602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,185800,1137682660,3640,3640,3640,3640,0
|
|
20230904,185700,1137682660,3640,3640,3640,3640,0
|
|
20230904,185600,1137682660,3640,3640,3640,3640,0
|
|
20230904,185500,1137682660,3640,3640,3640,3640,0
|
|
20230904,185400,1137682660,3640,3640,3640,3640,0
|
|
20230904,185300,1137682660,3640,3640,3640,3640,0
|
|
20230904,185200,1137682660,3640,3640,3640,3640,0
|
|
20230904,185100,1137682660,3640,3640,3640,3640,0
|
|
20230904,185000,1137682660,3640,3640,3640,3640,0
|
|
20230904,184900,1137682660,3640,3640,3640,3640,0
|
|
20230904,184800,1137682660,3640,3640,3640,3640,0
|
|
20230904,184700,1137682660,3640,3640,3640,3640,0
|
|
20230904,184600,1137682660,3640,3640,3640,3640,0
|
|
20230904,184500,1137682660,3640,3640,3640,3640,0
|
|
20230904,184400,1137682660,3640,3640,3640,3640,0
|
|
20230904,184300,1137682660,3640,3640,3640,3640,0
|
|
20230904,184200,1137682660,3640,3640,3640,3640,0
|
|
20230904,184100,1137682660,3640,3640,3640,3640,0
|
|
20230904,184000,1137682660,3640,3640,3640,3640,0
|
|
20230904,183900,1137682660,3640,3640,3640,3640,0
|
|
20230904,183800,1137682660,3640,3640,3640,3640,0
|
|
20230904,183700,1137682660,3640,3640,3640,3640,0
|
|
20230904,183600,1137682660,3640,3640,3640,3640,0
|
|
20230904,183500,1137682660,3640,3640,3640,3640,0
|
|
20230904,183400,1137682660,3640,3640,3640,3640,0
|
|
20230904,183300,1137682660,3640,3640,3640,3640,0
|
|
20230904,183200,1137682660,3640,3640,3640,3640,0
|
|
20230904,183100,1137682660,3640,3640,3640,3640,0
|
|
20230904,183000,1137682660,3640,3640,3640,3640,0
|
|
20230904,182900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,182800,1137682660,3640,3640,3640,3640,0
|
|
20230904,182700,1137682660,3640,3640,3640,3640,0
|
|
20230904,182600,1137682660,3640,3640,3640,3640,0
|
|
20230904,182500,1137682660,3640,3640,3640,3640,0
|
|
20230904,182400,1137682660,3640,3640,3640,3640,0
|
|
20230904,182300,1137682660,3640,3640,3640,3640,0
|
|
20230904,182200,1137682660,3640,3640,3640,3640,0
|
|
20230904,182100,1137682660,3640,3640,3640,3640,0
|
|
20230904,182000,1137682660,3640,3640,3640,3640,0
|
|
20230904,181900,1137682660,3640,3640,3640,3640,0
|
|
20230904,181800,1137682660,3640,3640,3640,3640,0
|
|
20230904,181700,1137682660,3640,3640,3640,3640,0
|
|
20230904,181600,1137682660,3640,3640,3640,3640,0
|
|
20230904,181500,1137682660,3640,3640,3640,3640,0
|
|
20230904,181400,1137682660,3640,3640,3640,3640,0
|
|
20230904,181300,1137682660,3640,3640,3640,3640,0
|
|
20230904,181200,1137682660,3640,3640,3640,3640,0
|
|
20230904,181100,1137682660,3640,3640,3640,3640,0
|
|
20230904,181000,1137682660,3640,3640,3640,3640,0
|
|
20230904,180900,1137682660,3640,3640,3640,3640,0
|
|
20230904,180800,1137682660,3640,3640,3640,3640,0
|
|
20230904,180700,1137682660,3640,3640,3640,3640,0
|
|
20230904,180600,1137682660,3640,3640,3640,3640,0
|
|
20230904,180500,1137682660,3640,3640,3640,3640,0
|
|
20230904,180400,1137682660,3640,3640,3640,3640,0
|
|
20230904,180300,1137682660,3640,3640,3640,3640,0
|
|
20230904,180200,1137682660,3640,3640,3640,3640,0
|
|
20230904,180100,1137682660,3640,3640,3640,3640,0
|
|
20230904,180000,1137682660,3640,3640,3640,3640,0
|
|
20230904,175900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,175800,1137682660,3640,3640,3640,3640,0
|
|
20230904,175700,1137682660,3640,3640,3640,3640,0
|
|
20230904,175600,1137682660,3640,3640,3640,3640,0
|
|
20230904,175500,1137682660,3640,3640,3640,3640,0
|
|
20230904,175400,1137682660,3640,3640,3640,3640,0
|
|
20230904,175300,1137682660,3640,3640,3640,3640,0
|
|
20230904,175200,1137682660,3640,3640,3640,3640,0
|
|
20230904,175100,1137682660,3640,3640,3640,3640,0
|
|
20230904,175000,1137682660,3640,3640,3640,3640,0
|
|
20230904,174900,1137682660,3640,3640,3640,3640,0
|
|
20230904,174800,1137682660,3640,3640,3640,3640,0
|
|
20230904,174700,1137682660,3640,3640,3640,3640,0
|
|
20230904,174600,1137682660,3640,3640,3640,3640,0
|
|
20230904,174500,1137682660,3640,3640,3640,3640,0
|
|
