627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192400,898190875,3705,3705,3705,3705,6737
|
|
20230922,192300,898190875,3705,3705,3705,3705,0
|
|
20230922,192200,898190875,3705,3705,3705,3705,0
|
|
20230922,192100,898190875,3705,3705,3705,3705,0
|
|
20230922,192000,898190875,3705,3705,3705,3705,0
|
|
20230922,191900,898190875,3705,3705,3705,3705,0
|
|
20230922,191800,898190875,3705,3705,3705,3705,0
|
|
20230922,191700,898190875,3705,3705,3705,3705,0
|
|
20230922,191600,898190875,3705,3705,3705,3705,0
|
|
20230922,191500,898190875,3705,3705,3705,3705,0
|
|
20230922,191400,898190875,3705,3705,3705,3705,0
|
|
20230922,191300,898190875,3705,3705,3705,3705,0
|
|
20230922,191200,898190875,3705,3705,3705,3705,0
|
|
20230922,191100,898190875,3705,3705,3705,3705,0
|
|
20230922,191000,898190875,3705,3705,3705,3705,0
|
|
20230922,190900,898190875,3705,3705,3705,3705,0
|
|
20230922,190800,898190875,3705,3705,3705,3705,0
|
|
20230922,190700,898190875,3705,3705,3705,3705,0
|
|
20230922,190600,898190875,3705,3705,3705,3705,0
|
|
20230922,190500,898190875,3705,3705,3705,3705,0
|
|
20230922,190400,898190875,3705,3705,3705,3705,0
|
|
20230922,190300,898190875,3705,3705,3705,3705,0
|
|
20230922,190200,898190875,3705,3705,3705,3705,0
|
|
20230922,190100,898190875,3705,3705,3705,3705,0
|
|
20230922,190000,898190875,3705,3705,3705,3705,0
|
|
20230922,185900,898190875,3705,3705,3705,3705,0
|
|
20230922,185800,898190875,3705,3705,3705,3705,0
|
|
20230922,185700,898190875,3705,3705,3705,3705,0
|
|
20230922,185600,898190875,3705,3705,3705,3705,0
|
|
20230922,185500,898190875,3705,3705,3705,3705,0
|
|
20230922,185400,898190875,3705,3705,3705,3705,6737
|
|
20230922,185300,898190875,3705,3705,3705,3705,0
|
|
20230922,185200,898190875,3705,3705,3705,3705,0
|
|
20230922,185100,898190875,3705,3705,3705,3705,0
|
|
20230922,185000,898190875,3705,3705,3705,3705,0
|
|
20230922,184900,898190875,3705,3705,3705,3705,0
|
|
20230922,184800,898190875,3705,3705,3705,3705,0
|
|
20230922,184700,898190875,3705,3705,3705,3705,0
|
|
20230922,184600,898190875,3705,3705,3705,3705,0
|
|
20230922,184500,898190875,3705,3705,3705,3705,0
|
|
20230922,184400,898190875,3705,3705,3705,3705,0
|
|
20230922,184300,898190875,3705,3705,3705,3705,0
|
|
20230922,184200,898190875,3705,3705,3705,3705,0
|
|
20230922,184100,898190875,3705,3705,3705,3705,0
|
|
20230922,184000,898190875,3705,3705,3705,3705,0
|
|
20230922,183900,898190875,3705,3705,3705,3705,0
|
|
20230922,183800,898190875,3705,3705,3705,3705,0
|
|
20230922,183700,898190875,3705,3705,3705,3705,0
|
|
20230922,183600,898190875,3705,3705,3705,3705,0
|
|
20230922,183500,898190875,3705,3705,3705,3705,0
|
|
20230922,183400,898190875,3705,3705,3705,3705,0
|
|
20230922,183300,898190875,3705,3705,3705,3705,0
|
|
20230922,183200,898190875,3705,3705,3705,3705,0
|
|
20230922,183100,898190875,3705,3705,3705,3705,0
|
|
20230922,183000,898190875,3705,3705,3705,3705,0
|
|
20230922,182900,898190875,3705,3705,3705,3705,0
|
|
20230922,182800,898190875,3705,3705,3705,3705,0
|
|
20230922,182700,898190875,3705,3705,3705,3705,0
|
|
20230922,182600,898190875,3705,3705,3705,3705,0
|
|
20230922,182500,898190875,3705,3705,3705,3705,0
|
|
20230922,182400,898190875,3705,3705,3705,3705,6737
|
|
20230922,182300,898190875,3705,3705,3705,3705,0
|
|
20230922,182200,898190875,3705,3705,3705,3705,0
|
|
20230922,182100,898190875,3705,3705,3705,3705,0
|
|
20230922,182000,898190875,3705,3705,3705,3705,0
|
|
20230922,181900,898190875,3705,3705,3705,3705,0
|
|
20230922,181800,898190875,3705,3705,3705,3705,0
|
|
20230922,181700,898190875,3705,3705,3705,3705,0
|
|
20230922,181600,898190875,3705,3705,3705,3705,0
|
|
20230922,181500,898190875,3705,3705,3705,3705,0
|
|
20230922,181400,898190875,3705,3705,3705,3705,0
|
|
20230922,181300,898190875,3705,3705,3705,3705,0
|
|
20230922,181200,898190875,3705,3705,3705,3705,0
|
|
20230922,181100,898190875,3705,3705,3705,3705,0
|
|
20230922,181000,898190875,3705,3705,3705,3705,0
|
|
20230922,180900,898190875,3705,3705,3705,3705,0
|
|
20230922,180800,898190875,3705,3705,3705,3705,0
|
|
20230922,180700,898190875,3705,3705,3705,3705,0
|
|
