,56
|
|
20230911,143900,570733705,3775,3775,3775,3775,5
|
|
20230911,143800,570714830,3785,3780,3785,3775,208
|
|
20230911,143700,569928600,3780,3775,3780,3775,505
|
|
20230911,143600,568019725,3780,3770,3780,3770,1505
|
|
20230911,143500,562332040,3770,3770,3770,3770,0
|
|
20230911,143400,562332040,3770,3770,3770,3770,399
|
|
20230911,143300,560827810,3770,3785,3785,3770,303
|
|
20230911,143200,559684430,3770,3765,3770,3765,3072
|
|
20230911,143100,548110800,3770,3770,3770,3770,1
|
|
20230911,143000,548107030,3770,3770,3770,3770,5
|
|
20230911,142900,548088180,3765,3765,3765,3765,103
|
|
20230911,142800,547700385,3765,3765,3765,3765,346
|
|
20230911,142700,546397695,3765,3760,3765,3760,262
|
|
20230911,142600,545412515,3765,3765,3765,3765,1
|
|
20230911,142500,545408750,3765,3765,3765,3765,8
|
|
20230911,142400,545378630,3765,3765,3765,3765,0
|
|
20230911,142300,545378630,3765,3765,3765,3765,5
|
|
20230911,142200,545359805,3765,3765,3765,3765,10
|
|
20230911,142100,545322155,3765,3765,3765,3760,692
|
|
20230911,142000,542718890,3765,3770,3770,3765,3513
|
|
20230911,141900,529492410,3770,3770,3770,3765,204
|
|
20230911,141800,528723825,3770,3765,3770,3765,7
|
|
20230911,141700,528697440,3765,3770,3770,3765,961
|
|
20230911,141600,525075910,3770,3775,3775,3770,2662
|
|
20230911,141500,515040145,3775,3775,3775,3775,0
|
|
20230911,141400,515040145,3775,3775,3780,3775,330
|
|
20230911,141300,513794370,3770,3770,3770,3770,0
|
|
20230911,141200,513794370,3770,3780,3780,3770,302
|
|
20230911,141100,512652825,3770,3770,3770,3770,657
|
|
20230911,141000,510175935,3775,3775,3775,3770,283
|
|
20230911,140900,509108095,3775,3775,3775,3775,86
|
|
20230911,140800,508783445,3780,3790,3790,3775,2347
|
|
20230911,140700,499907620,3790,3790,3790,3790,0
|
|
20230911,140600,499907620,3790,3790,3790,3790,3
|
|
20230911,140500,499896250,3790,3790,3790,3790,0
|
|
20230911,140400,499896250,3790,3790,3790,3790,0
|
|
20230911,140300,499896250,3790,3790,3790,3790,0
|
|
20230911,140200,499896250,3790,3790,3790,3790,5
|
|
20230911,140100,499877300,3790,3790,3790,3790,8
|
|
20230911,140000,499846980,3795,3795,3795,3795,0
|
|
20230911,135900,499846980,3795,3795,3795,3795,1
|
|
20230911,135800,499843185,3790,3790,3790,3790,4
|
|
20230911,135700,499828025,3790,3790,3790,3790,2
|
|
20230911,135600,499820445,3790,3790,3790,3790,5
|
|
20230911,135500,499801495,3790,3790,3790,3790,0
|
|
20230911,135400,499801495,3790,3790,3790,3790,200
|
|
20230911,135300,499043495,3790,3785,3790,3785,405
|
|
20230911,135200,497510045,3790,3790,3790,3790,0
|
|
20230911,135100,497510045,3790,3790,3790,3790,342
|
|
20230911,135000,496213865,3790,3790,3790,3790,200
|
|
20230911,134900,495455865,3790,3790,3790,3790,0
|
|
20230911,134800,495455865,3790,3790,3790,3790,5
|
|
20230911,134700,495436915,3785,3785,3785,3785,531
|
|
20230911,134600,493427080,3785,3785,3785,3785,96
|
|
20230911,134500,493063720,3795,3795,3795,3795,1
|
|
20230911,134400,493059925,3795,3795,3795,3795,0
|
|
20230911,134300,493059925,3795,3795,3795,3795,1
