601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185800,462702050,3660,3660,3660,3660,1936
|
|
20230911,185700,462702050,3660,3660,3660,3660,0
|
|
20230911,185600,462702050,3660,3660,3660,3660,0
|
|
20230911,185500,462702050,3660,3660,3660,3660,0
|
|
20230911,185400,462702050,3660,3660,3660,3660,0
|
|
20230911,185300,462702050,3660,3660,3660,3660,0
|
|
20230911,185200,462702050,3660,3660,3660,3660,0
|
|
20230911,185100,462702050,3660,3660,3660,3660,0
|
|
20230911,185000,462702050,3660,3660,3660,3660,0
|
|
20230911,184900,462702050,3660,3660,3660,3660,0
|
|
20230911,184800,462702050,3660,3660,3660,3660,0
|
|
20230911,184700,462702050,3660,3660,3660,3660,0
|
|
20230911,184600,462702050,3660,3660,3660,3660,0
|
|
20230911,184500,462702050,3660,3660,3660,3660,0
|
|
20230911,184400,462702050,3660,3660,3660,3660,0
|
|
20230911,184300,462702050,3660,3660,3660,3660,0
|
|
20230911,184200,462702050,3660,3660,3660,3660,0
|
|
20230911,184100,462702050,3660,3660,3660,3660,0
|
|
20230911,184000,462702050,3660,3660,3660,3660,0
|
|
20230911,183900,462702050,3660,3660,3660,3660,0
|
|
20230911,183800,462702050,3660,3660,3660,3660,0
|
|
20230911,183700,462702050,3660,3660,3660,3660,0
|
|
20230911,183600,462702050,3660,3660,3660,3660,0
|
|
20230911,183500,462702050,3660,3660,3660,3660,0
|
|
20230911,183400,462702050,3660,3660,3660,3660,0
|
|
20230911,183300,462702050,3660,3660,3660,3660,0
|
|
20230911,183200,462702050,3660,3660,3660,3660,0
|
|
20230911,183100,462702050,3660,3660,3660,3660,0
|
|
20230911,183000,462702050,3660,3660,3660,3660,0
|
|
20230911,182900,462702050,3660,3660,3660,3660,0
|
|
20230911,182800,462702050,3660,3660,3660,3660,1936
|
|
20230911,182700,462702050,3660,3660,3660,3660,0
|
|
20230911,182600,462702050,3660,3660,3660,3660,0
|
|
20230911,182500,462702050,3660,3660,3660,3660,0
|
|
20230911,182400,462702050,3660,3660,3660,3660,0
|
|
20230911,182300,462702050,3660,3660,3660,3660,0
|
|
20230911,182200,462702050,3660,3660,3660,3660,0
|
|
20230911,182100,462702050,3660,3660,3660,3660,0
|
|
20230911,182000,462702050,3660,3660,3660,3660,0
|
|
20230911,181900,462702050,3660,3660,3660,3660,0
|
|
20230911,181800,462702050,3660,3660,3660,3660,0
|
|
20230911,181700,462702050,3660,3660,3660,3660,0
|
|
20230911,181600,462702050,3660,3660,3660,3660,0
|
|
20230911,181500,462702050,3660,3660,3660,3660,0
|
|
20230911,181400,462702050,3660,3660,3660,3660,0
|
|
20230911,181300,462702050,3660,3660,3660,3660,0
|
|
20230911,181200,462702050,3660,3660,3660,3660,0
|
|
20230911,181100,462702050,3660,3660,3660,3660,0
|
|
20230911,181000,462702050,3660,3660,3660,3660,0
|
|
20230911,180900,462702050,3660,3660,3660,3660,0
|
|
20230911,180800,462702050,3660,3660,3660,3660,0
|
|
20230911,180700,462702050,3660,3660,3660,3660,0
|
|
20230911,180600,462702050,3660,3660,3660,3660,0
|
|
20230911,180500,462702050,3660,3660,3660,3660,0
|
|
20230911,180400,462702050,3660,3660,3660,3660,0
|
|
20230911,180300,462702050,3660,3660,3660,3660,0
|
|
20230911,180200,462702050,3660,3660,3660,3660,0
|
|
20230911,180100,462702050,3660,3660,3660,3660,0
|
|
20230911,180000,462702050,3660,3660,3660,3660,0
|
|
20230911,175900,462702050,3660,3660,3660,3660,0
|
|
20230911,175800,462702050,3660,3660,3660,3660,1936
|
|
20230911,175700,462702050,3660,3660,3660,3660,0
|
|
20230911,175600,462702050,3660,3660,3660,3660,0
|
|
20230911,175500,462702050,3660,3660,3660,3660,0
|
|
20230911,175400,462702050,3660,3660,3660,3660,0
|
|
20230911,175300,462702050,3660,3660,3660,3660,0
|
|
20230911,175200,462702050,3660,3660,3660,3660,0
|
|
20230911,175100,462702050,3660,3660,3660,3660,0
|
|
20230911,175000,462702050,3660,3660,3660,3660,0
|
|
20230911,174900,462702050,3660,3660,3660,3660,0
|
|
20230911,174800,462702050,3660,3660,3660,3660,0
|
|
20230911,174700,462702050,3660,3660,3660,3660,0
|
|
20230911,174600,462702050,3660,3660,3660,3660,0
|
|
20230911,174500,462702050,3660,3660,3660,3660,0
|
|
20230911,174400,462702050,3660,3660,3660,3660,0
