628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,192400,3764754705,3230,3230,3230,3230,0
|
|
20230904,192300,3764754705,3230,3230,3230,3230,0
|
|
20230904,192200,3764754705,3230,3230,3230,3230,0
|
|
20230904,192100,3764754705,3230,3230,3230,3230,0
|
|
20230904,192000,3764754705,3230,3230,3230,3230,0
|
|
20230904,191900,3764754705,3230,3230,3230,3230,0
|
|
20230904,191800,3764754705,3230,3230,3230,3230,0
|
|
20230904,191700,3764754705,3230,3230,3230,3230,0
|
|
20230904,191600,3764754705,3230,3230,3230,3230,0
|
|
20230904,191500,3764754705,3230,3230,3230,3230,0
|
|
20230904,191400,3764754705,3230,3230,3230,3230,0
|
|
20230904,191300,3764754705,3230,3230,3230,3230,0
|
|
20230904,191200,3764754705,3230,3230,3230,3230,0
|
|
20230904,191100,3764754705,3230,3230,3230,3230,0
|
|
20230904,191000,3764754705,3230,3230,3230,3230,0
|
|
20230904,190900,3764754705,3230,3230,3230,3230,0
|
|
20230904,190800,3764754705,3230,3230,3230,3230,0
|
|
20230904,190700,3764754705,3230,3230,3230,3230,0
|
|
20230904,190600,3764754705,3230,3230,3230,3230,0
|
|
20230904,190500,3764754705,3230,3230,3230,3230,0
|
|
20230904,190400,3764754705,3230,3230,3230,3230,0
|
|
20230904,190300,3764754705,3230,3230,3230,3230,0
|
|
20230904,190200,3764754705,3230,3230,3230,3230,0
|
|
20230904,190100,3764754705,3230,3230,3230,3230,0
|
|
20230904,190000,3764754705,3230,3230,3230,3230,0
|
|
20230904,185900,3764754705,3230,3230,3230,3230,0
|
|
20230904,185800,3764754705,3230,3230,3230,3230,0
|
|
20230904,185700,3764754705,3230,3230,3230,3230,0
|
|
20230904,185600,3764754705,3230,3230,3230,3230,0
|
|
20230904,185500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,185400,3764754705,3230,3230,3230,3230,0
|
|
20230904,185300,3764754705,3230,3230,3230,3230,0
|
|
20230904,185200,3764754705,3230,3230,3230,3230,0
|
|
20230904,185100,3764754705,3230,3230,3230,3230,0
|
|
20230904,185000,3764754705,3230,3230,3230,3230,0
|
|
20230904,184900,3764754705,3230,3230,3230,3230,0
|
|
20230904,184800,3764754705,3230,3230,3230,3230,0
|
|
20230904,184700,3764754705,3230,3230,3230,3230,0
|
|
20230904,184600,3764754705,3230,3230,3230,3230,0
|
|
20230904,184500,3764754705,3230,3230,3230,3230,0
|
|
20230904,184400,3764754705,3230,3230,3230,3230,0
|
|
20230904,184300,3764754705,3230,3230,3230,3230,0
|
|
20230904,184200,3764754705,3230,3230,3230,3230,0
|
|
20230904,184100,3764754705,3230,3230,3230,3230,0
|
|
20230904,184000,3764754705,3230,3230,3230,3230,0
|
|
20230904,183900,3764754705,3230,3230,3230,3230,0
|
|
20230904,183800,3764754705,3230,3230,3230,3230,0
|
|
20230904,183700,3764754705,3230,3230,3230,3230,0
|
|
20230904,183600,3764754705,3230,3230,3230,3230,0
|
|
20230904,183500,3764754705,3230,3230,3230,3230,0
|
|
20230904,183400,3764754705,3230,3230,3230,3230,0
|
|
20230904,183300,3764754705,3230,3230,3230,3230,0
|
|
20230904,183200,3764754705,3230,3230,3230,3230,0
|
|
20230904,183100,3764754705,3230,3230,3230,3230,0
|
|
20230904,183000,3764754705,3230,3230,3230,3230,0
|
|
20230904,182900,3764754705,3230,3230,3230,3230,0
|
|
20230904,182800,3764754705,3230,3230,3230,3230,0
|
|
20230904,182700,3764754705,3230,3230,3230,3230,0
|
|
20230904,182600,3764754705,3230,3230,3230,3230,0
|
|
20230904,182500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,182400,3764754705,3230,3230,3230,3230,0
|
|
20230904,182300,3764754705,3230,3230,3230,3230,0
|
|
20230904,182200,3764754705,3230,3230,3230,3230,0
|
|
20230904,182100,3764754705,3230,3230,3230,3230,0
|
|
20230904,182000,3764754705,3230,3230,3230,3230,0
|
|
20230904,181900,3764754705,3230,3230,3230,3230,0
|
|
20230904,181800,3764754705,3230,3230,3230,3230,0
|
|
20230904,181700,3764754705,3230,3230,3230,3230,0
|
|
20230904,181600,3764754705,3230,3230,3230,3230,0
|
|
20230904,181500,3764754705,3230,3230,3230,3230,0
|
|
20230904,181400,3764754705,3230,3230,3230,3230,0
|
|
20230904,181300,3764754705,3230,3230,3230,3230,0
|
|
20230904,181200,3764754705,3230,3230,3230,3230,0
|
|
20230904,181100,3764754705,3230,3230,3230,3230,0
|
|
20230904,181000,3764754705,3230,3230,3230,3230,0
|
|
20230904,180900,3764754705,3230,3230,3230,3230,0
|
|
20230904,180800,3764754705,3230,3230,3230,3230,0
|
|
20230904,180700,3764754705,3230,3230,3230,3230,0
|
|
20230904,180600,3764754705,3230,3230,3230,3230,0
|
|
