629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,192500,3360590785,3375,3375,3375,3375,0
|
|
20230905,192400,3360590785,3375,3375,3375,3375,0
|
|
20230905,192300,3360590785,3375,3375,3375,3375,0
|
|
20230905,192200,3360590785,3375,3375,3375,3375,0
|
|
20230905,192100,3360590785,3375,3375,3375,3375,0
|
|
20230905,192000,3360590785,3375,3375,3375,3375,0
|
|
20230905,191900,3360590785,3375,3375,3375,3375,0
|
|
20230905,191800,3360590785,3375,3375,3375,3375,0
|
|
20230905,191700,3360590785,3375,3375,3375,3375,0
|
|
20230905,191600,3360590785,3375,3375,3375,3375,0
|
|
20230905,191500,3360590785,3375,3375,3375,3375,0
|
|
20230905,191400,3360590785,3375,3375,3375,3375,0
|
|
20230905,191300,3360590785,3375,3375,3375,3375,0
|
|
20230905,191200,3360590785,3375,3375,3375,3375,0
|
|
20230905,191100,3360590785,3375,3375,3375,3375,0
|
|
20230905,191000,3360590785,3375,3375,3375,3375,0
|
|
20230905,190900,3360590785,3375,3375,3375,3375,0
|
|
20230905,190800,3360590785,3375,3375,3375,3375,0
|
|
20230905,190700,3360590785,3375,3375,3375,3375,0
|
|
20230905,190600,3360590785,3375,3375,3375,3375,0
|
|
20230905,190500,3360590785,3375,3375,3375,3375,0
|
|
20230905,190400,3360590785,3375,3375,3375,3375,0
|
|
20230905,190300,3360590785,3375,3375,3375,3375,0
|
|
20230905,190200,3360590785,3375,3375,3375,3375,0
|
|
20230905,190100,3360590785,3375,3375,3375,3375,0
|
|
20230905,190000,3360590785,3375,3375,3375,3375,0
|
|
20230905,185900,3360590785,3375,3375,3375,3375,0
|
|
20230905,185800,3360590785,3375,3375,3375,3375,0
|
|
20230905,185700,3360590785,3375,3375,3375,3375,0
|
|
20230905,185600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,185500,3360590785,3375,3375,3375,3375,0
|
|
20230905,185400,3360590785,3375,3375,3375,3375,0
|
|
20230905,185300,3360590785,3375,3375,3375,3375,0
|
|
20230905,185200,3360590785,3375,3375,3375,3375,0
|
|
20230905,185100,3360590785,3375,3375,3375,3375,0
|
|
20230905,185000,3360590785,3375,3375,3375,3375,0
|
|
20230905,184900,3360590785,3375,3375,3375,3375,0
|
|
20230905,184800,3360590785,3375,3375,3375,3375,0
|
|
20230905,184700,3360590785,3375,3375,3375,3375,0
|
|
20230905,184600,3360590785,3375,3375,3375,3375,0
|
|
20230905,184500,3360590785,3375,3375,3375,3375,0
|
|
20230905,184400,3360590785,3375,3375,3375,3375,0
|
|
20230905,184300,3360590785,3375,3375,3375,3375,0
|
|
20230905,184200,3360590785,3375,3375,3375,3375,0
|
|
20230905,184100,3360590785,3375,3375,3375,3375,0
|
|
20230905,184000,3360590785,3375,3375,3375,3375,0
|
|
20230905,183900,3360590785,3375,3375,3375,3375,0
|
|
20230905,183800,3360590785,3375,3375,3375,3375,0
|
|
20230905,183700,3360590785,3375,3375,3375,3375,0
|
|
20230905,183600,3360590785,3375,3375,3375,3375,0
|
|
20230905,183500,3360590785,3375,3375,3375,3375,0
|
|
20230905,183400,3360590785,3375,3375,3375,3375,0
|
|
20230905,183300,3360590785,3375,3375,3375,3375,0
|
|
20230905,183200,3360590785,3375,3375,3375,3375,0
|
|
20230905,183100,3360590785,3375,3375,3375,3375,0
|
|
20230905,183000,3360590785,3375,3375,3375,3375,0
|
|
20230905,182900,3360590785,3375,3375,3375,3375,0
|
|
20230905,182800,3360590785,3375,3375,3375,3375,0
|
|
20230905,182700,3360590785,3375,3375,3375,3375,0
|
|
20230905,182600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,182500,3360590785,3375,3375,3375,3375,0
|
|
20230905,182400,3360590785,3375,3375,3375,3375,0
|
|
20230905,182300,3360590785,3375,3375,3375,3375,0
|
|
20230905,182200,3360590785,3375,3375,3375,3375,0
|
|
20230905,182100,3360590785,3375,3375,3375,3375,0
|
|
20230905,182000,3360590785,3375,3375,3375,3375,0
|
|
20230905,181900,3360590785,3375,3375,3375,3375,0
|
|
20230905,181800,3360590785,3375,3375,3375,3375,0
|
|
20230905,181700,3360590785,3375,3375,3375,3375,0
|
|
20230905,181600,3360590785,3375,3375,3375,3375,0
|
|
20230905,181500,3360590785,3375,3375,3375,3375,0
|
|
20230905,181400,3360590785,3375,3375,3375,3375,0
|
|
20230905,181300,3360590785,3375,3375,3375,3375,0
|
|
20230905,181200,3360590785,3375,3375,3375,3375,0
|
|
20230905,181100,3360590785,3375,3375,3375,3375,0
|
|
20230905,181000,3360590785,3375,3375,3375,3375,0
|
|
20230905,180900,3360590785,3375,3375,3375,3375,0
|
|
20230905,180800,3360590785,3375,3375,3375,3375,0
|
|
20230905,180700,3360590785,3375,3375,3375,3375,0
|
|