|
|
20230911,174300,462702050,3660,3660,3660,3660,0
|
|
20230911,174200,462702050,3660,3660,3660,3660,0
|
|
20230911,174100,462702050,3660,3660,3660,3660,0
|
|
20230911,174000,462702050,3660,3660,3660,3660,0
|
|
20230911,173900,462702050,3660,3660,3660,3660,0
|
|
20230911,173800,462702050,3660,3660,3660,3660,0
|
|
20230911,173700,462702050,3660,3660,3660,3660,0
|
|
20230911,173600,462702050,3660,3660,3660,3660,0
|
|
20230911,173500,462702050,3660,3660,3660,3660,0
|
|
20230911,173400,462702050,3660,3660,3660,3660,0
|
|
20230911,173300,462702050,3660,3660,3660,3660,0
|
|
20230911,173200,462702050,3660,3660,3660,3660,0
|
|
20230911,173100,462702050,3660,3660,3660,3660,0
|
|
20230911,173000,462702050,3660,3660,3660,3660,0
|
|
20230911,172900,462702050,3660,3660,3660,3660,0
|
|
20230911,172800,462702050,3660,3660,3660,3660,1936
|
|
20230911,172700,462702050,3660,3660,3660,3660,0
|
|
20230911,172600,462702050,3660,3660,3660,3660,0
|
|
20230911,172500,462702050,3660,3660,3660,3660,0
|
|
20230911,172400,462702050,3660,3660,3660,3660,0
|
|
20230911,172300,462702050,3660,3660,3660,3660,0
|
|
20230911,172200,462702050,3660,3660,3660,3660,0
|
|
20230911,172100,462702050,3660,3660,3660,3660,0
|
|
20230911,172000,462702050,3660,3660,3660,3660,0
|
|
20230911,171900,462702050,3660,3660,3660,3660,0
|
|
20230911,171800,462702050,3660,3660,3660,3660,0
|
|
20230911,171700,462702050,3660,3660,3660,3660,0
|
|
20230911,171600,462702050,3660,3660,3660,3660,0
|
|
20230911,171500,462702050,3660,3660,3660,3660,0
|
|
20230911,171400,462702050,3660,3660,3660,3660,0
|
|
20230911,171300,462702050,3660,3660,3660,3660,0
|
|
20230911,171200,462702050,3660,3660,3660,3660,0
|
|
20230911,171100,462702050,3660,3660,3660,3660,0
|
|
20230911,171000,462702050,3660,3660,3660,3660,0
|
|
20230911,170900,462702050,3660,3660,3660,3660,0
|
|
20230911,170800,462702050,3660,3660,3660,3660,0
|
|
20230911,170700,462702050,3660,3660,3660,3660,0
|
|
20230911,170600,462702050,3660,3660,3660,3660,0
|
|
20230911,170500,462702050,3660,3660,3660,3660,0
|
|
20230911,170400,462702050,3660,3660,3660,3660,0
|
|
20230911,170300,462702050,3660,3660,3660,3660,0
|
|
20230911,170200,462702050,3660,3660,3660,3660,0
|
|
20230911,170100,462702050,3660,3660,3660,3660,0
|
|
20230911,170000,462702050,3660,3660,3660,3660,0
|
|
20230911,165900,462702050,3660,3660,3660,3660,0
|
|
20230911,165800,462702050,3660,3660,3660,3660,1936
|
|
20230911,165700,462702050,3660,3660,3660,3660,0
|
|
20230911,165600,462702050,3660,3660,3660,3660,0
|
|
20230911,165500,462702050,3660,3660,3660,3660,0
|
|
20230911,165400,462702050,3660,3660,3660,3660,0
|
|
20230911,165300,462702050,3660,3660,3660,3660,0
|
|
20230911,165200,462702050,3660,3660,3660,3660,0
|
|
20230911,165100,462702050,3660,3660,3660,3660,0
|
|
20230911,165000,462702050,3660,3660,3660,3660,0
|
|
20230911,164900,462702050,3660,3660,3660,3660,0
|
|
20230911,164800,462702050,3660,3660,3660,3660,0
|
|
20230911,164700,462702050,3660,3660,3660,3660,0
|
|
20230911,164600,462702050,3660,3660,3660,3660,0
|
|
20230911,164500,462702050,3660,3660,3660,3660,0
|
|
20230911,164400,462702050,3660,3660,3660,3660,0
|
|
20230911,164300,462702050,3660,3660,3660,3660,0
|
|
20230911,164200,462702050,3660,3660,3660,3660,0
|
|
20230911,164100,462702050,3660,3660,3660,3660,0
|
|
20230911,164000,462702050,3660,3660,3660,3660,0
|
|
20230911,163900,462702050,3660,3660,3660,3660,0
|
|
20230911,163800,462702050,3660,3660,3660,3660,0
|
|
20230911,163700,462702050,3660,3660,3660,3660,0
|
|
20230911,163600,462702050,3660,3660,3660,3660,0
|
|
20230911,163500,462702050,3660,3660,3660,3660,0
|
|
20230911,163400,462702050,3660,3660,3660,3660,0
|
|
20230911,163300,462702050,3660,3660,3660,3660,0
|
|
20230911,163200,462702050,3660,3660,3660,3660,0
|
|
20230911,163100,462702050,3660,3660,3660,3660,0
|
|
20230911,163000,462702050,3660,3660,3660,3660,0
|
|
20230911,162900,462702050,3660,3660,3660,3660,0
|
|