|
|
20230911,134200,493056130,3785,3790,3790,3785,2000
|
|
20230911,134100,485480460,3795,3795,3795,3795,0
|
|
20230911,134000,485480460,3795,3795,3795,3795,1533
|
|
20230911,133900,479662725,3795,3795,3795,3795,1
|
|
20230911,133800,479658930,3800,3800,3800,3800,0
|
|
20230911,133700,479658930,3800,3800,3800,3800,15
|
|
20230911,133600,479601930,3800,3800,3800,3800,4
|
|
20230911,133500,479586730,3790,3800,3800,3790,956
|
|
20230911,133400,475959215,3805,3805,3805,3805,0
|
|
20230911,133300,475959215,3805,3805,3805,3805,5
|
|
20230911,133200,475940190,3805,3805,3805,3805,0
|
|
20230911,133100,475940190,3805,3805,3805,3805,5
|
|
20230911,133000,475921165,3805,3805,3805,3805,5
|
|
20230911,132900,475902140,3805,3800,3805,3800,600
|
|
20230911,132800,473619640,3805,3805,3805,3805,34
|
|
20230911,132700,473490270,3805,3805,3805,3805,166
|
|
20230911,132600,472858640,3805,3805,3805,3805,0
|
|
20230911,132500,472858640,3805,3805,3805,3805,0
|
|
20230911,132400,472858640,3805,3805,3805,3805,0
|
|
20230911,132300,472858640,3805,3805,3805,3805,300
|
|
20230911,132200,471717140,3805,3805,3805,3805,6
|
|
20230911,132100,471694310,3800,3800,3800,3800,207
|
|
20230911,132000,470907710,3800,3795,3800,3795,810
|
|
20230911,131900,467829735,3800,3800,3800,3800,0
|
|
20230911,131800,467829735,3800,3800,3800,3800,1
|
|
20230911,131700,467825935,3790,3795,3795,3790,500
|
|
20230911,131600,465930245,3800,3800,3800,3800,500
|
|
20230911,131500,464030245,3800,3800,3800,3800,0
|
|
20230911,131400,464030245,3800,3800,3800,3800,0
|
|
20230911,131300,464030245,3800,3800,3800,3800,0
|
|
20230911,131200,464030245,3800,3800,3800,3800,78
|
|
20230911,131100,463733845,3800,3800,3800,3800,50
|
|
20230911,131000,463543845,3805,3800,3805,3790,2006
|
|
20230911,130900,455911075,3800,3790,3800,3790,3000
|
|
20230911,130800,444513805,3785,3785,3785,3785,1000
|
|
20230911,130700,440728805,3780,3780,3780,3780,0
|
|
20230911,130600,440728805,3780,3780,3780,3780,70
|
|
20230911,130500,440464205,3780,3780,3780,3780,0
|
|
20230911,130400,440464205,3780,3780,3780,3780,300
|
|
20230911,130300,439330205,3780,3780,3780,3780,0
|
|
20230911,130200,439330205,3780,3780,3780,3780,1000
|
|
20230911,130100,435550205,3775,3775,3775,3775,0
|
|
20230911,130000,435550205,3775,3775,3775,3775,11
|
|
20230911,125900,435508680,3775,3775,3775,3775,0
|
|
20230911,125800,435508680,3775,3775,3775,3775,0
|
|
20230911,125700,435508680,3775,3775,3775,3775,600
|
|
20230911,125600,433243680,3780,3780,3780,3780,100
|
|
20230911,125500,432865680,3775,3775,3775,3775,16
|
|
20230911,125400,432805280,3775,3775,3775,3775,534
|
|
20230911,125300,430789430,3775,3775,3775,3775,0
|
|
20230911,125200,430789430,3775,3770,3775,3770,266
|
|
20230911,125100,429785285,3775,3775,3775,3775,1478
|
|
20230911,125000,424205835,3775,3775,3775,3775,0
|
|
20230911,124900,424205835,3775,3780,3780,3775,58
|
|
20230911,124800,423986635,3780,3785,3785,3780,400
|
|
20230911,124700,422473630,3780,3785,3785,3780,259
|
|