20230904,180500,3764754705,3230,3230,3230,3230,0
|
|
20230904,180400,3764754705,3230,3230,3230,3230,0
|
|
20230904,180300,3764754705,3230,3230,3230,3230,0
|
|
20230904,180200,3764754705,3230,3230,3230,3230,0
|
|
20230904,180100,3764754705,3230,3230,3230,3230,0
|
|
20230904,180000,3764754705,3230,3230,3230,3230,0
|
|
20230904,175900,3764754705,3230,3230,3230,3230,0
|
|
20230904,175800,3764754705,3230,3230,3230,3230,0
|
|
20230904,175700,3764754705,3230,3230,3230,3230,0
|
|
20230904,175600,3764754705,3230,3230,3230,3230,0
|
|
20230904,175500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,175400,3764754705,3230,3230,3230,3230,0
|
|
20230904,175300,3764754705,3230,3230,3230,3230,0
|
|
20230904,175200,3764754705,3230,3230,3230,3230,0
|
|
20230904,175100,3764754705,3230,3230,3230,3230,0
|
|
20230904,175000,3764754705,3230,3230,3230,3230,0
|
|
20230904,174900,3764754705,3230,3230,3230,3230,0
|
|
20230904,174800,3764754705,3230,3230,3230,3230,0
|
|
20230904,174700,3764754705,3230,3230,3230,3230,0
|
|
20230904,174600,3764754705,3230,3230,3230,3230,0
|
|
20230904,174500,3764754705,3230,3230,3230,3230,0
|
|
20230904,174400,3764754705,3230,3230,3230,3230,0
|
|
20230904,174300,3764754705,3230,3230,3230,3230,0
|
|
20230904,174200,3764754705,3230,3230,3230,3230,0
|
|
20230904,174100,3764754705,3230,3230,3230,3230,0
|
|
20230904,174000,3764754705,3230,3230,3230,3230,0
|
|
20230904,173900,3764754705,3230,3230,3230,3230,0
|
|
20230904,173800,3764754705,3230,3230,3230,3230,0
|
|
20230904,173700,3764754705,3230,3230,3230,3230,0
|
|
20230904,173600,3764754705,3230,3230,3230,3230,0
|
|
20230904,173500,3764754705,3230,3230,3230,3230,0
|
|
20230904,173400,3764754705,3230,3230,3230,3230,0
|
|
20230904,173300,3764754705,3230,3230,3230,3230,0
|
|
20230904,173200,3764754705,3230,3230,3230,3230,0
|
|
20230904,173100,3764754705,3230,3230,3230,3230,0
|
|
20230904,173000,3764754705,3230,3230,3230,3230,0
|
|
20230904,172900,3764754705,3230,3230,3230,3230,0
|
|
20230904,172800,3764754705,3230,3230,3230,3230,0
|
|
20230904,172700,3764754705,3230,3230,3230,3230,0
|
|
20230904,172600,3764754705,3230,3230,3230,3230,0
|
|
20230904,172500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,172400,3764754705,3230,3230,3230,3230,0
|
|
20230904,172300,3764754705,3230,3230,3230,3230,0
|
|
20230904,172200,3764754705,3230,3230,3230,3230,0
|
|
20230904,172100,3764754705,3230,3230,3230,3230,0
|
|
20230904,172000,3764754705,3230,3230,3230,3230,0
|
|
20230904,171900,3764754705,3230,3230,3230,3230,0
|
|
20230904,171800,3764754705,3230,3230,3230,3230,0
|
|
20230904,171700,3764754705,3230,3230,3230,3230,0
|
|
20230904,171600,3764754705,3230,3230,3230,3230,0
|
|
20230904,171500,3764754705,3230,3230,3230,3230,0
|
|
20230904,171400,3764754705,3230,3230,3230,3230,0
|
|
20230904,171300,3764754705,3230,3230,3230,3230,0
|
|
20230904,171200,3764754705,3230,3230,3230,3230,0
|
|
20230904,171100,3764754705,3230,3230,3230,3230,0
|
|
20230904,171000,3764754705,3230,3230,3230,3230,0
|
|
20230904,170900,3764754705,3230,3230,3230,3230,0
|
|
20230904,170800,3764754705,3230,3230,3230,3230,0
|
|
20230904,170700,3764754705,3230,3230,3230,3230,0
|
|
20230904,170600,3764754705,3230,3230,3230,3230,0
|
|
20230904,170500,3764754705,3230,3230,3230,3230,0
|
|
20230904,170400,3764754705,3230,3230,3230,3230,0
|
|
20230904,170300,3764754705,3230,3230,3230,3230,0
|
|
20230904,170200,3764754705,3230,3230,3230,3230,0
|
|
20230904,170100,3764754705,3230,3230,3230,3230,0
|
|
20230904,170000,3764754705,3230,3230,3230,3230,0
|
|
20230904,165900,3764754705,3230,3230,3230,3230,0
|
|
20230904,165800,3764754705,3230,3230,3230,3230,0
|
|
20230904,165700,3764754705,3230,3230,3230,3230,0
|
|
20230904,165600,3764754705,3230,3230,3230,3230,0
|
|
20230904,165500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,165400,3764754705,3230,3230,3230,3230,0
|
|
20230904,165300,3764754705,3230,3230,3230,3230,0
|
|
20230904,165200,3764754705,3230,3230,3230,3230,0
|
|
20230904,165100,3764754705,3230,3230,3230,3230,0
|
|
20230904,165000,3764754705,3230,3230,3230,3230,0
|
|
20230904,164900,3764754705,3230,3230,3230,3230,0
|
|
20230904,164800,3764754705,3230,3230,3230,3230,0
|
|
20230904,164700,3764754705,3230,3230,3230,3230,0
|
|
20230904,164600,3764754705,3230,3230,3230,3230,0
|
|