20230911,162800,462702050,3660,3660,3660,3660,1936
|
|
20230911,162700,462702050,3660,3660,3660,3660,0
|
|
20230911,162600,462702050,3660,3660,3660,3660,0
|
|
20230911,162500,462702050,3660,3660,3660,3660,0
|
|
20230911,162400,462702050,3660,3660,3660,3660,0
|
|
20230911,162300,462702050,3660,3660,3660,3660,0
|
|
20230911,162200,462702050,3660,3660,3660,3660,0
|
|
20230911,162100,462702050,3660,3660,3660,3660,0
|
|
20230911,162000,462702050,3660,3660,3660,3660,0
|
|
20230911,161900,462702050,3660,3660,3660,3660,0
|
|
20230911,161800,462702050,3660,3660,3660,3660,0
|
|
20230911,161700,462702050,3660,3660,3660,3660,0
|
|
20230911,161600,462702050,3660,3660,3660,3660,0
|
|
20230911,161500,462702050,3660,3660,3660,3660,0
|
|
20230911,161400,462702050,3660,3660,3660,3660,0
|
|
20230911,161300,462702050,3660,3660,3660,3660,0
|
|
20230911,161200,462702050,3660,3660,3660,3660,0
|
|
20230911,161100,462702050,3660,3660,3660,3660,0
|
|
20230911,161000,462702050,3660,3660,3660,3660,0
|
|
20230911,160900,462702050,3660,3660,3660,3660,0
|
|
20230911,160800,462702050,3660,3660,3660,3660,0
|
|
20230911,160700,462702050,3660,3660,3660,3660,0
|
|
20230911,160600,462702050,3660,3660,3660,3660,0
|
|
20230911,160500,462702050,3660,3660,3660,3660,0
|
|
20230911,160400,462702050,3660,3660,3660,3660,0
|
|
20230911,160300,462702050,3660,3660,3660,3660,0
|
|
20230911,160200,462702050,3660,3660,3660,3660,0
|
|
20230911,160100,462702050,3660,3660,3660,3660,0
|
|
20230911,160000,462702050,3660,3660,3660,3660,0
|
|
20230911,155900,462702050,3660,3660,3660,3660,0
|
|
20230911,155800,462702050,3660,3660,3660,3660,1936
|
|
20230911,155700,462702050,3660,3660,3660,3660,0
|
|
20230911,155600,462702050,3660,3660,3660,3660,0
|
|
20230911,155500,462702050,3660,3660,3660,3660,0
|
|
20230911,155400,462702050,3660,3660,3660,3660,0
|
|
20230911,155300,462702050,3660,3660,3660,3660,0
|
|
20230911,155200,462702050,3660,3660,3660,3660,0
|
|
20230911,155100,462702050,3660,3660,3660,3660,0
|
|
20230911,155000,462702050,3660,3660,3660,3660,0
|
|
20230911,154900,462702050,3660,3660,3660,3660,0
|
|
20230911,154800,462702050,3660,3660,3660,3660,0
|
|
20230911,154700,462702050,3660,3660,3660,3660,0
|
|
20230911,154600,462702050,3660,3660,3660,3660,0
|
|
20230911,154500,462702050,3660,3660,3660,3660,0
|
|
20230911,154400,462702050,3660,3660,3660,3660,0
|
|
20230911,154300,462702050,3660,3660,3660,3660,0
|
|
20230911,154200,462702050,3660,3660,3660,3660,0
|
|
20230911,154100,462702050,3660,3660,3660,3660,0
|
|
20230911,154000,462702050,3660,3660,3660,3660,0
|
|
20230911,153900,462702050,3660,3660,3660,3660,0
|
|
20230911,153800,462702050,3660,3660,3660,3660,0
|
|
20230911,153700,462702050,3660,3660,3660,3660,0
|
|
20230911,153600,462702050,3660,3660,3660,3660,0
|
|
20230911,153500,462702050,3660,3660,3660,3660,0
|
|
20230911,153400,462702050,3660,3660,3660,3660,0
|
|
20230911,153300,462702050,3660,3660,3660,3660,0
|
|
20230911,153200,462702050,3660,3660,3660,3660,0
|
|
20230911,153100,462702050,3660,3660,3660,3660,0
|
|
20230911,153000,462702050,3660,3660,3660,3660,1936
|
|
20230911,152900,455616290,3660,3660,3660,3660,0
|
|
20230911,152800,455616290,3660,3660,3660,3660,0
|
|
20230911,152700,455616290,3660,3660,3660,3660,0
|
|
20230911,152600,455616290,3660,3660,3660,3660,0
|
|
20230911,152500,455616290,3660,3660,3660,3660,0
|
|
20230911,152400,455616290,3660,3660,3660,3660,0
|
|
20230911,152300,455616290,3660,3660,3660,3660,0
|
|
20230911,152200,455616290,3660,3660,3660,3660,0
|
|
20230911,152100,455616290,3660,3660,3660,3660,0
|
|
20230911,152000,455616290,3660,3660,3660,3660,0
|
|
20230911,151900,455616290,3660,3655,3665,3655,470
|
|
20230911,151800,453896910,3660,3650,3660,3650,16
|
|
20230911,151700,453838425,3650,3655,3655,3650,158
|
|
20230911,151600,453261055,3650,3650,3650,3650,3
|
|
20230911,151500,453250105,3650,3650,3650,3650,3
|
|
20230911,151400,453239155,3655,3655,3655,3655,96
|
|
20230911,151300,452888275,3655,3655,3655,3655,2
