660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195700,347658120,3570,3570,3570,3570,681
|
|
20230905,195600,347658120,3570,3570,3570,3570,0
|
|
20230905,195500,347658120,3570,3570,3570,3570,0
|
|
20230905,195400,347658120,3570,3570,3570,3570,0
|
|
20230905,195300,347658120,3570,3570,3570,3570,0
|
|
20230905,195200,347658120,3570,3570,3570,3570,0
|
|
20230905,195100,347658120,3570,3570,3570,3570,0
|
|
20230905,195000,347658120,3570,3570,3570,3570,0
|
|
20230905,194900,347658120,3570,3570,3570,3570,0
|
|
20230905,194800,347658120,3570,3570,3570,3570,0
|
|
20230905,194700,347658120,3570,3570,3570,3570,0
|
|
20230905,194600,347658120,3570,3570,3570,3570,0
|
|
20230905,194500,347658120,3570,3570,3570,3570,0
|
|
20230905,194400,347658120,3570,3570,3570,3570,0
|
|
20230905,194300,347658120,3570,3570,3570,3570,0
|
|
20230905,194200,347658120,3570,3570,3570,3570,0
|
|
20230905,194100,347658120,3570,3570,3570,3570,0
|
|
20230905,194000,347658120,3570,3570,3570,3570,0
|
|
20230905,193900,347658120,3570,3570,3570,3570,0
|
|
20230905,193800,347658120,3570,3570,3570,3570,0
|
|
20230905,193700,347658120,3570,3570,3570,3570,0
|
|
20230905,193600,347658120,3570,3570,3570,3570,0
|
|
20230905,193500,347658120,3570,3570,3570,3570,0
|
|
20230905,193400,347658120,3570,3570,3570,3570,0
|
|
20230905,193300,347658120,3570,3570,3570,3570,0
|
|
20230905,193200,347658120,3570,3570,3570,3570,0
|
|
20230905,193100,347658120,3570,3570,3570,3570,0
|
|
20230905,193000,347658120,3570,3570,3570,3570,0
|
|
20230905,192900,347658120,3570,3570,3570,3570,0
|
|
20230905,192800,347658120,3570,3570,3570,3570,0
|
|
20230905,192700,347658120,3570,3570,3570,3570,681
|
|
20230905,192600,347658120,3570,3570,3570,3570,0
|
|
20230905,192500,347658120,3570,3570,3570,3570,0
|
|
20230905,192400,347658120,3570,3570,3570,3570,0
|
|
20230905,192300,347658120,3570,3570,3570,3570,0
|
|
20230905,192200,347658120,3570,3570,3570,3570,0
|
|
20230905,192100,347658120,3570,3570,3570,3570,0
|
|
20230905,192000,347658120,3570,3570,3570,3570,0
|
|
20230905,191900,347658120,3570,3570,3570,3570,0
|
|
20230905,191800,347658120,3570,3570,3570,3570,0
|
|
20230905,191700,347658120,3570,3570,3570,3570,0
|
|
20230905,191600,347658120,3570,3570,3570,3570,0
|
|
20230905,191500,347658120,3570,3570,3570,3570,0
|
|
20230905,191400,347658120,3570,3570,3570,3570,0
|
|
20230905,191300,347658120,3570,3570,3570,3570,0
|
|
20230905,191200,347658120,3570,3570,3570,3570,0
|
|
20230905,191100,347658120,3570,3570,3570,3570,0
|
|
20230905,191000,347658120,3570,3570,3570,3570,0
|
|
20230905,190900,347658120,3570,3570,3570,3570,0
|
|
20230905,190800,347658120,3570,3570,3570,3570,0
|
|
20230905,190700,347658120,3570,3570,3570,3570,0
|
|
20230905,190600,347658120,3570,3570,3570,3570,0
|
|
20230905,190500,347658120,3570,3570,3570,3570,0
|
|
20230905,190400,347658120,3570,3570,3570,3570,0
|
|
20230905,190300,347658120,3570,3570,3570,3570,0
|
|
20230905,190200,347658120,3570,3570,3570,3570,0
|
|
20230905,190100,347658120,3570,3570,3570,3570,0
|
|
20230905,190000,347658120,3570,3570,3570,3570,0
|
|
20230905,185900,347658120,3570,3570,3570,3570,0
|
|
20230905,185800,347658120,3570,3570,3570,3570,0
|
|
20230905,185700,347658120,3570,3570,3570,3570,681
|
|
20230905,185600,347658120,3570,3570,3570,3570,0
|
|
20230905,185500,347658120,3570,3570,3570,3570,0
|
|
20230905,185400,347658120,3570,3570,3570,3570,0
|
|
20230905,185300,347658120,3570,3570,3570,3570,0
|
|
20230905,185200,347658120,3570,3570,3570,3570,0
|
|
20230905,185100,347658120,3570,3570,3570,3570,0
|
|
20230905,185000,347658120,3570,3570,3570,3570,0
|
|
20230905,184900,347658120,3570,3570,3570,3570,0
|
|
20230905,184800,347658120,3570,3570,3570,3570,0
|
|
20230905,184700,347658120,3570,3570,3570,3570,0
|
|
20230905,184600,347658120,3570,3570,3570,3570,0
|
|
20230905,184500,347658120,3570,3570,3570,3570,0
|
|
20230905,184400,347658120,3570,3570,3570,3570,0
|
|
20230905,184300,347658120,3570,3570,3570,3570,0
|
|
20230905,184200,347658120,3570,3570,3570,3570,0
|
|
20230905,184100,347658120,3570,3570,3570,3570,0
|
|
20230905,184000,347658120,3570,3570,3570,3570,0
|
|
20230905,183900,347658120,3570,3570,3570,3570,0
|
|
20230905,183800,347658120,3570,3570,3570,3570,0
|
|
20230905,183700,347658120,3570,3570,3570,3570,0
|
|
20230905,183600,347658120,3570,3570,3570,3570,0
|
|