20230922,180600,898190875,3705,3705,3705,3705,0
|
|
20230922,180500,898190875,3705,3705,3705,3705,0
|
|
20230922,180400,898190875,3705,3705,3705,3705,0
|
|
20230922,180300,898190875,3705,3705,3705,3705,0
|
|
20230922,180200,898190875,3705,3705,3705,3705,0
|
|
20230922,180100,898190875,3705,3705,3705,3705,0
|
|
20230922,180000,898190875,3705,3705,3705,3705,0
|
|
20230922,175900,898190875,3705,3705,3705,3705,0
|
|
20230922,175800,898190875,3705,3705,3705,3705,0
|
|
20230922,175700,898190875,3705,3705,3705,3705,0
|
|
20230922,175600,898190875,3705,3705,3705,3705,0
|
|
20230922,175500,898190875,3705,3705,3705,3705,0
|
|
20230922,175400,898190875,3705,3705,3705,3705,6737
|
|
20230922,175300,898190875,3705,3705,3705,3705,0
|
|
20230922,175200,898190875,3705,3705,3705,3705,0
|
|
20230922,175100,898190875,3705,3705,3705,3705,0
|
|
20230922,175000,898190875,3705,3705,3705,3705,0
|
|
20230922,174900,898190875,3705,3705,3705,3705,0
|
|
20230922,174800,898190875,3705,3705,3705,3705,0
|
|
20230922,174700,898190875,3705,3705,3705,3705,0
|
|
20230922,174600,898190875,3705,3705,3705,3705,0
|
|
20230922,174500,898190875,3705,3705,3705,3705,0
|
|
20230922,174400,898190875,3705,3705,3705,3705,0
|
|
20230922,174300,898190875,3705,3705,3705,3705,0
|
|
20230922,174200,898190875,3705,3705,3705,3705,0
|
|
20230922,174100,898190875,3705,3705,3705,3705,0
|
|
20230922,174000,898190875,3705,3705,3705,3705,0
|
|
20230922,173900,898190875,3705,3705,3705,3705,0
|
|
20230922,173800,898190875,3705,3705,3705,3705,0
|
|
20230922,173700,898190875,3705,3705,3705,3705,0
|
|
20230922,173600,898190875,3705,3705,3705,3705,0
|
|
20230922,173500,898190875,3705,3705,3705,3705,0
|
|
20230922,173400,898190875,3705,3705,3705,3705,0
|
|
20230922,173300,898190875,3705,3705,3705,3705,0
|
|
20230922,173200,898190875,3705,3705,3705,3705,0
|
|
20230922,173100,898190875,3705,3705,3705,3705,0
|
|
20230922,173000,898190875,3705,3705,3705,3705,0
|
|
20230922,172900,898190875,3705,3705,3705,3705,0
|
|
20230922,172800,898190875,3705,3705,3705,3705,0
|
|
20230922,172700,898190875,3705,3705,3705,3705,0
|
|
20230922,172600,898190875,3705,3705,3705,3705,0
|
|
20230922,172500,898190875,3705,3705,3705,3705,0
|
|
20230922,172400,898190875,3705,3705,3705,3705,6737
|
|
20230922,172300,898190875,3705,3705,3705,3705,0
|
|
20230922,172200,898190875,3705,3705,3705,3705,0
|
|
20230922,172100,898190875,3705,3705,3705,3705,0
|
|
20230922,172000,898190875,3705,3705,3705,3705,0
|
|
20230922,171900,898190875,3705,3705,3705,3705,0
|
|
20230922,171800,898190875,3705,3705,3705,3705,0
|
|
20230922,171700,898190875,3705,3705,3705,3705,0
|
|
20230922,171600,898190875,3705,3705,3705,3705,0
|
|
20230922,171500,898190875,3705,3705,3705,3705,0
|
|
20230922,171400,898190875,3705,3705,3705,3705,0
|
|
20230922,171300,898190875,3705,3705,3705,3705,0
|
|
20230922,171200,898190875,3705,3705,3705,3705,0
|
|
20230922,171100,898190875,3705,3705,3705,3705,0
|
|
20230922,171000,898190875,3705,3705,3705,3705,0
|
|
20230922,170900,898190875,3705,3705,3705,3705,0
|
|
20230922,170800,898190875,3705,3705,3705,3705,0
|
|
20230922,170700,898190875,3705,3705,3705,3705,0
|
|
20230922,170600,898190875,3705,3705,3705,3705,0
|
|
20230922,170500,898190875,3705,3705,3705,3705,0
|
|
20230922,170400,898190875,3705,3705,3705,3705,0
|
|
20230922,170300,898190875,3705,3705,3705,3705,0
|
|
20230922,170200,898190875,3705,3705,3705,3705,0
|
|
20230922,170100,898190875,3705,3705,3705,3705,0
|
|
20230922,170000,898190875,3705,3705,3705,3705,0
|
|
20230922,165900,898190875,3705,3705,3705,3705,0
|
|
20230922,165800,898190875,3705,3705,3705,3705,0
|
|
20230922,165700,898190875,3705,3705,3705,3705,0
|
|
20230922,165600,898190875,3705,3705,3705,3705,0
|
|
20230922,165500,898190875,3705,3705,3705,3705,0
|
|
20230922,165400,898190875,3705,3705,3705,3705,6737
|
|
20230922,165300,898190875,3705,3705,3705,3705,0
|
|
20230922,165200,898190875,3705,3705,3705,3705,0
|
|
20230922,165100,898190875,3705,3705,3705,3705,0
|
|
20230922,165000,898190875,3705,3705,3705,3705,0
|
|
20230922,164900,898190875,3705,3705,3705,3705,0
|
|
20230922,164800,898190875,3705,3705,3705,3705,0
|
|
20230922,164700,898190875,3705,3705,3705,3705,0
