658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195500,296032740,3485,3485,3485,3485,3803
|
|
20230904,195400,296032740,3485,3485,3485,3485,0
|
|
20230904,195300,296032740,3485,3485,3485,3485,0
|
|
20230904,195200,296032740,3485,3485,3485,3485,0
|
|
20230904,195100,296032740,3485,3485,3485,3485,0
|
|
20230904,195000,296032740,3485,3485,3485,3485,0
|
|
20230904,194900,296032740,3485,3485,3485,3485,0
|
|
20230904,194800,296032740,3485,3485,3485,3485,0
|
|
20230904,194700,296032740,3485,3485,3485,3485,0
|
|
20230904,194600,296032740,3485,3485,3485,3485,0
|
|
20230904,194500,296032740,3485,3485,3485,3485,0
|
|
20230904,194400,296032740,3485,3485,3485,3485,0
|
|
20230904,194300,296032740,3485,3485,3485,3485,0
|
|
20230904,194200,296032740,3485,3485,3485,3485,0
|
|
20230904,194100,296032740,3485,3485,3485,3485,0
|
|
20230904,194000,296032740,3485,3485,3485,3485,0
|
|
20230904,193900,296032740,3485,3485,3485,3485,0
|
|
20230904,193800,296032740,3485,3485,3485,3485,0
|
|
20230904,193700,296032740,3485,3485,3485,3485,0
|
|
20230904,193600,296032740,3485,3485,3485,3485,0
|
|
20230904,193500,296032740,3485,3485,3485,3485,0
|
|
20230904,193400,296032740,3485,3485,3485,3485,0
|
|
20230904,193300,296032740,3485,3485,3485,3485,0
|
|
20230904,193200,296032740,3485,3485,3485,3485,0
|
|
20230904,193100,296032740,3485,3485,3485,3485,0
|
|
20230904,193000,296032740,3485,3485,3485,3485,0
|
|
20230904,192900,296032740,3485,3485,3485,3485,0
|
|
20230904,192800,296032740,3485,3485,3485,3485,0
|
|
20230904,192700,296032740,3485,3485,3485,3485,0
|
|
20230904,192600,296032740,3485,3485,3485,3485,0
|
|
20230904,192500,296032740,3485,3485,3485,3485,3803
|
|
20230904,192400,296032740,3485,3485,3485,3485,0
|
|
20230904,192300,296032740,3485,3485,3485,3485,0
|
|
20230904,192200,296032740,3485,3485,3485,3485,0
|
|
20230904,192100,296032740,3485,3485,3485,3485,0
|
|
20230904,192000,296032740,3485,3485,3485,3485,0
|
|
20230904,191900,296032740,3485,3485,3485,3485,0
|
|
20230904,191800,296032740,3485,3485,3485,3485,0
|
|
20230904,191700,296032740,3485,3485,3485,3485,0
|
|
20230904,191600,296032740,3485,3485,3485,3485,0
|
|
20230904,191500,296032740,3485,3485,3485,3485,0
|
|
20230904,191400,296032740,3485,3485,3485,3485,0
|
|
20230904,191300,296032740,3485,3485,3485,3485,0
|
|
20230904,191200,296032740,3485,3485,3485,3485,0
|
|
20230904,191100,296032740,3485,3485,3485,3485,0
|
|
20230904,191000,296032740,3485,3485,3485,3485,0
|
|
20230904,190900,296032740,3485,3485,3485,3485,0
|
|
20230904,190800,296032740,3485,3485,3485,3485,0
|
|
20230904,190700,296032740,3485,3485,3485,3485,0
|
|
20230904,190600,296032740,3485,3485,3485,3485,0
|
|
20230904,190500,296032740,3485,3485,3485,3485,0
|
|
20230904,190400,296032740,3485,3485,3485,3485,0
|
|
20230904,190300,296032740,3485,3485,3485,3485,0
|
|
20230904,190200,296032740,3485,3485,3485,3485,0
|
|
20230904,190100,296032740,3485,3485,3485,3485,0
|
|
20230904,190000,296032740,3485,3485,3485,3485,0
|
|
20230904,185900,296032740,3485,3485,3485,3485,0
|
|
20230904,185800,296032740,3485,3485,3485,3485,0
|
|
20230904,185700,296032740,3485,3485,3485,3485,0
|
|
20230904,185600,296032740,3485,3485,3485,3485,0
|
|
20230904,185500,296032740,3485,3485,3485,3485,3803
|
|
20230904,185400,296032740,3485,3485,3485,3485,0
|
|
20230904,185300,296032740,3485,3485,3485,3485,0
|
|
20230904,185200,296032740,3485,3485,3485,3485,0
|
|
20230904,185100,296032740,3485,3485,3485,3485,0
|
|
20230904,185000,296032740,3485,3485,3485,3485,0
|
|
20230904,184900,296032740,3485,3485,3485,3485,0
|
|
20230904,184800,296032740,3485,3485,3485,3485,0
|
|
20230904,184700,296032740,3485,3485,3485,3485,0
|
|
20230904,184600,296032740,3485,3485,3485,3485,0
|
|
20230904,184500,296032740,3485,3485,3485,3485,0
|
|
20230904,184400,296032740,3485,3485,3485,3485,0
|
|
20230904,184300,296032740,3485,3485,3485,3485,0
|
|
20230904,184200,296032740,3485,3485,3485,3485,0
|
|
20230904,184100,296032740,3485,3485,3485,3485,0
|
|
20230904,184000,296032740,3485,3485,3485,3485,0
|
|
20230904,183900,296032740,3485,3485,3485,3485,0
|
|
20230904,183800,296032740,3485,3485,3485,3485,0
|
|
20230904,183700,296032740,3485,3485,3485,3485,0
|
|
20230904,183600,296032740,3485,3485,3485,3485,0
|
|
20230904,183500,296032740,3485,3485,3485,3485,0
|
|
20230904,183400,296032740,3485,3485,3485,3485,0
