653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195000,732226640,12270,12270,12270,12270,5099
|
|
20230904,194900,732226640,12270,12270,12270,12270,0
|
|
20230904,194800,732226640,12270,12270,12270,12270,0
|
|
20230904,194700,732226640,12270,12270,12270,12270,0
|
|
20230904,194600,732226640,12270,12270,12270,12270,0
|
|
20230904,194500,732226640,12270,12270,12270,12270,0
|
|
20230904,194400,732226640,12270,12270,12270,12270,0
|
|
20230904,194300,732226640,12270,12270,12270,12270,0
|
|
20230904,194200,732226640,12270,12270,12270,12270,0
|
|
20230904,194100,732226640,12270,12270,12270,12270,0
|
|
20230904,194000,732226640,12270,12270,12270,12270,0
|
|
20230904,193900,732226640,12270,12270,12270,12270,0
|
|
20230904,193800,732226640,12270,12270,12270,12270,0
|
|
20230904,193700,732226640,12270,12270,12270,12270,0
|
|
20230904,193600,732226640,12270,12270,12270,12270,0
|
|
20230904,193500,732226640,12270,12270,12270,12270,0
|
|
20230904,193400,732226640,12270,12270,12270,12270,0
|
|
20230904,193300,732226640,12270,12270,12270,12270,0
|
|
20230904,193200,732226640,12270,12270,12270,12270,0
|
|
20230904,193100,732226640,12270,12270,12270,12270,0
|
|
20230904,193000,732226640,12270,12270,12270,12270,0
|
|
20230904,192900,732226640,12270,12270,12270,12270,0
|
|
20230904,192800,732226640,12270,12270,12270,12270,0
|
|
20230904,192700,732226640,12270,12270,12270,12270,0
|
|
20230904,192600,732226640,12270,12270,12270,12270,0
|
|
20230904,192500,732226640,12270,12270,12270,12270,0
|
|
20230904,192400,732226640,12270,12270,12270,12270,0
|
|
20230904,192300,732226640,12270,12270,12270,12270,0
|
|
20230904,192200,732226640,12270,12270,12270,12270,0
|
|
20230904,192100,732226640,12270,12270,12270,12270,0
|
|
20230904,192000,732226640,12270,12270,12270,12270,5099
|
|
20230904,191900,732226640,12270,12270,12270,12270,0
|
|
20230904,191800,732226640,12270,12270,12270,12270,0
|
|
20230904,191700,732226640,12270,12270,12270,12270,0
|
|
20230904,191600,732226640,12270,12270,12270,12270,0
|
|
20230904,191500,732226640,12270,12270,12270,12270,0
|
|
20230904,191400,732226640,12270,12270,12270,12270,0
|
|
20230904,191300,732226640,12270,12270,12270,12270,0
|
|
20230904,191200,732226640,12270,12270,12270,12270,0
|
|
20230904,191100,732226640,12270,12270,12270,12270,0
|
|
20230904,191000,732226640,12270,12270,12270,12270,0
|
|
20230904,190900,732226640,12270,12270,12270,12270,0
|
|
20230904,190800,732226640,12270,12270,12270,12270,0
|
|
20230904,190700,732226640,12270,12270,12270,12270,0
|
|
20230904,190600,732226640,12270,12270,12270,12270,0
|
|
20230904,190500,732226640,12270,12270,12270,12270,0
|
|
20230904,190400,732226640,12270,12270,12270,12270,0
|
|
20230904,190300,732226640,12270,12270,12270,12270,0
|
|
20230904,190200,732226640,12270,12270,12270,12270,0
|
|
20230904,190100,732226640,12270,12270,12270,12270,0
|
|
20230904,190000,732226640,12270,12270,12270,12270,0
|
|
20230904,185900,732226640,12270,12270,12270,12270,0
|
|
20230904,185800,732226640,12270,12270,12270,12270,0
|
|
20230904,185700,732226640,12270,12270,12270,12270,0
|
|
20230904,185600,732226640,12270,12270,12270,12270,0