20230905,180600,3360590785,3375,3375,3375,3375,0
|
|
20230905,180500,3360590785,3375,3375,3375,3375,0
|
|
20230905,180400,3360590785,3375,3375,3375,3375,0
|
|
20230905,180300,3360590785,3375,3375,3375,3375,0
|
|
20230905,180200,3360590785,3375,3375,3375,3375,0
|
|
20230905,180100,3360590785,3375,3375,3375,3375,0
|
|
20230905,180000,3360590785,3375,3375,3375,3375,0
|
|
20230905,175900,3360590785,3375,3375,3375,3375,0
|
|
20230905,175800,3360590785,3375,3375,3375,3375,0
|
|
20230905,175700,3360590785,3375,3375,3375,3375,0
|
|
20230905,175600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,175500,3360590785,3375,3375,3375,3375,0
|
|
20230905,175400,3360590785,3375,3375,3375,3375,0
|
|
20230905,175300,3360590785,3375,3375,3375,3375,0
|
|
20230905,175200,3360590785,3375,3375,3375,3375,0
|
|
20230905,175100,3360590785,3375,3375,3375,3375,0
|
|
20230905,175000,3360590785,3375,3375,3375,3375,0
|
|
20230905,174900,3360590785,3375,3375,3375,3375,0
|
|
20230905,174800,3360590785,3375,3375,3375,3375,0
|
|
20230905,174700,3360590785,3375,3375,3375,3375,0
|
|
20230905,174600,3360590785,3375,3375,3375,3375,0
|
|
20230905,174500,3360590785,3375,3375,3375,3375,0
|
|
20230905,174400,3360590785,3375,3375,3375,3375,0
|
|
20230905,174300,3360590785,3375,3375,3375,3375,0
|
|
20230905,174200,3360590785,3375,3375,3375,3375,0
|
|
20230905,174100,3360590785,3375,3375,3375,3375,0
|
|
20230905,174000,3360590785,3375,3375,3375,3375,0
|
|
20230905,173900,3360590785,3375,3375,3375,3375,0
|
|
20230905,173800,3360590785,3375,3375,3375,3375,0
|
|
20230905,173700,3360590785,3375,3375,3375,3375,0
|
|
20230905,173600,3360590785,3375,3375,3375,3375,0
|
|
20230905,173500,3360590785,3375,3375,3375,3375,0
|
|
20230905,173400,3360590785,3375,3375,3375,3375,0
|
|
20230905,173300,3360590785,3375,3375,3375,3375,0
|
|
20230905,173200,3360590785,3375,3375,3375,3375,0
|
|
20230905,173100,3360590785,3375,3375,3375,3375,0
|
|
20230905,173000,3360590785,3375,3375,3375,3375,0
|
|
20230905,172900,3360590785,3375,3375,3375,3375,0
|
|
20230905,172800,3360590785,3375,3375,3375,3375,0
|
|
20230905,172700,3360590785,3375,3375,3375,3375,0
|
|
20230905,172600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,172500,3360590785,3375,3375,3375,3375,0
|
|
20230905,172400,3360590785,3375,3375,3375,3375,0
|
|
20230905,172300,3360590785,3375,3375,3375,3375,0
|
|
20230905,172200,3360590785,3375,3375,3375,3375,0
|
|
20230905,172100,3360590785,3375,3375,3375,3375,0
|
|
20230905,172000,3360590785,3375,3375,3375,3375,0
|
|
20230905,171900,3360590785,3375,3375,3375,3375,0
|
|
20230905,171800,3360590785,3375,3375,3375,3375,0
|
|
20230905,171700,3360590785,3375,3375,3375,3375,0
|
|
20230905,171600,3360590785,3375,3375,3375,3375,0
|
|
20230905,171500,3360590785,3375,3375,3375,3375,0
|
|
20230905,171400,3360590785,3375,3375,3375,3375,0
|
|
20230905,171300,3360590785,3375,3375,3375,3375,0
|
|
20230905,171200,3360590785,3375,3375,3375,3375,0
|
|
20230905,171100,3360590785,3375,3375,3375,3375,0
|
|
20230905,171000,3360590785,3375,3375,3375,3375,0
|
|
20230905,170900,3360590785,3375,3375,3375,3375,0
|
|
20230905,170800,3360590785,3375,3375,3375,3375,0
|
|
20230905,170700,3360590785,3375,3375,3375,3375,0
|
|
20230905,170600,3360590785,3375,3375,3375,3375,0
|
|
20230905,170500,3360590785,3375,3375,3375,3375,0
|
|
20230905,170400,3360590785,3375,3375,3375,3375,0
|
|
20230905,170300,3360590785,3375,3375,3375,3375,0
|
|
20230905,170200,3360590785,3375,3375,3375,3375,0
|
|
20230905,170100,3360590785,3375,3375,3375,3375,0
|
|
20230905,170000,3360590785,3375,3375,3375,3375,0
|
|
20230905,165900,3360590785,3375,3375,3375,3375,0
|
|
20230905,165800,3360590785,3375,3375,3375,3375,0
|
|
20230905,165700,3360590785,3375,3375,3375,3375,0
|
|
20230905,165600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,165500,3360590785,3375,3375,3375,3375,0
|
|
20230905,165400,3360590785,3375,3375,3375,3375,0
|
|
20230905,165300,3360590785,3375,3375,3375,3375,0
|
|
20230905,165200,3360590785,3375,3375,3375,3375,0
|
|
20230905,165100,3360590785,3375,3375,3375,3375,0
|
|
20230905,165000,3360590785,3375,3375,3375,3375,0
|
|
20230905,164900,3360590785,3375,3375,3375,3375,0
|
|
20230905,164800,3360590785,3375,3375,3375,3375,0
|
|
20230905,164700,3360590785,3375,3375,3375,3375,0