|
|
20230911,151200,452880965,3645,3645,3645,3645,566
|
|
20230911,151100,450817895,3655,3645,3655,3645,61
|
|
20230911,151000,450595530,3645,3655,3655,3645,11
|
|
20230911,150900,450555385,3655,3655,3660,3655,53
|
|
20230911,150800,450361595,3655,3655,3655,3655,5
|
|
20230911,150700,450343320,3655,3650,3655,3650,407
|
|
20230911,150600,448857760,3655,3655,3655,3655,139
|
|
20230911,150500,448349715,3655,3655,3655,3655,166
|
|
20230911,150400,447742985,3655,3655,3655,3655,0
|
|
20230911,150300,447742985,3655,3655,3655,3655,0
|
|
20230911,150200,447742985,3655,3645,3655,3645,8
|
|
20230911,150100,447713805,3645,3650,3650,3645,281
|
|
20230911,150000,446688490,3655,3655,3655,3655,0
|
|
20230911,145900,446688490,3655,3655,3655,3655,20
|
|
20230911,145800,446615390,3655,3655,3655,3655,0
|
|
20230911,145700,446615390,3655,3650,3655,3650,514
|
|
20230911,145600,444739280,3650,3650,3650,3650,0
|
|
20230911,145500,444739280,3650,3650,3650,3650,0
|
|
20230911,145400,444739280,3650,3650,3650,3650,353
|
|
20230911,145300,443450830,3655,3650,3655,3650,622
|
|
20230911,145200,441180520,3645,3645,3645,3645,6
|
|
20230911,145100,441158650,3650,3650,3650,3650,50
|
|
20230911,145000,440976150,3645,3645,3645,3645,6
|
|
20230911,144900,440954280,3645,3645,3645,3645,1
|
|
20230911,144800,440950635,3650,3650,3650,3650,100
|
|
20230911,144700,440585635,3645,3645,3645,3645,1006
|
|
20230911,144600,436918765,3645,3650,3650,3645,3
|
|
20230911,144500,436907820,3650,3650,3650,3645,57
|
|
20230911,144400,436699800,3645,3650,3650,3645,1063
|
|
20230911,144300,432819855,3645,3645,3645,3645,1
|
|
20230911,144200,432816210,3650,3645,3650,3645,35
|
|
20230911,144100,432688520,3645,3650,3650,3645,27
|
|
20230911,144000,432589985,3645,3645,3645,3645,8
|
|
20230911,143900,432560825,3650,3650,3650,3645,49
|
|
20230911,143800,432381980,3650,3650,3650,3650,0
|
|
20230911,143700,432381980,3650,3650,3650,3650,25
|
|
20230911,143600,432290730,3650,3650,3650,3650,0
|
|
20230911,143500,432290730,3650,3650,3650,3650,1
|
|
20230911,143400,432287080,3650,3650,3650,3650,1
|
|
20230911,143300,432283430,3645,3645,3645,3645,0
|
|
20230911,143200,432283430,3645,3645,3645,3645,12
|
|
20230911,143100,432239690,3645,3645,3645,3645,0
|
|
20230911,143000,432239690,3645,3645,3645,3645,5
|
|
20230911,142900,432221465,3645,3645,3645,3645,0
|
|
20230911,142800,432221465,3645,3645,3645,3645,0
|
|
20230911,142700,432221465,3645,3645,3645,3645,6
|
|
20230911,142600,432199595,3645,3645,3645,3645,40
|
|
20230911,142500,432053795,3650,3645,3650,3645,10
|
|
20230911,142400,432017320,3650,3650,3650,3650,39
|
|
20230911,142300,431874970,3645,3645,3645,3645,0
|
|
20230911,142200,431874970,3645,3645,3645,3645,92
|
|
20230911,142100,431539630,3645,3645,3645,3645,0
|
|
20230911,142000,431539630,3645,3645,3645,3645,12
|
|
20230911,141900,431495890,3645,3645,3645,3645,138
|
|
20230911,141800,430992880,3645,3645,3645,3645,0
|
|
20230911,141700,430992880,3645,3650,3650,3645,7
|
|
20230911,141600,430967360,3645,3645,3645,3645,17
|
|
20230911,141500,430905395,3650,3650,3650,3650,1
|
|
20230911,141400,430901745,3650,3650,3650,3650,0
|
|
20230911,141300,430901745,3650,3650,3650,3650,0
|
|
20230911,141200,430901745,3650,3650,3650,3650,3
|
|
20230911,141100,430890795,3650,3650,3650,3650,9
|
|
20230911,141000,430857945,3650,3655,3655,3650,4649
|
|
20230911,140900,413888900,3650,3655,3655,3650,602
|
|
20230911,140800,411688745,3655,3655,3655,3655,222
|
|
20230911,140700,410877335,3650,3655,3655,3650,12
|
|
20230911,140600,410833505,3655,3655,3655,3655,36
|
|
20230911,140500,410701925,3655,3655,3655,3650,2718
|
|
20230911,140400,400777690,3650,3650,3650,3650,0
|
|
20230911,140300,400777690,3650,3650,3650,3650,11
|
|
20230911,140200,400737540,3650,3650,3650,3650,2000
|
|
20230911,140100,393437540,3655,3655,3655,3655,10
|
|
20230911,140000,393400990,3655,3655,3655,3655,102
|
|
20230911,135900,393028180,3650,3650,3650,3650,0
|
|