20230911,124600,421493860,3785,3785,3785,3785,0
|
|
20230911,124500,421493860,3785,3790,3790,3785,250
|
|
20230911,124400,420546610,3790,3790,3790,3790,105
|
|
20230911,124300,420148660,3790,3790,3790,3790,5
|
|
20230911,124200,420129710,3775,3775,3775,3775,1072
|
|
20230911,124100,416082910,3770,3790,3790,3770,7000
|
|
20230911,124000,389663815,3790,3790,3790,3790,0
|
|
20230911,123900,389663815,3790,3790,3790,3790,5
|
|
20230911,123800,389644865,3795,3795,3795,3795,0
|
|
20230911,123700,389644865,3795,3795,3795,3795,106
|
|
20230911,123600,389242595,3795,3795,3795,3795,1
|
|
20230911,123500,389238800,3780,3780,3780,3780,0
|
|
20230911,123400,389238800,3780,3780,3780,3780,1
|
|
20230911,123300,389235020,3780,3780,3780,3780,0
|
|
20230911,123200,389235020,3780,3780,3780,3780,25
|
|
20230911,123100,389140520,3780,3780,3780,3780,5
|
|
20230911,123000,389121620,3780,3780,3780,3780,1281
|
|
20230911,122900,384279440,3785,3785,3785,3785,132
|
|
20230911,122800,383779820,3785,3785,3785,3785,217
|
|
20230911,122700,382958475,3785,3785,3785,3785,500
|
|
20230911,122600,381065975,3790,3790,3790,3785,1721
|
|
20230911,122500,374550770,3790,3790,3790,3790,0
|
|
20230911,122400,374550770,3790,3800,3800,3790,270
|
|
20230911,122300,373526770,3800,3800,3800,3800,0
|
|
20230911,122200,373526770,3800,3800,3800,3800,1
|
|
20230911,122100,373522970,3790,3800,3800,3790,808
|
|
20230911,122000,370460570,3800,3800,3800,3800,0
|
|
20230911,121900,370460570,3800,3800,3800,3800,0
|
|
20230911,121800,370460570,3800,3800,3800,3800,263
|
|
20230911,121700,369461170,3790,3790,3790,3790,0
|
|
20230911,121600,369461170,3790,3790,3790,3790,2
|
|
20230911,121500,369453590,3800,3795,3800,3795,40
|
|
20230911,121400,369301780,3795,3805,3805,3795,1036
|
|
20230911,121300,365360160,3800,3800,3800,3800,5
|
|
20230911,121200,365341160,3800,3800,3800,3800,0
|
|
20230911,121100,365341160,3800,3800,3800,3800,50
|
|
20230911,121000,365151160,3800,3800,3800,3800,50
|
|
20230911,120900,364961160,3800,3800,3800,3800,26
|
|
20230911,120800,364862360,3800,3805,3805,3800,69
|
|
20230911,120700,364599840,3800,3800,3800,3800,5
|
|
20230911,120600,364580840,3795,3795,3795,3795,0
|
|
20230911,120500,364580840,3795,3790,3795,3790,294
|
|
20230911,120400,363465610,3790,3790,3790,3790,0
|
|
20230911,120300,363465610,3790,3790,3790,3790,0
|
|
20230911,120200,363465610,3790,3790,3790,3785,846
|
|
20230911,120100,360259425,3790,3790,3790,3790,0
|
|
20230911,120000,360259425,3790,3790,3790,3790,0
|
|
20230911,115900,360259425,3790,3790,3790,3790,0
|
|
20230911,115800,360259425,3790,3790,3790,3790,0
|
|
20230911,115700,360259425,3790,3795,3795,3790,16
|
|
20230911,115600,360198710,3790,3790,3790,3790,0
|
|
20230911,115500,360198710,3790,3790,3790,3790,278
|
|
20230911,115400,359145090,3790,3790,3790,3790,0
|
|
20230911,115300,359145090,3790,3790,3790,3790,0
|
|
20230911,115200,359145090,3790,3790,3790,3790,5
|
|
20230911,115100,359126140,3790,3790,3790,3790,0
|
|
20230911,115000,359126140,3790,3790,3790,3790,1331
|
|