20230905,183500,347658120,3570,3570,3570,3570,0
|
|
20230905,183400,347658120,3570,3570,3570,3570,0
|
|
20230905,183300,347658120,3570,3570,3570,3570,0
|
|
20230905,183200,347658120,3570,3570,3570,3570,0
|
|
20230905,183100,347658120,3570,3570,3570,3570,0
|
|
20230905,183000,347658120,3570,3570,3570,3570,0
|
|
20230905,182900,347658120,3570,3570,3570,3570,0
|
|
20230905,182800,347658120,3570,3570,3570,3570,0
|
|
20230905,182700,347658120,3570,3570,3570,3570,681
|
|
20230905,182600,347658120,3570,3570,3570,3570,0
|
|
20230905,182500,347658120,3570,3570,3570,3570,0
|
|
20230905,182400,347658120,3570,3570,3570,3570,0
|
|
20230905,182300,347658120,3570,3570,3570,3570,0
|
|
20230905,182200,347658120,3570,3570,3570,3570,0
|
|
20230905,182100,347658120,3570,3570,3570,3570,0
|
|
20230905,182000,347658120,3570,3570,3570,3570,0
|
|
20230905,181900,347658120,3570,3570,3570,3570,0
|
|
20230905,181800,347658120,3570,3570,3570,3570,0
|
|
20230905,181700,347658120,3570,3570,3570,3570,0
|
|
20230905,181600,347658120,3570,3570,3570,3570,0
|
|
20230905,181500,347658120,3570,3570,3570,3570,0
|
|
20230905,181400,347658120,3570,3570,3570,3570,0
|
|
20230905,181300,347658120,3570,3570,3570,3570,0
|
|
20230905,181200,347658120,3570,3570,3570,3570,0
|
|
20230905,181100,347658120,3570,3570,3570,3570,0
|
|
20230905,181000,347658120,3570,3570,3570,3570,0
|
|
20230905,180900,347658120,3570,3570,3570,3570,0
|
|
20230905,180800,347658120,3570,3570,3570,3570,0
|
|
20230905,180700,347658120,3570,3570,3570,3570,0
|
|
20230905,180600,347658120,3570,3570,3570,3570,0
|
|
20230905,180500,347658120,3570,3570,3570,3570,0
|
|
20230905,180400,347658120,3570,3570,3570,3570,0
|
|
20230905,180300,347658120,3570,3570,3570,3570,0
|
|
20230905,180200,347658120,3570,3570,3570,3570,0
|
|
20230905,180100,347658120,3570,3570,3570,3570,0
|
|
20230905,180000,347658120,3570,3570,3570,3570,0
|
|
20230905,175900,347658120,3570,3570,3570,3570,0
|
|
20230905,175800,347658120,3570,3570,3570,3570,0
|
|
20230905,175700,347658120,3570,3570,3570,3570,681
|
|
20230905,175600,347658120,3570,3570,3570,3570,0
|
|
20230905,175500,347658120,3570,3570,3570,3570,0
|
|
20230905,175400,347658120,3570,3570,3570,3570,0
|
|
20230905,175300,347658120,3570,3570,3570,3570,0
|
|
20230905,175200,347658120,3570,3570,3570,3570,0
|
|
20230905,175100,347658120,3570,3570,3570,3570,0
|
|
20230905,175000,347658120,3570,3570,3570,3570,0
|
|
20230905,174900,347658120,3570,3570,3570,3570,0
|
|
20230905,174800,347658120,3570,3570,3570,3570,0
|
|
20230905,174700,347658120,3570,3570,3570,3570,0
|
|
20230905,174600,347658120,3570,3570,3570,3570,0
|
|
20230905,174500,347658120,3570,3570,3570,3570,0
|
|
20230905,174400,347658120,3570,3570,3570,3570,0
|
|
20230905,174300,347658120,3570,3570,3570,3570,0
|
|
20230905,174200,347658120,3570,3570,3570,3570,0
|
|
20230905,174100,347658120,3570,3570,3570,3570,0
|
|
20230905,174000,347658120,3570,3570,3570,3570,0
|
|
20230905,173900,347658120,3570,3570,3570,3570,0
|
|
20230905,173800,347658120,3570,3570,3570,3570,0
|
|
20230905,173700,347658120,3570,3570,3570,3570,0
|
|
20230905,173600,347658120,3570,3570,3570,3570,0
|
|
20230905,173500,347658120,3570,3570,3570,3570,0
|
|
20230905,173400,347658120,3570,3570,3570,3570,0
|
|
20230905,173300,347658120,3570,3570,3570,3570,0
|
|
20230905,173200,347658120,3570,3570,3570,3570,0
|
|
20230905,173100,347658120,3570,3570,3570,3570,0
|
|
20230905,173000,347658120,3570,3570,3570,3570,0
|
|
20230905,172900,347658120,3570,3570,3570,3570,0
|
|
20230905,172800,347658120,3570,3570,3570,3570,0
|
|
20230905,172700,347658120,3570,3570,3570,3570,681
|
|
20230905,172600,347658120,3570,3570,3570,3570,0
|
|
20230905,172500,347658120,3570,3570,3570,3570,0
|
|
20230905,172400,347658120,3570,3570,3570,3570,0
|
|
20230905,172300,347658120,3570,3570,3570,3570,0
|
|
20230905,172200,347658120,3570,3570,3570,3570,0
|
|
20230905,172100,347658120,3570,3570,3570,3570,0
|
|
20230905,172000,347658120,3570,3570,3570,3570,0
|
|
20230905,171900,347658120,3570,3570,3570,3570,0
|
|
20230905,171800,347658120,3570,3570,3570,3570,0
|
|
20230905,171700,347658120,3570,3570,3570,3570,0
|
|
20230905,171600,347658120,3570,3570,3570,3570,0
|
|
20230905,171500,347658120,3570,3570,3570,3570,0
|
|
20230905,171400,347658120,3570,3570,3570,3570,0
|
|
20230905,171300,347658120,3570,3570,3570,3570,0