20230904,174400,1137682660,3640,3640,3640,3640,0
|
|
20230904,174300,1137682660,3640,3640,3640,3640,0
|
|
20230904,174200,1137682660,3640,3640,3640,3640,0
|
|
20230904,174100,1137682660,3640,3640,3640,3640,0
|
|
20230904,174000,1137682660,3640,3640,3640,3640,0
|
|
20230904,173900,1137682660,3640,3640,3640,3640,0
|
|
20230904,173800,1137682660,3640,3640,3640,3640,0
|
|
20230904,173700,1137682660,3640,3640,3640,3640,0
|
|
20230904,173600,1137682660,3640,3640,3640,3640,0
|
|
20230904,173500,1137682660,3640,3640,3640,3640,0
|
|
20230904,173400,1137682660,3640,3640,3640,3640,0
|
|
20230904,173300,1137682660,3640,3640,3640,3640,0
|
|
20230904,173200,1137682660,3640,3640,3640,3640,0
|
|
20230904,173100,1137682660,3640,3640,3640,3640,0
|
|
20230904,173000,1137682660,3640,3640,3640,3640,0
|
|
20230904,172900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,172800,1137682660,3640,3640,3640,3640,0
|
|
20230904,172700,1137682660,3640,3640,3640,3640,0
|
|
20230904,172600,1137682660,3640,3640,3640,3640,0
|
|
20230904,172500,1137682660,3640,3640,3640,3640,0
|
|
20230904,172400,1137682660,3640,3640,3640,3640,0
|
|
20230904,172300,1137682660,3640,3640,3640,3640,0
|
|
20230904,172200,1137682660,3640,3640,3640,3640,0
|
|
20230904,172100,1137682660,3640,3640,3640,3640,0
|
|
20230904,172000,1137682660,3640,3640,3640,3640,0
|
|
20230904,171900,1137682660,3640,3640,3640,3640,0
|
|
20230904,171800,1137682660,3640,3640,3640,3640,0
|
|
20230904,171700,1137682660,3640,3640,3640,3640,0
|
|
20230904,171600,1137682660,3640,3640,3640,3640,0
|
|
20230904,171500,1137682660,3640,3640,3640,3640,0
|
|
20230904,171400,1137682660,3640,3640,3640,3640,0
|
|
20230904,171300,1137682660,3640,3640,3640,3640,0
|
|
20230904,171200,1137682660,3640,3640,3640,3640,0
|
|
20230904,171100,1137682660,3640,3640,3640,3640,0
|
|
20230904,171000,1137682660,3640,3640,3640,3640,0
|
|
20230904,170900,1137682660,3640,3640,3640,3640,0
|
|
20230904,170800,1137682660,3640,3640,3640,3640,0
|
|
20230904,170700,1137682660,3640,3640,3640,3640,0
|
|
20230904,170600,1137682660,3640,3640,3640,3640,0
|
|
20230904,170500,1137682660,3640,3640,3640,3640,0
|
|
20230904,170400,1137682660,3640,3640,3640,3640,0
|
|
20230904,170300,1137682660,3640,3640,3640,3640,0
|
|
20230904,170200,1137682660,3640,3640,3640,3640,0
|
|
20230904,170100,1137682660,3640,3640,3640,3640,0
|
|
20230904,170000,1137682660,3640,3640,3640,3640,0
|
|
20230904,165900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,165800,1137682660,3640,3640,3640,3640,0
|
|
20230904,165700,1137682660,3640,3640,3640,3640,0
|
|
20230904,165600,1137682660,3640,3640,3640,3640,0
|
|
20230904,165500,1137682660,3640,3640,3640,3640,0
|
|
20230904,165400,1137682660,3640,3640,3640,3640,0
|
|
20230904,165300,1137682660,3640,3640,3640,3640,0
|
|
20230904,165200,1137682660,3640,3640,3640,3640,0
|
|
20230904,165100,1137682660,3640,3640,3640,3640,0
|
|
20230904,165000,1137682660,3640,3640,3640,3640,0
|
|
20230904,164900,1137682660,3640,3640,3640,3640,0
|
|
20230904,164800,1137682660,3640,3640,3640,3640,0
|
|
20230904,164700,1137682660,3640,3640,3640,3640,0
|
|
20230904,164600,1137682660,3640,3640,3640,3640,0
|
|
20230904,164500,1137682660,3640,3640,3640,3640,0
|
|
20230904,164400,1137682660,3640,3640,3640,3640,0
|
|
20230904,164300,1137682660,3640,3640,3640,3640,0
|
|
20230904,164200,1137682660,3640,3640,3640,3640,0
|
|
20230904,164100,1137682660,3640,3640,3640,3640,0
|
|
20230904,164000,1137682660,3640,3640,3640,3640,0
|
|
20230904,163900,1137682660,3640,3640,3640,3640,0
|
|
20230904,163800,1137682660,3640,3640,3640,3640,0
|
|
20230904,163700,1137682660,3640,3640,3640,3640,0
|
|
20230904,163600,1137682660,3640,3640,3640,3640,0
|
|
20230904,163500,1137682660,3640,3640,3640,3640,0
|
|
20230904,163400,1137682660,3640,3640,3640,3640,0
|
|
20230904,163300,1137682660,3640,3640,3640,3640,0
|
|
20230904,163200,1137682660,3640,3640,3640,3640,0
|
|
20230904,163100,1137682660,3640,3640,3640,3640,0
|
|
20230904,163000,1137682660,3640,3640,3640,3640,0