|
|
20230904,183300,296032740,3485,3485,3485,3485,0
|
|
20230904,183200,296032740,3485,3485,3485,3485,0
|
|
20230904,183100,296032740,3485,3485,3485,3485,0
|
|
20230904,183000,296032740,3485,3485,3485,3485,0
|
|
20230904,182900,296032740,3485,3485,3485,3485,0
|
|
20230904,182800,296032740,3485,3485,3485,3485,0
|
|
20230904,182700,296032740,3485,3485,3485,3485,0
|
|
20230904,182600,296032740,3485,3485,3485,3485,0
|
|
20230904,182500,296032740,3485,3485,3485,3485,3803
|
|
20230904,182400,296032740,3485,3485,3485,3485,0
|
|
20230904,182300,296032740,3485,3485,3485,3485,0
|
|
20230904,182200,296032740,3485,3485,3485,3485,0
|
|
20230904,182100,296032740,3485,3485,3485,3485,0
|
|
20230904,182000,296032740,3485,3485,3485,3485,0
|
|
20230904,181900,296032740,3485,3485,3485,3485,0
|
|
20230904,181800,296032740,3485,3485,3485,3485,0
|
|
20230904,181700,296032740,3485,3485,3485,3485,0
|
|
20230904,181600,296032740,3485,3485,3485,3485,0
|
|
20230904,181500,296032740,3485,3485,3485,3485,0
|
|
20230904,181400,296032740,3485,3485,3485,3485,0
|
|
20230904,181300,296032740,3485,3485,3485,3485,0
|
|
20230904,181200,296032740,3485,3485,3485,3485,0
|
|
20230904,181100,296032740,3485,3485,3485,3485,0
|
|
20230904,181000,296032740,3485,3485,3485,3485,0
|
|
20230904,180900,296032740,3485,3485,3485,3485,0
|
|
20230904,180800,296032740,3485,3485,3485,3485,0
|
|
20230904,180700,296032740,3485,3485,3485,3485,0
|
|
20230904,180600,296032740,3485,3485,3485,3485,0
|
|
20230904,180500,296032740,3485,3485,3485,3485,0
|
|
20230904,180400,296032740,3485,3485,3485,3485,0
|
|
20230904,180300,296032740,3485,3485,3485,3485,0
|
|
20230904,180200,296032740,3485,3485,3485,3485,0
|
|
20230904,180100,296032740,3485,3485,3485,3485,0
|
|
20230904,180000,296032740,3485,3485,3485,3485,0
|
|
20230904,175900,296032740,3485,3485,3485,3485,0
|
|
20230904,175800,296032740,3485,3485,3485,3485,0
|
|
20230904,175700,296032740,3485,3485,3485,3485,0
|
|
20230904,175600,296032740,3485,3485,3485,3485,0
|
|
20230904,175500,296032740,3485,3485,3485,3485,3803
|
|
20230904,175400,296032740,3485,3485,3485,3485,0
|
|
20230904,175300,296032740,3485,3485,3485,3485,0
|
|
20230904,175200,296032740,3485,3485,3485,3485,0
|
|
20230904,175100,296032740,3485,3485,3485,3485,0
|
|
20230904,175000,296032740,3485,3485,3485,3485,0
|
|
20230904,174900,296032740,3485,3485,3485,3485,0
|
|
20230904,174800,296032740,3485,3485,3485,3485,0
|
|
20230904,174700,296032740,3485,3485,3485,3485,0
|
|
20230904,174600,296032740,3485,3485,3485,3485,0
|
|
20230904,174500,296032740,3485,3485,3485,3485,0
|
|
20230904,174400,296032740,3485,3485,3485,3485,0
|
|
20230904,174300,296032740,3485,3485,3485,3485,0
|
|
20230904,174200,296032740,3485,3485,3485,3485,0
|
|
20230904,174100,296032740,3485,3485,3485,3485,0
|
|
20230904,174000,296032740,3485,3485,3485,3485,0
|
|
20230904,173900,296032740,3485,3485,3485,3485,0
|
|
20230904,173800,296032740,3485,3485,3485,3485,0
|
|
20230904,173700,296032740,3485,3485,3485,3485,0
|
|
20230904,173600,296032740,3485,3485,3485,3485,0
|
|
20230904,173500,296032740,3485,3485,3485,3485,0
|
|
20230904,173400,296032740,3485,3485,3485,3485,0
|
|
20230904,173300,296032740,3485,3485,3485,3485,0
|
|
20230904,173200,296032740,3485,3485,3485,3485,0
|
|
20230904,173100,296032740,3485,3485,3485,3485,0
|
|
20230904,173000,296032740,3485,3485,3485,3485,0
|
|
20230904,172900,296032740,3485,3485,3485,3485,0
|
|
20230904,172800,296032740,3485,3485,3485,3485,0
|
|
20230904,172700,296032740,3485,3485,3485,3485,0
|
|
20230904,172600,296032740,3485,3485,3485,3485,0
|
|
20230904,172500,296032740,3485,3485,3485,3485,3803
|
|
20230904,172400,296032740,3485,3485,3485,3485,0
|
|
20230904,172300,296032740,3485,3485,3485,3485,0
|
|
20230904,172200,296032740,3485,3485,3485,3485,0
|
|
20230904,172100,296032740,3485,3485,3485,3485,0
|
|
20230904,172000,296032740,3485,3485,3485,3485,0
|
|
20230904,171900,296032740,3485,3485,3485,3485,0
|
|
20230904,171800,296032740,3485,3485,3485,3485,0
|
|
20230904,171700,296032740,3485,3485,3485,3485,0
|
|
20230904,171600,296032740,3485,3485,3485,3485,0
|
|
20230904,171500,296032740,3485,3485,3485,3485,0
|
|
20230904,171400,296032740,3485,3485,3485,3485,0
|
|
20230904,171300,296032740,3485,3485,3485,3485,0
|
|
20230904,171200,296032740,3485,3485,3485,3485,0
|
|