20230904,164500,3764754705,3230,3230,3230,3230,0
|
|
20230904,164400,3764754705,3230,3230,3230,3230,0
|
|
20230904,164300,3764754705,3230,3230,3230,3230,0
|
|
20230904,164200,3764754705,3230,3230,3230,3230,0
|
|
20230904,164100,3764754705,3230,3230,3230,3230,0
|
|
20230904,164000,3764754705,3230,3230,3230,3230,0
|
|
20230904,163900,3764754705,3230,3230,3230,3230,0
|
|
20230904,163800,3764754705,3230,3230,3230,3230,0
|
|
20230904,163700,3764754705,3230,3230,3230,3230,0
|
|
20230904,163600,3764754705,3230,3230,3230,3230,0
|
|
20230904,163500,3764754705,3230,3230,3230,3230,0
|
|
20230904,163400,3764754705,3230,3230,3230,3230,0
|
|
20230904,163300,3764754705,3230,3230,3230,3230,0
|
|
20230904,163200,3764754705,3230,3230,3230,3230,0
|
|
20230904,163100,3764754705,3230,3230,3230,3230,0
|
|
20230904,163000,3764754705,3230,3230,3230,3230,0
|
|
20230904,162900,3764754705,3230,3230,3230,3230,0
|
|
20230904,162800,3764754705,3230,3230,3230,3230,0
|
|
20230904,162700,3764754705,3230,3230,3230,3230,0
|
|
20230904,162600,3764754705,3230,3230,3230,3230,0
|
|
20230904,162500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,162400,3764754705,3230,3230,3230,3230,0
|
|
20230904,162300,3764754705,3230,3230,3230,3230,0
|
|
20230904,162200,3764754705,3230,3230,3230,3230,0
|
|
20230904,162100,3764754705,3230,3230,3230,3230,0
|
|
20230904,162000,3764754705,3230,3230,3230,3230,0
|
|
20230904,161900,3764754705,3230,3230,3230,3230,0
|
|
20230904,161800,3764754705,3230,3230,3230,3230,0
|
|
20230904,161700,3764754705,3230,3230,3230,3230,0
|
|
20230904,161600,3764754705,3230,3230,3230,3230,0
|
|
20230904,161500,3764754705,3230,3230,3230,3230,0
|
|
20230904,161400,3764754705,3230,3230,3230,3230,0
|
|
20230904,161300,3764754705,3230,3230,3230,3230,0
|
|
20230904,161200,3764754705,3230,3230,3230,3230,0
|
|
20230904,161100,3764754705,3230,3230,3230,3230,0
|
|
20230904,161000,3764754705,3230,3230,3230,3230,0
|
|
20230904,160900,3764754705,3230,3230,3230,3230,0
|
|
20230904,160800,3764754705,3230,3230,3230,3230,0
|
|
20230904,160700,3764754705,3230,3230,3230,3230,0
|
|
20230904,160600,3764754705,3230,3230,3230,3230,0
|
|
20230904,160500,3764754705,3230,3230,3230,3230,0
|
|
20230904,160400,3764754705,3230,3230,3230,3230,0
|
|
20230904,160300,3764754705,3230,3230,3230,3230,0
|
|
20230904,160200,3764754705,3230,3230,3230,3230,0
|
|
20230904,160100,3764754705,3230,3230,3230,3230,0
|
|
20230904,160000,3764754705,3230,3230,3230,3230,0
|
|
20230904,155900,3764754705,3230,3230,3230,3230,0
|
|
20230904,155800,3764754705,3230,3230,3230,3230,0
|
|
20230904,155700,3764754705,3230,3230,3230,3230,0
|
|
20230904,155600,3764754705,3230,3230,3230,3230,0
|
|
20230904,155500,3764754705,3230,3230,3230,3230,29148
|
|
20230904,155400,3764754705,3230,3230,3230,3230,0
|
|
20230904,155300,3764754705,3230,3230,3230,3230,0
|
|
20230904,155200,3764754705,3230,3230,3230,3230,0
|
|
20230904,155100,3764754705,3230,3230,3230,3230,0
|
|
20230904,155000,3764754705,3230,3230,3230,3230,0
|
|
20230904,154900,3764754705,3230,3230,3230,3230,0
|
|
20230904,154800,3764754705,3230,3230,3230,3230,0
|
|
20230904,154700,3764754705,3230,3230,3230,3230,0
|
|
20230904,154600,3764754705,3230,3230,3230,3230,0
|
|
20230904,154500,3764754705,3230,3230,3230,3230,0
|
|
20230904,154400,3764754705,3230,3230,3230,3230,0
|
|
20230904,154300,3764754705,3230,3230,3230,3230,0
|
|
20230904,154200,3764754705,3230,3230,3230,3230,0
|
|
20230904,154100,3764754705,3230,3230,3230,3230,0
|
|
20230904,154000,3764754705,3230,3230,3230,3230,0
|
|
20230904,153900,3764754705,3230,3230,3230,3230,0
|
|
20230904,153800,3764754705,3230,3230,3230,3230,0
|
|
20230904,153700,3764754705,3230,3230,3230,3230,0
|
|
20230904,153600,3764754705,3230,3230,3230,3230,0
|
|
20230904,153500,3764754705,3230,3230,3230,3230,0
|
|
20230904,153400,3764754705,3230,3230,3230,3230,0
|
|
20230904,153300,3764754705,3230,3230,3230,3230,0
|
|
20230904,153200,3764754705,3230,3230,3230,3230,0
|
|
20230904,153100,3764754705,3230,3230,3230,3230,0
|
|
20230904,153000,3764754705,3230,3230,3230,3230,29148
|
|
20230904,152900,3670606665,3240,3240,3240,3240,0
|
|
20230904,152800,3670606665,3240,3240,3240,3240,0
|
|
20230904,152700,3670606665,3240,3240,3240,3240,0
|
|
20230904,152600,3670606665,3240,3240,3240,3240,0
|
|