|
|
20230904,185500,732226640,12270,12270,12270,12270,0
|
|
20230904,185400,732226640,12270,12270,12270,12270,0
|
|
20230904,185300,732226640,12270,12270,12270,12270,0
|
|
20230904,185200,732226640,12270,12270,12270,12270,0
|
|
20230904,185100,732226640,12270,12270,12270,12270,0
|
|
20230904,185000,732226640,12270,12270,12270,12270,5099
|
|
20230904,184900,732226640,12270,12270,12270,12270,0
|
|
20230904,184800,732226640,12270,12270,12270,12270,0
|
|
20230904,184700,732226640,12270,12270,12270,12270,0
|
|
20230904,184600,732226640,12270,12270,12270,12270,0
|
|
20230904,184500,732226640,12270,12270,12270,12270,0
|
|
20230904,184400,732226640,12270,12270,12270,12270,0
|
|
20230904,184300,732226640,12270,12270,12270,12270,0
|
|
20230904,184200,732226640,12270,12270,12270,12270,0
|
|
20230904,184100,732226640,12270,12270,12270,12270,0
|
|
20230904,184000,732226640,12270,12270,12270,12270,0
|
|
20230904,183900,732226640,12270,12270,12270,12270,0
|
|
20230904,183800,732226640,12270,12270,12270,12270,0
|
|
20230904,183700,732226640,12270,12270,12270,12270,0
|
|
20230904,183600,732226640,12270,12270,12270,12270,0
|
|
20230904,183500,732226640,12270,12270,12270,12270,0
|
|
20230904,183400,732226640,12270,12270,12270,12270,0
|
|
20230904,183300,732226640,12270,12270,12270,12270,0
|
|
20230904,183200,732226640,12270,12270,12270,12270,0
|
|
20230904,183100,732226640,12270,12270,12270,12270,0
|
|
20230904,183000,732226640,12270,12270,12270,12270,0
|
|
20230904,182900,732226640,12270,12270,12270,12270,0
|
|
20230904,182800,732226640,12270,12270,12270,12270,0
|
|
20230904,182700,732226640,12270,12270,12270,12270,0
|
|
20230904,182600,732226640,12270,12270,12270,12270,0
|
|
20230904,182500,732226640,12270,12270,12270,12270,0
|
|
20230904,182400,732226640,12270,12270,12270,12270,0
|
|
20230904,182300,732226640,12270,12270,12270,12270,0
|
|
20230904,182200,732226640,12270,12270,12270,12270,0
|
|
20230904,182100,732226640,12270,12270,12270,12270,0
|
|
20230904,182000,732226640,12270,12270,12270,12270,5099
|
|
20230904,181900,732226640,12270,12270,12270,12270,0
|
|
20230904,181800,732226640,12270,12270,12270,12270,0
|
|
20230904,181700,732226640,12270,12270,12270,12270,0
|
|
20230904,181600,732226640,12270,12270,12270,12270,0
|
|
20230904,181500,732226640,12270,12270,12270,12270,0
|
|
20230904,181400,732226640,12270,12270,12270,12270,0
|
|
20230904,181300,732226640,12270,12270,12270,12270,0
|
|
20230904,181200,732226640,12270,12270,12270,12270,0
|
|
20230904,181100,732226640,12270,12270,12270,12270,0
|
|
20230904,181000,732226640,12270,12270,12270,12270,0
|
|
20230904,180900,732226640,12270,12270,12270,12270,0
|
|
20230904,180800,732226640,12270,12270,12270,12270,0
|
|
20230904,180700,732226640,12270,12270,12270,12270,0
|
|
20230904,180600,732226640,12270,12270,12270,12270,0
|
|
20230904,180500,732226640,12270,12270,12270,12270,0
|
|
20230904,180400,732226640,12270,12270,12270,12270,0
|
|
20230904,180300,732226640,12270,12270,12270,12270,0
|
|
20230904,180200,732226640,12270,12270,12270,12270,0
|
|
20230904,180100,732226640,12270,12270,12270,12270,0