|
|
20230905,164600,3360590785,3375,3375,3375,3375,0
|
|
20230905,164500,3360590785,3375,3375,3375,3375,0
|
|
20230905,164400,3360590785,3375,3375,3375,3375,0
|
|
20230905,164300,3360590785,3375,3375,3375,3375,0
|
|
20230905,164200,3360590785,3375,3375,3375,3375,0
|
|
20230905,164100,3360590785,3375,3375,3375,3375,0
|
|
20230905,164000,3360590785,3375,3375,3375,3375,0
|
|
20230905,163900,3360590785,3375,3375,3375,3375,0
|
|
20230905,163800,3360590785,3375,3375,3375,3375,0
|
|
20230905,163700,3360590785,3375,3375,3375,3375,0
|
|
20230905,163600,3360590785,3375,3375,3375,3375,0
|
|
20230905,163500,3360590785,3375,3375,3375,3375,0
|
|
20230905,163400,3360590785,3375,3375,3375,3375,0
|
|
20230905,163300,3360590785,3375,3375,3375,3375,0
|
|
20230905,163200,3360590785,3375,3375,3375,3375,0
|
|
20230905,163100,3360590785,3375,3375,3375,3375,0
|
|
20230905,163000,3360590785,3375,3375,3375,3375,0
|
|
20230905,162900,3360590785,3375,3375,3375,3375,0
|
|
20230905,162800,3360590785,3375,3375,3375,3375,0
|
|
20230905,162700,3360590785,3375,3375,3375,3375,0
|
|
20230905,162600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,162500,3360590785,3375,3375,3375,3375,0
|
|
20230905,162400,3360590785,3375,3375,3375,3375,0
|
|
20230905,162300,3360590785,3375,3375,3375,3375,0
|
|
20230905,162200,3360590785,3375,3375,3375,3375,0
|
|
20230905,162100,3360590785,3375,3375,3375,3375,0
|
|
20230905,162000,3360590785,3375,3375,3375,3375,0
|
|
20230905,161900,3360590785,3375,3375,3375,3375,0
|
|
20230905,161800,3360590785,3375,3375,3375,3375,0
|
|
20230905,161700,3360590785,3375,3375,3375,3375,0
|
|
20230905,161600,3360590785,3375,3375,3375,3375,0
|
|
20230905,161500,3360590785,3375,3375,3375,3375,0
|
|
20230905,161400,3360590785,3375,3375,3375,3375,0
|
|
20230905,161300,3360590785,3375,3375,3375,3375,0
|
|
20230905,161200,3360590785,3375,3375,3375,3375,0
|
|
20230905,161100,3360590785,3375,3375,3375,3375,0
|
|
20230905,161000,3360590785,3375,3375,3375,3375,0
|
|
20230905,160900,3360590785,3375,3375,3375,3375,0
|
|
20230905,160800,3360590785,3375,3375,3375,3375,0
|
|
20230905,160700,3360590785,3375,3375,3375,3375,0
|
|
20230905,160600,3360590785,3375,3375,3375,3375,0
|
|
20230905,160500,3360590785,3375,3375,3375,3375,0
|
|
20230905,160400,3360590785,3375,3375,3375,3375,0
|
|
20230905,160300,3360590785,3375,3375,3375,3375,0
|
|
20230905,160200,3360590785,3375,3375,3375,3375,0
|
|
20230905,160100,3360590785,3375,3375,3375,3375,0
|
|
20230905,160000,3360590785,3375,3375,3375,3375,0
|
|
20230905,155900,3360590785,3375,3375,3375,3375,0
|
|
20230905,155800,3360590785,3375,3375,3375,3375,0
|
|
20230905,155700,3360590785,3375,3375,3375,3375,0
|
|
20230905,155600,3360590785,3375,3375,3375,3375,11684
|
|
20230905,155500,3360590785,3375,3375,3375,3375,0
|
|
20230905,155400,3360590785,3375,3375,3375,3375,0
|
|
20230905,155300,3360590785,3375,3375,3375,3375,0
|
|
20230905,155200,3360590785,3375,3375,3375,3375,0
|
|
20230905,155100,3360590785,3375,3375,3375,3375,0
|
|
20230905,155000,3360590785,3375,3375,3375,3375,0
|
|
20230905,154900,3360590785,3375,3375,3375,3375,0
|
|
20230905,154800,3360590785,3375,3375,3375,3375,0
|
|
20230905,154700,3360590785,3375,3375,3375,3375,0
|
|
20230905,154600,3360590785,3375,3375,3375,3375,0
|
|
20230905,154500,3360590785,3375,3375,3375,3375,0
|
|
20230905,154400,3360590785,3375,3375,3375,3375,0
|
|
20230905,154300,3360590785,3375,3375,3375,3375,0
|
|
20230905,154200,3360590785,3375,3375,3375,3375,0
|
|
20230905,154100,3360590785,3375,3375,3375,3375,0
|
|
20230905,154000,3360590785,3375,3375,3375,3375,0
|
|
20230905,153900,3360590785,3375,3375,3375,3375,0
|
|
20230905,153800,3360590785,3375,3375,3375,3375,0
|
|
20230905,153700,3360590785,3375,3375,3375,3375,0
|
|
20230905,153600,3360590785,3375,3375,3375,3375,0
|
|
20230905,153500,3360590785,3375,3375,3375,3375,0
|
|
20230905,153400,3360590785,3375,3375,3375,3375,0
|
|
20230905,153300,3360590785,3375,3375,3375,3375,0
|
|
20230905,153200,3360590785,3375,3375,3375,3375,0
|
|
20230905,153100,3360590785,3375,3375,3375,3375,0
|
|
20230905,153000,3360590785,3375,3375,3375,3375,11684
|
|
20230905,152900,3321157285,3375,3375,3375,3375,0
|
|
20230905,152800,3321157285,3375,3375,3375,3375,0
|
|
20230905,152700,3321157285,3375,3375,3375,3375,0