20230904,152500,3670606665,3240,3240,3240,3240,0
|
|
20230904,152400,3670606665,3240,3240,3240,3240,0
|
|
20230904,152300,3670606665,3240,3240,3240,3240,0
|
|
20230904,152200,3670606665,3240,3240,3240,3240,0
|
|
20230904,152100,3670606665,3240,3240,3240,3240,0
|
|
20230904,152000,3670606665,3240,3240,3240,3240,0
|
|
20230904,151900,3670606665,3240,3240,3240,3230,17441
|
|
20230904,151800,3614198565,3240,3245,3245,3235,1516
|
|
20230904,151700,3609291350,3240,3245,3250,3240,14966
|
|
20230904,151600,3560782685,3245,3245,3245,3245,412
|
|
20230904,151500,3559445745,3245,3250,3250,3245,1595
|
|
20230904,151400,3554268450,3245,3245,3250,3245,3578
|
|
20230904,151300,3542657810,3245,3245,3245,3240,2960
|
|
20230904,151200,3533055385,3245,3245,3245,3245,581
|
|
20230904,151100,3531170040,3245,3245,3250,3245,1218
|
|
20230904,151000,3527217525,3245,3245,3245,3245,334
|
|
20230904,150900,3526133695,3240,3255,3255,3240,4992
|
|
20230904,150800,3509950115,3250,3250,3250,3250,1108
|
|
20230904,150700,3506349115,3250,3250,3250,3250,122
|
|
20230904,150600,3505952615,3255,3255,3255,3255,90
|
|
20230904,150500,3505659665,3255,3250,3255,3250,1088
|
|
20230904,150400,3502119725,3255,3245,3255,3245,813
|
|
20230904,150300,3499478360,3245,3250,3255,3245,2016
|
|
20230904,150200,3492928510,3250,3245,3250,3245,297
|
|
20230904,150100,3491964260,3245,3245,3245,3245,636
|
|
20230904,150000,3489900440,3250,3250,3250,3250,1160
|
|
20230904,145900,3486130440,3245,3255,3255,3245,1935
|
|
20230904,145800,3479843185,3260,3260,3260,3260,1
|
|
20230904,145700,3479839925,3250,3260,3260,3250,1364
|
|
20230904,145600,3475401285,3250,3245,3260,3245,2618
|
|
20230904,145500,3466876905,3245,3255,3255,3245,3439
|
|
20230904,145400,3455698310,3255,3255,3260,3245,3337
|
|
20230904,145300,3444840630,3255,3250,3255,3245,5387
|
|
20230904,145200,3427347180,3250,3260,3260,3250,1474
|
|
20230904,145100,3422549470,3250,3265,3265,3250,1985
|
|
20230904,145000,3416086645,3260,3260,3265,3255,2633
|
|
20230904,144900,3407504555,3260,3260,3260,3260,1906
|
|
20230904,144800,3401290995,3260,3245,3260,3245,3285
|
|
20230904,144700,3390617885,3250,3255,3255,3250,3927
|
|
20230904,144600,3377848590,3260,3260,3260,3260,2
|
|
20230904,144500,3377842070,3255,3255,3255,3255,326
|
|
20230904,144400,3376780940,3255,3255,3255,3255,6
|
|
20230904,144300,3376761410,3255,3255,3260,3255,76
|
|
20230904,144200,3376513960,3250,3260,3265,3250,428
|
|
20230904,144100,3375121840,3255,3255,3255,3255,1
|
|
20230904,144000,3375118585,3250,3250,3265,3250,1774
|
|
20230904,143900,3369336440,3250,3255,3255,3250,23
|
|
20230904,143800,3369261685,3250,3255,3260,3250,1305
|
|
20230904,143700,3365009425,3255,3255,3255,3255,5
|
|
20230904,143600,3364993150,3255,3255,3255,3255,84
|
|
20230904,143500,3364719730,3250,3250,3250,3250,1
|
|
20230904,143400,3364716480,3245,3250,3250,3245,690
|
|
20230904,143300,3362477275,3245,3250,3250,3245,2570
|
|
20230904,143200,3354124875,3260,3260,3260,3255,411
|
|
20230904,143100,3352786520,3260,3255,3260,3250,7168
|
|
20230904,143000,3329427155,3260,3260,3260,3255,259
|
|
20230904,142900,3328583570,3265,3260,3265,3260,115
|
|
20230904,142800,3328208100,3260,3255,3260,3255,1225
|
|
20230904,142700,3324215670,3255,3275,3275,3255,1039
|
|
20230904,142600,3320833475,3275,3265,3275,3255,393
|
|
20230904,142500,3319553130,3285,3245,3285,3245,20430
|
|
20230904,142400,3252861435,3245,3245,3245,3240,4707
|
|
20230904,142300,3237607470,3240,3240,3240,3240,122
|
|
20230904,142200,3237212190,3240,3245,3245,3240,111
|
|
20230904,142100,3236852495,3240,3250,3250,3240,1350
|
|
20230904,142000,3232467495,3250,3245,3250,3245,104
|
|
20230904,141900,3232129515,3250,3240,3250,3240,3018
|
|
20230904,141800,3222343745,3240,3240,3240,3240,755
|
|
20230904,141700,3219897545,3240,3245,3245,3240,2027
|
|
20230904,141600,3213329980,3245,3245,3245,3245,90
|
|
20230904,141500,3213037930,3245,3240,3245,3240,53
|
|
20230904,141400,3212866205,3240,3245,3245,3240,2156
|
|
20230904,141300,3205879625,3245,3245,3245,3245,1002
|
|
20230904,141200,3202628135,3250,3250,3250,3250,1003
|
|
20230904,141100,3199368385,3250,3245,3250,3245,280
|
|
20230904,141000,3198459535,3245,3245,3245,3240,270
|
|
20230904,140900,3197583635,3245,3245,3245,3245,120
|
|