|
|
20230922,164600,898190875,3705,3705,3705,3705,0
|
|
20230922,164500,898190875,3705,3705,3705,3705,0
|
|
20230922,164400,898190875,3705,3705,3705,3705,0
|
|
20230922,164300,898190875,3705,3705,3705,3705,0
|
|
20230922,164200,898190875,3705,3705,3705,3705,0
|
|
20230922,164100,898190875,3705,3705,3705,3705,0
|
|
20230922,164000,898190875,3705,3705,3705,3705,0
|
|
20230922,163900,898190875,3705,3705,3705,3705,0
|
|
20230922,163800,898190875,3705,3705,3705,3705,0
|
|
20230922,163700,898190875,3705,3705,3705,3705,0
|
|
20230922,163600,898190875,3705,3705,3705,3705,0
|
|
20230922,163500,898190875,3705,3705,3705,3705,0
|
|
20230922,163400,898190875,3705,3705,3705,3705,0
|
|
20230922,163300,898190875,3705,3705,3705,3705,0
|
|
20230922,163200,898190875,3705,3705,3705,3705,0
|
|
20230922,163100,898190875,3705,3705,3705,3705,0
|
|
20230922,163000,898190875,3705,3705,3705,3705,0
|
|
20230922,162900,898190875,3705,3705,3705,3705,0
|
|
20230922,162800,898190875,3705,3705,3705,3705,0
|
|
20230922,162700,898190875,3705,3705,3705,3705,0
|
|
20230922,162600,898190875,3705,3705,3705,3705,0
|
|
20230922,162500,898190875,3705,3705,3705,3705,0
|
|
20230922,162400,898190875,3705,3705,3705,3705,6737
|
|
20230922,162300,898190875,3705,3705,3705,3705,0
|
|
20230922,162200,898190875,3705,3705,3705,3705,0
|
|
20230922,162100,898190875,3705,3705,3705,3705,0
|
|
20230922,162000,898190875,3705,3705,3705,3705,0
|
|
20230922,161900,898190875,3705,3705,3705,3705,0
|
|
20230922,161800,898190875,3705,3705,3705,3705,0
|
|
20230922,161700,898190875,3705,3705,3705,3705,0
|
|
20230922,161600,898190875,3705,3705,3705,3705,0
|
|
20230922,161500,898190875,3705,3705,3705,3705,0
|
|
20230922,161400,898190875,3705,3705,3705,3705,0
|
|
20230922,161300,898190875,3705,3705,3705,3705,0
|
|
20230922,161200,898190875,3705,3705,3705,3705,0
|
|
20230922,161100,898190875,3705,3705,3705,3705,0
|
|
20230922,161000,898190875,3705,3705,3705,3705,0
|
|
20230922,160900,898190875,3705,3705,3705,3705,0
|
|
20230922,160800,898190875,3705,3705,3705,3705,0
|
|
20230922,160700,898190875,3705,3705,3705,3705,0
|
|
20230922,160600,898190875,3705,3705,3705,3705,0
|
|
20230922,160500,898190875,3705,3705,3705,3705,0
|
|
20230922,160400,898190875,3705,3705,3705,3705,0
|
|
20230922,160300,898190875,3705,3705,3705,3705,0
|
|
20230922,160200,898190875,3705,3705,3705,3705,0
|
|
20230922,160100,898190875,3705,3705,3705,3705,0
|
|
20230922,160000,898190875,3705,3705,3705,3705,0
|
|
20230922,155900,898190875,3705,3705,3705,3705,0
|
|
20230922,155800,898190875,3705,3705,3705,3705,0
|
|
20230922,155700,898190875,3705,3705,3705,3705,0
|
|
20230922,155600,898190875,3705,3705,3705,3705,0
|
|
20230922,155500,898190875,3705,3705,3705,3705,0
|
|
20230922,155400,898190875,3705,3705,3705,3705,6737
|
|
20230922,155300,898190875,3705,3705,3705,3705,0
|
|
20230922,155200,898190875,3705,3705,3705,3705,0
|
|
20230922,155100,898190875,3705,3705,3705,3705,0
|
|
20230922,155000,898190875,3705,3705,3705,3705,0
|
|
20230922,154900,898190875,3705,3705,3705,3705,0
|
|
20230922,154800,898190875,3705,3705,3705,3705,0
|
|
20230922,154700,898190875,3705,3705,3705,3705,0
|
|
20230922,154600,898190875,3705,3705,3705,3705,0
|
|
20230922,154500,898190875,3705,3705,3705,3705,0
|
|
20230922,154400,898190875,3705,3705,3705,3705,0
|
|
20230922,154300,898190875,3705,3705,3705,3705,0
|
|
20230922,154200,898190875,3705,3705,3705,3705,0
|
|
20230922,154100,898190875,3705,3705,3705,3705,0
|
|
20230922,154000,898190875,3705,3705,3705,3705,0
|
|
20230922,153900,898190875,3705,3705,3705,3705,0
|
|
20230922,153800,898190875,3705,3705,3705,3705,0
|
|
20230922,153700,898190875,3705,3705,3705,3705,0
|
|
20230922,153600,898190875,3705,3705,3705,3705,0
|
|
20230922,153500,898190875,3705,3705,3705,3705,0
|
|
20230922,153400,898190875,3705,3705,3705,3705,0
|
|
20230922,153300,898190875,3705,3705,3705,3705,0
|
|
20230922,153200,898190875,3705,3705,3705,3705,0
|
|
20230922,153100,898190875,3705,3705,3705,3705,0
|
|
20230922,153000,898190875,3705,3705,3705,3705,6737
|
|
20230922,152900,873230290,3695,3695,3695,3695,0
|
|
20230922,152800,873230290,3695,3695,3695,3695,0
|
|