|
|
20230905,171200,347658120,3570,3570,3570,3570,0
|
|
20230905,171100,347658120,3570,3570,3570,3570,0
|
|
20230905,171000,347658120,3570,3570,3570,3570,0
|
|
20230905,170900,347658120,3570,3570,3570,3570,0
|
|
20230905,170800,347658120,3570,3570,3570,3570,0
|
|
20230905,170700,347658120,3570,3570,3570,3570,0
|
|
20230905,170600,347658120,3570,3570,3570,3570,0
|
|
20230905,170500,347658120,3570,3570,3570,3570,0
|
|
20230905,170400,347658120,3570,3570,3570,3570,0
|
|
20230905,170300,347658120,3570,3570,3570,3570,0
|
|
20230905,170200,347658120,3570,3570,3570,3570,0
|
|
20230905,170100,347658120,3570,3570,3570,3570,0
|
|
20230905,170000,347658120,3570,3570,3570,3570,0
|
|
20230905,165900,347658120,3570,3570,3570,3570,0
|
|
20230905,165800,347658120,3570,3570,3570,3570,0
|
|
20230905,165700,347658120,3570,3570,3570,3570,681
|
|
20230905,165600,347658120,3570,3570,3570,3570,0
|
|
20230905,165500,347658120,3570,3570,3570,3570,0
|
|
20230905,165400,347658120,3570,3570,3570,3570,0
|
|
20230905,165300,347658120,3570,3570,3570,3570,0
|
|
20230905,165200,347658120,3570,3570,3570,3570,0
|
|
20230905,165100,347658120,3570,3570,3570,3570,0
|
|
20230905,165000,347658120,3570,3570,3570,3570,0
|
|
20230905,164900,347658120,3570,3570,3570,3570,0
|
|
20230905,164800,347658120,3570,3570,3570,3570,0
|
|
20230905,164700,347658120,3570,3570,3570,3570,0
|
|
20230905,164600,347658120,3570,3570,3570,3570,0
|
|
20230905,164500,347658120,3570,3570,3570,3570,0
|
|
20230905,164400,347658120,3570,3570,3570,3570,0
|
|
20230905,164300,347658120,3570,3570,3570,3570,0
|
|
20230905,164200,347658120,3570,3570,3570,3570,0
|
|
20230905,164100,347658120,3570,3570,3570,3570,0
|
|
20230905,164000,347658120,3570,3570,3570,3570,0
|
|
20230905,163900,347658120,3570,3570,3570,3570,0
|
|
20230905,163800,347658120,3570,3570,3570,3570,0
|
|
20230905,163700,347658120,3570,3570,3570,3570,0
|
|
20230905,163600,347658120,3570,3570,3570,3570,0
|
|
20230905,163500,347658120,3570,3570,3570,3570,0
|
|
20230905,163400,347658120,3570,3570,3570,3570,0
|
|
20230905,163300,347658120,3570,3570,3570,3570,0
|
|
20230905,163200,347658120,3570,3570,3570,3570,0
|
|
20230905,163100,347658120,3570,3570,3570,3570,0
|
|
20230905,163000,347658120,3570,3570,3570,3570,0
|
|
20230905,162900,347658120,3570,3570,3570,3570,0
|
|
20230905,162800,347658120,3570,3570,3570,3570,0
|
|
20230905,162700,347658120,3570,3570,3570,3570,681
|
|
20230905,162600,347658120,3570,3570,3570,3570,0
|
|
20230905,162500,347658120,3570,3570,3570,3570,0
|
|
20230905,162400,347658120,3570,3570,3570,3570,0
|
|
20230905,162300,347658120,3570,3570,3570,3570,0
|
|
20230905,162200,347658120,3570,3570,3570,3570,0
|
|
20230905,162100,347658120,3570,3570,3570,3570,0
|
|
20230905,162000,347658120,3570,3570,3570,3570,0
|
|
20230905,161900,347658120,3570,3570,3570,3570,0
|
|
20230905,161800,347658120,3570,3570,3570,3570,0
|
|
20230905,161700,347658120,3570,3570,3570,3570,0
|
|
20230905,161600,347658120,3570,3570,3570,3570,0
|
|
20230905,161500,347658120,3570,3570,3570,3570,0
|
|
20230905,161400,347658120,3570,3570,3570,3570,0
|
|
20230905,161300,347658120,3570,3570,3570,3570,0
|
|
20230905,161200,347658120,3570,3570,3570,3570,0
|
|
20230905,161100,347658120,3570,3570,3570,3570,0
|
|
20230905,161000,347658120,3570,3570,3570,3570,0
|
|
20230905,160900,347658120,3570,3570,3570,3570,0
|
|
20230905,160800,347658120,3570,3570,3570,3570,0
|
|
20230905,160700,347658120,3570,3570,3570,3570,0
|
|
20230905,160600,347658120,3570,3570,3570,3570,0
|
|
20230905,160500,347658120,3570,3570,3570,3570,0
|
|
20230905,160400,347658120,3570,3570,3570,3570,0
|
|
20230905,160300,347658120,3570,3570,3570,3570,0
|
|
20230905,160200,347658120,3570,3570,3570,3570,0
|
|
20230905,160100,347658120,3570,3570,3570,3570,0
|
|
20230905,160000,347658120,3570,3570,3570,3570,0
|
|
20230905,155900,347658120,3570,3570,3570,3570,0
|
|
20230905,155800,347658120,3570,3570,3570,3570,0
|
|
20230905,155700,347658120,3570,3570,3570,3570,681
|
|
20230905,155600,347658120,3570,3570,3570,3570,0
|
|
20230905,155500,347658120,3570,3570,3570,3570,0
|
|
20230905,155400,347658120,3570,3570,3570,3570,0
|
|
20230905,155300,347658120,3570,3570,3570,3570,0
|
|
20230905,155200,347658120,3570,3570,3570,3570,0
|
|
20230905,155100,347658120,3570,3570,3570,3570,0
|
|
20230905,155000,347658120,3570,3570,3570,3570,0