20230904,140800,3197194235,3245,3245,3245,3245,308
|
|
20230904,140700,3196194775,3245,3245,3245,3240,187
|
|
20230904,140600,3195588460,3245,3245,3245,3245,3
|
|
20230904,140500,3195578725,3240,3240,3240,3240,650
|
|
20230904,140400,3193472725,3240,3240,3240,3240,3570
|
|
20230904,140300,3181905925,3240,3245,3245,3240,1701
|
|
20230904,140200,3176394680,3240,3245,3245,3240,172
|
|
20230904,140100,3175837390,3245,3245,3245,3245,44
|
|
20230904,140000,3175694610,3240,3245,3245,3240,1523
|
|
20230904,135900,3170757575,3255,3255,3255,3255,4
|
|
20230904,135800,3170744555,3255,3250,3255,3240,5928
|
|
20230904,135700,3151520975,3255,3250,3255,3250,557
|
|
20230904,135600,3149708995,3250,3255,3255,3250,1638
|
|
20230904,135500,3144385135,3255,3255,3255,3250,2311
|
|
20230904,135400,3136867880,3250,3250,3250,3250,2997
|
|
20230904,135300,3127127630,3250,3250,3250,3245,682
|
|
20230904,135200,3124913900,3250,3250,3250,3250,300
|
|
20230904,135100,3123938900,3250,3250,3250,3250,295
|
|
20230904,135000,3122980150,3255,3250,3255,3245,912
|
|
20230904,134900,3120019155,3250,3250,3250,3250,0
|
|
20230904,134800,3120019155,3250,3250,3255,3250,557
|
|
20230904,134700,3118208315,3250,3250,3250,3250,300
|
|
20230904,134600,3117233315,3250,3250,3250,3250,2561
|
|
20230904,134500,3108910065,3250,3255,3255,3250,806
|
|
20230904,134400,3106286550,3255,3255,3255,3255,568
|
|
20230904,134300,3104437710,3255,3255,3255,3250,512
|
|
20230904,134200,3102771190,3255,3255,3255,3255,1196
|
|
20230904,134100,3098878210,3255,3260,3260,3255,6197
|
|
20230904,134000,3078700065,3255,3255,3260,3255,3532
|
|
20230904,133900,3067203245,3260,3260,3260,3260,28
|
|
20230904,133800,3067111965,3255,3255,3255,3255,20
|
|
20230904,133700,3067046865,3255,3255,3260,3255,5630
|
|
20230904,133600,3048720925,3260,3270,3270,3260,3768
|
|
20230904,133500,3036433820,3270,3270,3270,3270,350
|
|
20230904,133400,3035289320,3270,3270,3270,3270,2104
|
|
20230904,133300,3028409240,3275,3270,3275,3265,4532
|
|
20230904,133200,3013592005,3270,3265,3270,3265,3797
|
|
20230904,133100,3001188475,3260,3260,3260,3260,368
|
|
20230904,133000,2999988795,3260,3255,3260,3255,4703
|
|
20230904,132900,2984665105,3255,3255,3255,3255,1274
|
|
20230904,132800,2980518235,3255,3255,3255,3255,2213
|
|
20230904,132700,2973314920,3255,3255,3255,3255,116
|
|
20230904,132600,2972937340,3255,3250,3255,3250,653
|
|
20230904,132500,2970814325,3250,3250,3250,3250,2037
|
|
20230904,132400,2964194075,3250,3245,3250,3245,816
|
|
20230904,132300,2961543840,3245,3245,3245,3245,257
|
|
20230904,132200,2960709875,3245,3245,3245,3245,11
|
|
20230904,132100,2960674180,3245,3245,3245,3245,42
|
|
20230904,132000,2960537890,3245,3245,3245,3245,16
|
|
20230904,131900,2960485970,3245,3245,3245,3240,499
|
|
20230904,131800,2958867345,3245,3245,3245,3245,550
|
|
20230904,131700,2957082595,3245,3240,3245,3240,1258
|
|
20230904,131600,2953006595,3245,3245,3245,3245,615
|
|
20230904,131500,2951010920,3245,3245,3245,3240,143
|
|
20230904,131400,2950546890,3240,3240,3240,3240,108
|
|
20230904,131300,2950196970,3240,3240,3240,3240,148
|
|
20230904,131200,2949717450,3235,3235,3235,3235,0
|
|
20230904,131100,2949717450,3235,3245,3245,3235,51
|
|
20230904,131000,2949551965,3235,3235,3235,3235,150
|
|
20230904,130900,2949066715,3235,3235,3235,3235,399
|
|
20230904,130800,2947775950,3235,3235,3235,3230,2883
|
|
20230904,130700,2938453955,3235,3235,3235,3235,50
|
|
20230904,130600,2938292205,3235,3235,3235,3235,100
|
|
20230904,130500,2937968705,3230,3235,3235,3230,2546
|
|
20230904,130400,2929742320,3230,3235,3235,3230,3352
|
|
20230904,130300,2918912920,3235,3235,3235,3235,300
|
|
20230904,130200,2917942420,3235,3235,3235,3235,401
|
|
20230904,130100,2916645185,3235,3235,3235,3235,63
|
|
20230904,130000,2916441380,3230,3235,3235,3230,7272
|
|
20230904,125900,2892932130,3235,3240,3240,3235,1048
|
|
20230904,125800,2889541245,3245,3245,3245,3240,231
|
|
20230904,125700,2888792200,3245,3240,3245,3235,1646
|
|
20230904,125600,2883465770,3240,3240,3240,3235,694
|
|
20230904,125500,2881220595,3240,3240,3240,3240,10
|
|
20230904,125400,2881188195,3240,3240,3240,3235,806
|
|
20230904,125300,2878577970,3240,3235,3240,3235,173
|
|
20230904,125200,2878017485,3235,3240,3240,3235,717
|
|
20230904,125100,2875696625,3240,3240,3240,3240,178