20230911,135800,393028180,3650,3650,3650,3650,6
|
|
20230911,135700,393006280,3655,3655,3655,3655,0
|
|
20230911,135600,393006280,3655,3655,3655,3655,1
|
|
20230911,135500,393002625,3650,3650,3650,3650,6
|
|
20230911,135400,392980725,3655,3655,3655,3655,53
|
|
20230911,135300,392787010,3655,3655,3655,3655,6
|
|
20230911,135200,392765080,3655,3655,3655,3655,1
|
|
20230911,135100,392761425,3655,3655,3655,3655,1
|
|
20230911,135000,392757770,3660,3660,3660,3660,0
|
|
20230911,134900,392757770,3660,3660,3660,3660,0
|
|
20230911,134800,392757770,3660,3655,3660,3655,2
|
|
20230911,134700,392750455,3660,3660,3660,3650,7859
|
|
20230911,134600,364045040,3660,3655,3660,3655,820
|
|
20230911,134500,361045395,3655,3655,3655,3655,245
|
|
20230911,134400,360149920,3655,3655,3655,3655,0
|
|
20230911,134300,360149920,3655,3650,3655,3650,1788
|
|
20230911,134200,353618375,3650,3650,3650,3650,0
|
|
20230911,134100,353618375,3650,3650,3650,3650,921
|
|
20230911,134000,350256725,3650,3650,3650,3650,0
|
|
20230911,133900,350256725,3650,3650,3650,3650,5
|
|
20230911,133800,350238475,3650,3650,3650,3650,1000
|
|
20230911,133700,346588475,3645,3645,3645,3645,5
|
|
20230911,133600,346570250,3645,3645,3645,3645,0
|
|
20230911,133500,346570250,3645,3645,3645,3645,2
|
|
20230911,133400,346562960,3645,3645,3645,3645,0
|
|
20230911,133300,346562960,3645,3640,3645,3640,16
|
|
20230911,133200,346504670,3645,3645,3645,3645,120
|
|
20230911,133100,346067270,3645,3645,3645,3645,0
|
|
20230911,133000,346067270,3645,3645,3645,3645,1
|
|
20230911,132900,346063625,3640,3640,3640,3640,0
|
|
20230911,132800,346063625,3640,3640,3640,3640,6
|
|
20230911,132700,346041785,3640,3640,3640,3640,0
|
|
20230911,132600,346041785,3640,3640,3640,3640,2160
|
|
20230911,132500,338179385,3650,3650,3650,3650,227
|
|
20230911,132400,337350835,3645,3650,3650,3645,732
|
|
20230911,132300,334681305,3650,3650,3650,3650,6
|
|
20230911,132200,334659405,3650,3650,3650,3650,0
|
|
20230911,132100,334659405,3650,3650,3650,3650,216
|
|
20230911,132000,333871005,3650,3650,3650,3650,1201
|
|
20230911,131900,329487355,3655,3650,3655,3650,2
|
|
20230911,131800,329480050,3650,3650,3650,3650,504
|
|
20230911,131700,327640450,3650,3650,3650,3650,0
|
|
20230911,131600,327640450,3650,3650,3650,3650,6
|
|
20230911,131500,327618550,3650,3650,3650,3650,81
|
|
20230911,131400,327322900,3650,3645,3650,3645,440
|
|
20230911,131300,325718250,3640,3640,3640,3640,6
|
|
20230911,131200,325696410,3640,3640,3640,3640,1
|
|
20230911,131100,325692770,3640,3640,3640,3640,6
|
|
20230911,131000,325670930,3640,3640,3640,3640,0
|
|
20230911,130900,325670930,3640,3640,3640,3640,0
|
|
20230911,130800,325670930,3640,3640,3640,3640,693
|
|
20230911,130700,323148410,3640,3640,3640,3640,832
|
|
20230911,130600,320119930,3640,3640,3640,3640,11
|
|
20230911,130500,320079890,3640,3640,3640,3640,0
|
|
20230911,130400,320079890,3640,3640,3640,3640,0
|
|
20230911,130300,320079890,3640,3640,3640,3640,12
|
|
20230911,130200,320036210,3640,3640,3640,3640,0
|
|
20230911,130100,320036210,3640,3640,3640,3640,6
|
|
20230911,130000,320014370,3640,3640,3640,3640,687
|
|
20230911,125900,317513690,3640,3640,3640,3640,0
|
|
20230911,125800,317513690,3640,3640,3640,3640,6
|
|
20230911,125700,317491850,3645,3645,3645,3645,10
|
|
20230911,125600,317455400,3640,3645,3645,3640,8
|
|
20230911,125500,317426270,3640,3640,3640,3640,206
|
|
20230911,125400,316676430,3640,3640,3640,3640,14
|
|
20230911,125300,316625470,3640,3640,3640,3640,211
|
|
20230911,125200,315857430,3640,3640,3640,3640,400
|
|
20230911,125100,314401430,3640,3640,3640,3640,6
|
|
20230911,125000,314379590,3645,3645,3645,3645,0
|
|
20230911,124900,314379590,3645,3645,3645,3645,301
|
|
20230911,124800,313282445,3650,3650,3650,3650,0
|
|
20230911,124700,313282445,3650,3650,3650,3650,0
|
|
20230911,124600,313282445,3650,3645,3650,3645,164
|
|
20230911,124500,312684655,3645,3645,3645,3645,2838
|
|
20230911,124400,302340145,3650,3650,3650,3650,12