20230911,114900,354081650,3790,3790,3790,3790,0
|
|
20230911,114800,354081650,3790,3790,3790,3790,1
|
|
20230911,114700,354077860,3790,3790,3790,3790,1
|
|
20230911,114600,354074070,3785,3785,3785,3785,0
|
|
20230911,114500,354074070,3785,3785,3785,3785,63
|
|
20230911,114400,353835615,3785,3790,3790,3785,5
|
|
20230911,114300,353816680,3785,3795,3795,3785,8077
|
|
20230911,114200,323203980,3800,3800,3800,3800,0
|
|
20230911,114100,323203980,3800,3800,3800,3800,92
|
|
20230911,114000,322854380,3800,3795,3800,3795,363
|
|
20230911,113900,321476295,3795,3790,3795,3790,9
|
|
20230911,113800,321442160,3795,3795,3795,3795,0
|
|
20230911,113700,321442160,3795,3805,3805,3795,451
|
|
20230911,113600,319728320,3805,3805,3805,3805,0
|
|
20230911,113500,319728320,3805,3800,3805,3800,550
|
|
20230911,113400,317636370,3795,3795,3795,3795,24
|
|
20230911,113300,317545290,3800,3800,3800,3800,0
|
|
20230911,113200,317545290,3800,3800,3800,3800,50
|
|
20230911,113100,317355290,3795,3795,3795,3795,5
|
|
20230911,113000,317336315,3790,3790,3790,3790,201
|
|
20230911,112900,316574525,3785,3785,3785,3785,0
|
|
20230911,112800,316574525,3785,3785,3785,3785,0
|
|
20230911,112700,316574525,3785,3785,3785,3785,100
|
|
20230911,112600,316196025,3785,3785,3785,3785,5
|
|
20230911,112500,316177100,3785,3790,3790,3785,159
|
|
20230911,112400,315574985,3790,3790,3790,3790,3
|
|
20230911,112300,315563615,3790,3790,3790,3790,0
|
|
20230911,112200,315563615,3790,3790,3790,3790,0
|
|
20230911,112100,315563615,3790,3790,3790,3790,0
|
|
20230911,112000,315563615,3790,3790,3790,3785,20
|
|
20230911,111900,315487840,3785,3790,3790,3785,215
|
|
20230911,111800,314673995,3800,3780,3800,3780,501
|
|
20230911,111700,312776470,3775,3780,3780,3775,42
|
|
20230911,111600,312617910,3775,3775,3775,3775,0
|
|
20230911,111500,312617910,3775,3775,3775,3775,0
|
|
20230911,111400,312617910,3775,3775,3775,3775,324
|
|
20230911,111300,311394810,3775,3775,3775,3775,244
|
|
20230911,111200,310473710,3775,3780,3780,3775,55
|
|
20230911,111100,310266060,3780,3780,3780,3780,267
|
|
20230911,111000,309256800,3785,3785,3785,3785,100
|
|
20230911,110900,308878300,3785,3785,3785,3785,35
|
|
20230911,110800,308745825,3785,3785,3785,3785,5
|
|
20230911,110700,308726900,3785,3785,3785,3785,63
|
|
20230911,110600,308488445,3785,3785,3785,3785,8
|
|
20230911,110500,308458165,3780,3780,3780,3780,0
|
|
20230911,110400,308458165,3780,3780,3780,3780,0
|
|
20230911,110300,308458165,3780,3780,3785,3780,266
|
|
20230911,110200,307452420,3780,3785,3785,3780,120
|
|
20230911,110100,306998815,3785,3785,3785,3785,0
|
|
20230911,110000,306998815,3785,3785,3785,3785,22
|
|
20230911,105900,306915545,3785,3785,3785,3785,0
|
|
20230911,105800,306915545,3785,3780,3785,3780,453
|
|
20230911,105700,305202705,3780,3785,3785,3780,164
|
|
20230911,105600,304582450,3790,3790,3790,3790,6
|
|
20230911,105500,304559710,3790,3790,3790,3790,5
|
|
20230911,105400,304540760,3790,3790,3790,3790,235
|
|
20230911,105300,303650110,3795,3795,3795,3795,5
|
|