20230904,171100,296032740,3485,3485,3485,3485,0
|
|
20230904,171000,296032740,3485,3485,3485,3485,0
|
|
20230904,170900,296032740,3485,3485,3485,3485,0
|
|
20230904,170800,296032740,3485,3485,3485,3485,0
|
|
20230904,170700,296032740,3485,3485,3485,3485,0
|
|
20230904,170600,296032740,3485,3485,3485,3485,0
|
|
20230904,170500,296032740,3485,3485,3485,3485,0
|
|
20230904,170400,296032740,3485,3485,3485,3485,0
|
|
20230904,170300,296032740,3485,3485,3485,3485,0
|
|
20230904,170200,296032740,3485,3485,3485,3485,0
|
|
20230904,170100,296032740,3485,3485,3485,3485,0
|
|
20230904,170000,296032740,3485,3485,3485,3485,0
|
|
20230904,165900,296032740,3485,3485,3485,3485,0
|
|
20230904,165800,296032740,3485,3485,3485,3485,0
|
|
20230904,165700,296032740,3485,3485,3485,3485,0
|
|
20230904,165600,296032740,3485,3485,3485,3485,0
|
|
20230904,165500,296032740,3485,3485,3485,3485,3803
|
|
20230904,165400,296032740,3485,3485,3485,3485,0
|
|
20230904,165300,296032740,3485,3485,3485,3485,0
|
|
20230904,165200,296032740,3485,3485,3485,3485,0
|
|
20230904,165100,296032740,3485,3485,3485,3485,0
|
|
20230904,165000,296032740,3485,3485,3485,3485,0
|
|
20230904,164900,296032740,3485,3485,3485,3485,0
|
|
20230904,164800,296032740,3485,3485,3485,3485,0
|
|
20230904,164700,296032740,3485,3485,3485,3485,0
|
|
20230904,164600,296032740,3485,3485,3485,3485,0
|
|
20230904,164500,296032740,3485,3485,3485,3485,0
|
|
20230904,164400,296032740,3485,3485,3485,3485,0
|
|
20230904,164300,296032740,3485,3485,3485,3485,0
|
|
20230904,164200,296032740,3485,3485,3485,3485,0
|
|
20230904,164100,296032740,3485,3485,3485,3485,0
|
|
20230904,164000,296032740,3485,3485,3485,3485,0
|
|
20230904,163900,296032740,3485,3485,3485,3485,0
|
|
20230904,163800,296032740,3485,3485,3485,3485,0
|
|
20230904,163700,296032740,3485,3485,3485,3485,0
|
|
20230904,163600,296032740,3485,3485,3485,3485,0
|
|
20230904,163500,296032740,3485,3485,3485,3485,0
|
|
20230904,163400,296032740,3485,3485,3485,3485,0
|
|
20230904,163300,296032740,3485,3485,3485,3485,0
|
|
20230904,163200,296032740,3485,3485,3485,3485,0
|
|
20230904,163100,296032740,3485,3485,3485,3485,0
|
|
20230904,163000,296032740,3485,3485,3485,3485,0
|
|
20230904,162900,296032740,3485,3485,3485,3485,0
|
|
20230904,162800,296032740,3485,3485,3485,3485,0
|
|
20230904,162700,296032740,3485,3485,3485,3485,0
|
|
20230904,162600,296032740,3485,3485,3485,3485,0
|
|
20230904,162500,296032740,3485,3485,3485,3485,3803
|
|
20230904,162400,296032740,3485,3485,3485,3485,0
|
|
20230904,162300,296032740,3485,3485,3485,3485,0
|
|
20230904,162200,296032740,3485,3485,3485,3485,0
|
|
20230904,162100,296032740,3485,3485,3485,3485,0
|
|
20230904,162000,296032740,3485,3485,3485,3485,0
|
|
20230904,161900,296032740,3485,3485,3485,3485,0
|
|
20230904,161800,296032740,3485,3485,3485,3485,0
|
|
20230904,161700,296032740,3485,3485,3485,3485,0
|
|
20230904,161600,296032740,3485,3485,3485,3485,0
|
|
20230904,161500,296032740,3485,3485,3485,3485,0
|
|
20230904,161400,296032740,3485,3485,3485,3485,0
|
|
20230904,161300,296032740,3485,3485,3485,3485,0
|
|
20230904,161200,296032740,3485,3485,3485,3485,0
|
|
20230904,161100,296032740,3485,3485,3485,3485,0
|
|
20230904,161000,296032740,3485,3485,3485,3485,0
|
|
20230904,160900,296032740,3485,3485,3485,3485,0
|
|
20230904,160800,296032740,3485,3485,3485,3485,0
|
|
20230904,160700,296032740,3485,3485,3485,3485,0
|
|
20230904,160600,296032740,3485,3485,3485,3485,0
|
|
20230904,160500,296032740,3485,3485,3485,3485,0
|
|
20230904,160400,296032740,3485,3485,3485,3485,0
|
|
20230904,160300,296032740,3485,3485,3485,3485,0
|
|
20230904,160200,296032740,3485,3485,3485,3485,0
|
|
20230904,160100,296032740,3485,3485,3485,3485,0
|
|
20230904,160000,296032740,3485,3485,3485,3485,0
|
|
20230904,155900,296032740,3485,3485,3485,3485,0
|
|
20230904,155800,296032740,3485,3485,3485,3485,0
|
|
20230904,155700,296032740,3485,3485,3485,3485,0
|
|
20230904,155600,296032740,3485,3485,3485,3485,0
|
|
20230904,155500,296032740,3485,3485,3485,3485,3803
|
|
20230904,155400,296032740,3485,3485,3485,3485,0
|
|
20230904,155300,296032740,3485,3485,3485,3485,0
|
|
20230904,155200,296032740,3485,3485,3485,3485,0
|
|
20230904,155100,296032740,3485,3485,3485,3485,0
|
|
20230904,155000,296032740,3485,3485,3485,3485,0
|
|
20230904,154900,296032740,3485,3485,3485,3485,0