|
|
20230905,154900,347658120,3570,3570,3570,3570,0
|
|
20230905,154800,347658120,3570,3570,3570,3570,0
|
|
20230905,154700,347658120,3570,3570,3570,3570,0
|
|
20230905,154600,347658120,3570,3570,3570,3570,0
|
|
20230905,154500,347658120,3570,3570,3570,3570,0
|
|
20230905,154400,347658120,3570,3570,3570,3570,0
|
|
20230905,154300,347658120,3570,3570,3570,3570,0
|
|
20230905,154200,347658120,3570,3570,3570,3570,0
|
|
20230905,154100,347658120,3570,3570,3570,3570,0
|
|
20230905,154000,347658120,3570,3570,3570,3570,0
|
|
20230905,153900,347658120,3570,3570,3570,3570,0
|
|
20230905,153800,347658120,3570,3570,3570,3570,0
|
|
20230905,153700,347658120,3570,3570,3570,3570,0
|
|
20230905,153600,347658120,3570,3570,3570,3570,0
|
|
20230905,153500,347658120,3570,3570,3570,3570,0
|
|
20230905,153400,347658120,3570,3570,3570,3570,0
|
|
20230905,153300,347658120,3570,3570,3570,3570,0
|
|
20230905,153200,347658120,3570,3570,3570,3570,0
|
|
20230905,153100,347658120,3570,3570,3570,3570,0
|
|
20230905,153000,347658120,3570,3570,3570,3570,681
|
|
20230905,152900,345226950,3570,3570,3570,3570,0
|
|
20230905,152800,345226950,3570,3570,3570,3570,0
|
|
20230905,152700,345226950,3570,3570,3570,3570,0
|
|
20230905,152600,345226950,3570,3570,3570,3570,0
|
|
20230905,152500,345226950,3570,3570,3570,3570,0
|
|
20230905,152400,345226950,3570,3570,3570,3570,0
|
|
20230905,152300,345226950,3570,3570,3570,3570,0
|
|
20230905,152200,345226950,3570,3570,3570,3570,0
|
|
20230905,152100,345226950,3570,3570,3570,3570,0
|
|
20230905,152000,345226950,3570,3570,3570,3570,0
|
|
20230905,151900,345226950,3570,3575,3575,3555,1269
|
|
20230905,151800,340711275,3575,3575,3575,3575,14
|
|
20230905,151700,340661225,3550,3570,3570,3550,2000
|
|
20230905,151600,333550075,3580,3570,3580,3565,118
|
|
20230905,151500,333129365,3580,3580,3580,3580,11
|
|
20230905,151400,333089985,3580,3580,3580,3580,76
|
|
20230905,151300,332817905,3560,3575,3580,3560,51
|
|
20230905,151200,332635590,3575,3575,3575,3575,2
|
|
20230905,151100,332628440,3575,3575,3575,3570,102
|
|
20230905,151000,332263875,3575,3575,3575,3575,6
|
|
20230905,150900,332242425,3575,3575,3575,3575,2
|
|
20230905,150800,332235275,3555,3555,3555,3555,0
|
|
20230905,150700,332235275,3555,3560,3560,3555,1344
|
|
20230905,150600,327451520,3580,3580,3580,3580,50
|
|
20230905,150500,327272520,3565,3565,3565,3565,100
|
|
20230905,150400,326916020,3565,3565,3565,3565,62
|
|
20230905,150300,326694990,3565,3565,3565,3565,0
|
|
20230905,150200,326694990,3565,3565,3565,3565,0
|
|
20230905,150100,326694990,3565,3565,3565,3565,0
|
|
20230905,150000,326694990,3565,3565,3565,3565,0
|
|
20230905,145900,326694990,3565,3565,3565,3565,306
|
|
20230905,145800,325604100,3565,3565,3565,3565,0
|
|
20230905,145700,325604100,3565,3565,3565,3565,0
|
|
20230905,145600,325604100,3565,3565,3565,3565,0
|
|
20230905,145500,325604100,3565,3565,3565,3565,21
|
|
20230905,145400,325529235,3580,3580,3580,3580,70
|
|
20230905,145300,325278635,3580,3580,3580,3580,0
|
|
20230905,145200,325278635,3580,3580,3580,3580,0
|
|
20230905,145100,325278635,3580,3580,3580,3580,0
|
|
20230905,145000,325278635,3580,3570,3580,3570,311
|
|
20230905,144900,324166135,3565,3565,3565,3565,0
|
|
20230905,144800,324166135,3565,3565,3565,3565,0
|
|
20230905,144700,324166135,3565,3580,3580,3565,1430
|
|
20230905,144600,319065135,3580,3580,3580,3580,5
|
|
20230905,144500,319047235,3580,3580,3580,3580,10
|
|
20230905,144400,319011435,3580,3580,3580,3580,66
|
|
20230905,144300,318775155,3580,3580,3580,3580,0
|
|
20230905,144200,318775155,3580,3580,3580,3580,0
|
|
20230905,144100,318775155,3580,3580,3580,3580,0
|
|
20230905,144000,318775155,3580,3580,3580,3580,0
|
|
20230905,143900,318775155,3580,3580,3580,3580,0
|
|
20230905,143800,318775155,3580,3580,3580,3580,0
|
|
20230905,143700,318775155,3580,3580,3580,3580,0
|
|
20230905,143600,318775155,3580,3575,3580,3575,107
|
|
20230905,143500,318392130,3580,3580,3580,3580,1
|
|
20230905,143400,318388550,3580,3580,3580,3580,0
|
|
20230905,143300,318388550,3580,3580,3580,3580,0
|
|
20230905,143200,318388550,3580,3580,3580,3580,162
|
|
20230905,143100,317808590,3580,3580,3580,3580,570
|
|
20230905,143000,315767990,3575,3575,3575,3575,0
|
|
20230905,142900,315767990,3575,3575,3575,3575,145
|
|
20230905,142800,315249615,3585,3580,3585,3580,638
|
|