20230911,105200,303631135,3795,3795,3795,3795,5
|
|
20230911,105100,303612160,3795,3795,3795,3795,522
|
|
20230911,105000,301631170,3800,3800,3800,3800,0
|
|
20230911,104900,301631170,3800,3800,3800,3800,5
|
|
20230911,104800,301612170,3795,3795,3795,3795,68
|
|
20230911,104700,301354110,3790,3790,3790,3790,0
|
|
20230911,104600,301354110,3790,3790,3790,3790,882
|
|
20230911,104500,298011330,3780,3780,3780,3780,0
|
|
20230911,104400,298011330,3780,3780,3780,3780,0
|
|
20230911,104300,298011330,3780,3785,3785,3780,52
|
|
20230911,104200,297814720,3785,3780,3785,3780,1174
|
|
20230911,104100,293376980,3770,3780,3780,3770,300
|
|
20230911,104000,292245905,3765,3765,3765,3765,0
|
|
20230911,103900,292245905,3765,3765,3765,3765,0
|
|
20230911,103800,292245905,3765,3780,3780,3765,1215
|
|
20230911,103700,287666840,3785,3770,3785,3770,15
|
|
20230911,103600,287610215,3775,3780,3780,3775,537
|
|
20230911,103500,285582315,3790,3790,3790,3790,30
|
|
20230911,103400,285468615,3790,3790,3790,3790,263
|
|
20230911,103300,284471845,3785,3785,3785,3785,55
|
|
20230911,103200,284263670,3790,3790,3790,3790,105
|
|
20230911,103100,283865720,3795,3795,3795,3795,0
|
|
20230911,103000,283865720,3795,3795,3795,3795,0
|
|
20230911,102900,283865720,3795,3795,3795,3795,110
|
|
20230911,102800,283448270,3795,3795,3795,3795,263
|
|
20230911,102700,282450185,3795,3795,3795,3795,5
|
|
20230911,102600,282431210,3780,3780,3780,3780,500
|
|
20230911,102500,280541210,3780,3780,3780,3780,0
|
|
20230911,102400,280541210,3780,3780,3780,3780,1
|
|
20230911,102300,280537430,3780,3780,3780,3780,0
|
|
20230911,102200,280537430,3780,3780,3780,3780,0
|
|
20230911,102100,280537430,3780,3785,3785,3780,1057
|
|
20230911,102000,276541965,3765,3790,3790,3765,5543
|
|
20230911,101900,255603330,3800,3800,3800,3800,263
|
|
20230911,101800,254603930,3780,3780,3780,3780,0
|
|
20230911,101700,254603930,3780,3780,3780,3780,0
|
|
20230911,101600,254603930,3780,3780,3780,3780,0
|
|
20230911,101500,254603930,3780,3780,3780,3780,0
|
|
20230911,101400,254603930,3780,3775,3785,3775,1761
|
|
20230911,101300,247946900,3780,3780,3780,3780,185
|
|
20230911,101200,247247600,3780,3785,3785,3775,1312
|
|
20230911,101100,242290630,3785,3785,3785,3785,404
|
|
20230911,101000,240761490,3785,3785,3785,3785,20
|
|
20230911,100900,240685790,3785,3785,3785,3785,1
|
|
20230911,100800,240682005,3775,3775,3775,3770,2770
|
|
20230911,100700,230230600,3780,3785,3785,3780,1004
|
|
20230911,100600,226434750,3795,3790,3795,3790,20
|
|
20230911,100500,226358900,3795,3790,3795,3785,1456
|
|
20230911,100400,220846780,3785,3785,3785,3780,1005
|
|
20230911,100300,217045785,3780,3795,3795,3780,3000
|
|
20230911,100200,205684365,3800,3800,3800,3800,0
|
|
20230911,100100,205684365,3800,3800,3800,3800,0
|
|
20230911,100000,205684365,3800,3800,3800,3800,296
|
|
20230911,095900,204559565,3800,3800,3800,3800,418
|
|
20230911,095800,202971165,3800,3800,3800,3800,262
|
|
20230911,095700,201975565,3800,3800,3800,3800,4992
|
|
20230911,095600,183005965,3800,3800,3800,3800,2401