|
|
20230904,162900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,162800,1137682660,3640,3640,3640,3640,0
|
|
20230904,162700,1137682660,3640,3640,3640,3640,0
|
|
20230904,162600,1137682660,3640,3640,3640,3640,0
|
|
20230904,162500,1137682660,3640,3640,3640,3640,0
|
|
20230904,162400,1137682660,3640,3640,3640,3640,0
|
|
20230904,162300,1137682660,3640,3640,3640,3640,0
|
|
20230904,162200,1137682660,3640,3640,3640,3640,0
|
|
20230904,162100,1137682660,3640,3640,3640,3640,0
|
|
20230904,162000,1137682660,3640,3640,3640,3640,0
|
|
20230904,161900,1137682660,3640,3640,3640,3640,0
|
|
20230904,161800,1137682660,3640,3640,3640,3640,0
|
|
20230904,161700,1137682660,3640,3640,3640,3640,0
|
|
20230904,161600,1137682660,3640,3640,3640,3640,0
|
|
20230904,161500,1137682660,3640,3640,3640,3640,0
|
|
20230904,161400,1137682660,3640,3640,3640,3640,0
|
|
20230904,161300,1137682660,3640,3640,3640,3640,0
|
|
20230904,161200,1137682660,3640,3640,3640,3640,0
|
|
20230904,161100,1137682660,3640,3640,3640,3640,0
|
|
20230904,161000,1137682660,3640,3640,3640,3640,0
|
|
20230904,160900,1137682660,3640,3640,3640,3640,0
|
|
20230904,160800,1137682660,3640,3640,3640,3640,0
|
|
20230904,160700,1137682660,3640,3640,3640,3640,0
|
|
20230904,160600,1137682660,3640,3640,3640,3640,0
|
|
20230904,160500,1137682660,3640,3640,3640,3640,0
|
|
20230904,160400,1137682660,3640,3640,3640,3640,0
|
|
20230904,160300,1137682660,3640,3640,3640,3640,0
|
|
20230904,160200,1137682660,3640,3640,3640,3640,0
|
|
20230904,160100,1137682660,3640,3640,3640,3640,0
|
|
20230904,160000,1137682660,3640,3640,3640,3640,0
|
|
20230904,155900,1137682660,3640,3640,3640,3640,4339
|
|
20230904,155800,1137682660,3640,3640,3640,3640,0
|
|
20230904,155700,1137682660,3640,3640,3640,3640,0
|
|
20230904,155600,1137682660,3640,3640,3640,3640,0
|
|
20230904,155500,1137682660,3640,3640,3640,3640,0
|
|
20230904,155400,1137682660,3640,3640,3640,3640,0
|
|
20230904,155300,1137682660,3640,3640,3640,3640,0
|
|
20230904,155200,1137682660,3640,3640,3640,3640,0
|
|
20230904,155100,1137682660,3640,3640,3640,3640,0
|
|
20230904,155000,1137682660,3640,3640,3640,3640,0
|
|
20230904,154900,1137682660,3640,3640,3640,3640,0
|
|
20230904,154800,1137682660,3640,3640,3640,3640,0
|
|
20230904,154700,1137682660,3640,3640,3640,3640,0
|
|
20230904,154600,1137682660,3640,3640,3640,3640,0
|
|
20230904,154500,1137682660,3640,3640,3640,3640,0
|
|
20230904,154400,1137682660,3640,3640,3640,3640,0
|
|
20230904,154300,1137682660,3640,3640,3640,3640,0
|
|
20230904,154200,1137682660,3640,3640,3640,3640,0
|
|
20230904,154100,1137682660,3640,3640,3640,3640,0
|
|
20230904,154000,1137682660,3640,3640,3640,3640,0
|
|
20230904,153900,1137682660,3640,3640,3640,3640,0
|
|
20230904,153800,1137682660,3640,3640,3640,3640,0
|
|
20230904,153700,1137682660,3640,3640,3640,3640,0
|
|
20230904,153600,1137682660,3640,3640,3640,3640,0
|
|
20230904,153500,1137682660,3640,3640,3640,3640,0
|
|
20230904,153400,1137682660,3640,3640,3640,3640,0
|
|
20230904,153300,1137682660,3640,3640,3640,3640,0
|
|
20230904,153200,1137682660,3640,3640,3640,3640,0
|
|
20230904,153100,1137682660,3640,3640,3640,3640,0
|
|
20230904,153000,1137682660,3640,3640,3640,3640,4339
|
|
20230904,152900,1121888700,3640,3640,3640,3640,0
|
|
20230904,152800,1121888700,3640,3640,3640,3640,0
|
|
20230904,152700,1121888700,3640,3640,3640,3640,0
|
|
20230904,152600,1121888700,3640,3640,3640,3640,0
|
|
20230904,152500,1121888700,3640,3640,3640,3640,0
|
|
20230904,152400,1121888700,3640,3640,3640,3640,0
|
|
20230904,152300,1121888700,3640,3640,3640,3640,0
|
|
20230904,152200,1121888700,3640,3640,3640,3640,0
|
|
20230904,152100,1121888700,3640,3640,3640,3640,0
|
|
20230904,152000,1121888700,3640,3640,3640,3640,0
|
|
20230904,151900,1121888700,3640,3650,3655,3640,3785
|
|
20230904,151800,1108061970,3645,3645,3645,3645,450
|
|
20230904,151700,1106421720,3645,3650,3650,3645,313
|
|
20230904,151600,1105279610,3650,3655,3655,3650,226
|
|
20230904,151500,1104453955,3655,3645,3655,3635,3651