20230905,142700,312965215,3575,3575,3575,3575,1
|
|
20230905,142600,312961640,3575,3575,3575,3575,1
|
|
20230905,142500,312958065,3575,3580,3580,3575,50
|
|
20230905,142400,312779070,3580,3580,3580,3580,0
|
|
20230905,142300,312779070,3580,3580,3580,3580,0
|
|
20230905,142200,312779070,3580,3580,3580,3580,0
|
|
20230905,142100,312779070,3580,3580,3580,3580,0
|
|
20230905,142000,312779070,3580,3580,3580,3580,0
|
|
20230905,141900,312779070,3580,3580,3580,3580,1
|
|
20230905,141800,312775490,3585,3585,3585,3585,0
|
|
20230905,141700,312775490,3585,3585,3585,3585,0
|
|
20230905,141600,312775490,3585,3575,3585,3565,2009
|
|
20230905,141500,305596755,3585,3585,3585,3585,0
|
|
20230905,141400,305596755,3585,3575,3585,3575,4
|
|
20230905,141300,305582425,3590,3590,3590,3590,71
|
|
20230905,141200,305327535,3590,3590,3590,3590,0
|
|
20230905,141100,305327535,3590,3590,3590,3590,5
|
|
20230905,141000,305309585,3590,3590,3590,3590,0
|
|
20230905,140900,305309585,3590,3590,3590,3590,10
|
|
20230905,140800,305273685,3590,3595,3595,3580,1057
|
|
20230905,140700,301489470,3575,3575,3575,3575,0
|
|
20230905,140600,301489470,3575,3595,3595,3575,134
|
|
20230905,140500,301007760,3595,3595,3595,3595,56
|
|
20230905,140400,300806440,3595,3595,3595,3595,1
|
|
20230905,140300,300802845,3595,3595,3595,3595,0
|
|
20230905,140200,300802845,3595,3595,3595,3595,0
|
|
20230905,140100,300802845,3595,3595,3595,3595,0
|
|
20230905,140000,300802845,3595,3595,3595,3595,131
|
|
20230905,135900,300331900,3595,3595,3595,3595,70
|
|
20230905,135800,300080250,3585,3585,3585,3585,707
|
|
20230905,135700,297545655,3570,3570,3570,3570,0
|
|
20230905,135600,297545655,3570,3570,3570,3570,0
|
|
20230905,135500,297545655,3570,3575,3575,3570,270
|
|
20230905,135400,296580905,3590,3590,3590,3590,0
|
|
20230905,135300,296580905,3590,3590,3590,3590,0
|
|
20230905,135200,296580905,3590,3590,3590,3590,1448
|
|
20230905,135100,291382585,3590,3590,3590,3590,0
|
|
20230905,135000,291382585,3590,3590,3590,3590,0
|
|
20230905,134900,291382585,3590,3585,3590,3585,508
|
|
20230905,134800,289559120,3585,3585,3585,3585,1
|
|
20230905,134700,289555535,3585,3585,3585,3585,10
|
|
20230905,134600,289519685,3590,3590,3590,3590,72
|
|
20230905,134500,289261205,3585,3585,3585,3585,0
|
|
20230905,134400,289261205,3585,3585,3585,3585,0
|
|
20230905,134300,289261205,3585,3585,3585,3585,2062
|
|
20230905,134200,281868935,3580,3580,3580,3580,0
|
|
20230905,134100,281868935,3580,3580,3580,3580,31
|
|
20230905,134000,281757955,3580,3580,3580,3580,170
|
|
20230905,133900,281149355,3580,3580,3580,3580,0
|
|
20230905,133800,281149355,3580,3580,3580,3580,0
|
|
20230905,133700,281149355,3580,3580,3580,3580,0
|
|
20230905,133600,281149355,3580,3580,3580,3580,0
|
|
20230905,133500,281149355,3580,3580,3580,3580,0
|
|
20230905,133400,281149355,3580,3580,3580,3580,200
|
|
20230905,133300,280433355,3580,3580,3580,3580,209
|
|
20230905,133200,279685135,3580,3580,3580,3580,41
|
|
20230905,133100,279538355,3580,3580,3580,3580,300
|
|
20230905,133000,278464355,3580,3575,3580,3575,105
|
|
20230905,132900,278088845,3575,3580,3580,3575,69
|
|
20230905,132800,277841830,3580,3580,3580,3580,4
|
|
20230905,132700,277827510,3575,3575,3575,3575,596
|
|
20230905,132600,275696810,3575,3575,3575,3575,648
|
|
20230905,132500,273380210,3560,3560,3560,3560,5
|
|
20230905,132400,273362410,3560,3560,3560,3560,10
|
|
20230905,132300,273326810,3575,3575,3575,3575,0
|
|
20230905,132200,273326810,3575,3575,3575,3575,74
|
|
20230905,132100,273062260,3565,3565,3565,3565,17
|
|
20230905,132000,273001655,3565,3565,3565,3565,0
|
|
20230905,131900,273001655,3565,3565,3565,3565,0
|
|
20230905,131800,273001655,3565,3565,3565,3565,0
|
|
20230905,131700,273001655,3565,3565,3565,3565,0
|
|
20230905,131600,273001655,3565,3565,3565,3565,263
|
|
20230905,131500,272064060,3575,3575,3575,3575,0
|
|
20230905,131400,272064060,3575,3575,3575,3575,0
|
|
20230905,131300,272064060,3575,3575,3575,3575,20
|
|
20230905,131200,271992560,3575,3575,3575,3575,0
|
|
20230905,131100,271992560,3575,3575,3575,3575,0
|
|
20230905,131000,271992560,3575,3575,3575,3575,0
|
|
20230905,130900,271992560,3575,3575,3575,3575,14
|
|
20230905,130800,271942510,3575,3575,3575,3575,0
|
|
20230905,130700,271942510,3575,3575,3575,3575,0
|
|
20230905,130600,271942510,3575,3565,3575,3565,290
|
|