20230922,152700,873230290,3695,3695,3695,3695,0
|
|
20230922,152600,873230290,3695,3695,3695,3695,0
|
|
20230922,152500,873230290,3695,3695,3695,3695,0
|
|
20230922,152400,873230290,3695,3695,3695,3695,0
|
|
20230922,152300,873230290,3695,3695,3695,3695,0
|
|
20230922,152200,873230290,3695,3695,3695,3695,0
|
|
20230922,152100,873230290,3695,3695,3695,3695,0
|
|
20230922,152000,873230290,3695,3695,3695,3695,0
|
|
20230922,151900,873230290,3695,3690,3695,3690,2666
|
|
20230922,151800,863379920,3690,3695,3695,3690,271
|
|
20230922,151700,862379925,3695,3665,3695,3665,1025
|
|
20230922,151600,858622540,3665,3655,3700,3655,2129
|
|
20230922,151500,850801125,3650,3690,3720,3605,22234
|
|
20230922,151400,769553665,3685,3705,3705,3685,515
|
|
20230922,151300,767653025,3705,3700,3705,3700,25
|
|
20230922,151200,767560450,3690,3705,3705,3690,1045
|
|
20230922,151100,763697015,3695,3710,3710,3695,816
|
|
20230922,151000,760680385,3715,3715,3715,3715,0
|
|
20230922,150900,760680385,3715,3710,3715,3710,531
|
|
20230922,150800,758707725,3725,3715,3725,3715,50
|
|
20230922,150700,758521725,3715,3710,3715,3705,376
|
|
20230922,150600,757125795,3715,3715,3715,3715,10
|
|
20230922,150500,757088645,3710,3715,3715,3700,4749
|
|
20230922,150400,739484380,3725,3710,3725,3710,1031
|
|
20230922,150300,735645710,3715,3720,3720,3715,296
|
|
20230922,150200,734544595,3730,3720,3735,3720,4133
|
|
20230922,150100,719127160,3720,3720,3720,3715,2122
|
|
20230922,150000,711234590,3720,3720,3720,3720,126
|
|
20230922,145900,710765870,3715,3715,3715,3710,6964
|
|
20230922,145800,684896895,3725,3720,3725,3715,1215
|
|
20230922,145700,680372655,3720,3710,3720,3710,1675
|
|
20230922,145600,674144300,3710,3710,3710,3710,101
|
|
20230922,145500,673769590,3720,3725,3725,3710,1664
|
|
20230922,145400,667576515,3720,3690,3720,3690,8240
|
|
20230922,145300,637028830,3690,3685,3690,3685,324
|
|
20230922,145200,635833415,3685,3685,3685,3680,275
|
|
20230922,145100,634820665,3675,3675,3680,3675,270
|
|
20230922,145000,633827765,3675,3675,3675,3675,345
|
|
20230922,144900,632559890,3675,3680,3685,3675,541
|
|
20230922,144800,630567895,3680,3675,3680,3670,1805
|
|
20230922,144700,623938250,3680,3680,3680,3675,128
|
|
20230922,144600,623467775,3685,3680,3685,3680,55
|
|
20230922,144500,623265370,3680,3680,3680,3675,3
|
|
20230922,144400,623254335,3685,3685,3685,3685,1
|
|
20230922,144300,623250650,3675,3680,3680,3675,2000
|
|
20230922,144200,615895650,3680,3680,3680,3680,1902
|
|
20230922,144100,608896290,3680,3680,3680,3680,0
|
|
20230922,144000,608896290,3680,3680,3680,3680,0
|
|
20230922,143900,608896290,3680,3680,3680,3680,0
|
|
20230922,143800,608896290,3680,3680,3680,3680,5
|
|
20230922,143700,608877890,3685,3685,3685,3685,0
|
|
20230922,143600,608877890,3685,3685,3685,3685,0
|
|
20230922,143500,608877890,3685,3685,3685,3685,0
|
|
20230922,143400,608877890,3685,3685,3685,3685,0
|
|
20230922,143300,608877890,3685,3685,3685,3685,0
|
|
20230922,143200,608877890,3685,3685,3685,3685,68
|
|
20230922,143100,608627310,3680,3685,3685,3680,72
|
|
20230922,143000,608362015,3685,3685,3685,3685,1377
|
|
20230922,142900,603287770,3685,3685,3685,3685,300
|
|
20230922,142800,602182270,3690,3690,3690,3690,0
|
|
20230922,142700,602182270,3690,3690,3690,3690,0
|
|
20230922,142600,602182270,3690,3690,3690,3690,0
|
|
20230922,142500,602182270,3690,3685,3690,3685,29
|
|
20230922,142400,602075395,3685,3685,3685,3685,10
|
|
20230922,142300,602038545,3690,3690,3690,3690,1
|
|
20230922,142200,602034855,3685,3685,3685,3685,0
|
|
20230922,142100,602034855,3685,3685,3685,3685,0
|
|
20230922,142000,602034855,3685,3685,3685,3685,570
|
|
20230922,141900,599934405,3685,3685,3685,3685,3284
|
|
20230922,141800,587832865,3685,3685,3685,3685,0
|
|
20230922,141700,587832865,3685,3690,3690,3685,502
|
|
20230922,141600,585980695,3700,3700,3700,3700,0
|
|
20230922,141500,585980695,3700,3700,3700,3700,0
|
|
20230922,141400,585980695,3700,3700,3700,3700,4290
|
|
20230922,141300,570107695,3705,3700,3705,3700,54
|
|
20230922,141200,569907875,3700,3700,3700,3700,15660
|
|
20230922,141100,511965875,3700,3705,3705,3700,1034
|
|