|
|
20230904,151400,1091135255,3640,3640,3645,3635,5366
|
|
20230904,151300,1071602770,3635,3635,3640,3635,1121
|
|
20230904,151200,1067527435,3635,3630,3635,3625,2797
|
|
20230904,151100,1057371935,3640,3640,3640,3640,175
|
|
20230904,151000,1056734935,3630,3635,3640,3630,608
|
|
20230904,150900,1054525760,3635,3625,3635,3625,74
|
|
20230904,150800,1054257310,3625,3635,3635,3625,195
|
|
20230904,150700,1053548855,3630,3630,3635,3625,611
|
|
20230904,150600,1051329430,3635,3630,3635,3630,4110
|
|
20230904,150500,1036396275,3630,3630,3630,3625,70
|
|
20230904,150400,1036142225,3625,3625,3635,3625,13447
|
|
20230904,150300,987351665,3625,3630,3630,3625,1298
|
|
20230904,150200,982646360,3630,3625,3630,3625,5593
|
|
20230904,150100,962370005,3625,3625,3625,3625,1822
|
|
20230904,150000,955765255,3625,3615,3625,3615,6982
|
|
20230904,145900,930486580,3615,3615,3615,3615,30
|
|
20230904,145800,930378130,3615,3615,3615,3615,0
|
|
20230904,145700,930378130,3615,3615,3615,3615,522
|
|
20230904,145600,928491100,3615,3610,3615,3610,136
|
|
20230904,145500,927999630,3610,3610,3610,3610,2
|
|
20230904,145400,927992410,3610,3615,3615,3610,345
|
|
20230904,145300,926745450,3615,3615,3615,3615,1
|
|
20230904,145200,926741835,3615,3615,3615,3615,0
|
|
20230904,145100,926741835,3615,3615,3615,3615,0
|
|
20230904,145000,926741835,3615,3610,3615,3610,225
|
|
20230904,144900,925929575,3610,3610,3610,3610,927
|
|
20230904,144800,922583105,3610,3615,3615,3610,139
|
|
20230904,144700,922080625,3615,3615,3615,3615,0
|
|
20230904,144600,922080625,3615,3615,3615,3615,0
|
|
20230904,144500,922080625,3615,3615,3615,3615,0
|
|
20230904,144400,922080625,3615,3610,3615,3610,1166
|
|
20230904,144300,917865690,3615,3615,3620,3615,1045
|
|
20230904,144200,914087865,3615,3610,3615,3610,649
|
|
20230904,144100,911743545,3610,3610,3610,3610,35
|
|
20230904,144000,911617195,3610,3610,3610,3610,0
|
|
20230904,143900,911617195,3610,3610,3610,3610,0
|
|
20230904,143800,911617195,3610,3610,3610,3610,0
|
|
20230904,143700,911617195,3610,3610,3610,3610,20
|
|
20230904,143600,911544995,3610,3610,3610,3610,300
|
|
20230904,143500,910461995,3610,3610,3610,3610,24
|
|
20230904,143400,910375355,3595,3605,3605,3595,1410
|
|
20230904,143300,905301745,3610,3615,3615,3610,23787
|
|
20230904,143200,819413375,3615,3615,3615,3615,528
|
|
20230904,143100,817504655,3620,3620,3620,3620,26
|
|
20230904,143000,817410535,3620,3615,3620,3605,6240
|
|
20230904,142900,794881190,3620,3610,3620,3610,8437
|
|
20230904,142800,764387565,3605,3605,3605,3600,11392
|
|
20230904,142700,723319410,3600,3600,3600,3600,1414
|
|
20230904,142600,718229010,3600,3600,3600,3600,1010
|
|
20230904,142500,714593010,3600,3600,3600,3600,0
|
|
20230904,142400,714593010,3600,3600,3600,3600,2
|
|
20230904,142300,714585810,3600,3600,3600,3600,2
|
|
20230904,142200,714578610,3600,3600,3600,3600,9283
|
|
20230904,142100,681159810,3600,3595,3600,3595,2764
|
|
20230904,142000,671220910,3595,3595,3595,3595,300
|
|
20230904,141900,670142410,3595,3595,3595,3595,100
|
|
20230904,141800,669782910,3595,3595,3595,3595,600
|
|
20230904,141700,667625910,3595,3595,3595,3595,52
|
|
20230904,141600,667438970,3595,3595,3595,3595,30
|
|
20230904,141500,667331120,3595,3595,3595,3595,50
|
|
20230904,141400,667151370,3595,3595,3595,3595,20
|
|
20230904,141300,667079470,3595,3595,3595,3595,0
|
|
20230904,141200,667079470,3595,3595,3595,3595,500
|
|
20230904,141100,665281970,3590,3590,3590,3590,0
|
|
20230904,141000,665281970,3590,3590,3590,3590,0
|
|
20230904,140900,665281970,3590,3590,3590,3590,401
|
|
20230904,140800,663842380,3595,3595,3595,3595,100
|
|
20230904,140700,663482880,3595,3595,3595,3595,0
|
|
20230904,140600,663482880,3595,3595,3595,3595,17
|
|
20230904,140500,663421765,3590,3590,3590,3590,101
|
|
20230904,140400,663059175,3595,3595,3595,3595,0
|
|
20230904,140300,663059175,3595,3595,3595,3595,1
|
|
20230904,140200,663055580,3595,3595,3595,3595,0
|
|
20230904,140100,663055580,3595,3595,3595,3595,1