|
|
20230904,154800,296032740,3485,3485,3485,3485,0
|
|
20230904,154700,296032740,3485,3485,3485,3485,0
|
|
20230904,154600,296032740,3485,3485,3485,3485,0
|
|
20230904,154500,296032740,3485,3485,3485,3485,0
|
|
20230904,154400,296032740,3485,3485,3485,3485,0
|
|
20230904,154300,296032740,3485,3485,3485,3485,0
|
|
20230904,154200,296032740,3485,3485,3485,3485,0
|
|
20230904,154100,296032740,3485,3485,3485,3485,0
|
|
20230904,154000,296032740,3485,3485,3485,3485,0
|
|
20230904,153900,296032740,3485,3485,3485,3485,0
|
|
20230904,153800,296032740,3485,3485,3485,3485,0
|
|
20230904,153700,296032740,3485,3485,3485,3485,0
|
|
20230904,153600,296032740,3485,3485,3485,3485,0
|
|
20230904,153500,296032740,3485,3485,3485,3485,0
|
|
20230904,153400,296032740,3485,3485,3485,3485,0
|
|
20230904,153300,296032740,3485,3485,3485,3485,0
|
|
20230904,153200,296032740,3485,3485,3485,3485,0
|
|
20230904,153100,296032740,3485,3485,3485,3485,0
|
|
20230904,153000,296032740,3485,3485,3485,3485,3803
|
|
20230904,152900,282779285,3505,3505,3505,3505,0
|
|
20230904,152800,282779285,3505,3505,3505,3505,0
|
|
20230904,152700,282779285,3505,3505,3505,3505,0
|
|
20230904,152600,282779285,3505,3505,3505,3505,0
|
|
20230904,152500,282779285,3505,3505,3505,3505,0
|
|
20230904,152400,282779285,3505,3505,3505,3505,0
|
|
20230904,152300,282779285,3505,3505,3505,3505,0
|
|
20230904,152200,282779285,3505,3505,3505,3505,0
|
|
20230904,152100,282779285,3505,3505,3505,3505,0
|
|
20230904,152000,282779285,3505,3505,3505,3505,0
|
|
20230904,151900,282779285,3505,3505,3505,3505,0
|
|
20230904,151800,282779285,3505,3495,3505,3485,445
|
|
20230904,151700,281224575,3495,3495,3495,3495,0
|
|
20230904,151600,281224575,3495,3485,3495,3485,341
|
|
20230904,151500,280036180,3495,3495,3495,3495,0
|
|
20230904,151400,280036180,3495,3495,3495,3495,0
|
|
20230904,151300,280036180,3495,3495,3495,3495,5
|
|
20230904,151200,280018705,3495,3495,3495,3495,0
|
|
20230904,151100,280018705,3495,3495,3495,3495,0
|
|
20230904,151000,280018705,3495,3490,3495,3490,25
|
|
20230904,150900,279931450,3495,3495,3495,3495,0
|
|
20230904,150800,279931450,3495,3490,3495,3490,3036
|
|
20230904,150700,269335800,3490,3490,3490,3490,50
|
|
20230904,150600,269161300,3490,3495,3495,3490,233
|
|
20230904,150500,268348125,3495,3490,3495,3490,199
|
|
20230904,150400,267653610,3495,3495,3495,3495,0
|
|
20230904,150300,267653610,3495,3495,3495,3495,42
|
|
20230904,150200,267506820,3495,3495,3495,3495,0
|
|
20230904,150100,267506820,3495,3495,3495,3495,1
|
|
20230904,150000,267503325,3490,3490,3490,3490,209
|
|
20230904,145900,266773915,3495,3495,3495,3495,100
|
|
20230904,145800,266424415,3495,3490,3495,3490,102
|
|
20230904,145700,266067930,3495,3495,3495,3495,0
|
|
20230904,145600,266067930,3495,3495,3495,3495,1
|
|
20230904,145500,266064435,3490,3490,3490,3490,2
|
|
20230904,145400,266057455,3490,3495,3495,3490,11
|
|
20230904,145300,266019060,3495,3495,3495,3495,0
|
|
20230904,145200,266019060,3495,3495,3495,3495,0
|
|
20230904,145100,266019060,3495,3495,3495,3495,0
|
|
20230904,145000,266019060,3495,3495,3495,3495,4
|
|
20230904,144900,266005080,3495,3495,3495,3495,0
|
|
20230904,144800,266005080,3495,3495,3495,3495,0
|
|
20230904,144700,266005080,3495,3495,3495,3495,0
|
|
20230904,144600,266005080,3495,3495,3495,3495,0
|
|
20230904,144500,266005080,3495,3485,3495,3485,151
|
|
20230904,144400,265478835,3495,3495,3495,3495,0
|
|
20230904,144300,265478835,3495,3495,3495,3495,0
|
|
20230904,144200,265478835,3495,3490,3495,3490,6
|
|
20230904,144100,265457890,3490,3490,3490,3490,0
|
|
20230904,144000,265457890,3490,3490,3490,3490,0
|
|
20230904,143900,265457890,3490,3490,3490,3490,3
|
|
20230904,143800,265447420,3490,3490,3490,3490,0
|
|
20230904,143700,265447420,3490,3485,3490,3485,3
|
|
20230904,143600,265436960,3490,3490,3490,3490,1
|
|
20230904,143500,265433470,3500,3500,3500,3500,0
|
|
20230904,143400,265433470,3500,3500,3500,3500,0
|
|
20230904,143300,265433470,3500,3500,3500,3500,0
|
|
20230904,143200,265433470,3500,3500,3500,3485,481
|
|
20230904,143100,263755705,3495,3495,3495,3495,0
|
|
20230904,143000,263755705,3495,3495,3495,3495,0
|
|
20230904,142900,263755705,3495,3490,3495,3490,2448
|
|
20230904,142800,255212180,3495,3495,3495,3495,0
|
|
20230904,142700,255212180,3495,3495,3495,3495,0