|
|
20230904,180000,732226640,12270,12270,12270,12270,0
|
|
20230904,175900,732226640,12270,12270,12270,12270,0
|
|
20230904,175800,732226640,12270,12270,12270,12270,0
|
|
20230904,175700,732226640,12270,12270,12270,12270,0
|
|
20230904,175600,732226640,12270,12270,12270,12270,0
|
|
20230904,175500,732226640,12270,12270,12270,12270,0
|
|
20230904,175400,732226640,12270,12270,12270,12270,0
|
|
20230904,175300,732226640,12270,12270,12270,12270,0
|
|
20230904,175200,732226640,12270,12270,12270,12270,0
|
|
20230904,175100,732226640,12270,12270,12270,12270,0
|
|
20230904,175000,732226640,12270,12270,12270,12270,5099
|
|
20230904,174900,732226640,12270,12270,12270,12270,0
|
|
20230904,174800,732226640,12270,12270,12270,12270,0
|
|
20230904,174700,732226640,12270,12270,12270,12270,0
|
|
20230904,174600,732226640,12270,12270,12270,12270,0
|
|
20230904,174500,732226640,12270,12270,12270,12270,0
|
|
20230904,174400,732226640,12270,12270,12270,12270,0
|
|
20230904,174300,732226640,12270,12270,12270,12270,0
|
|
20230904,174200,732226640,12270,12270,12270,12270,0
|
|
20230904,174100,732226640,12270,12270,12270,12270,0
|
|
20230904,174000,732226640,12270,12270,12270,12270,0
|
|
20230904,173900,732226640,12270,12270,12270,12270,0
|
|
20230904,173800,732226640,12270,12270,12270,12270,0
|
|
20230904,173700,732226640,12270,12270,12270,12270,0
|
|
20230904,173600,732226640,12270,12270,12270,12270,0
|
|
20230904,173500,732226640,12270,12270,12270,12270,0
|
|
20230904,173400,732226640,12270,12270,12270,12270,0
|
|
20230904,173300,732226640,12270,12270,12270,12270,0
|
|
20230904,173200,732226640,12270,12270,12270,12270,0
|
|
20230904,173100,732226640,12270,12270,12270,12270,0
|
|
20230904,173000,732226640,12270,12270,12270,12270,0
|
|
20230904,172900,732226640,12270,12270,12270,12270,0
|
|
20230904,172800,732226640,12270,12270,12270,12270,0
|
|
20230904,172700,732226640,12270,12270,12270,12270,0
|
|
20230904,172600,732226640,12270,12270,12270,12270,0
|
|
20230904,172500,732226640,12270,12270,12270,12270,0
|
|
20230904,172400,732226640,12270,12270,12270,12270,0
|
|
20230904,172300,732226640,12270,12270,12270,12270,0
|
|
20230904,172200,732226640,12270,12270,12270,12270,0
|
|
20230904,172100,732226640,12270,12270,12270,12270,0
|
|
20230904,172000,732226640,12270,12270,12270,12270,5099
|
|
20230904,171900,732226640,12270,12270,12270,12270,0
|
|
20230904,171800,732226640,12270,12270,12270,12270,0
|
|
20230904,171700,732226640,12270,12270,12270,12270,0
|
|
20230904,171600,732226640,12270,12270,12270,12270,0
|
|
20230904,171500,732226640,12270,12270,12270,12270,0
|
|
20230904,171400,732226640,12270,12270,12270,12270,0
|
|
20230904,171300,732226640,12270,12270,12270,12270,0
|
|
20230904,171200,732226640,12270,12270,12270,12270,0
|
|
20230904,171100,732226640,12270,12270,12270,12270,0
|
|
20230904,171000,732226640,12270,12270,12270,12270,0
|
|
20230904,170900,732226640,12270,12270,12270,12270,0
|
|
20230904,170800,732226640,12270,12270,12270,12270,0
|
|
20230904,170700,732226640,12270,12270,12270,12270,0
|
|
20230904,170600,732226640,12270,12270,12270,12270,0
|
|