|
|
20230904,140000,663051985,3595,3595,3595,3595,2
|
|
20230904,135900,663044795,3590,3585,3590,3585,3969
|
|
20230904,135800,648813020,3585,3585,3585,3585,0
|
|
20230904,135700,648813020,3585,3585,3585,3585,1441
|
|
20230904,135600,643647035,3585,3585,3585,3585,0
|
|
20230904,135500,643647035,3585,3590,3590,3585,250
|
|
20230904,135400,642749560,3590,3590,3590,3590,268
|
|
20230904,135300,641787440,3595,3595,3595,3595,0
|
|
20230904,135200,641787440,3595,3595,3595,3595,0
|
|
20230904,135100,641787440,3595,3595,3595,3595,7
|
|
20230904,135000,641762275,3595,3595,3595,3595,0
|
|
20230904,134900,641762275,3595,3595,3595,3595,0
|
|
20230904,134800,641762275,3595,3595,3595,3595,0
|
|
20230904,134700,641762275,3595,3595,3595,3595,0
|
|
20230904,134600,641762275,3595,3595,3595,3595,0
|
|
20230904,134500,641762275,3595,3595,3595,3595,0
|
|
20230904,134400,641762275,3595,3595,3595,3595,0
|
|
20230904,134300,641762275,3595,3595,3595,3595,2
|
|
20230904,134200,641755085,3590,3590,3590,3590,0
|
|
20230904,134100,641755085,3590,3595,3595,3590,12
|
|
20230904,134000,641711995,3590,3590,3590,3590,150
|
|
20230904,133900,641173495,3595,3595,3595,3595,2000
|
|
20230904,133800,633983495,3595,3595,3595,3595,0
|
|
20230904,133700,633983495,3595,3595,3595,3595,0
|
|
20230904,133600,633983495,3595,3595,3595,3595,0
|
|
20230904,133500,633983495,3595,3595,3595,3595,0
|
|
20230904,133400,633983495,3595,3595,3595,3595,0
|
|
20230904,133300,633983495,3595,3595,3595,3595,2
|
|
20230904,133200,633976305,3590,3590,3590,3590,608
|
|
20230904,133100,631793585,3590,3590,3590,3590,0
|
|
20230904,133000,631793585,3590,3590,3590,3590,0
|
|
20230904,132900,631793585,3590,3590,3590,3590,50
|
|
20230904,132800,631614085,3590,3590,3590,3590,2067
|
|
20230904,132700,624193555,3585,3585,3585,3585,0
|
|
20230904,132600,624193555,3585,3590,3590,3585,682
|
|
20230904,132500,621745525,3585,3595,3595,3585,1401
|
|
20230904,132400,616713815,3595,3595,3595,3595,0
|
|
20230904,132300,616713815,3595,3595,3595,3595,0
|
|
20230904,132200,616713815,3595,3595,3595,3595,0
|
|
20230904,132100,616713815,3595,3595,3595,3595,0
|
|
20230904,132000,616713815,3595,3595,3595,3595,2
|
|
20230904,131900,616706625,3590,3590,3590,3590,240
|
|
20230904,131800,615845025,3590,3590,3590,3590,16
|
|
20230904,131700,615787585,3590,3590,3590,3590,0
|
|
20230904,131600,615787585,3590,3590,3590,3590,230
|
|
20230904,131500,614961885,3595,3595,3595,3595,1
|
|
20230904,131400,614958290,3595,3595,3595,3595,0
|
|
20230904,131300,614958290,3595,3595,3595,3595,12345
|
|
20230904,131200,570578015,3595,3595,3595,3595,0
|
|
20230904,131100,570578015,3595,3595,3595,3595,15
|
|
20230904,131000,570524090,3595,3595,3595,3595,2
|
|
20230904,130900,570516900,3590,3590,3590,3590,0
|
|
20230904,130800,570516900,3590,3590,3590,3590,10
|
|
20230904,130700,570481000,3590,3590,3590,3590,0
|
|
20230904,130600,570481000,3590,3590,3590,3590,0
|
|
20230904,130500,570481000,3590,3590,3590,3590,618
|
|
20230904,130400,568262380,3585,3585,3585,3585,15
|
|
20230904,130300,568208605,3590,3590,3590,3590,0
|
|
20230904,130200,568208605,3590,3590,3590,3590,8
|
|
20230904,130100,568179885,3590,3590,3590,3590,4
|
|
20230904,130000,568165525,3590,3590,3590,3590,1263
|
|
20230904,125900,563631355,3590,3590,3590,3590,10
|
|
20230904,125800,563595455,3590,3590,3590,3590,100
|
|
20230904,125700,563236455,3590,3590,3590,3590,0
|
|
20230904,125600,563236455,3590,3590,3590,3590,0
|
|
20230904,125500,563236455,3590,3590,3590,3590,0
|
|
20230904,125400,563236455,3590,3590,3590,3590,0
|
|
20230904,125300,563236455,3590,3590,3590,3590,1000
|
|
20230904,125200,559646455,3590,3590,3590,3590,0
|
|
20230904,125100,559646455,3590,3590,3590,3590,0
|
|
20230904,125000,559646455,3590,3590,3590,3590,0
|
|
20230904,124900,559646455,3590,3585,3590,3585,672
|
|
20230904,124800,557237325,3585,3585,3585,3585,0
|
|
20230904,124700,557237325,3585,3585,3585,3585,0
|
|
20230904,124600,557237325,3585,3585,3585,3585,2
|
|
20230904,124500,557230155,3580,3580,3585,3580,91