|
|
20230905,152600,3321157285,3375,3375,3375,3375,0
|
|
20230905,152500,3321157285,3375,3375,3375,3375,0
|
|
20230905,152400,3321157285,3375,3375,3375,3375,0
|
|
20230905,152300,3321157285,3375,3375,3375,3375,0
|
|
20230905,152200,3321157285,3375,3375,3375,3375,0
|
|
20230905,152100,3321157285,3375,3375,3375,3375,0
|
|
20230905,152000,3321157285,3375,3375,3375,3375,0
|
|
20230905,151900,3321157285,3375,3365,3380,3340,3377
|
|
20230905,151800,3309763590,3365,3365,3365,3360,3209
|
|
20230905,151700,3298967910,3365,3360,3365,3360,1245
|
|
20230905,151600,3294784705,3355,3345,3355,3340,2958
|
|
20230905,151500,3284877920,3355,3355,3360,3355,1101
|
|
20230905,151400,3281184060,3355,3355,3355,3340,276
|
|
20230905,151300,3280262025,3340,3340,3355,3340,699
|
|
20230905,151200,3277924395,3355,3350,3355,3350,1188
|
|
20230905,151100,3273938700,3355,3350,3355,3350,452
|
|
20230905,151000,3272424485,3355,3355,3355,3350,338
|
|
20230905,150900,3271292105,3360,3360,3360,3360,0
|
|
20230905,150800,3271292105,3360,3355,3360,3355,394
|
|
20230905,150700,3269969185,3350,3355,3355,3350,98
|
|
20230905,150600,3269640415,3355,3350,3355,3350,68
|
|
20230905,150500,3269412525,3355,3355,3355,3355,32
|
|
20230905,150400,3269305165,3355,3350,3355,3350,281
|
|
20230905,150300,3268362455,3350,3345,3350,3340,1736
|
|
20230905,150200,3262555975,3350,3335,3350,3330,1153
|
|
20230905,150100,3258709625,3350,3345,3350,3335,1436
|
|
20230905,150000,3253914220,3345,3350,3350,3345,24
|
|
20230905,145900,3253833840,3350,3350,3355,3350,480
|
|
20230905,145800,3252223605,3355,3355,3355,3355,25
|
|
20230905,145700,3252139730,3355,3360,3360,3350,1118
|
|
20230905,145600,3248393260,3360,3360,3360,3360,369
|
|
20230905,145500,3247153420,3360,3350,3360,3350,439
|
|
20230905,145400,3245679060,3355,3360,3365,3350,1654
|
|
20230905,145300,3240114250,3360,3360,3360,3350,800
|
|
20230905,145200,3237426340,3360,3350,3360,3350,1337
|
|
20230905,145100,3232940950,3355,3350,3355,3345,981
|
|
20230905,145000,3229650700,3355,3350,3355,3350,670
|
|
20230905,144900,3227404395,3355,3355,3360,3355,2224
|
|
20230905,144800,3219937785,3355,3325,3355,3325,18873
|
|
20230905,144700,3157006555,3325,3330,3330,3320,2290
|
|
20230905,144600,3149403005,3330,3320,3330,3320,1361
|
|
20230905,144500,3144883480,3320,3320,3325,3320,2179
|
|
20230905,144400,3137648305,3325,3320,3325,3315,1728
|
|
20230905,144300,3131918820,3320,3330,3330,3320,187
|
|
20230905,144200,3131296540,3320,3310,3330,3310,5359
|
|
20230905,144100,3113540845,3310,3310,3310,3305,321
|
|
20230905,144000,3112479885,3310,3305,3310,3305,183
|
|
20230905,143900,3111874860,3310,3310,3315,3310,3753
|
|
20230905,143800,3099452385,3315,3315,3315,3315,104
|
|
20230905,143700,3099107625,3315,3320,3320,3310,1185
|
|
20230905,143600,3095180335,3330,3330,3330,3330,1
|
|
20230905,143500,3095177005,3335,3325,3335,3315,12448
|
|
20230905,143400,3053719450,3335,3335,3335,3335,71
|
|
20230905,143300,3053482665,3335,3305,3335,3305,3069
|
|
20230905,143200,3043284275,3305,3305,3305,3295,517
|
|
20230905,143100,3041575600,3305,3305,3305,3300,9
|
|
20230905,143000,3041545885,3290,3295,3295,3290,3088
|
|
20230905,142900,3031386295,3290,3295,3295,3290,2613
|
|
20230905,142800,3022776470,3295,3295,3300,3295,210
|
|
20230905,142700,3022084470,3295,3300,3300,3295,262
|
|
20230905,142600,3021219925,3300,3300,3305,3300,5088
|
|
20230905,142500,3004429520,3305,3305,3305,3300,2948
|
|
20230905,142400,2994688010,3305,3310,3310,3305,1714
|
|
20230905,142300,2989021105,3310,3305,3310,3305,931
|
|
20230905,142200,2985939650,3310,3310,3310,3310,3060
|
|
20230905,142100,2975811050,3310,3310,3310,3310,349
|
|
20230905,142000,2974655860,3310,3305,3310,3305,106
|
|
20230905,141900,2974305105,3305,3310,3310,3305,2002
|
|
20230905,141800,2967688490,3305,3305,3305,3305,2002
|
|
20230905,141700,2961071880,3305,3310,3310,3305,34
|
|
20230905,141600,2960959345,3310,3310,3310,3310,1872
|
|
20230905,141500,2954763025,3315,3315,3315,3315,313
|
|
20230905,141400,2953725430,3315,3315,3320,3315,84
|
|
20230905,141300,2953446965,3320,3315,3320,3315,335
|
|
20230905,141200,2952335660,3315,3315,3315,3315,11
|
|
20230905,141100,2952299195,3305,3305,3305,3305,132
|
|
20230905,141000,2951862935,3310,3320,3320,3310,5006
|
|