20230905,130500,270908610,3565,3575,3575,3565,69
|
|
20230905,130400,270661965,3570,3570,3570,3570,15
|
|
20230905,130300,270608415,3570,3570,3570,3570,0
|
|
20230905,130200,270608415,3570,3570,3570,3570,0
|
|
20230905,130100,270608415,3570,3565,3570,3565,7
|
|
20230905,130000,270583435,3565,3565,3565,3565,2
|
|
20230905,125900,270576305,3565,3575,3575,3565,71
|
|
20230905,125800,270322510,3570,3570,3570,3570,0
|
|
20230905,125700,270322510,3570,3570,3570,3570,14
|
|
20230905,125600,270272530,3570,3570,3570,3570,0
|
|
20230905,125500,270272530,3570,3570,3570,3570,63
|
|
20230905,125400,270047620,3565,3565,3565,3565,5
|
|
20230905,125300,270029795,3575,3575,3575,3575,0
|
|
20230905,125200,270029795,3575,3575,3575,3575,0
|
|
20230905,125100,270029795,3575,3575,3575,3575,0
|
|
20230905,125000,270029795,3575,3575,3575,3575,0
|
|
20230905,124900,270029795,3575,3575,3575,3575,0
|
|
20230905,124800,270029795,3575,3575,3575,3575,0
|
|
20230905,124700,270029795,3575,3570,3575,3565,40
|
|
20230905,124600,269887135,3575,3575,3575,3575,66
|
|
20230905,124500,269651185,3575,3575,3575,3575,1
|
|
20230905,124400,269647610,3575,3575,3575,3575,0
|
|
20230905,124300,269647610,3575,3575,3575,3575,0
|
|
20230905,124200,269647610,3575,3575,3575,3575,0
|
|
20230905,124100,269647610,3575,3575,3575,3575,75
|
|
20230905,124000,269379485,3560,3560,3560,3560,1
|
|
20230905,123900,269375925,3560,3560,3560,3560,0
|
|
20230905,123800,269375925,3560,3560,3560,3560,300
|
|
20230905,123700,268307925,3560,3560,3560,3560,3
|
|
20230905,123600,268297245,3560,3560,3560,3560,0
|
|
20230905,123500,268297245,3560,3560,3560,3560,256
|
|
20230905,123400,267385885,3560,3560,3560,3560,0
|
|
20230905,123300,267385885,3560,3560,3560,3560,19
|
|
20230905,123200,267318245,3560,3560,3560,3560,0
|
|
20230905,123100,267318245,3560,3560,3560,3560,28
|
|
20230905,123000,267218565,3560,3560,3560,3555,2042
|
|
20230905,122900,259955770,3560,3560,3560,3560,1000
|
|
20230905,122800,256395770,3575,3575,3575,3575,28
|
|
20230905,122700,256295670,3560,3560,3560,3560,0
|
|
20230905,122600,256295670,3560,3560,3560,3560,199
|
|
20230905,122500,255587230,3560,3560,3560,3560,1
|
|
20230905,122400,255583670,3565,3565,3565,3565,2
|
|
20230905,122300,255576540,3565,3565,3565,3565,0
|
|
20230905,122200,255576540,3565,3565,3565,3565,281
|
|
20230905,122100,254574775,3575,3575,3575,3575,0
|
|
20230905,122000,254574775,3575,3575,3575,3575,0
|
|
20230905,121900,254574775,3575,3575,3575,3575,1
|
|
20230905,121800,254571200,3575,3575,3575,3575,63
|
|
20230905,121700,254345975,3565,3565,3565,3565,4
|
|
20230905,121600,254331715,3575,3575,3575,3575,0
|
|
20230905,121500,254331715,3575,3575,3575,3575,50
|
|
20230905,121400,254152965,3575,3575,3575,3575,0
|
|
20230905,121300,254152965,3575,3575,3575,3575,0
|
|
20230905,121200,254152965,3575,3575,3575,3575,89
|
|
20230905,121100,253834790,3565,3565,3565,3565,3
|
|
20230905,121000,253824095,3560,3560,3560,3560,0
|
|
20230905,120900,253824095,3560,3560,3560,3560,0
|
|
20230905,120800,253824095,3560,3560,3560,3560,0
|
|
20230905,120700,253824095,3560,3560,3560,3560,0
|
|
20230905,120600,253824095,3560,3560,3560,3560,0
|
|
20230905,120500,253824095,3560,3560,3560,3560,0
|
|
20230905,120400,253824095,3560,3560,3560,3560,0
|
|
20230905,120300,253824095,3560,3560,3560,3560,0
|
|
20230905,120200,253824095,3560,3570,3570,3560,1511
|
|
20230905,120100,248441555,3575,3575,3575,3575,0
|
|
20230905,120000,248441555,3575,3575,3575,3575,0
|
|
20230905,115900,248441555,3575,3575,3575,3575,206
|
|
20230905,115800,247705105,3575,3575,3575,3575,0
|
|
20230905,115700,247705105,3575,3575,3575,3575,0
|
|
20230905,115600,247705105,3575,3575,3575,3575,0
|
|
20230905,115500,247705105,3575,3575,3575,3575,0
|
|
20230905,115400,247705105,3575,3575,3575,3575,0
|
|
20230905,115300,247705105,3575,3575,3575,3575,0
|
|
20230905,115200,247705105,3575,3580,3580,3575,82
|
|
20230905,115100,247411910,3580,3580,3580,3580,1
|
|
20230905,115000,247408330,3585,3585,3585,3585,0
|
|
20230905,114900,247408330,3585,3585,3585,3585,65
|
|
20230905,114800,247175305,3590,3590,3590,3590,0
|
|
20230905,114700,247175305,3590,3590,3590,3590,64
|
|
20230905,114600,246945545,3570,3570,3570,3570,10
|
|
20230905,114500,246909845,3580,3580,3580,3580,8
|
|
20230905,114400,246881205,3580,3580,3580,3580,837
|
|