|
|
20230904,142600,255212180,3495,3495,3495,3495,200
|
|
20230904,142500,254513180,3495,3495,3495,3495,1
|
|
20230904,142400,254509685,3495,3495,3495,3495,0
|
|
20230904,142300,254509685,3495,3495,3495,3495,0
|
|
20230904,142200,254509685,3495,3495,3495,3495,1
|
|
20230904,142100,254506190,3490,3490,3490,3490,0
|
|
20230904,142000,254506190,3490,3490,3490,3490,189
|
|
20230904,141900,253846580,3495,3495,3495,3495,0
|
|
20230904,141800,253846580,3495,3495,3495,3495,0
|
|
20230904,141700,253846580,3495,3495,3495,3495,0
|
|
20230904,141600,253846580,3495,3495,3495,3495,1512
|
|
20230904,141500,248562140,3500,3500,3500,3500,0
|
|
20230904,141400,248562140,3500,3500,3500,3500,0
|
|
20230904,141300,248562140,3500,3500,3500,3500,0
|
|
20230904,141200,248562140,3500,3500,3500,3500,0
|
|
20230904,141100,248562140,3500,3500,3500,3500,0
|
|
20230904,141000,248562140,3500,3500,3500,3500,0
|
|
20230904,140900,248562140,3500,3500,3500,3500,0
|
|
20230904,140800,248562140,3500,3500,3500,3500,0
|
|
20230904,140700,248562140,3500,3500,3500,3500,0
|
|
20230904,140600,248562140,3500,3500,3500,3500,0
|
|
20230904,140500,248562140,3500,3500,3500,3500,0
|
|
20230904,140400,248562140,3500,3500,3500,3500,0
|
|
20230904,140300,248562140,3500,3500,3500,3500,0
|
|
20230904,140200,248562140,3500,3500,3500,3500,0
|
|
20230904,140100,248562140,3500,3500,3500,3500,0
|
|
20230904,140000,248562140,3500,3500,3500,3500,1
|
|
20230904,135900,248558640,3500,3500,3500,3500,0
|
|
20230904,135800,248558640,3500,3500,3500,3500,0
|
|
20230904,135700,248558640,3500,3500,3500,3500,0
|
|
20230904,135600,248558640,3500,3500,3500,3500,0
|
|
20230904,135500,248558640,3500,3500,3500,3500,1
|
|
20230904,135400,248555140,3500,3500,3500,3500,0
|
|
20230904,135300,248555140,3500,3500,3500,3500,0
|
|
20230904,135200,248555140,3500,3500,3500,3500,28
|
|
20230904,135100,248457140,3500,3500,3500,3500,10
|
|
20230904,135000,248422140,3500,3500,3500,3500,58
|
|
20230904,134900,248219140,3495,3495,3495,3495,1
|
|
20230904,134800,248215645,3500,3495,3500,3495,4
|
|
20230904,134700,248201650,3495,3495,3495,3495,89
|
|
20230904,134600,247890595,3500,3500,3500,3500,1
|
|
20230904,134500,247887095,3505,3505,3505,3505,0
|
|
20230904,134400,247887095,3505,3505,3505,3505,0
|
|
20230904,134300,247887095,3505,3505,3505,3505,0
|
|
20230904,134200,247887095,3505,3505,3505,3505,0
|
|
20230904,134100,247887095,3505,3495,3505,3495,54
|
|
20230904,134000,247698340,3510,3510,3510,3510,0
|
|
20230904,133900,247698340,3510,3510,3510,3510,142
|
|
20230904,133800,247199920,3510,3510,3510,3510,0
|
|
20230904,133700,247199920,3510,3510,3510,3510,0
|
|
20230904,133600,247199920,3510,3510,3510,3510,0
|
|
20230904,133500,247199920,3510,3510,3510,3510,0
|
|
20230904,133400,247199920,3510,3510,3510,3510,50
|
|
20230904,133300,247024420,3510,3510,3510,3510,0
|
|
20230904,133200,247024420,3510,3505,3510,3505,282
|
|
20230904,133100,246034605,3510,3510,3510,3510,1
|
|
20230904,133000,246031095,3505,3505,3505,3505,0
|
|
20230904,132900,246031095,3505,3505,3505,3505,0
|
|
20230904,132800,246031095,3505,3510,3510,3505,11
|
|
20230904,132700,245992535,3510,3510,3510,3510,0
|
|
20230904,132600,245992535,3510,3510,3510,3510,20
|
|
20230904,132500,245922335,3510,3510,3510,3510,0
|
|
20230904,132400,245922335,3510,3495,3510,3495,4
|
|
20230904,132300,245908325,3515,3515,3515,3515,0
|
|
20230904,132200,245908325,3515,3515,3515,3515,0
|
|
20230904,132100,245908325,3515,3515,3515,3515,0
|
|
20230904,132000,245908325,3515,3515,3515,3515,501
|
|
20230904,131900,244147310,3500,3500,3500,3500,1
|
|
20230904,131800,244143810,3490,3490,3490,3490,100
|
|
20230904,131700,243794810,3505,3505,3505,3505,227
|
|
20230904,131600,242999175,3510,3510,3510,3510,0
|
|
20230904,131500,242999175,3510,3510,3510,3510,0
|
|
20230904,131400,242999175,3510,3495,3510,3495,231
|
|
20230904,131300,242191815,3500,3505,3505,3500,1324
|
|
20230904,131200,237557565,3520,3520,3520,3520,0
|
|
20230904,131100,237557565,3520,3505,3520,3505,5
|
|
20230904,131000,237540005,3510,3510,3510,3510,0
|
|
20230904,130900,237540005,3510,3510,3510,3510,0
|
|
20230904,130800,237540005,3510,3510,3510,3510,0
|
|
20230904,130700,237540005,3510,3510,3510,3510,0
|
|
20230904,130600,237540005,3510,3510,3510,3510,27
|
|
20230904,130500,237445235,3500,3500,3500,3500,0