|
|
20230904,125000,2875119905,3240,3245,3250,3240,1183
|
|
20230904,124900,2871286280,3250,3245,3250,3245,230
|
|
20230904,124800,2870539880,3245,3245,3245,3240,109
|
|
20230904,124700,2870186205,3240,3240,3240,3240,112
|
|
20230904,124600,2869823325,3240,3240,3245,3235,1027
|
|
20230904,124500,2866498345,3240,3235,3240,3230,3555
|
|
20230904,124400,2855010265,3235,3240,3240,3235,4161
|
|
20230904,124300,2841540995,3240,3255,3255,3240,3192
|
|
20230904,124200,2831197750,3255,3265,3265,3240,1541
|
|
20230904,124100,2826203180,3265,3255,3265,3255,1191
|
|
20230904,124000,2822321715,3255,3255,3255,3255,1132
|
|
20230904,123900,2818637055,3255,3255,3255,3255,1027
|
|
20230904,123800,2815294170,3235,3245,3255,3235,4138
|
|
20230904,123700,2801892360,3255,3255,3255,3245,428
|
|
20230904,123600,2800501320,3255,3245,3260,3240,2854
|
|
20230904,123500,2791236255,3240,3265,3265,3240,3269
|
|
20230904,123400,2780630020,3265,3250,3265,3245,57
|
|
20230904,123300,2780444100,3245,3255,3265,3245,1618
|
|
20230904,123200,2775185465,3260,3260,3260,3260,474
|
|
20230904,123100,2773640225,3260,3250,3260,3250,2319
|
|
20230904,123000,2766103415,3250,3250,3250,3250,444
|
|
20230904,122900,2764660415,3250,3250,3250,3250,960
|
|
20230904,122800,2761540415,3245,3255,3255,3245,1241
|
|
20230904,122700,2757509710,3255,3255,3255,3250,462
|
|
20230904,122600,2756006645,3255,3260,3260,3255,631
|
|
20230904,122500,2753950435,3265,3260,3265,3260,215
|
|
20230904,122400,2753248530,3260,3265,3265,3260,12
|
|
20230904,122300,2753209405,3240,3260,3260,3240,1861
|
|
20230904,122200,2747162130,3260,3260,3270,3240,3365
|
|
20230904,122100,2736198095,3260,3260,3260,3250,117
|
|
20230904,122000,2735817010,3235,3260,3260,3235,16334
|
|
20230904,121900,2682921210,3260,3265,3280,3240,4354
|
|
20230904,121800,2668743520,3250,3280,3280,3240,13961
|
|
20230904,121700,2623293535,3300,3290,3305,3280,3839
|
|
20230904,121600,2610664675,3285,3295,3340,3285,22968
|
|
20230904,121500,2534746520,3285,3340,3350,3260,21305
|
|
20230904,121400,2464324270,3340,3260,3375,3260,92861
|
|
20230904,121300,2155427710,3270,3260,3270,3260,3475
|
|
20230904,121200,2144076080,3260,3245,3260,3245,2734
|
|
20230904,121100,2135168985,3245,3250,3250,3240,1599
|
|
20230904,121000,2129984275,3260,3245,3260,3245,10357
|
|
20230904,120900,2096293705,3240,3240,3240,3240,89
|
|
20230904,120800,2096005345,3240,3240,3240,3240,6486
|
|
20230904,120700,2074990705,3245,3245,3245,3240,414
|
|
20230904,120600,2073648740,3245,3250,3250,3245,763
|
|
20230904,120500,2071172800,3250,3250,3250,3250,150
|
|
20230904,120400,2070685300,3250,3250,3250,3250,435
|
|
20230904,120300,2069271550,3245,3245,3245,3245,0
|
|
20230904,120200,2069271550,3245,3245,3250,3245,1016
|
|
20230904,120100,2065971315,3250,3245,3250,3245,333
|
|
20230904,120000,2064890580,3240,3245,3245,3240,321
|
|
20230904,115900,2063848940,3245,3245,3250,3245,879
|
|
20230904,115800,2060995180,3245,3245,3255,3240,2064
|
|
20230904,115700,2054292145,3255,3255,3255,3255,16
|
|
20230904,115600,2054240065,3255,3245,3255,3240,1980
|
|
20230904,115500,2047816995,3245,3250,3250,3245,1615
|
|
20230904,115400,2042571455,3250,3245,3250,3245,357
|
|
20230904,115300,2041411645,3245,3245,3250,3240,1039
|
|
20230904,115200,2038042080,3250,3245,3250,3245,1368
|
|
20230904,115100,2033600620,3245,3245,3245,3240,923
|
|
20230904,115000,2030605630,3250,3250,3255,3245,1662
|
|
20230904,114900,2025204610,3250,3245,3250,3245,1417
|
|
20230904,114800,2020601230,3245,3250,3250,3245,5333
|
|
20230904,114700,2003289705,3245,3240,3250,3240,4881
|
|
20230904,114600,1987429740,3250,3245,3250,3245,2132
|
|
20230904,114500,1980506180,3250,3250,3250,3240,693
|
|
20230904,114400,1978256465,3250,3245,3250,3245,942
|
|
20230904,114300,1975197925,3245,3245,3245,3245,2519
|
|
20230904,114200,1967023770,3245,3245,3245,3245,723
|
|
20230904,114100,1964677635,3240,3255,3255,3240,794
|
|
20230904,114000,1962100880,3245,3250,3250,3245,209
|
|
20230904,113900,1961421655,3250,3235,3250,3235,5265
|
|
20230904,113800,1944372655,3235,3245,3245,3235,5669
|
|
20230904,113700,1926021775,3245,3250,3250,3240,4484
|
|
20230904,113600,1911482985,3250,3245,3250,3245,342
|
|
20230904,113500,1910371850,3245,3255,3255,3245,2651
|
|