|
|
20230904,124400,556904370,3590,3590,3590,3590,5
|
|
20230904,124300,556886420,3590,3590,3590,3590,3
|
|
20230904,124200,556875650,3590,3580,3590,3580,5602
|
|
20230904,124100,536820470,3580,3585,3585,3580,1334
|
|
20230904,124000,532044740,3585,3580,3585,3580,2993
|
|
20230904,123900,521317155,3580,3580,3580,3580,0
|
|
20230904,123800,521317155,3580,3580,3580,3580,0
|
|
20230904,123700,521317155,3580,3580,3580,3580,0
|
|
20230904,123600,521317155,3580,3580,3580,3580,0
|
|
20230904,123500,521317155,3580,3580,3580,3580,0
|
|
20230904,123400,521317155,3580,3580,3580,3580,0
|
|
20230904,123300,521317155,3580,3580,3580,3580,0
|
|
20230904,123200,521317155,3580,3580,3580,3580,0
|
|
20230904,123100,521317155,3580,3580,3580,3580,60
|
|
20230904,123000,521102355,3585,3585,3585,3585,64
|
|
20230904,122900,520872915,3585,3585,3585,3585,0
|
|
20230904,122800,520872915,3585,3585,3585,3585,0
|
|
20230904,122700,520872915,3585,3585,3585,3585,2142
|
|
20230904,122600,513193845,3585,3585,3585,3585,220
|
|
20230904,122500,512405145,3585,3585,3585,3585,0
|
|
20230904,122400,512405145,3585,3585,3585,3585,0
|
|
20230904,122300,512405145,3585,3585,3585,3585,0
|
|
20230904,122200,512405145,3585,3585,3585,3585,0
|
|
20230904,122100,512405145,3585,3585,3585,3585,3335
|
|
20230904,122000,500449170,3590,3590,3590,3590,1083
|
|
20230904,121900,496561200,3590,3590,3590,3590,0
|
|
20230904,121800,496561200,3590,3590,3590,3590,0
|
|
20230904,121700,496561200,3590,3590,3590,3590,0
|
|
20230904,121600,496561200,3590,3590,3590,3590,76
|
|
20230904,121500,496288360,3595,3595,3595,3595,0
|
|
20230904,121400,496288360,3595,3595,3595,3595,2
|
|
20230904,121300,496281170,3595,3590,3595,3590,2315
|
|
20230904,121200,487960835,3590,3590,3590,3590,0
|
|
20230904,121100,487960835,3590,3590,3590,3590,0
|
|
20230904,121000,487960835,3590,3590,3590,3590,1145
|
|
20230904,120900,483850285,3585,3585,3585,3585,1000
|
|
20230904,120800,480265285,3585,3590,3590,3585,4160
|
|
20230904,120700,465349730,3590,3590,3590,3590,0
|
|
20230904,120600,465349730,3590,3590,3590,3590,0
|
|
20230904,120500,465349730,3590,3590,3590,3590,0
|
|
20230904,120400,465349730,3590,3590,3590,3590,0
|
|
20230904,120300,465349730,3590,3590,3590,3590,4
|
|
20230904,120200,465335370,3595,3595,3595,3595,0
|
|
20230904,120100,465335370,3595,3595,3595,3595,0
|
|
20230904,120000,465335370,3595,3595,3595,3595,837
|
|
20230904,115900,462326355,3595,3595,3595,3595,0
|
|
20230904,115800,462326355,3595,3595,3595,3595,15
|
|
20230904,115700,462272430,3595,3595,3595,3595,0
|
|
20230904,115600,462272430,3595,3595,3595,3595,0
|
|
20230904,115500,462272430,3595,3595,3595,3595,0
|
|
20230904,115400,462272430,3595,3595,3595,3595,2
|
|
20230904,115300,462265240,3590,3590,3590,3590,0
|
|
20230904,115200,462265240,3590,3590,3590,3590,6
|
|
20230904,115100,462243700,3595,3595,3595,3595,0
|
|
20230904,115000,462243700,3595,3595,3595,3595,0
|
|
20230904,114900,462243700,3595,3595,3595,3595,0
|
|
20230904,114800,462243700,3595,3595,3595,3595,0
|
|
20230904,114700,462243700,3595,3590,3595,3590,3058
|
|
20230904,114600,451265470,3590,3590,3590,3590,0
|
|
20230904,114500,451265470,3590,3590,3590,3590,0
|
|
20230904,114400,451265470,3590,3590,3590,3590,0
|
|
20230904,114300,451265470,3590,3590,3590,3590,22
|
|
20230904,114200,451186490,3590,3590,3590,3590,4
|
|
20230904,114100,451172130,3590,3590,3590,3585,917
|
|
20230904,114000,447880105,3590,3590,3590,3590,300
|
|
20230904,113900,446803105,3595,3595,3595,3595,0
|
|
20230904,113800,446803105,3595,3595,3595,3595,2
|
|
20230904,113700,446795915,3590,3590,3590,3590,20
|
|
20230904,113600,446724115,3590,3590,3590,3590,182
|
|
20230904,113500,446070735,3590,3590,3590,3590,1
|
|
20230904,113400,446067145,3590,3590,3590,3590,0
|
|
20230904,113300,446067145,3590,3590,3590,3590,528
|
|
20230904,113200,444171625,3595,3595,3595,3595,51
|
|
20230904,113100,443988280,3595,3595,3595,3595,1952
|
|
20230904,113000,436970840,3595,3600,3600,3595,2004
|
|