|
|
20230904,130400,237445235,3500,3500,3500,3500,0
|
|
20230904,130300,237445235,3500,3500,3500,3500,0
|
|
20230904,130200,237445235,3500,3500,3500,3500,0
|
|
20230904,130100,237445235,3500,3500,3500,3500,3
|
|
20230904,130000,237434735,3500,3500,3500,3500,5
|
|
20230904,125900,237417235,3520,3520,3520,3520,10
|
|
20230904,125800,237382035,3530,3500,3530,3500,703
|
|
20230904,125700,234917450,3500,3500,3500,3500,0
|
|
20230904,125600,234917450,3500,3500,3500,3500,0
|
|
20230904,125500,234917450,3500,3500,3500,3500,0
|
|
20230904,125400,234917450,3500,3500,3500,3500,0
|
|
20230904,125300,234917450,3500,3500,3500,3500,0
|
|
20230904,125200,234917450,3500,3500,3500,3500,1
|
|
20230904,125100,234913950,3495,3495,3495,3495,0
|
|
20230904,125000,234913950,3495,3495,3495,3495,0
|
|
20230904,124900,234913950,3495,3495,3495,3495,0
|
|
20230904,124800,234913950,3495,3495,3495,3495,0
|
|
20230904,124700,234913950,3495,3495,3495,3495,0
|
|
20230904,124600,234913950,3495,3495,3495,3495,0
|
|
20230904,124500,234913950,3495,3495,3495,3495,3538
|
|
20230904,124400,222548640,3495,3495,3495,3495,0
|
|
20230904,124300,222548640,3495,3495,3495,3495,5
|
|
20230904,124200,222531165,3495,3495,3495,3495,13
|
|
20230904,124100,222485730,3485,3485,3485,3485,0
|
|
20230904,124000,222485730,3485,3485,3485,3485,85
|
|
20230904,123900,222189505,3495,3495,3495,3495,2325
|
|
20230904,123800,214063630,3485,3485,3485,3485,5
|
|
20230904,123700,214046205,3485,3490,3490,3485,148
|
|
20230904,123600,213529710,3485,3485,3485,3485,0
|
|
20230904,123500,213529710,3485,3485,3485,3485,10
|
|
20230904,123400,213494860,3485,3485,3485,3485,13
|
|
20230904,123300,213449555,3490,3485,3490,3485,266
|
|
20230904,123200,212522395,3485,3485,3485,3485,103
|
|
20230904,123100,212163440,3485,3485,3485,3485,0
|
|
20230904,123000,212163440,3485,3485,3485,3485,0
|
|
20230904,122900,212163440,3485,3485,3485,3485,0
|
|
20230904,122800,212163440,3485,3485,3485,3485,0
|
|
20230904,122700,212163440,3485,3485,3485,3485,0
|
|
20230904,122600,212163440,3485,3485,3485,3485,0
|
|
20230904,122500,212163440,3485,3485,3485,3485,0
|
|
20230904,122400,212163440,3485,3485,3485,3485,0
|
|
20230904,122300,212163440,3485,3485,3485,3485,0
|
|
20230904,122200,212163440,3485,3485,3485,3485,0
|
|
20230904,122100,212163440,3485,3485,3485,3485,0
|
|
20230904,122000,212163440,3485,3485,3485,3485,12
|
|
20230904,121900,212121620,3485,3485,3485,3485,0
|
|
20230904,121800,212121620,3485,3485,3485,3485,38
|
|
20230904,121700,211989190,3485,3495,3495,3485,1036
|
|
20230904,121600,208368730,3490,3490,3490,3490,0
|
|
20230904,121500,208368730,3490,3490,3490,3490,0
|
|
20230904,121400,208368730,3490,3490,3490,3490,0
|
|
20230904,121300,208368730,3490,3490,3490,3490,0
|
|
20230904,121200,208368730,3490,3490,3490,3490,0
|
|
20230904,121100,208368730,3490,3485,3490,3485,6
|
|
20230904,121000,208347805,3485,3485,3485,3485,3
|
|
20230904,120900,208337350,3485,3495,3495,3485,103
|
|
20230904,120800,207977395,3495,3495,3495,3495,1
|
|
20230904,120700,207973900,3485,3485,3485,3485,2
|
|
20230904,120600,207966930,3485,3485,3485,3485,0
|
|
20230904,120500,207966930,3485,3485,3485,3485,2505
|
|
20230904,120400,199237005,3495,3495,3495,3495,0
|
|
20230904,120300,199237005,3495,3495,3495,3495,0
|
|
20230904,120200,199237005,3495,3495,3495,3495,0
|
|
20230904,120100,199237005,3495,3495,3495,3495,0
|
|
20230904,120000,199237005,3495,3495,3495,3495,0
|
|
20230904,115900,199237005,3495,3495,3495,3495,0
|
|
20230904,115800,199237005,3495,3495,3495,3495,21
|
|
20230904,115700,199163610,3495,3495,3495,3495,0
|
|
20230904,115600,199163610,3495,3495,3495,3495,0
|
|
20230904,115500,199163610,3495,3495,3495,3495,0
|
|
20230904,115400,199163610,3495,3495,3495,3495,0
|
|
20230904,115300,199163610,3495,3495,3495,3495,0
|
|
20230904,115200,199163610,3495,3495,3495,3495,0
|
|
20230904,115100,199163610,3495,3495,3495,3495,0
|
|
20230904,115000,199163610,3495,3495,3495,3495,0
|
|
20230904,114900,199163610,3495,3495,3495,3495,0
|
|
20230904,114800,199163610,3495,3495,3495,3495,0
|
|
20230904,114700,199163610,3495,3495,3495,3495,0
|
|
20230904,114600,199163610,3495,3485,3495,3485,31
|
|
20230904,114500,199055565,3485,3485,3485,3485,30
|
|
20230904,114400,198951015,3485,3485,3485,3485,1013
|
|
20230904,114300,195420710,3485,3490,3490,3485,32