|
|
20230911,124300,302296345,3650,3650,3650,3650,0
|
|
20230911,124200,302296345,3650,3650,3650,3650,0
|
|
20230911,124100,302296345,3650,3650,3650,3650,5
|
|
20230911,124000,302278095,3650,3650,3650,3650,0
|
|
20230911,123900,302278095,3650,3650,3650,3650,6
|
|
20230911,123800,302256195,3650,3650,3650,3650,588
|
|
20230911,123700,300109995,3645,3645,3645,3645,5
|
|
20230911,123600,300091770,3650,3650,3650,3650,0
|
|
20230911,123500,300091770,3650,3645,3650,3645,21
|
|
20230911,123400,300015125,3645,3645,3645,3645,6
|
|
20230911,123300,299993255,3645,3645,3645,3645,87
|
|
20230911,123200,299676140,3645,3645,3645,3645,0
|
|
20230911,123100,299676140,3645,3645,3645,3645,13
|
|
20230911,123000,299628755,3645,3645,3645,3645,0
|
|
20230911,122900,299628755,3645,3645,3645,3645,285
|
|
20230911,122800,298589930,3645,3650,3650,3645,400
|
|
20230911,122700,297131540,3650,3650,3650,3650,0
|
|
20230911,122600,297131540,3650,3650,3650,3650,206
|
|
20230911,122500,296379640,3650,3655,3655,3650,6
|
|
20230911,122400,296357735,3655,3655,3655,3655,2784
|
|
20230911,122300,286182215,3660,3645,3660,3640,8908
|
|
20230911,122200,253614040,3640,3640,3640,3640,0
|
|
20230911,122100,253614040,3640,3640,3640,3640,552
|
|
20230911,122000,251604760,3640,3640,3640,3640,0
|
|
20230911,121900,251604760,3640,3640,3640,3640,107
|
|
20230911,121800,251215280,3640,3640,3640,3640,1
|
|
20230911,121700,251211640,3640,3645,3645,3640,1184
|
|
20230911,121600,246897060,3645,3645,3645,3645,7
|
|
20230911,121500,246871545,3650,3650,3650,3650,5
|
|
20230911,121400,246853295,3650,3650,3650,3650,0
|
|
20230911,121300,246853295,3650,3650,3650,3650,48
|
|
20230911,121200,246678095,3650,3640,3650,3640,561
|
|
20230911,121100,244633270,3645,3645,3645,3645,0
|
|
20230911,121000,244633270,3645,3645,3645,3645,1000
|
|
20230911,120900,240988270,3645,3645,3645,3645,61
|
|
20230911,120800,240765925,3645,3645,3645,3645,972
|
|
20230911,120700,237222985,3645,3645,3645,3645,6
|
|
20230911,120600,237201115,3645,3650,3650,3645,11
|
|
20230911,120500,237160970,3650,3650,3650,3650,0
|
|
20230911,120400,237160970,3650,3650,3650,3650,0
|
|
20230911,120300,237160970,3650,3650,3650,3650,0
|
|
20230911,120200,237160970,3650,3645,3650,3645,1524
|
|
20230911,120100,231605930,3645,3645,3645,3645,0
|
|
20230911,120000,231605930,3645,3645,3645,3645,0
|
|
20230911,115900,231605930,3645,3640,3645,3640,588
|
|
20230911,115800,229462695,3645,3650,3650,3645,1548
|
|
20230911,115700,223820210,3645,3645,3645,3645,6
|
|
20230911,115600,223798340,3645,3645,3645,3645,1900
|
|
20230911,115500,216872840,3645,3645,3645,3645,280
|
|
20230911,115400,215852240,3645,3645,3645,3645,6
|
|
20230911,115300,215830370,3655,3655,3655,3655,0
|
|
20230911,115200,215830370,3655,3655,3655,3655,0
|
|
20230911,115100,215830370,3655,3650,3655,3650,2839
|
|
20230911,115000,205468005,3655,3650,3655,3650,3
|
|
20230911,114900,205457050,3650,3650,3650,3650,6
|
|
20230911,114800,205435150,3650,3650,3650,3650,0
|
|
20230911,114700,205435150,3650,3650,3650,3650,5
|
|
20230911,114600,205416900,3655,3655,3655,3655,0
|
|
20230911,114500,205416900,3655,3655,3655,3655,24
|
|
20230911,114400,205329180,3650,3650,3650,3650,13
|
|
20230911,114300,205281730,3650,3650,3650,3650,0
|
|
20230911,114200,205281730,3650,3650,3650,3650,6
|
|
20230911,114100,205259830,3650,3650,3650,3650,7
|
|
20230911,114000,205234280,3650,3650,3650,3650,0
|
|
20230911,113900,205234280,3650,3655,3655,3650,7
|
|
20230911,113800,205208725,3655,3655,3655,3655,0
|
|
20230911,113700,205208725,3655,3655,3655,3655,29
|
|
20230911,113600,205102730,3650,3650,3650,3650,99
|
|
20230911,113500,204741380,3650,3650,3650,3650,11
|
|
20230911,113400,204701230,3650,3650,3650,3650,0
|
|
20230911,113300,204701230,3650,3650,3650,3650,300
|
|
20230911,113200,203606230,3650,3650,3655,3650,109
|
|
20230911,113100,203208375,3650,3650,3650,3650,0
|
|
20230911,113000,203208375,3650,3650,3650,3650,6
|
|