20230905,140900,2935293015,3320,3310,3320,3310,311
|
|
20230905,140800,2934263585,3310,3310,3315,3310,5827
|
|
20230905,140700,2914975715,3315,3320,3325,3315,2114
|
|
20230905,140600,2907965285,3320,3320,3320,3320,281
|
|
20230905,140500,2907032365,3325,3330,3330,3320,1024
|
|
20230905,140400,2903623135,3335,3335,3335,3335,40
|
|
20230905,140300,2903489735,3335,3335,3335,3330,82
|
|
20230905,140200,2903216285,3335,3325,3340,3320,249
|
|
20230905,140100,2902388295,3320,3325,3325,3320,302
|
|
20230905,140000,2901385645,3325,3335,3335,3325,137
|
|
20230905,135900,2900930090,3325,3325,3325,3325,1616
|
|
20230905,135800,2895556890,3325,3325,3325,3325,79
|
|
20230905,135700,2895294215,3325,3325,3325,3325,447
|
|
20230905,135600,2893807940,3325,3330,3330,3325,1190
|
|
20230905,135500,2889849635,3330,3330,3330,3330,5
|
|
20230905,135400,2889832985,3330,3335,3335,3330,3180
|
|
20230905,135300,2879243575,3330,3335,3335,3330,30
|
|
20230905,135200,2879143670,3330,3335,3335,3330,140
|
|
20230905,135100,2878677460,3340,3340,3340,3340,1
|
|
20230905,135000,2878674120,3330,3330,3330,3330,0
|
|
20230905,134900,2878674120,3330,3330,3330,3330,25
|
|
20230905,134800,2878590870,3345,3340,3345,3340,87
|
|
20230905,134700,2878299980,3345,3330,3345,3330,811
|
|
20230905,134600,2875599275,3345,3330,3345,3330,294
|
|
20230905,134500,2874620240,3330,3330,3330,3330,229
|
|
20230905,134400,2873857670,3330,3350,3350,3330,48
|
|
20230905,134300,2873697230,3350,3340,3350,3330,3977
|
|
20230905,134200,2860447220,3340,3345,3350,3340,499
|
|
20230905,134100,2858778140,3345,3345,3350,3345,960
|
|
20230905,134000,2855566800,3345,3335,3345,3330,408
|
|
20230905,133900,2854206145,3335,3335,3335,3335,0
|
|
20230905,133800,2854206145,3335,3335,3335,3335,106
|
|
20230905,133700,2853852635,3345,3335,3345,3335,2441
|
|
20230905,133600,2845711880,3340,3345,3345,3340,410
|
|
20230905,133500,2844340440,3335,3340,3340,3335,102
|
|
20230905,133400,2844000145,3340,3345,3345,3340,3737
|
|
20230905,133300,2831499900,3345,3355,3355,3345,313
|
|
20230905,133200,2830450640,3355,3345,3355,3345,336
|
|
20230905,133100,2829326615,3345,3335,3345,3335,334
|
|
20230905,133000,2828211040,3335,3335,3335,3335,2
|
|
20230905,132900,2828204370,3335,3330,3335,3330,562
|
|
20230905,132800,2826330120,3340,3345,3345,3330,50
|
|
20230905,132700,2826163595,3345,3340,3345,3330,22639
|
|
20230905,132600,2750761775,3345,3340,3345,3340,1163
|
|
20230905,132500,2746876855,3340,3340,3340,3340,199
|
|
20230905,132400,2746212195,3345,3355,3355,3345,1571
|
|
20230905,132300,2740951400,3355,3355,3355,3355,101
|
|
20230905,132200,2740612545,3360,3350,3360,3350,987
|
|
20230905,132100,2737296325,3340,3340,3340,3340,324
|
|
20230905,132000,2736214165,3340,3360,3360,3340,3050
|
|
20230905,131900,2726017635,3360,3360,3360,3360,0
|
|
20230905,131800,2726017635,3360,3355,3360,3350,1348
|
|
20230905,131700,2721489550,3355,3355,3355,3355,543
|
|
20230905,131600,2719667785,3355,3355,3355,3355,247
|
|
20230905,131500,2718839100,3355,3355,3360,3355,624
|
|
20230905,131400,2716745450,3355,3355,3360,3350,4341
|
|
20230905,131300,2702182080,3355,3345,3355,3345,133
|
|
20230905,131200,2701736870,3345,3335,3345,3330,5915
|
|
20230905,131100,2682029895,3335,3340,3340,3335,23
|
|
20230905,131000,2681953140,3345,3345,3345,3335,5781
|
|
20230905,130900,2662672495,3335,3340,3345,3335,1633
|
|
20230905,130800,2657220510,3335,3345,3345,3335,10503
|
|
20230905,130700,2622148270,3355,3350,3355,3345,414
|
|
20230905,130600,2620761920,3360,3360,3360,3360,611
|
|
20230905,130500,2618708960,3365,3355,3365,3350,3600
|
|
20230905,130400,2606645960,3350,3350,3350,3350,29
|
|
20230905,130300,2606548810,3350,3355,3355,3350,945
|
|
20230905,130200,2603380560,3350,3355,3355,3350,2974
|
|
20230905,130100,2593416875,3355,3350,3355,3350,1972
|
|
20230905,130000,2586808175,3350,3355,3365,3350,6693
|
|
20230905,125900,2564353730,3355,3360,3360,3355,3303
|
|
20230905,125800,2553256260,3360,3360,3360,3360,1
|
|
20230905,125700,2553252900,3360,3365,3365,3360,870
|
|
20230905,125600,2550326185,3365,3365,3365,3365,189
|
|
20230905,125500,2549690200,3365,3370,3375,3365,1384
|
|
20230905,125400,2545032950,3370,3370,3370,3365,1047
|
|
20230905,125300,2541509360,3375,3375,3375,3370,3259
|
|