|
|
20230904,114200,195309160,3490,3490,3490,3490,0
|
|
20230904,114100,195309160,3490,3490,3490,3490,0
|
|
20230904,114000,195309160,3490,3490,3490,3490,0
|
|
20230904,113900,195309160,3490,3490,3490,3490,0
|
|
20230904,113800,195309160,3490,3490,3490,3490,0
|
|
20230904,113700,195309160,3490,3490,3490,3490,0
|
|
20230904,113600,195309160,3490,3490,3490,3490,0
|
|
20230904,113500,195309160,3490,3490,3490,3490,0
|
|
20230904,113400,195309160,3490,3490,3490,3490,0
|
|
20230904,113300,195309160,3490,3490,3490,3490,0
|
|
20230904,113200,195309160,3490,3490,3490,3490,5
|
|
20230904,113100,195291710,3485,3485,3485,3485,0
|
|
20230904,113000,195291710,3485,3485,3485,3485,0
|
|
20230904,112900,195291710,3485,3485,3485,3485,0
|
|
20230904,112800,195291710,3485,3485,3485,3485,10
|
|
20230904,112700,195256860,3485,3485,3485,3485,0
|
|
20230904,112600,195256860,3485,3485,3485,3485,53
|
|
20230904,112500,195072155,3485,3490,3490,3485,3517
|
|
20230904,112400,182815160,3495,3495,3495,3495,0
|
|
20230904,112300,182815160,3495,3495,3495,3495,0
|
|
20230904,112200,182815160,3495,3495,3495,3495,0
|
|
20230904,112100,182815160,3495,3495,3495,3495,0
|
|
20230904,112000,182815160,3495,3495,3495,3495,0
|
|
20230904,111900,182815160,3495,3495,3495,3495,2
|
|
20230904,111800,182808170,3495,3495,3495,3495,0
|
|
20230904,111700,182808170,3495,3495,3495,3495,0
|
|
20230904,111600,182808170,3495,3490,3495,3490,411
|
|
20230904,111500,181373740,3490,3490,3490,3490,0
|
|
20230904,111400,181373740,3490,3490,3490,3490,0
|
|
20230904,111300,181373740,3490,3490,3490,3490,0
|
|
20230904,111200,181373740,3490,3490,3490,3490,0
|
|
20230904,111100,181373740,3490,3490,3490,3490,343
|
|
20230904,111000,180176670,3495,3495,3495,3495,0
|
|
20230904,110900,180176670,3495,3495,3495,3495,0
|
|
20230904,110800,180176670,3495,3495,3495,3495,0
|
|
20230904,110700,180176670,3495,3495,3495,3495,0
|
|
20230904,110600,180176670,3495,3495,3495,3495,0
|
|
20230904,110500,180176670,3495,3495,3495,3495,10
|
|
20230904,110400,180141720,3495,3495,3495,3495,0
|
|
20230904,110300,180141720,3495,3495,3495,3495,0
|
|
20230904,110200,180141720,3495,3495,3495,3495,10
|
|
20230904,110100,180106770,3500,3500,3500,3500,0
|
|
20230904,110000,180106770,3500,3500,3500,3500,0
|
|
20230904,105900,180106770,3500,3500,3500,3500,0
|
|
20230904,105800,180106770,3500,3500,3500,3500,0
|
|
20230904,105700,180106770,3500,3500,3500,3500,500
|
|
20230904,105600,178356770,3500,3500,3500,3500,0
|
|
20230904,105500,178356770,3500,3500,3500,3500,0
|
|
20230904,105400,178356770,3500,3500,3500,3500,0
|
|
20230904,105300,178356770,3500,3500,3500,3500,0
|
|
20230904,105200,178356770,3500,3500,3500,3500,900
|
|
20230904,105100,175206770,3500,3500,3500,3500,100
|
|
20230904,105000,174856770,3500,3500,3500,3500,0
|
|
20230904,104900,174856770,3500,3500,3500,3500,47
|
|
20230904,104800,174692270,3500,3500,3500,3500,2
|
|
20230904,104700,174685270,3490,3490,3490,3490,271
|
|
20230904,104600,173739480,3500,3500,3500,3500,0
|
|
20230904,104500,173739480,3500,3500,3500,3500,308
|
|
20230904,104400,172661480,3500,3500,3500,3500,0
|
|
20230904,104300,172661480,3500,3500,3500,3500,1
|
|
20230904,104200,172657980,3490,3490,3490,3490,0
|
|
20230904,104100,172657980,3490,3490,3490,3490,1657
|
|
20230904,104000,166875050,3495,3495,3495,3495,0
|
|
20230904,103900,166875050,3495,3500,3500,3495,1562
|
|
20230904,103800,161410605,3500,3500,3500,3500,0
|
|
20230904,103700,161410605,3500,3500,3500,3500,76
|
|
20230904,103600,161144605,3510,3510,3510,3510,0
|
|
20230904,103500,161144605,3510,3510,3510,3510,0
|
|
20230904,103400,161144605,3510,3510,3510,3510,0
|
|
20230904,103300,161144605,3510,3510,3510,3510,830
|
|
20230904,103200,158231305,3510,3510,3510,3510,0
|
|
20230904,103100,158231305,3510,3510,3510,3510,1
|
|
20230904,103000,158227795,3500,3505,3505,3500,2
|
|
20230904,102900,158220790,3510,3510,3510,3510,0
|
|
20230904,102800,158220790,3510,3510,3510,3510,300
|
|
20230904,102700,157167790,3505,3505,3505,3505,7
|
|
20230904,102600,157143255,3505,3515,3515,3505,330
|
|
20230904,102500,155983605,3515,3515,3515,3515,0
|
|
20230904,102400,155983605,3515,3515,3515,3515,0
|
|
20230904,102300,155983605,3515,3500,3515,3500,3
|
|
20230904,102200,155973075,3515,3515,3515,3515,0
|
|
20230904,102100,155973075,3515,3515,3515,3515,2