20230922,141000,508135765,3705,3705,3705,3705,215
|
|
20230922,140900,507339190,3705,3700,3705,3690,259
|
|
20230922,140800,506382185,3710,3705,3710,3705,1531
|
|
20230922,140700,500703260,3705,3705,3705,3705,25
|
|
20230922,140600,500610635,3690,3690,3690,3690,0
|
|
20230922,140500,500610635,3690,3690,3690,3690,0
|
|
20230922,140400,500610635,3690,3690,3690,3690,608
|
|
20230922,140300,498367115,3690,3690,3690,3690,0
|
|
20230922,140200,498367115,3690,3690,3690,3690,10
|
|
20230922,140100,498330215,3690,3690,3690,3690,1280
|
|
20230922,140000,493607015,3685,3685,3685,3685,0
|
|
20230922,135900,493607015,3685,3685,3685,3685,0
|
|
20230922,135800,493607015,3685,3685,3685,3685,0
|
|
20230922,135700,493607015,3685,3690,3690,3685,95
|
|
20230922,135600,493256935,3695,3680,3695,3680,404
|
|
20230922,135500,491770155,3680,3680,3680,3680,0
|
|
20230922,135400,491770155,3680,3680,3680,3680,0
|
|
20230922,135300,491770155,3680,3680,3680,3680,0
|
|
20230922,135200,491770155,3680,3680,3680,3680,0
|
|
20230922,135100,491770155,3680,3680,3680,3680,310
|
|
20230922,135000,490629355,3680,3680,3680,3680,0
|
|
20230922,134900,490629355,3680,3680,3680,3680,373
|
|
20230922,134800,489256715,3680,3680,3680,3680,0
|
|
20230922,134700,489256715,3680,3680,3680,3680,0
|
|
20230922,134600,489256715,3680,3680,3680,3680,11015
|
|
20230922,134500,448721515,3685,3685,3685,3685,690
|
|
20230922,134400,446178865,3685,3685,3685,3685,0
|
|
20230922,134300,446178865,3685,3685,3685,3685,0
|
|
20230922,134200,446178865,3685,3685,3685,3685,1
|
|
20230922,134100,446175180,3680,3685,3685,3680,2836
|
|
20230922,134000,435737565,3690,3690,3690,3690,420
|
|
20230922,133900,434187765,3685,3685,3685,3685,170
|
|
20230922,133800,433561315,3680,3680,3680,3680,0
|
|
20230922,133700,433561315,3680,3680,3680,3680,7
|
|
20230922,133600,433535555,3680,3680,3680,3680,1
|
|
20230922,133500,433531875,3680,3680,3680,3680,0
|
|
20230922,133400,433531875,3680,3680,3680,3680,273
|
|
20230922,133300,432527235,3680,3680,3680,3680,0
|
|
20230922,133200,432527235,3680,3680,3680,3680,1
|
|
20230922,133100,432523555,3680,3680,3680,3680,2
|
|
20230922,133000,432516195,3680,3675,3680,3675,1410
|
|
20230922,132900,427332795,3680,3680,3680,3680,0
|
|
20230922,132800,427332795,3680,3680,3680,3680,95
|
|
20230922,132700,426983195,3680,3680,3680,3680,5
|
|
20230922,132600,426964795,3680,3680,3680,3680,5
|
|
20230922,132500,426946395,3680,3680,3680,3675,1110
|
|
20230922,132400,422862095,3685,3685,3685,3685,10
|
|
20230922,132300,422825245,3680,3680,3680,3680,12
|
|
20230922,132200,422781085,3675,3675,3675,3675,0
|
|
20230922,132100,422781085,3675,3675,3675,3675,0
|
|
20230922,132000,422781085,3675,3680,3680,3675,248
|
|
20230922,131900,421869100,3675,3680,3680,3675,3017
|
|
20230922,131800,410774385,3680,3690,3690,3680,2478
|
|
20230922,131700,401646640,3690,3690,3690,3690,0
|
|
20230922,131600,401646640,3690,3690,3690,3690,44
|
|
20230922,131500,401484280,3695,3695,3695,3695,0
|
|
20230922,131400,401484280,3695,3695,3695,3695,0
|
|
20230922,131300,401484280,3695,3695,3695,3695,220
|
|
20230922,131200,400671380,3700,3695,3700,3695,2000
|
|
20230922,131100,393277385,3690,3690,3690,3690,0
|
|
20230922,131000,393277385,3690,3690,3690,3690,0
|
|
20230922,130900,393277385,3690,3690,3690,3690,10
|
|
20230922,130800,393240485,3690,3690,3690,3690,500
|
|
20230922,130700,391395485,3690,3690,3690,3690,0
|
|
20230922,130600,391395485,3690,3690,3690,3690,100
|
|
20230922,130500,391026485,3690,3690,3690,3690,36
|
|
20230922,130400,390893645,3690,3690,3690,3690,0
|
|
20230922,130300,390893645,3690,3690,3690,3690,0
|
|
20230922,130200,390893645,3690,3690,3690,3685,1624
|
|
20230922,130100,384908495,3705,3705,3705,3685,2213
|
|
20230922,130000,376748355,3705,3705,3705,3705,0
|
|
20230922,125900,376748355,3705,3705,3705,3705,200
|
|
20230922,125800,376007355,3705,3705,3705,3705,0
|
|
20230922,125700,376007355,3705,3695,3705,3690,1256
|
|
20230922,125600,371372215,3700,3700,3700,3700,130
|
|
20230922,125500,370891215,3695,3695,3695,3695,0
|
|
20230922,125400,370891215,3695,3710,3710,3695,4300
|
|
20230922,125300,354988250,3710,3710,3710,3710,0
|
|