20230904,112900,429766440,3600,3600,3600,3600,0
|
|
20230904,112800,429766440,3600,3590,3600,3590,4241
|
|
20230904,112700,414520320,3585,3585,3585,3585,0
|
|
20230904,112600,414520320,3585,3585,3585,3585,110
|
|
20230904,112500,414125970,3585,3590,3590,3585,7
|
|
20230904,112400,414100865,3585,3585,3585,3585,0
|
|
20230904,112300,414100865,3585,3580,3585,3580,3515
|
|
20230904,112200,401514590,3580,3580,3580,3580,0
|
|
20230904,112100,401514590,3580,3580,3580,3580,1360
|
|
20230904,112000,396645790,3585,3590,3590,3585,3215
|
|
20230904,111900,385116815,3595,3595,3595,3595,0
|
|
20230904,111800,385116815,3595,3595,3595,3595,0
|
|
20230904,111700,385116815,3595,3595,3595,3595,0
|
|
20230904,111600,385116815,3595,3595,3595,3595,0
|
|
20230904,111500,385116815,3595,3590,3595,3590,1282
|
|
20230904,111400,380514425,3590,3590,3590,3590,220
|
|
20230904,111300,379724625,3595,3595,3595,3595,0
|
|
20230904,111200,379724625,3595,3595,3595,3595,1
|
|
20230904,111100,379721030,3590,3590,3590,3590,2
|
|
20230904,111000,379713850,3595,3595,3595,3595,0
|
|
20230904,110900,379713850,3595,3595,3595,3595,0
|
|
20230904,110800,379713850,3595,3595,3595,3595,2
|
|
20230904,110700,379706660,3590,3590,3590,3590,1500
|
|
20230904,110600,374321660,3595,3595,3595,3595,100
|
|
20230904,110500,373962160,3595,3595,3595,3595,0
|
|
20230904,110400,373962160,3595,3590,3595,3590,1366
|
|
20230904,110300,369058210,3590,3590,3590,3590,0
|
|
20230904,110200,369058210,3590,3590,3590,3590,0
|
|
20230904,110100,369058210,3590,3590,3590,3590,0
|
|
20230904,110000,369058210,3590,3590,3590,3590,3
|
|
20230904,105900,369047440,3590,3590,3590,3590,0
|
|
20230904,105800,369047440,3590,3580,3590,3580,43
|
|
20230904,105700,368893480,3590,3590,3590,3590,0
|
|
20230904,105600,368893480,3590,3590,3590,3590,1
|
|
20230904,105500,368889890,3590,3590,3590,3590,0
|
|
20230904,105400,368889890,3590,3590,3590,3590,2
|
|
20230904,105300,368882710,3580,3580,3580,3580,0
|
|
20230904,105200,368882710,3580,3590,3590,3580,478
|
|
20230904,105100,367169410,3585,3590,3590,3585,3
|
|
20230904,105000,367158645,3590,3590,3590,3590,791
|
|
20230904,104900,364318955,3590,3595,3595,3590,1029
|
|
20230904,104800,360619705,3595,3595,3595,3595,0
|
|
20230904,104700,360619705,3595,3595,3595,3595,2
|
|
20230904,104600,360612515,3590,3590,3595,3590,203
|
|
20230904,104500,359883735,3590,3590,3590,3590,693
|
|
20230904,104400,357395865,3590,3590,3590,3590,0
|
|
20230904,104300,357395865,3590,3590,3590,3590,0
|
|
20230904,104200,357395865,3590,3590,3590,3590,0
|
|
20230904,104100,357395865,3590,3590,3590,3590,2
|
|
20230904,104000,357388685,3585,3585,3585,3585,1
|
|
20230904,103900,357385100,3590,3585,3590,3585,43
|
|
20230904,103800,357230935,3590,3585,3590,3585,32
|
|
20230904,103700,357116205,3590,3590,3595,3585,3077
|
|
20230904,103600,346069760,3590,3590,3590,3590,230
|
|
20230904,103500,345244060,3590,3580,3590,3580,5742
|
|
20230904,103400,324662385,3580,3580,3580,3580,2
|
|
20230904,103300,324655225,3560,3560,3560,3560,0
|
|
20230904,103200,324655225,3560,3560,3560,3560,0
|
|
20230904,103100,324655225,3560,3560,3560,3560,0
|
|
20230904,103000,324655225,3560,3570,3570,3560,2000
|
|
20230904,102900,317528485,3580,3580,3580,3580,1
|
|
20230904,102800,317524905,3565,3565,3565,3565,0
|
|
20230904,102700,317524905,3565,3570,3570,3565,5000
|
|
20230904,102600,299696365,3585,3585,3585,3585,0
|
|
20230904,102500,299696365,3585,3585,3585,3585,0
|
|
20230904,102400,299696365,3585,3575,3585,3575,279
|
|
20230904,102300,298698930,3585,3585,3585,3585,1
|
|
20230904,102200,298695345,3575,3575,3575,3575,3
|
|
20230904,102100,298684620,3575,3575,3575,3575,0
|
|
20230904,102000,298684620,3575,3575,3575,3575,110
|
|
20230904,101900,298291370,3585,3585,3585,3585,6
|
|
20230904,101800,298269860,3570,3575,3575,3570,116
|
|
20230904,101700,297855555,3565,3565,3565,3565,0
|
|
20230904,101600,297855555,3565,3590,3590,3565,3996
|
|
20230904,101500,283571010,3590,3590,3590,3590,49
|
|