|
|
20230904,102000,155966045,3510,3510,3510,3510,0
|
|
20230904,101900,155966045,3510,3510,3510,3510,1
|
|
20230904,101800,155962535,3505,3505,3505,3505,720
|
|
20230904,101700,153438935,3505,3505,3505,3505,0
|
|
20230904,101600,153438935,3505,3505,3505,3505,1
|
|
20230904,101500,153435430,3500,3500,3500,3500,11
|
|
20230904,101400,153396930,3505,3505,3505,3505,0
|
|
20230904,101300,153396930,3505,3505,3505,3505,0
|
|
20230904,101200,153396930,3505,3505,3505,3505,0
|
|
20230904,101100,153396930,3505,3505,3505,3505,0
|
|
20230904,101000,153396930,3505,3505,3505,3505,1
|
|
20230904,100900,153393425,3485,3485,3485,3485,316
|
|
20230904,100800,152292165,3505,3505,3505,3505,0
|
|
20230904,100700,152292165,3505,3505,3505,3505,1
|
|
20230904,100600,152288660,3485,3500,3505,3485,1550
|
|
20230904,100500,146886110,3505,3505,3505,3505,0
|
|
20230904,100400,146886110,3505,3505,3505,3505,0
|
|
20230904,100300,146886110,3505,3505,3505,3505,2
|
|
20230904,100200,146879100,3500,3505,3505,3500,13
|
|
20230904,100100,146833565,3510,3510,3515,3485,847
|
|
20230904,100000,143870590,3510,3510,3510,3510,1
|
|
20230904,095900,143867080,3510,3510,3510,3510,1
|
|
20230904,095800,143863570,3515,3515,3515,3515,0
|
|
20230904,095700,143863570,3515,3515,3515,3515,0
|
|
20230904,095600,143863570,3515,3515,3515,3510,132
|
|
20230904,095500,143399595,3515,3515,3515,3515,9
|
|
20230904,095400,143367960,3515,3515,3515,3515,0
|
|
20230904,095300,143367960,3515,3515,3515,3515,0
|
|
20230904,095200,143367960,3515,3510,3515,3510,2
|
|
20230904,095100,143360935,3515,3510,3515,3510,3
|
|
20230904,095000,143350395,3510,3510,3515,3510,32
|
|
20230904,094900,143238070,3510,3510,3510,3510,0
|
|
20230904,094800,143238070,3510,3510,3510,3510,0
|
|
20230904,094700,143238070,3510,3510,3510,3510,0
|
|
20230904,094600,143238070,3510,3510,3510,3510,0
|
|
20230904,094500,143238070,3510,3510,3510,3510,0
|
|
20230904,094400,143238070,3510,3510,3510,3510,0
|
|
20230904,094300,143238070,3510,3510,3510,3510,0
|
|
20230904,094200,143238070,3510,3510,3510,3510,1
|
|
20230904,094100,143234560,3485,3510,3510,3485,2701
|
|
20230904,094000,133806715,3510,3495,3510,3495,32
|
|
20230904,093900,133694845,3510,3495,3510,3495,201
|
|
20230904,093800,132992335,3510,3510,3510,3510,0
|
|
20230904,093700,132992335,3510,3495,3510,3495,3137
|
|
20230904,093600,122028470,3500,3500,3500,3500,438
|
|
20230904,093500,120495470,3495,3500,3500,3495,131
|
|
20230904,093400,120037620,3495,3495,3495,3495,650
|
|
20230904,093300,117765870,3495,3500,3500,3495,403
|
|
20230904,093200,116356200,3500,3500,3500,3500,78
|
|
20230904,093100,116083200,3510,3510,3510,3510,0
|
|
20230904,093000,116083200,3510,3510,3510,3510,0
|
|
20230904,092900,116083200,3510,3510,3510,3510,0
|
|
20230904,092800,116083200,3510,3505,3510,3495,358
|
|
20230904,092700,114830475,3505,3510,3510,3505,16
|
|
20230904,092600,114774390,3510,3510,3510,3510,357
|
|
20230904,092500,113521320,3510,3510,3510,3510,52
|
|
20230904,092400,113338800,3505,3500,3510,3495,880
|
|
20230904,092300,110255115,3515,3515,3515,3515,0
|
|
20230904,092200,110255115,3515,3515,3515,3515,0
|
|
20230904,092100,110255115,3515,3510,3515,3510,30
|
|
20230904,092000,110149710,3515,3500,3515,3500,277
|
|
20230904,091900,109176830,3500,3500,3500,3500,460
|
|
20230904,091800,107566830,3490,3490,3490,3490,324
|
|
20230904,091700,106436070,3490,3490,3490,3490,826
|
|
20230904,091600,103553330,3500,3500,3500,3500,0
|
|
20230904,091500,103553330,3500,3500,3500,3500,2
|
|
20230904,091400,103546330,3490,3490,3490,3490,5
|
|
20230904,091300,103528880,3490,3490,3490,3490,10
|
|
20230904,091200,103493980,3500,3500,3500,3500,0
|
|
20230904,091100,103493980,3500,3500,3500,3500,35
|
|
20230904,091000,103371480,3480,3480,3480,3480,1000
|
|
20230904,090900,99891480,3480,3500,3500,3465,5086
|
|
20230904,090800,82219690,3480,3485,3500,3480,1061
|
|
20230904,090700,78524935,3480,3485,3500,3480,1708
|
|
20230904,090600,72563905,3485,3495,3495,3485,531
|
|
20230904,090500,70713340,3500,3500,3500,3480,245
|
|
20230904,090400,69860660,3500,3480,3500,3480,22
|
|
20230904,090300,69784060,3500,3480,3500,3480,301
|
|
20230904,090200,68736560,3475,3525,3525,3475,12735
|
|
20230904,090100,24115360,3525,3530,3530,3525,2230
|
|
20230904,090000,16246570,3530,3540,3540,3530,4596
|