20230922,125200,354988250,3710,3710,3710,3710,0
|
|
20230922,125100,354988250,3710,3710,3710,3710,0
|
|
20230922,125000,354988250,3710,3715,3715,3710,251
|
|
20230922,124900,354055790,3715,3715,3715,3715,100
|
|
20230922,124800,353684290,3715,3715,3715,3715,0
|
|
20230922,124700,353684290,3715,3715,3715,3715,0
|
|
20230922,124600,353684290,3715,3710,3715,3710,20
|
|
20230922,124500,353610040,3715,3715,3715,3715,945
|
|
20230922,124400,350099365,3700,3700,3700,3700,908
|
|
20230922,124300,346739765,3715,3715,3715,3715,1
|
|
20230922,124200,346736050,3715,3700,3715,3695,181
|
|
20230922,124100,346066590,3695,3705,3705,3695,1488
|
|
20230922,124000,340561085,3715,3715,3715,3715,268
|
|
20230922,123900,339565465,3720,3720,3720,3720,0
|
|
20230922,123800,339565465,3720,3720,3720,3720,8
|
|
20230922,123700,339535705,3720,3720,3720,3720,1
|
|
20230922,123600,339531985,3700,3700,3700,3700,90
|
|
20230922,123500,339198985,3700,3700,3700,3700,293
|
|
20230922,123400,338114885,3710,3710,3720,3710,1156
|
|
20230922,123300,333818130,3710,3720,3720,3700,1736
|
|
20230922,123200,327375735,3725,3710,3725,3710,51
|
|
20230922,123100,327186510,3725,3725,3725,3725,10
|
|
20230922,123000,327149260,3725,3725,3725,3725,923
|
|
20230922,122900,323711085,3725,3715,3725,3715,598
|
|
20230922,122800,321488465,3710,3710,3710,3710,2103
|
|
20230922,122700,313686335,3710,3705,3710,3705,1501
|
|
20230922,122600,308125120,3700,3700,3700,3700,1121
|
|
20230922,122500,303977420,3695,3695,3695,3695,74
|
|
20230922,122400,303703990,3695,3695,3695,3695,0
|
|
20230922,122300,303703990,3695,3695,3695,3695,3
|
|
20230922,122200,303692905,3695,3685,3695,3685,226
|
|
20230922,122100,302859115,3685,3685,3685,3685,30
|
|
20230922,122000,302748565,3685,3685,3685,3685,1
|
|
20230922,121900,302744880,3680,3680,3680,3680,0
|
|
20230922,121800,302744880,3680,3680,3680,3680,1
|
|
20230922,121700,302741200,3685,3685,3685,3685,2
|
|
20230922,121600,302733830,3680,3680,3680,3680,132
|
|
20230922,121500,302248070,3675,3680,3680,3675,582
|
|
20230922,121400,300108810,3685,3685,3685,3680,626
|
|
20230922,121300,297804980,3685,3680,3685,3675,1697
|
|
20230922,121200,291566390,3680,3680,3680,3680,0
|
|
20230922,121100,291566390,3680,3680,3680,3680,409
|
|
20230922,121000,290061270,3680,3680,3680,3680,1
|
|
20230922,120900,290057590,3680,3680,3680,3680,29
|
|
20230922,120800,289950870,3685,3690,3690,3685,792
|
|
20230922,120700,287032315,3690,3690,3690,3690,0
|
|
20230922,120600,287032315,3690,3690,3690,3690,0
|
|
20230922,120500,287032315,3690,3690,3690,3690,324
|
|
20230922,120400,285836755,3695,3695,3695,3695,0
|
|
20230922,120300,285836755,3695,3695,3695,3695,0
|
|
20230922,120200,285836755,3695,3695,3695,3695,101
|
|
20230922,120100,285463560,3695,3695,3695,3695,0
|
|
20230922,120000,285463560,3695,3695,3695,3695,0
|
|
20230922,115900,285463560,3695,3695,3695,3695,1
|
|
20230922,115800,285459865,3690,3690,3690,3690,0
|
|
20230922,115700,285459865,3690,3690,3690,3690,0
|
|
20230922,115600,285459865,3690,3690,3690,3690,0
|
|
20230922,115500,285459865,3690,3690,3695,3690,107
|
|
20230922,115400,285065030,3695,3700,3700,3695,51
|
|
20230922,115300,284876415,3700,3705,3705,3700,100
|
|
20230922,115200,284506410,3710,3710,3710,3710,0
|
|
20230922,115100,284506410,3710,3710,3710,3710,13
|
|
20230922,115000,284458180,3710,3710,3710,3710,0
|
|
20230922,114900,284458180,3710,3710,3710,3710,0
|
|
20230922,114800,284458180,3710,3710,3710,3710,15
|
|
20230922,114700,284402530,3700,3700,3700,3700,531
|
|
20230922,114600,282437830,3705,3705,3705,3705,273
|
|
20230922,114500,281426365,3710,3715,3715,3710,746
|
|
20230922,114400,278658650,3710,3710,3710,3710,5
|
|
20230922,114300,278640100,3715,3720,3720,3715,355
|
|
20230922,114200,277319860,3720,3720,3725,3720,818
|
|
20230922,114100,274276895,3720,3715,3720,3715,704
|
|
20230922,114000,271661020,3715,3710,3715,3710,747
|
|
20230922,113900,268886525,3710,3710,3710,3705,610
|
|
20230922,113800,266623430,3710,3705,3710,3705,1517
|
|
20230922,113700,261001445,3705,3705,3705,3705,80
|
|
20230922,113600,260705045,3705,3710,3710,3705,1672
|
|
20230922,113500,254509780,3710,3705,3710,3705,936