20230904,113400,1901757780,3250,3255,3255,3250,4513
|
|
20230904,113300,1887081385,3255,3270,3270,3255,2315
|
|
20230904,113200,1879545035,3260,3270,3270,3260,2422
|
|
20230904,113100,1871640055,3270,3275,3275,3270,1299
|
|
20230904,113000,1867389825,3275,3275,3275,3275,100
|
|
20230904,112900,1867062325,3280,3275,3280,3270,1045
|
|
20230904,112800,1863642675,3280,3275,3280,3275,6518
|
|
20230904,112700,1842296155,3275,3270,3275,3270,2776
|
|
20230904,112600,1833205755,3270,3270,3270,3265,659
|
|
20230904,112500,1831050830,3270,3275,3275,3265,2610
|
|
20230904,112400,1822511135,3275,3260,3275,3260,308
|
|
20230904,112300,1821506950,3275,3265,3275,3260,3857
|
|
20230904,112200,1808912280,3275,3265,3275,3265,160
|
|
20230904,112100,1808389605,3275,3265,3275,3265,3
|
|
20230904,112000,1808379790,3275,3250,3275,3250,2064
|
|
20230904,111900,1801631165,3255,3270,3270,3255,16763
|
|
20230904,111800,1747011145,3275,3270,3275,3270,3414
|
|
20230904,111700,1735830300,3275,3275,3275,3275,3444
|
|
20230904,111600,1724551200,3275,3270,3275,3265,6431
|
|
20230904,111500,1703523465,3265,3270,3275,3265,4327
|
|
20230904,111400,1689389025,3275,3270,3280,3265,6604
|
|
20230904,111300,1667805105,3270,3275,3275,3270,5362
|
|
20230904,111200,1650262050,3280,3285,3285,3270,16652
|
|
20230904,111100,1595710725,3285,3285,3285,3285,353
|
|
20230904,111000,1594551120,3280,3285,3285,3280,9670
|
|
20230904,110900,1562831280,3285,3290,3290,3280,1060
|
|
20230904,110800,1559349580,3290,3290,3290,3280,17002
|
|
20230904,110700,1503567615,3290,3290,3290,3290,767
|
|
20230904,110600,1501044185,3290,3300,3300,3290,670
|
|
20230904,110500,1498833645,3305,3300,3305,3300,1470
|
|
20230904,110400,1493982640,3300,3305,3305,3290,6782
|
|
20230904,110300,1471651385,3305,3305,3305,3305,42
|
|
20230904,110200,1471512575,3305,3300,3305,3290,2914
|
|
20230904,110100,1461911365,3300,3305,3305,3300,1050
|
|
20230904,110000,1458445190,3305,3305,3305,3280,1295
|
|
20230904,105900,1454174045,3300,3280,3300,3280,2000
|
|
20230904,105800,1447594045,3275,3285,3305,3275,4528
|
|
20230904,105700,1432718305,3285,3285,3290,3285,6858
|
|
20230904,105600,1410165485,3285,3295,3295,3285,3862
|
|
20230904,105500,1397456340,3300,3300,3300,3300,2497
|
|
20230904,105400,1389216240,3300,3300,3300,3300,53
|
|
20230904,105300,1389041340,3300,3305,3305,3300,133
|
|
20230904,105200,1388602430,3305,3305,3305,3295,575
|
|
20230904,105100,1386707115,3295,3310,3320,3295,11479
|
|
20230904,105000,1348803980,3305,3305,3305,3305,0
|
|
20230904,104900,1348803980,3305,3305,3310,3305,1845
|
|
20230904,104800,1342706205,3310,3310,3310,3310,127
|
|
20230904,104700,1342285835,3305,3310,3320,3305,3865
|
|
20230904,104600,1329495935,3310,3310,3310,3310,1517
|
|
20230904,104500,1324474665,3310,3310,3310,3300,12782
|
|
20230904,104400,1282255075,3310,3310,3310,3305,17658
|
|
20230904,104300,1223828460,3310,3320,3320,3310,15230
|
|
20230904,104200,1173398885,3325,3325,3325,3320,1657
|
|
20230904,104100,1167897125,3325,3335,3335,3320,25036
|
|
20230904,104000,1084635860,3330,3335,3335,3330,341
|
|
20230904,103900,1083500010,3330,3335,3335,3330,762
|
|
20230904,103800,1080959050,3335,3340,3340,3335,3481
|
|
20230904,103700,1069349815,3340,3340,3345,3340,1941
|
|
20230904,103600,1062866870,3340,3340,3340,3340,820
|
|
20230904,103500,1060128070,3335,3340,3340,3335,4128
|
|
20230904,103400,1046355550,3340,3345,3345,3340,3440
|
|
20230904,103300,1034860360,3345,3345,3345,3345,1343
|
|
20230904,103200,1030368025,3345,3345,3345,3345,20
|
|
20230904,103100,1030301125,3350,3350,3350,3350,320
|
|
20230904,103000,1029229125,3355,3355,3355,3355,1
|
|
20230904,102900,1029225770,3355,3350,3355,3340,10919
|
|
20230904,102800,992742470,3350,3350,3350,3350,303
|
|
20230904,102700,991727420,3350,3355,3355,3350,1834
|
|
20230904,102600,985583370,3355,3355,3355,3355,200
|
|
20230904,102500,984912370,3355,3355,3355,3355,56
|
|
20230904,102400,984724490,3355,3355,3355,3355,1006
|
|
20230904,102300,981349360,3355,3350,3355,3345,527
|
|
20230904,102200,979584110,3350,3345,3355,3345,849
|
|
20230904,102100,976738550,3345,3345,3345,3340,1183
|
|
20230904,102000,972781665,3345,3345,3345,3345,93
|
|
20230904,101900,972470580,3345,3350,3350,3340,2873
|
|
20230904,101800,962860395,3345,3350,3350,3345,123