20230904,101400,283395100,3590,3590,3590,3590,67
|
|
20230904,101300,283154570,3590,3590,3590,3590,0
|
|
20230904,101200,283154570,3590,3590,3590,3590,0
|
|
20230904,101100,283154570,3590,3590,3590,3590,65
|
|
20230904,101000,282921220,3590,3590,3590,3590,1
|
|
20230904,100900,282917630,3585,3585,3585,3585,6
|
|
20230904,100800,282896120,3585,3590,3590,3585,3
|
|
20230904,100700,282885355,3590,3590,3590,3590,0
|
|
20230904,100600,282885355,3590,3590,3590,3590,8
|
|
20230904,100500,282856635,3590,3590,3590,3590,1
|
|
20230904,100400,282853045,3590,3585,3590,3580,995
|
|
20230904,100300,279289995,3585,3585,3585,3585,4
|
|
20230904,100200,279275655,3585,3585,3585,3585,0
|
|
20230904,100100,279275655,3585,3585,3585,3585,504
|
|
20230904,100000,277468815,3590,3590,3590,3585,223
|
|
20230904,095900,276668265,3590,3590,3590,3590,1142
|
|
20230904,095800,272568485,3595,3595,3595,3595,0
|
|
20230904,095700,272568485,3595,3595,3595,3595,556
|
|
20230904,095600,270569665,3595,3595,3595,3595,690
|
|
20230904,095500,268089115,3595,3595,3595,3595,3254
|
|
20230904,095400,256390985,3595,3595,3595,3595,1200
|
|
20230904,095300,252076985,3595,3595,3595,3595,9
|
|
20230904,095200,252044630,3595,3595,3595,3595,49
|
|
20230904,095100,251868475,3595,3595,3595,3595,300
|
|
20230904,095000,250789975,3595,3595,3595,3595,58
|
|
20230904,094900,250581465,3595,3595,3595,3595,700
|
|
20230904,094800,248064965,3595,3595,3595,3595,0
|
|
20230904,094700,248064965,3595,3595,3595,3595,0
|
|
20230904,094600,248064965,3595,3590,3595,3590,297
|
|
20230904,094500,246998655,3590,3590,3590,3590,427
|
|
20230904,094400,245465725,3595,3600,3600,3595,19
|
|
20230904,094300,245397410,3595,3595,3595,3595,1778
|
|
20230904,094200,239005500,3595,3595,3595,3595,0
|
|
20230904,094100,239005500,3595,3595,3595,3595,1378
|
|
20230904,094000,234051590,3595,3595,3595,3595,803
|
|
20230904,093900,231164805,3595,3595,3595,3595,200
|
|
20230904,093800,230445805,3595,3595,3595,3595,2
|
|
20230904,093700,230438615,3595,3595,3600,3595,92
|
|
20230904,093600,230107860,3595,3590,3595,3590,7
|
|
20230904,093500,230082720,3590,3595,3595,3590,187
|
|
20230904,093400,229410880,3595,3595,3595,3595,797
|
|
20230904,093300,226545665,3600,3595,3600,3595,1101
|
|
20230904,093200,222587565,3595,3595,3600,3595,2076
|
|
20230904,093100,215123940,3595,3590,3595,3590,109
|
|
20230904,093000,214732090,3590,3595,3595,3590,2
|
|
20230904,092900,214724905,3590,3590,3590,3590,169
|
|
20230904,092800,214118195,3600,3600,3600,3600,0
|
|
20230904,092700,214118195,3600,3600,3600,3600,0
|
|
20230904,092600,214118195,3600,3600,3600,3600,10
|
|
20230904,092500,214082195,3590,3600,3600,3590,381
|
|
20230904,092400,212714345,3600,3600,3605,3600,3026
|
|
20230904,092300,201809905,3600,3595,3600,3595,3999
|
|
20230904,092200,187414100,3595,3590,3595,3590,5475
|
|
20230904,092100,167745470,3590,3590,3590,3590,309
|
|
20230904,092000,166636160,3590,3590,3590,3590,1
|
|
20230904,091900,166632570,3585,3585,3585,3580,1282
|
|
20230904,091800,162041605,3585,3585,3585,3585,278
|
|
20230904,091700,161044975,3585,3590,3590,3585,338
|
|
20230904,091600,159831855,3590,3590,3590,3585,2492
|
|
20230904,091500,150886945,3590,3590,3590,3590,135
|
|
20230904,091400,150402295,3585,3585,3585,3585,713
|
|
20230904,091300,147846190,3590,3585,3590,3585,920
|
|
20230904,091200,144547975,3585,3575,3585,3575,449
|
|
20230904,091100,142942790,3575,3575,3585,3575,1199
|
|
20230904,091000,138651500,3575,3570,3580,3565,8713
|
|
20230904,090900,107539490,3570,3570,3570,3570,8405
|
|
20230904,090800,77533640,3565,3560,3565,3555,11359
|
|
20230904,090700,37039800,3555,3560,3565,3555,700
|
|
20230904,090600,34551240,3565,3565,3565,3565,3
|
|
20230904,090500,34540545,3565,3565,3565,3565,1
|
|
20230904,090400,34536980,3555,3560,3560,3555,751
|
|
20230904,090300,31865670,3555,3560,3560,3555,137
|
|
20230904,090200,31378600,3560,3560,3560,3560,1184
|
|
20230904,090100,27163560,3560,3570,3570,3560,652
|
|
20230904,090000,24840920,3565,3565,3565,3565,6747
|