|
|
20230922,113400,251041400,3705,3705,3705,3705,172
|
|
20230922,113300,250404140,3705,3705,3705,3705,292
|
|
20230922,113200,249322280,3705,3705,3705,3700,48
|
|
20230922,113100,249144455,3700,3700,3700,3700,1555
|
|
20230922,113000,243390955,3700,3700,3700,3700,12
|
|
20230922,112900,243346555,3700,3700,3700,3695,1051
|
|
20230922,112800,239458340,3700,3690,3700,3690,46
|
|
20230922,112700,239288590,3695,3695,3695,3695,2855
|
|
20230922,112600,228739365,3695,3695,3695,3695,145
|
|
20230922,112500,228203590,3685,3700,3700,3685,1692
|
|
20230922,112400,221948540,3700,3705,3705,3695,125
|
|
20230922,112300,221486640,3705,3695,3705,3695,3
|
|
20230922,112200,221475535,3705,3695,3705,3695,2334
|
|
20230922,112100,212835065,3690,3690,3690,3690,1
|
|
20230922,112000,212831375,3695,3690,3695,3685,96
|
|
20230922,111900,212477130,3690,3690,3690,3690,317
|
|
20230922,111800,211307400,3690,3690,3690,3690,4
|
|
20230922,111700,211292640,3690,3690,3690,3690,16
|
|
20230922,111600,211233600,3695,3680,3695,3680,157
|
|
20230922,111500,210654635,3680,3680,3680,3680,0
|
|
20230922,111400,210654635,3680,3680,3680,3680,20
|
|
20230922,111300,210581035,3685,3685,3685,3685,0
|
|
20230922,111200,210581035,3685,3685,3685,3685,152
|
|
20230922,111100,210020915,3675,3680,3680,3675,19
|
|
20230922,111000,209951040,3680,3680,3680,3680,110
|
|
20230922,110900,209546240,3680,3680,3680,3680,0
|
|
20230922,110800,209546240,3680,3680,3680,3680,0
|
|
20230922,110700,209546240,3680,3680,3680,3680,0
|
|
20230922,110600,209546240,3680,3680,3680,3680,0
|
|
20230922,110500,209546240,3680,3675,3680,3675,11
|
|
20230922,110400,209505780,3680,3680,3680,3680,128
|
|
20230922,110300,209034740,3675,3675,3675,3675,0
|
|
20230922,110200,209034740,3675,3675,3675,3675,0
|
|
20230922,110100,209034740,3675,3675,3675,3675,155
|
|
20230922,110000,208465115,3675,3675,3675,3675,40
|
|
20230922,105900,208318115,3670,3670,3670,3670,0
|
|
20230922,105800,208318115,3670,3670,3670,3670,0
|
|
20230922,105700,208318115,3670,3670,3670,3670,127
|
|
20230922,105600,207852025,3670,3670,3670,3670,100
|
|
20230922,105500,207485025,3665,3665,3665,3665,0
|
|
20230922,105400,207485025,3665,3665,3665,3665,0
|
|
20230922,105300,207485025,3665,3665,3665,3665,564
|
|
20230922,105200,205417965,3665,3665,3665,3665,0
|
|
20230922,105100,205417965,3665,3665,3665,3665,0
|
|
20230922,105000,205417965,3665,3665,3665,3665,0
|
|
20230922,104900,205417965,3665,3665,3665,3665,2
|
|
20230922,104800,205410635,3665,3670,3670,3665,102
|
|
20230922,104700,205036360,3670,3670,3670,3670,26
|
|
20230922,104600,204940940,3670,3670,3670,3670,0
|
|
20230922,104500,204940940,3670,3670,3670,3670,0
|
|
20230922,104400,204940940,3670,3670,3670,3670,2
|
|
20230922,104300,204933600,3665,3665,3665,3665,100
|
|
20230922,104200,204567100,3660,3660,3660,3660,26
|
|
20230922,104100,204471940,3660,3660,3660,3660,91
|
|
20230922,104000,204138880,3660,3660,3660,3660,100
|
|
20230922,103900,203772880,3660,3660,3660,3660,0
|
|
20230922,103800,203772880,3660,3665,3665,3660,100
|
|
20230922,103700,203406615,3660,3660,3660,3660,0
|
|
20230922,103600,203406615,3660,3660,3660,3660,50
|
|
20230922,103500,203223615,3665,3660,3665,3660,430
|
|
20230922,103400,201649665,3665,3665,3665,3665,211
|
|
20230922,103300,200876350,3645,3660,3660,3645,369
|
|
20230922,103200,199529910,3665,3665,3665,3665,66
|
|
20230922,103100,199288020,3665,3665,3665,3665,1
|
|
20230922,103000,199284355,3660,3655,3660,3655,374
|
|
20230922,102900,197915785,3655,3655,3655,3655,49
|
|
20230922,102800,197736690,3650,3645,3650,3645,93
|
|
20230922,102700,197397515,3650,3650,3650,3650,45
|
|
20230922,102600,197233265,3650,3650,3650,3650,100
|
|
20230922,102500,196868265,3650,3650,3650,3650,37
|
|
20230922,102400,196733215,3645,3645,3645,3645,0
|
|
20230922,102300,196733215,3645,3645,3645,3645,28
|
|
20230922,102200,196631155,3645,3645,3645,3645,204
|
|
20230922,102100,195887575,3645,3650,3650,3645,201
|
|
20230922,102000,195153930,3650,3645,3650,3645,15
|
|
20230922,101900,195099235,3650,3650,3650,3650,42
|
|
20230922,101800,194945935,3645,3645,3645,3645,0
|
|
20230922,101700,194945935,3645,3645,3645,3645,15