20230911,112900,203186475,3650,3650,3650,3650,0
|
|
20230911,112800,203186475,3650,3650,3650,3650,680
|
|
20230911,112700,200704475,3660,3660,3660,3660,0
|
|
20230911,112600,200704475,3660,3660,3660,3660,0
|
|
20230911,112500,200704475,3660,3660,3660,3660,0
|
|
20230911,112400,200704475,3660,3650,3660,3650,1522
|
|
20230911,112300,195146590,3650,3650,3650,3650,0
|
|
20230911,112200,195146590,3650,3655,3655,3650,12
|
|
20230911,112100,195102740,3650,3655,3655,3645,740
|
|
20230911,112000,192400890,3650,3650,3650,3650,5
|
|
20230911,111900,192382640,3655,3655,3655,3655,0
|
|
20230911,111800,192382640,3655,3655,3655,3655,0
|
|
20230911,111700,192382640,3655,3655,3655,3655,0
|
|
20230911,111600,192382640,3655,3655,3655,3650,152
|
|
20230911,111500,191827085,3650,3650,3650,3650,16
|
|
20230911,111400,191768685,3650,3650,3650,3650,0
|
|
20230911,111300,191768685,3650,3655,3655,3650,3
|
|
20230911,111200,191757725,3650,3655,3655,3650,12
|
|
20230911,111100,191713920,3650,3650,3650,3645,513
|
|
20230911,111000,189841580,3655,3655,3655,3655,45
|
|
20230911,110900,189677105,3650,3650,3650,3650,142
|
|
20230911,110800,189158805,3645,3650,3650,3645,1377
|
|
20230911,110700,184132760,3655,3655,3655,3655,0
|
|
20230911,110600,184132760,3655,3655,3655,3655,1
|
|
20230911,110500,184129105,3650,3655,3655,3650,7
|
|
20230911,110400,184103550,3650,3650,3655,3650,360
|
|
20230911,110300,182788690,3650,3655,3655,3650,594
|
|
20230911,110200,180619945,3660,3655,3660,3655,3001
|
|
20230911,110100,169651285,3660,3660,3660,3660,0
|
|
20230911,110000,169651285,3660,3660,3660,3660,1
|
|
20230911,105900,169647625,3655,3655,3660,3655,2003
|
|
20230911,105800,162326650,3655,3655,3660,3655,411
|
|
20230911,105700,160823945,3655,3655,3655,3655,2006
|
|
20230911,105600,153492015,3650,3650,3650,3650,371
|
|
20230911,105500,152137865,3650,3650,3650,3650,1000
|
|
20230911,105400,148487865,3650,3650,3650,3650,0
|
|
20230911,105300,148487865,3650,3650,3650,3650,0
|
|
20230911,105200,148487865,3650,3650,3650,3650,0
|
|
20230911,105100,148487865,3650,3650,3650,3650,0
|
|
20230911,105000,148487865,3650,3650,3650,3650,23
|
|
20230911,104900,148403915,3650,3650,3650,3650,0
|
|
20230911,104800,148403915,3650,3650,3650,3650,15
|
|
20230911,104700,148349165,3650,3650,3655,3645,5153
|
|
20230911,104600,129546195,3650,3650,3650,3650,0
|
|
20230911,104500,129546195,3650,3650,3650,3650,50
|
|
20230911,104400,129363695,3650,3650,3650,3650,50
|
|
20230911,104300,129181195,3650,3650,3650,3650,0
|
|
20230911,104200,129181195,3650,3650,3650,3650,0
|
|
20230911,104100,129181195,3650,3650,3650,3650,0
|
|
20230911,104000,129181195,3650,3650,3650,3650,592
|
|
20230911,103900,127020395,3645,3640,3645,3640,961
|
|
20230911,103800,123517600,3640,3640,3640,3640,42
|
|
20230911,103700,123364720,3640,3640,3640,3640,300
|
|
20230911,103600,122272720,3640,3640,3640,3640,40
|
|
20230911,103500,122127120,3640,3640,3640,3640,283
|
|
20230911,103400,121097000,3645,3645,3645,3645,0
|
|
20230911,103300,121097000,3645,3645,3645,3645,0
|
|
20230911,103200,121097000,3645,3645,3645,3645,20
|
|
20230911,103100,121024100,3645,3645,3645,3645,0
|
|
20230911,103000,121024100,3645,3645,3645,3645,0
|
|
20230911,102900,121024100,3645,3645,3645,3645,0
|
|
20230911,102800,121024100,3645,3645,3645,3645,2
|
|
20230911,102700,121016810,3645,3645,3645,3645,1
|
|
20230911,102600,121013165,3625,3635,3635,3625,970
|
|
20230911,102500,117492075,3645,3640,3645,3635,410
|
|
20230911,102400,116000610,3645,3650,3650,3645,462
|
|
20230911,102300,114316120,3650,3650,3650,3650,121
|
|
20230911,102200,113874470,3650,3650,3650,3650,279
|
|
20230911,102100,112856120,3650,3650,3650,3650,0
|
|
20230911,102000,112856120,3650,3650,3650,3650,3
|
|
20230911,101900,112845170,3650,3650,3650,3650,0
|
|
20230911,101800,112845170,3650,3650,3650,3650,1
|
|
20230911,101700,112841520,3650,3650,3650,3650,11
|
|
20230911,101600,112801370,3645,3640,3645,3640,737
|
|
20230911,101500,110117005,3640,3640,3640,3640,0