|
|
20230911,095500,173882165,3805,3805,3805,3805,299
|
|
20230911,095400,172744470,3805,3810,3810,3805,612
|
|
20230911,095300,170415785,3810,3810,3810,3805,863
|
|
20230911,095200,167128670,3815,3810,3815,3810,684
|
|
20230911,095100,164520220,3810,3815,3815,3810,1140
|
|
20230911,095000,160171570,3810,3810,3810,3810,500
|
|
20230911,094900,158266570,3815,3815,3815,3815,52
|
|
20230911,094800,158068190,3810,3815,3815,3810,918
|
|
20230911,094700,154566520,3815,3815,3815,3815,261
|
|
20230911,094600,153570805,3815,3815,3815,3815,12
|
|
20230911,094500,153525025,3815,3815,3815,3810,494
|
|
20230911,094400,151640915,3815,3820,3820,3815,429
|
|
20230911,094300,150002975,3820,3820,3820,3820,0
|
|
20230911,094200,150002975,3820,3820,3820,3820,100
|
|
20230911,094100,149620975,3820,3815,3820,3815,701
|
|
20230911,094000,146946655,3815,3815,3815,3815,50
|
|
20230911,093900,146755905,3815,3810,3815,3810,959
|
|
20230911,093800,143098670,3810,3810,3810,3810,0
|
|
20230911,093700,143098670,3810,3810,3810,3810,302
|
|
20230911,093600,141948050,3815,3815,3815,3815,13
|
|
20230911,093500,141898455,3815,3815,3815,3815,100
|
|
20230911,093400,141516955,3815,3815,3815,3815,107
|
|
20230911,093300,141108750,3815,3820,3820,3815,3
|
|
20230911,093200,141097295,3820,3815,3820,3815,386
|
|
20230911,093100,139623275,3815,3825,3825,3815,932
|
|
20230911,093000,136063480,3820,3820,3820,3820,420
|
|
20230911,092900,134459080,3820,3820,3820,3820,54
|
|
20230911,092800,134252800,3820,3820,3820,3820,0
|
|
20230911,092700,134252800,3820,3815,3820,3810,582
|
|
20230911,092600,132032710,3820,3820,3820,3820,1
|
|
20230911,092500,132028890,3810,3815,3815,3810,47
|
|
20230911,092400,131849615,3820,3815,3825,3815,788
|
|
20230911,092300,128838065,3820,3830,3835,3820,1608
|
|
20230911,092200,122678150,3830,3820,3830,3815,2857
|
|
20230911,092100,111739790,3820,3820,3820,3815,297
|
|
20230911,092000,110605335,3815,3820,3820,3815,87
|
|
20230911,091900,110273375,3815,3815,3830,3810,3301
|
|
20230911,091800,97665800,3810,3805,3810,3805,1512
|
|
20230911,091700,91909400,3790,3805,3805,3790,56
|
|
20230911,091600,91697130,3790,3790,3805,3790,196
|
|
20230911,091500,90954170,3785,3785,3785,3785,0
|
|
20230911,091400,90954170,3785,3785,3795,3775,2074
|
|
20230911,091300,83093345,3780,3775,3780,3770,5482
|
|
20230911,091200,62374070,3785,3785,3785,3785,0
|
|
20230911,091100,62374070,3785,3785,3785,3785,200
|
|
20230911,091000,61617070,3785,3785,3785,3785,266
|
|
20230911,090900,60610260,3785,3770,3785,3770,1052
|
|
20230911,090800,56632395,3765,3785,3785,3765,4246
|
|
20230911,090700,40601190,3790,3790,3790,3790,10
|
|
20230911,090600,40563290,3795,3790,3795,3790,22
|
|
20230911,090500,40479805,3785,3795,3795,3785,4444
|
|
20230911,090400,23654700,3795,3795,3795,3795,974
|
|
20230911,090300,19958370,3795,3795,3795,3795,101
|
|
20230911,090200,19575075,3795,3790,3805,3790,139
|
|
20230911,090100,19046290,3790,3790,3790,3790,0
|
|
20230911,090000,19046290,3790,3790,3790,3785,4633
|