20230905,114300,243884745,3580,3580,3580,3580,0
|
|
20230905,114200,243884745,3580,3580,3580,3580,0
|
|
20230905,114100,243884745,3580,3580,3580,3580,69
|
|
20230905,114000,243637725,3575,3575,3575,3575,0
|
|
20230905,113900,243637725,3575,3575,3575,3575,4
|
|
20230905,113800,243623425,3580,3580,3580,3580,10
|
|
20230905,113700,243587625,3565,3565,3565,3565,0
|
|
20230905,113600,243587625,3565,3565,3565,3565,297
|
|
20230905,113500,242528820,3565,3570,3570,3565,1703
|
|
20230905,113400,236455095,3575,3575,3575,3575,0
|
|
20230905,113300,236455095,3575,3575,3575,3575,241
|
|
20230905,113200,235593520,3570,3570,3570,3570,0
|
|
20230905,113100,235593520,3570,3570,3570,3570,26
|
|
20230905,113000,235500700,3575,3575,3575,3575,69
|
|
20230905,112900,235254025,3570,3570,3570,3570,0
|
|
20230905,112800,235254025,3570,3570,3570,3570,100
|
|
20230905,112700,234897025,3575,3575,3575,3575,0
|
|
20230905,112600,234897025,3575,3575,3575,3575,0
|
|
20230905,112500,234897025,3575,3575,3575,3575,0
|
|
20230905,112400,234897025,3575,3575,3575,3575,0
|
|
20230905,112300,234897025,3575,3575,3575,3575,0
|
|
20230905,112200,234897025,3575,3575,3575,3575,697
|
|
20230905,112100,232405250,3575,3575,3575,3575,28
|
|
20230905,112000,232305150,3575,3575,3575,3575,8
|
|
20230905,111900,232276550,3575,3575,3575,3575,0
|
|
20230905,111800,232276550,3575,3575,3575,3575,0
|
|
20230905,111700,232276550,3575,3575,3575,3575,1
|
|
20230905,111600,232272975,3575,3590,3590,3575,231
|
|
20230905,111500,231445755,3580,3585,3585,3580,45
|
|
20230905,111400,231284635,3580,3580,3580,3580,0
|
|
20230905,111300,231284635,3580,3585,3585,3580,106
|
|
20230905,111200,230905120,3580,3580,3580,3580,0
|
|
20230905,111100,230905120,3580,3590,3590,3580,75
|
|
20230905,111000,230636420,3590,3590,3590,3590,0
|
|
20230905,110900,230636420,3590,3590,3590,3590,77
|
|
20230905,110800,230359990,3590,3585,3590,3585,7
|
|
20230905,110700,230334885,3570,3570,3570,3570,0
|
|
20230905,110600,230334885,3570,3570,3570,3570,0
|
|
20230905,110500,230334885,3570,3570,3570,3570,0
|
|
20230905,110400,230334885,3570,3570,3570,3570,0
|
|
20230905,110300,230334885,3570,3570,3570,3570,0
|
|
20230905,110200,230334885,3570,3570,3570,3570,0
|
|
20230905,110100,230334885,3570,3570,3570,3570,400
|
|
20230905,110000,228906885,3570,3580,3580,3570,1800
|
|
20230905,105900,222476725,3580,3580,3580,3580,300
|
|
20230905,105800,221402725,3585,3585,3585,3585,112
|
|
20230905,105700,221001205,3585,3585,3585,3585,0
|
|
20230905,105600,221001205,3585,3590,3590,3585,4
|
|
20230905,105500,220986855,3590,3590,3590,3590,0
|
|
20230905,105400,220986855,3590,3590,3590,3590,0
|
|
20230905,105300,220986855,3590,3585,3590,3585,50
|
|
20230905,105200,220807560,3580,3580,3580,3580,41
|
|
20230905,105100,220660780,3580,3580,3580,3580,628
|
|
20230905,105000,218412540,3590,3590,3590,3590,25
|
|
20230905,104900,218322790,3580,3590,3590,3580,181
|
|
20230905,104800,217674525,3590,3585,3590,3585,34
|
|
20230905,104700,217552620,3585,3590,3590,3585,361
|
|
20230905,104600,216258405,3585,3585,3585,3585,0
|
|
20230905,104500,216258405,3585,3595,3595,3585,450
|
|
20230905,104400,214643175,3595,3595,3595,3595,50
|
|
20230905,104300,214463425,3595,3595,3600,3595,70
|
|
20230905,104200,214211600,3600,3600,3600,3600,6
|
|
20230905,104100,214190000,3600,3600,3600,3600,6
|
|
20230905,104000,214168400,3600,3600,3600,3600,0
|
|
20230905,103900,214168400,3600,3590,3600,3590,104
|
|
20230905,103800,213795000,3600,3600,3600,3600,12
|
|
20230905,103700,213751800,3600,3600,3600,3600,0
|
|
20230905,103600,213751800,3600,3610,3610,3600,3302
|
|
20230905,103500,201864150,3615,3605,3615,3600,1507
|
|
20230905,103400,196435100,3605,3610,3615,3605,38
|
|
20230905,103300,196297925,3610,3610,3610,3610,67
|
|
20230905,103200,196056055,3615,3610,3615,3610,44
|
|
20230905,103100,195897185,3615,3620,3620,3615,284
|
|
20230905,103000,194870450,3620,3615,3620,3615,15
|
|
20230905,102900,194816200,3620,3620,3620,3620,0
|
|
20230905,102800,194816200,3620,3615,3620,3615,645
|
|
20230905,102700,192484425,3615,3620,3620,3615,1240
|
|
20230905,102600,187996625,3625,3625,3625,3620,1455
|
|
20230905,102500,182727290,3625,3625,3625,3625,9
|
|
20230905,102400,182694665,3620,3625,3625,3620,209
|
|
20230905,102300,181938040,3625,3630,3630,3625,22
|
|
20230905,102200,181858285,3630,3630,3630,3630,5
|