20230905,125200,2530516435,3370,3375,3375,3370,24
|
|
20230905,125100,2530435540,3380,3370,3380,3370,640
|
|
20230905,125000,2528277890,3380,3380,3380,3380,20
|
|
20230905,124900,2528210290,3370,3370,3380,3370,297
|
|
20230905,124800,2527209310,3375,3370,3385,3365,1579
|
|
20230905,124700,2521873255,3365,3365,3365,3365,703
|
|
20230905,124600,2519507660,3380,3365,3380,3365,203
|
|
20230905,124500,2518823020,3365,3365,3365,3365,188
|
|
20230905,124400,2518190400,3365,3370,3380,3365,2010
|
|
20230905,124300,2511421430,3365,3375,3375,3360,6173
|
|
20230905,124200,2490650045,3370,3375,3375,3370,109
|
|
20230905,124100,2490282710,3380,3380,3380,3375,53
|
|
20230905,124000,2490103745,3380,3390,3390,3380,619
|
|
20230905,123900,2488005525,3390,3390,3395,3390,1122
|
|
20230905,123800,2484199535,3380,3390,3390,3380,1098
|
|
20230905,123700,2480485515,3390,3390,3390,3390,5
|
|
20230905,123600,2480468565,3390,3390,3395,3385,1728
|
|
20230905,123500,2474606185,3380,3385,3385,3380,414
|
|
20230905,123400,2473206030,3385,3380,3385,3380,150
|
|
20230905,123300,2472698930,3385,3370,3385,3365,1911
|
|
20230905,123200,2466266370,3365,3365,3370,3365,947
|
|
20230905,123100,2463079705,3370,3370,3370,3365,131
|
|
20230905,123000,2462638485,3370,3375,3375,3370,4292
|
|
20230905,122900,2448166220,3375,3380,3380,3375,341
|
|
20230905,122800,2447015340,3370,3375,3380,3370,1123
|
|
20230905,122700,2443227785,3375,3365,3380,3365,1091
|
|
20230905,122600,2439551075,3365,3370,3370,3365,1346
|
|
20230905,122500,2435017065,3395,3395,3395,3390,570
|
|
20230905,122400,2433083460,3395,3370,3395,3365,1591
|
|
20230905,122300,2427684715,3365,3380,3390,3365,4129
|
|
20230905,122200,2413763245,3380,3380,3380,3380,693
|
|
20230905,122100,2411420905,3380,3365,3380,3365,1796
|
|
20230905,122000,2405360580,3365,3380,3380,3365,2517
|
|
20230905,121900,2396887685,3380,3375,3380,3360,7335
|
|
20230905,121800,2372161365,3375,3385,3385,3375,3829
|
|
20230905,121700,2359220355,3400,3385,3405,3385,1081
|
|
20230905,121600,2355561090,3385,3385,3390,3380,3753
|
|
20230905,121500,2342858175,3385,3400,3405,3385,9414
|
|
20230905,121400,2310861590,3405,3415,3420,3405,11568
|
|
20230905,121300,2271394705,3420,3420,3420,3415,2239
|
|
20230905,121200,2263738875,3420,3405,3420,3400,1422
|
|
20230905,121100,2258887065,3410,3415,3415,3410,1096
|
|
20230905,121000,2255144735,3415,3405,3415,3405,2552
|
|
20230905,120900,2246445840,3405,3400,3405,3395,6719
|
|
20230905,120800,2223604355,3400,3405,3405,3400,10437
|
|
20230905,120700,2188096365,3410,3420,3425,3400,14492
|
|
20230905,120600,2138638775,3420,3420,3425,3415,5761
|
|
20230905,120500,2118941440,3420,3425,3435,3420,6979
|
|
20230905,120400,2095051845,3425,3425,3440,3425,4775
|
|
20230905,120300,2078667475,3425,3420,3440,3395,27414
|
|
20230905,120200,1984935665,3420,3380,3425,3380,17162
|
|
20230905,120100,1926493090,3385,3410,3410,3370,20509
|
|
20230905,120000,1856899580,3410,3450,3470,3390,43939
|
|
20230905,115900,1706760090,3460,3360,3495,3360,103367
|
|
20230905,115800,1351751995,3380,3360,3380,3355,13996
|
|
20230905,115700,1304589180,3355,3360,3360,3355,725
|
|
20230905,115600,1302153800,3360,3360,3360,3360,45
|
|
20230905,115500,1302002600,3360,3360,3365,3355,2060
|
|
20230905,115400,1295081195,3355,3355,3355,3355,786
|
|
20230905,115300,1292444165,3355,3350,3355,3350,168
|
|
20230905,115200,1291881265,3340,3345,3345,3340,2029
|
|
20230905,115100,1285104355,3345,3350,3350,3345,2231
|
|
20230905,115000,1277639660,3350,3345,3350,3345,381
|
|
20230905,114900,1276365210,3345,3350,3350,3340,754
|
|
20230905,114800,1273845920,3350,3350,3350,3345,391
|
|
20230905,114700,1272537995,3350,3355,3360,3350,1407
|
|
20230905,114600,1267820085,3355,3350,3355,3345,10665
|
|
20230905,114500,1232043380,3350,3350,3350,3350,52
|
|
20230905,114400,1231869180,3340,3345,3345,3340,576
|
|
20230905,114300,1229944965,3345,3340,3345,3340,441
|
|
20230905,114200,1228472020,3340,3340,3340,3340,590
|
|
20230905,114100,1226501420,3340,3340,3340,3340,756
|
|
20230905,114000,1223976380,3330,3335,3335,3330,1004
|
|
20230905,113900,1220629540,3340,3350,3355,3340,2413
|
|
20230905,113800,1212568005,3355,3350,3360,3345,1892
|
|
20230905,113700,1206234595,3350,3360,3365,3350,2425
|
|
20230905,113600,1198102010,3355,3365,3365,3355,1939