|
|
20230922,101600,194891260,3645,3650,3650,3645,3
|
|
20230922,101500,194880315,3650,3650,3650,3650,0
|
|
20230922,101400,194880315,3650,3650,3650,3650,2
|
|
20230922,101300,194873015,3645,3645,3645,3645,0
|
|
20230922,101200,194873015,3645,3640,3645,3640,661
|
|
20230922,101100,192466925,3640,3640,3640,3635,95
|
|
20230922,101000,192121170,3640,3640,3640,3635,947
|
|
20230922,100900,188677830,3635,3650,3650,3635,2000
|
|
20230922,100800,181387945,3650,3650,3655,3650,131
|
|
20230922,100700,180909645,3655,3660,3660,3655,85
|
|
20230922,100600,180598845,3660,3665,3665,3660,736
|
|
20230922,100500,177905075,3650,3650,3650,3650,895
|
|
20230922,100400,174638325,3650,3650,3650,3650,313
|
|
20230922,100300,173495875,3655,3655,3655,3655,0
|
|
20230922,100200,173495875,3655,3655,3655,3655,3
|
|
20230922,100100,173484910,3660,3660,3660,3660,65
|
|
20230922,100000,173247010,3655,3655,3655,3655,0
|
|
20230922,095900,173247010,3655,3660,3660,3655,721
|
|
20230922,095800,170611750,3670,3660,3670,3650,1563
|
|
20230922,095700,164901555,3670,3670,3670,3670,126
|
|
20230922,095600,164439135,3670,3660,3670,3660,731
|
|
20230922,095500,161763665,3660,3660,3660,3660,258
|
|
20230922,095400,160819385,3655,3660,3660,3655,205
|
|
20230922,095300,160069285,3660,3665,3665,3660,943
|
|
20230922,095200,156615210,3660,3660,3660,3660,0
|
|
20230922,095100,156615210,3660,3660,3660,3660,76
|
|
20230922,095000,156337050,3660,3660,3660,3660,500
|
|
20230922,094900,154507050,3660,3660,3660,3660,201
|
|
20230922,094800,153771390,3660,3665,3665,3660,112
|
|
20230922,094700,153361445,3665,3665,3665,3660,574
|
|
20230922,094600,151258425,3670,3670,3670,3670,549
|
|
20230922,094500,149243595,3675,3675,3675,3675,210
|
|
20230922,094400,148471845,3675,3675,3675,3675,0
|
|
20230922,094300,148471845,3675,3690,3690,3675,1468
|
|
20230922,094200,143059795,3685,3675,3685,3675,655
|
|
20230922,094100,140647230,3675,3675,3675,3675,20
|
|
20230922,094000,140573730,3670,3685,3685,3670,949
|
|
20230922,093900,137082600,3685,3680,3685,3680,198
|
|
20230922,093800,136353170,3680,3675,3680,3675,63
|
|
20230922,093700,136121595,3675,3675,3675,3675,1
|
|
20230922,093600,136117920,3665,3665,3665,3665,2
|
|
20230922,093500,136110590,3665,3660,3665,3655,786
|
|
20230922,093400,133233780,3665,3665,3665,3665,1
|
|
20230922,093300,133230115,3660,3670,3670,3660,184
|
|
20230922,093200,132555560,3670,3670,3670,3665,72
|
|
20230922,093100,132291370,3670,3665,3680,3665,280
|
|
20230922,093000,131262560,3675,3670,3675,3670,100
|
|
20230922,092900,130895520,3665,3655,3665,3655,181
|
|
20230922,092800,130232215,3655,3660,3660,3655,683
|
|
20230922,092700,127735560,3660,3660,3665,3655,850
|
|
20230922,092600,124627275,3665,3665,3665,3665,420
|
|
20230922,092500,123087975,3670,3670,3670,3670,209
|
|
20230922,092400,122320945,3675,3685,3685,3675,3273
|
|
20230922,092300,110279465,3690,3690,3690,3690,827
|
|
20230922,092200,107227835,3695,3695,3695,3695,10
|
|
20230922,092100,107190885,3695,3690,3695,3690,532
|
|
20230922,092000,105227755,3690,3695,3715,3690,1883
|
|
20230922,091900,98254170,3690,3680,3690,3675,1735
|
|
20230922,091800,91864700,3680,3680,3690,3680,1771
|
|
20230922,091700,85340725,3680,3670,3680,3670,693
|
|
20230922,091600,82793560,3670,3655,3670,3655,222
|
|
20230922,091500,81980505,3660,3660,3660,3660,942
|
|
20230922,091400,78532785,3660,3670,3670,3660,1064
|
|
20230922,091300,74637945,3670,3660,3670,3660,1343
|
|
20230922,091200,69721595,3670,3660,3670,3655,801
|
|
20230922,091100,66787570,3660,3660,3660,3655,1134
|
|
20230922,091000,62639280,3660,3650,3660,3650,2334
|
|
20230922,090900,54108425,3645,3645,3660,3645,410
|
|
20230922,090800,52611215,3645,3635,3645,3635,123
|
|
20230922,090700,52163800,3635,3635,3635,3625,378
|
|
20230922,090600,50791525,3635,3625,3635,3625,2181
|
|
20230922,090500,42876015,3625,3630,3635,3625,1027
|
|
20230922,090400,39150560,3630,3635,3635,3625,421
|
|
20230922,090300,37623965,3625,3635,3635,3615,2193
|
|
20230922,090200,29683455,3630,3635,3635,3620,3871
|
|
20230922,090100,15652080,3635,3630,3635,3630,1068
|
|
20230922,090000,11771500,3655,3620,3655,3615,2770
|