|
20230905,102100,181840135,3625,3625,3630,3625,773
|
|
20230905,102000,179037970,3630,3630,3630,3625,121
|
|
20230905,101900,178599005,3625,3630,3630,3625,763
|
|
20230905,101800,175833075,3630,3630,3630,3630,2093
|
|
20230905,101700,168235485,3630,3630,3635,3630,2371
|
|
20230905,101600,159628705,3630,3625,3630,3625,430
|
|
20230905,101500,158067820,3630,3625,3630,3625,56
|
|
20230905,101400,157864790,3625,3630,3630,3625,580
|
|
20230905,101300,155759540,3625,3625,3625,3625,379
|
|
20230905,101200,154385665,3630,3625,3630,3625,2012
|
|
20230905,101100,147082165,3625,3620,3625,3620,877
|
|
20230905,101000,143904375,3620,3620,3620,3620,158
|
|
20230905,100900,143332415,3620,3620,3630,3620,456
|
|
20230905,100800,141680925,3620,3620,3620,3620,5
|
|
20230905,100700,141662825,3620,3620,3625,3620,259
|
|
20230905,100600,140725145,3620,3625,3630,3620,3299
|
|
20230905,100500,128751100,3625,3620,3625,3620,1247
|
|
20230905,100400,124231395,3625,3610,3625,3600,3514
|
|
20230905,100300,111524925,3610,3615,3615,3610,231
|
|
20230905,100200,110691010,3610,3595,3610,3595,1297
|
|
20230905,100100,106014635,3600,3600,3600,3600,4
|
|
20230905,100000,106000235,3570,3600,3600,3570,3276
|
|
20230905,095900,94302845,3600,3595,3600,3595,539
|
|
20230905,095800,92365135,3600,3595,3600,3595,646
|
|
20230905,095700,90040235,3595,3585,3600,3585,5831
|
|
20230905,095600,69088345,3580,3580,3580,3580,14
|
|
20230905,095500,69038225,3565,3565,3565,3565,0
|
|
20230905,095400,69038225,3565,3565,3565,3565,0
|
|
20230905,095300,69038225,3565,3565,3565,3565,0
|
|
20230905,095200,69038225,3565,3565,3565,3565,0
|
|
20230905,095100,69038225,3565,3565,3565,3565,0
|
|
20230905,095000,69038225,3565,3565,3565,3565,46
|
|
20230905,094900,68874235,3565,3565,3565,3565,0
|
|
20230905,094800,68874235,3565,3565,3565,3565,50
|
|
20230905,094700,68695985,3575,3570,3580,3570,734
|
|
20230905,094600,66070285,3570,3565,3570,3565,1047
|
|
20230905,094500,62334475,3565,3565,3565,3565,28
|
|
20230905,094400,62234655,3565,3565,3565,3565,1063
|
|
20230905,094300,58445060,3565,3565,3565,3560,146
|
|
20230905,094200,57925120,3560,3560,3560,3560,0
|
|
20230905,094100,57925120,3560,3560,3560,3560,1153
|
|
20230905,094000,53820440,3560,3560,3565,3560,330
|
|
20230905,093900,52645635,3560,3560,3560,3560,169
|
|
20230905,093800,52043995,3550,3555,3555,3550,166
|
|
20230905,093700,51454195,3560,3560,3560,3560,102
|
|
20230905,093600,51091075,3560,3560,3560,3555,73
|
|
20230905,093500,50831245,3560,3560,3560,3560,167
|
|
20230905,093400,50236725,3570,3565,3570,3565,11
|
|
20230905,093300,50197505,3570,3570,3570,3570,2
|
|
20230905,093200,50190365,3570,3570,3570,3570,31
|
|
20230905,093100,50079695,3570,3560,3570,3560,32
|
|
20230905,093000,49965730,3565,3570,3570,3565,495
|
|
20230905,092900,48199565,3575,3575,3575,3575,0
|
|
20230905,092800,48199565,3575,3575,3575,3575,10
|
|
20230905,092700,48163815,3575,3575,3575,3575,154
|
|
20230905,092600,47613265,3575,3585,3585,3575,503
|
|
20230905,092500,45811375,3585,3580,3585,3580,643
|
|
20230905,092400,43506890,3580,3580,3585,3580,216
|
|
20230905,092300,42733600,3585,3575,3585,3575,1345
|
|
20230905,092200,37919100,3570,3570,3575,3570,289
|
|
20230905,092100,36885970,3570,3560,3570,3560,3495
|
|
20230905,092000,24423660,3565,3560,3565,3560,161
|
|
20230905,091900,23850495,3560,3545,3560,3545,2818
|
|
20230905,091800,13832150,3545,3545,3545,3545,0
|
|
20230905,091700,13832150,3545,3555,3560,3545,769
|
|
20230905,091600,11099315,3555,3550,3555,3550,31
|
|
20230905,091500,10989245,3545,3540,3545,3540,490
|
|
20230905,091400,9254640,3535,3530,3535,3530,74
|
|
20230905,091300,8993230,3535,3535,3535,3535,100
|
|
20230905,091200,8639730,3535,3535,3535,3530,367
|
|
20230905,091100,7344170,3535,3535,3535,3535,1
|
|
20230905,091000,7340635,3535,3535,3535,3535,51
|
|
20230905,090900,7160350,3540,3540,3540,3540,0
|
|
20230905,090800,7160350,3540,3545,3545,3540,96
|
|
20230905,090700,6820085,3545,3545,3545,3545,8
|
|
20230905,090600,6791725,3545,3540,3545,3540,95
|
|
20230905,090500,6455130,3525,3525,3525,3525,0
|
|
20230905,090400,6455130,3525,3525,3525,3525,0
|
|
20230905,090300,6455130,3525,3525,3525,3525,25
|
|
20230905,090200,6367005,3540,3530,3540,3530,397
|
|
20230905,090100,4963845,3530,3530,3530,3530,1273
|
|
20230905,090000,470155,3535,3535,3535,3535,133
|