|
|
20230905,113500,1191588660,3360,3350,3360,3350,1158
|
|
20230905,113400,1187705420,3350,3365,3375,3350,12091
|
|
20230905,113300,1147019630,3370,3345,3370,3345,14953
|
|
20230905,113200,1096787445,3345,3345,3350,3340,2350
|
|
20230905,113100,1088928170,3345,3345,3350,3345,2885
|
|
20230905,113000,1079269605,3345,3340,3350,3330,13856
|
|
20230905,112900,1032900875,3345,3340,3345,3325,4493
|
|
20230905,112800,1017905355,3345,3330,3345,3330,8745
|
|
20230905,112700,988696645,3325,3340,3340,3325,459
|
|
20230905,112600,987163675,3340,3330,3340,3330,5158
|
|
20230905,112500,969971035,3335,3315,3340,3315,17135
|
|
20230905,112400,912974440,3320,3310,3320,3310,1906
|
|
20230905,112300,906656005,3315,3315,3315,3310,2628
|
|
20230905,112200,897956555,3315,3315,3315,3315,52
|
|
20230905,112100,897784175,3310,3310,3310,3310,454
|
|
20230905,112000,896281435,3310,3310,3310,3310,899
|
|
20230905,111900,893305745,3305,3310,3310,3305,73
|
|
20230905,111800,893064415,3315,3300,3315,3300,1557
|
|
20230905,111700,887926105,3315,3315,3315,3310,744
|
|
20230905,111600,885461280,3300,3315,3320,3300,2085
|
|
20230905,111500,878564760,3315,3320,3320,3315,6144
|
|
20230905,111400,858185990,3315,3295,3315,3295,4750
|
|
20230905,111300,842455595,3295,3290,3300,3290,8201
|
|
20230905,111200,815402785,3290,3290,3290,3290,540
|
|
20230905,111100,813626185,3285,3290,3290,3285,1515
|
|
20230905,111000,808648835,3290,3290,3290,3290,105
|
|
20230905,110900,808303385,3290,3290,3290,3290,11
|
|
20230905,110800,808267195,3290,3290,3290,3290,40
|
|
20230905,110700,808135595,3285,3285,3285,3285,62
|
|
20230905,110600,807931925,3285,3285,3285,3285,500
|
|
20230905,110500,806289425,3290,3290,3290,3290,1340
|
|
20230905,110400,801880825,3290,3290,3290,3290,200
|
|
20230905,110300,801222825,3290,3290,3290,3290,2417
|
|
20230905,110200,793270895,3290,3295,3295,3290,2179
|
|
20230905,110100,786099940,3295,3295,3295,3290,1230
|
|
20230905,110000,782052430,3290,3295,3295,3290,57
|
|
20230905,105900,781864650,3295,3300,3300,3290,1336
|
|
20230905,105800,777462280,3300,3295,3300,3295,1519
|
|
20230905,105700,772457160,3290,3295,3295,3285,2429
|
|
20230905,105600,764466045,3295,3290,3295,3285,10160
|
|
20230905,105500,731040140,3285,3285,3290,3285,821
|
|
20230905,105400,728343135,3290,3285,3290,3285,438
|
|
20230905,105300,726904300,3285,3285,3290,3285,1197
|
|
20230905,105200,722972140,3290,3285,3290,3285,354
|
|
20230905,105100,721809140,3285,3285,3285,3280,174
|
|
20230905,105000,721238240,3280,3285,3285,3280,4652
|
|
20230905,104900,705978920,3285,3285,3285,3285,54
|
|
20230905,104800,705801530,3290,3285,3290,3285,26
|
|
20230905,104700,705716115,3290,3290,3290,3285,36
|
|
20230905,104600,705597800,3290,3285,3290,3285,3614
|
|
20230905,104500,693725705,3265,3280,3285,3265,1483
|
|
20230905,104400,688875990,3280,3280,3285,3280,1256
|
|
20230905,104300,684755580,3280,3280,3280,3265,3061
|
|
20230905,104200,674716765,3275,3275,3275,3270,2124
|
|
20230905,104100,667761165,3275,3270,3275,3270,544
|
|
20230905,104000,665979630,3275,3275,3275,3275,310
|
|
20230905,103900,664964380,3275,3250,3275,3250,245
|
|
20230905,103800,664162030,3250,3255,3255,3250,2500
|
|
20230905,103700,656037010,3250,3250,3250,3250,500
|
|
20230905,103600,654412010,3240,3255,3255,3240,9957
|
|
20230905,103500,622021620,3255,3265,3265,3255,103
|
|
20230905,103400,621685370,3255,3265,3265,3255,384
|
|
20230905,103300,620432570,3270,3270,3270,3270,1
|
|
20230905,103200,620429300,3275,3275,3275,3275,59
|
|
20230905,103100,620236075,3275,3275,3275,3275,60
|
|
20230905,103000,620039575,3275,3265,3275,3265,2194
|
|
20230905,102900,612864415,3265,3265,3265,3265,384
|
|
20230905,102800,611610655,3250,3265,3265,3250,1110
|
|
20230905,102700,607996770,3270,3265,3270,3265,1891
|
|
20230905,102600,601822650,3265,3265,3265,3265,40
|
|
20230905,102500,601692050,3265,3265,3265,3265,112
|
|
20230905,102400,601326370,3250,3250,3250,3250,152
|
|
20230905,102300,600832370,3265,3265,3265,3265,0
|
|
20230905,102200,600832370,3265,3265,3265,3265,300
|
|
20230905,102100,599852870,3265,3255,3265,3250,4003
|
|
20230905,102000,586843070,3250,3255,3255,3250,100
|
|
20230905,101900,586518065,3250,3255,3255,3250,2667
|
|
20230905,101800,577844010,3255,3255,3255,3255,270