|
|
20230904,101700,962448910,3350,3350,3350,3350,206
|
|
20230904,101600,961758810,3355,3345,3355,3345,267
|
|
20230904,101500,960864960,3345,3345,3350,3345,1280
|
|
20230904,101400,956583335,3345,3345,3345,3340,8375
|
|
20230904,101300,928576960,3350,3350,3350,3350,338
|
|
20230904,101200,927444660,3350,3350,3350,3350,519
|
|
20230904,101100,925706010,3350,3355,3355,3350,3797
|
|
20230904,101000,912978685,3355,3355,3360,3355,1317
|
|
20230904,100900,908557970,3355,3355,3355,3355,300
|
|
20230904,100800,907551470,3355,3350,3355,3350,470
|
|
20230904,100700,905974625,3350,3350,3350,3350,1859
|
|
20230904,100600,899746975,3350,3350,3350,3345,2854
|
|
20230904,100500,890186425,3345,3350,3350,3345,864
|
|
20230904,100400,887293795,3350,3350,3350,3350,0
|
|
20230904,100300,887293795,3350,3355,3360,3350,4897
|
|
20230904,100200,870867680,3350,3355,3355,3350,72
|
|
20230904,100100,870626455,3365,3365,3365,3365,3
|
|
20230904,100000,870616360,3360,3350,3360,3350,502
|
|
20230904,095900,868934640,3350,3360,3365,3350,1005
|
|
20230904,095800,865567825,3350,3360,3360,3350,1000
|
|
20230904,095700,862217815,3360,3365,3365,3355,1187
|
|
20230904,095600,858235065,3355,3370,3370,3355,425
|
|
20230904,095500,856805915,3375,3375,3375,3375,150
|
|
20230904,095400,856299665,3380,3350,3380,3350,1671
|
|
20230904,095300,850701785,3350,3355,3355,3350,524
|
|
20230904,095200,848946135,3350,3380,3380,3350,7010
|
|
20230904,095100,825458605,3355,3365,3365,3355,3000
|
|
20230904,095000,815379785,3365,3380,3380,3365,988
|
|
20230904,094900,812053255,3380,3385,3385,3380,627
|
|
20230904,094800,809932545,3385,3385,3385,3380,1000
|
|
20230904,094700,806550045,3390,3390,3390,3390,10
|
|
20230904,094600,806516145,3390,3390,3390,3390,4549
|
|
20230904,094500,791095035,3385,3385,3385,3385,699
|
|
20230904,094400,788728920,3385,3385,3385,3385,539
|
|
20230904,094300,786904405,3385,3385,3385,3385,1573
|
|
20230904,094200,781579800,3385,3385,3385,3385,496
|
|
20230904,094100,779900840,3380,3370,3380,3370,3862
|
|
20230904,094000,766864770,3370,3360,3370,3360,474
|
|
20230904,093900,765268120,3360,3360,3360,3360,0
|
|
20230904,093800,765268120,3360,3360,3360,3360,264
|
|
20230904,093700,764381080,3350,3370,3370,3350,6462
|
|
20230904,093600,742730735,3370,3370,3370,3345,7922
|
|
20230904,093500,716156785,3370,3365,3370,3365,1528
|
|
20230904,093400,711007575,3370,3375,3375,3370,10
|
|
20230904,093300,710973830,3375,3365,3375,3355,24274
|
|
20230904,093200,629183150,3370,3375,3375,3365,692
|
|
20230904,093100,626850635,3375,3370,3375,3370,10279
|
|
20230904,093000,592210400,3365,3360,3365,3345,4428
|
|
20230904,092900,577357075,3350,3360,3365,3345,10163
|
|
20230904,092800,543329520,3360,3365,3365,3360,2424
|
|
20230904,092700,535180350,3360,3370,3370,3360,6532
|
|
20230904,092600,513217350,3370,3380,3380,3370,1810
|
|
20230904,092500,507116310,3375,3380,3380,3375,1006
|
|
20230904,092400,503720550,3380,3385,3385,3380,17
|
|
20230904,092300,503663060,3385,3370,3385,3370,1300
|
|
20230904,092200,499269560,3375,3375,3375,3375,300
|
|
20230904,092100,498257060,3365,3375,3380,3365,4517
|
|
20230904,092000,483021910,3365,3370,3370,3365,1579
|
|
20230904,091900,477706025,3375,3390,3390,3375,2355
|
|
20230904,091800,469753475,3380,3375,3380,3350,2967
|
|
20230904,091700,459732410,3375,3375,3375,3345,13690
|
|
20230904,091600,413714500,3375,3380,3380,3375,4814
|
|
20230904,091500,397464180,3380,3385,3390,3380,3946
|
|
20230904,091400,384123890,3395,3390,3395,3385,1791
|
|
20230904,091300,378055345,3390,3400,3400,3390,2442
|
|
20230904,091200,369776875,3400,3390,3400,3390,876
|
|
20230904,091100,366803880,3395,3410,3410,3390,3216
|
|
20230904,091000,355874905,3410,3400,3410,3400,1042
|
|
20230904,090900,352329885,3400,3420,3420,3400,626
|
|
20230904,090800,350200205,3420,3415,3420,3400,20742
|
|
20230904,090700,279661305,3415,3400,3420,3400,4712
|
|
20230904,090600,263611715,3400,3420,3420,3400,368
|
|
20230904,090500,262358090,3420,3420,3420,3400,5096
|
|
20230904,090400,245027840,3420,3410,3425,3405,3038
|
|
20230904,090300,234682395,3405,3365,3405,3365,39480
|
|
20230904,090200,100521740,3365,3395,3400,3365,9107
|
|
20230904,090100,69659310,3395,3440,3440,3390,15493
|
|
20230904,090000,16735360,3445,3450,3460,3445,4846
|