|
|
20230911,101400,110117005,3640,3640,3640,3640,0
|
|
20230911,101300,110117005,3640,3640,3640,3640,0
|
|
20230911,101200,110117005,3640,3640,3640,3640,1
|
|
20230911,101100,110113365,3635,3635,3635,3635,0
|
|
20230911,101000,110113365,3635,3635,3635,3635,1794
|
|
20230911,100900,103592175,3640,3640,3640,3640,1
|
|
20230911,100800,103588535,3645,3645,3645,3645,43
|
|
20230911,100700,103431800,3635,3640,3640,3635,1298
|
|
20230911,100600,98707085,3640,3640,3640,3640,5
|
|
20230911,100500,98688885,3645,3645,3645,3645,0
|
|
20230911,100400,98688885,3645,3640,3645,3640,162
|
|
20230911,100300,98099045,3645,3645,3645,3645,25
|
|
20230911,100200,98007920,3640,3640,3640,3640,0
|
|
20230911,100100,98007920,3640,3640,3640,3640,10
|
|
20230911,100000,97971520,3635,3635,3635,3635,111
|
|
20230911,095900,97568035,3635,3635,3635,3635,0
|
|
20230911,095800,97568035,3635,3635,3635,3635,0
|
|
20230911,095700,97568035,3635,3640,3640,3635,380
|
|
20230911,095600,96186030,3645,3645,3645,3645,0
|
|
20230911,095500,96186030,3645,3645,3645,3645,0
|
|
20230911,095400,96186030,3645,3645,3645,3645,1
|
|
20230911,095300,96182385,3640,3640,3640,3640,0
|
|
20230911,095200,96182385,3640,3640,3640,3640,0
|
|
20230911,095100,96182385,3640,3635,3640,3635,646
|
|
20230911,095000,93831315,3635,3650,3650,3635,336
|
|
20230911,094900,92608690,3640,3640,3640,3640,0
|
|
20230911,094800,92608690,3640,3640,3640,3640,0
|
|
20230911,094700,92608690,3640,3640,3640,3640,1
|
|
20230911,094600,92605050,3640,3640,3640,3640,3020
|
|
20230911,094500,81612250,3650,3640,3650,3625,2576
|
|
20230911,094400,72260135,3650,3650,3650,3650,0
|
|
20230911,094300,72260135,3650,3650,3650,3650,10
|
|
20230911,094200,72223635,3650,3645,3650,3645,192
|
|
20230911,094100,71523790,3640,3640,3640,3640,0
|
|
20230911,094000,71523790,3640,3645,3645,3640,469
|
|
20230911,093900,69815770,3645,3645,3645,3645,12
|
|
20230911,093800,69772030,3640,3635,3640,3635,937
|
|
20230911,093700,66361355,3635,3630,3635,3630,850
|
|
20230911,093600,63272605,3630,3630,3630,3630,200
|
|
20230911,093500,62546605,3625,3625,3625,3625,0
|
|
20230911,093400,62546605,3625,3625,3625,3625,500
|
|
20230911,093300,60734105,3635,3635,3635,3635,4
|
|
20230911,093200,60719565,3635,3635,3635,3635,5
|
|
20230911,093100,60701390,3625,3630,3630,3625,1000
|
|
20230911,093000,57076075,3625,3635,3635,3625,679
|
|
20230911,092900,54613805,3635,3635,3635,3635,201
|
|
20230911,092800,53883170,3635,3630,3635,3630,1748
|
|
20230911,092700,47530835,3630,3635,3635,3630,906
|
|
20230911,092600,44239560,3635,3640,3640,3635,375
|
|
20230911,092500,42875985,3640,3640,3640,3640,0
|
|
20230911,092400,42875985,3640,3640,3640,3640,10
|
|
20230911,092300,42839585,3640,3640,3640,3640,0
|
|
20230911,092200,42839585,3640,3640,3640,3640,10
|
|
20230911,092100,42803185,3635,3635,3635,3635,0
|
|
20230911,092000,42803185,3635,3635,3635,3635,100
|
|
20230911,091900,42439685,3640,3640,3640,3640,350
|
|
20230911,091800,41165685,3645,3640,3645,3640,199
|
|
20230911,091700,40441320,3640,3640,3640,3640,22
|
|
20230911,091600,40361240,3640,3640,3640,3640,100
|
|
20230911,091500,39997240,3640,3640,3640,3640,0
|
|
20230911,091400,39997240,3640,3645,3645,3640,663
|
|
20230911,091300,37580610,3645,3645,3645,3645,200
|
|
20230911,091200,36851610,3645,3645,3645,3645,1
|
|
20230911,091100,36847965,3645,3645,3645,3645,0
|
|
20230911,091000,36847965,3645,3645,3645,3645,5
|
|
20230911,090900,36829740,3650,3660,3660,3650,451
|
|
20230911,090800,35180210,3660,3655,3660,3645,2446
|
|
20230911,090700,26254945,3660,3655,3660,3655,26
|
|
20230911,090600,26159885,3655,3655,3660,3655,44
|
|
20230911,090500,25999025,3655,3655,3655,3655,1144
|
|
20230911,090400,21817705,3655,3655,3660,3650,1718
|
|
20230911,090300,15534920,3655,3650,3655,3645,2499
|
|
20230911,090200,6410530,3645,3645,3645,3645,0
|
|
20230911,090100,6410530,3645,3645,3650,3640,608
|
|
20230911,090000,4194905,3645,3650,3650,3635,1151
|