|
|
20230905,101700,576965160,3255,3270,3270,3255,100
|
|
20230905,101600,576639585,3275,3275,3275,3275,54
|
|
20230905,101500,576462735,3285,3275,3285,3275,2592
|
|
20230905,101400,567966050,3280,3255,3280,3255,7210
|
|
20230905,101300,544404350,3250,3250,3250,3250,984
|
|
20230905,101200,541206350,3250,3260,3260,3250,363
|
|
20230905,101100,540025500,3260,3260,3260,3260,2
|
|
20230905,101000,540018980,3260,3255,3260,3255,2361
|
|
20230905,100900,532322125,3255,3255,3255,3255,592
|
|
20230905,100800,530395165,3250,3250,3250,3245,485
|
|
20230905,100700,528819185,3250,3250,3250,3250,501
|
|
20230905,100600,527190935,3255,3255,3255,3255,0
|
|
20230905,100500,527190935,3255,3255,3255,3255,250
|
|
20230905,100400,526377185,3255,3255,3255,3255,0
|
|
20230905,100300,526377185,3255,3260,3260,3255,2
|
|
20230905,100200,526370670,3260,3250,3260,3250,411
|
|
20230905,100100,525034875,3255,3250,3260,3250,3290
|
|
20230905,100000,514313120,3255,3260,3260,3255,155
|
|
20230905,095900,513808585,3255,3255,3255,3255,331
|
|
20230905,095800,512731180,3260,3260,3260,3260,0
|
|
20230905,095700,512731180,3260,3260,3260,3260,0
|
|
20230905,095600,512731180,3260,3260,3260,3260,29
|
|
20230905,095500,512636640,3260,3260,3260,3260,329
|
|
20230905,095400,511564100,3260,3260,3260,3260,255
|
|
20230905,095300,510732800,3260,3260,3260,3260,20
|
|
20230905,095200,510667600,3250,3250,3250,3250,156
|
|
20230905,095100,510160600,3250,3250,3250,3250,1083
|
|
20230905,095000,506640850,3250,3250,3250,3250,1212
|
|
20230905,094900,502701850,3250,3250,3250,3250,100
|
|
20230905,094800,502376850,3250,3240,3250,3235,365
|
|
20230905,094700,501194890,3235,3245,3245,3235,143
|
|
20230905,094600,500731355,3245,3235,3245,3235,1010
|
|
20230905,094500,497458905,3235,3235,3250,3235,2132
|
|
20230905,094400,490561625,3235,3235,3240,3235,4222
|
|
20230905,094300,476902455,3230,3235,3235,3230,400
|
|
20230905,094200,475610150,3230,3240,3240,3230,2000
|
|
20230905,094100,469139210,3240,3245,3245,3240,287
|
|
20230905,094000,468208395,3245,3260,3260,3245,430
|
|
20230905,093900,466811545,3265,3260,3265,3230,12223
|
|
20230905,093800,427230880,3260,3275,3275,3260,729
|
|
20230905,093700,424852890,3275,3270,3275,3270,308
|
|
20230905,093600,423845660,3270,3275,3275,3270,330
|
|
20230905,093500,422765035,3270,3275,3275,3270,1238
|
|
20230905,093400,418710855,3275,3260,3275,3260,10795
|
|
20230905,093300,383439100,3260,3245,3260,3245,11909
|
|
20230905,093200,344744950,3250,3250,3250,3250,1046
|
|
20230905,093100,341345450,3250,3250,3250,3250,1779
|
|
20230905,093000,335563700,3250,3250,3250,3250,22
|
|
20230905,092900,335492200,3255,3260,3260,3255,1872
|
|
20230905,092800,329398835,3260,3255,3260,3230,8768
|
|
20230905,092700,300936430,3250,3235,3250,3235,2555
|
|
20230905,092600,292648340,3235,3240,3240,3230,1636
|
|
20230905,092500,287361375,3235,3240,3240,3235,816
|
|
20230905,092400,284719910,3240,3235,3240,3235,512
|
|
20230905,092300,283062030,3235,3240,3240,3235,1038
|
|
20230905,092200,279703715,3235,3235,3235,3235,72
|
|
20230905,092100,279470795,3235,3235,3235,3235,961
|
|
20230905,092000,276361960,3235,3235,3235,3235,3216
|
|
20230905,091900,265958200,3235,3250,3250,3235,5769
|
|
20230905,091800,247262960,3250,3255,3255,3250,732
|
|
20230905,091700,244883365,3260,3255,3260,3245,2961
|
|
20230905,091600,235260265,3255,3245,3255,3245,115
|
|
20230905,091500,234886770,3245,3250,3250,3240,1060
|
|
20230905,091400,231452125,3265,3250,3265,3245,1987
|
|
20230905,091300,224993470,3265,3255,3265,3250,2680
|
|
20230905,091200,216266415,3255,3265,3265,3255,522
|
|
20230905,091100,214567125,3270,3265,3270,3255,1169
|
|
20230905,091000,210753155,3270,3270,3270,3270,2271
|
|
20230905,090900,203326985,3270,3275,3275,3270,280
|
|
20230905,090800,202410235,3275,3260,3275,3260,5512
|
|
20230905,090700,184387940,3265,3260,3265,3250,2577
|
|
20230905,090600,175994530,3260,3260,3265,3240,2341
|
|
20230905,090500,168360230,3270,3265,3270,3240,1767
|
|
20230905,090400,162607440,3270,3270,3270,3255,7445
|
|
20230905,090300,138320570,3270,3270,3270,3265,3053
|
|
20230905,090200,128337780,3270,3270,3270,3260,1565
|
|
20230905,090100,123233435,3265,3255,3275,3255,20744
|
|
20230905,090000,55662220,3255,3235,3255,3235,15943
|