20230904,170500,732226640,12270,12270,12270,12270,0
|
|
20230904,170400,732226640,12270,12270,12270,12270,0
|
|
20230904,170300,732226640,12270,12270,12270,12270,0
|
|
20230904,170200,732226640,12270,12270,12270,12270,0
|
|
20230904,170100,732226640,12270,12270,12270,12270,0
|
|
20230904,170000,732226640,12270,12270,12270,12270,0
|
|
20230904,165900,732226640,12270,12270,12270,12270,0
|
|
20230904,165800,732226640,12270,12270,12270,12270,0
|
|
20230904,165700,732226640,12270,12270,12270,12270,0
|
|
20230904,165600,732226640,12270,12270,12270,12270,0
|
|
20230904,165500,732226640,12270,12270,12270,12270,0
|
|
20230904,165400,732226640,12270,12270,12270,12270,0
|
|
20230904,165300,732226640,12270,12270,12270,12270,0
|
|
20230904,165200,732226640,12270,12270,12270,12270,0
|
|
20230904,165100,732226640,12270,12270,12270,12270,0
|
|
20230904,165000,732226640,12270,12270,12270,12270,5099
|
|
20230904,164900,732226640,12270,12270,12270,12270,0
|
|
20230904,164800,732226640,12270,12270,12270,12270,0
|
|
20230904,164700,732226640,12270,12270,12270,12270,0
|
|
20230904,164600,732226640,12270,12270,12270,12270,0
|
|
20230904,164500,732226640,12270,12270,12270,12270,0
|
|
20230904,164400,732226640,12270,12270,12270,12270,0
|
|
20230904,164300,732226640,12270,12270,12270,12270,0
|
|
20230904,164200,732226640,12270,12270,12270,12270,0
|
|
20230904,164100,732226640,12270,12270,12270,12270,0
|
|
20230904,164000,732226640,12270,12270,12270,12270,0
|
|
20230904,163900,732226640,12270,12270,12270,12270,0
|
|
20230904,163800,732226640,12270,12270,12270,12270,0
|
|
20230904,163700,732226640,12270,12270,12270,12270,0
|
|
20230904,163600,732226640,12270,12270,12270,12270,0
|
|
20230904,163500,732226640,12270,12270,12270,12270,0
|
|
20230904,163400,732226640,12270,12270,12270,12270,0
|
|
20230904,163300,732226640,12270,12270,12270,12270,0
|
|
20230904,163200,732226640,12270,12270,12270,12270,0
|
|
20230904,163100,732226640,12270,12270,12270,12270,0
|
|
20230904,163000,732226640,12270,12270,12270,12270,0
|
|
20230904,162900,732226640,12270,12270,12270,12270,0
|
|
20230904,162800,732226640,12270,12270,12270,12270,0
|
|
20230904,162700,732226640,12270,12270,12270,12270,0
|
|
20230904,162600,732226640,12270,12270,12270,12270,0
|
|
20230904,162500,732226640,12270,12270,12270,12270,0
|
|
20230904,162400,732226640,12270,12270,12270,12270,0
|
|
20230904,162300,732226640,12270,12270,12270,12270,0
|
|
20230904,162200,732226640,12270,12270,12270,12270,0
|
|
20230904,162100,732226640,12270,12270,12270,12270,0
|
|
20230904,162000,732226640,12270,12270,12270,12270,5099
|
|
20230904,161900,732226640,12270,12270,12270,12270,0
|
|
20230904,161800,732226640,12270,12270,12270,12270,0
|
|
20230904,161700,732226640,12270,12270,12270,12270,0
|
|
20230904,161600,732226640,12270,12270,12270,12270,0
|
|
20230904,161500,732226640,12270,12270,12270,12270,0
|
|
20230904,161400,732226640,12270,12270,12270,12270,0
|
|
20230904,161300,732226640,12270,12270,12270,12270,0
|
|
20230904,161200,732226640,12270,12270,12270,12270,0
|
|
20230904,161100,732226640,12270,12270,12270,12270,0
|
|
20230904,161000,732226640,12270,12270,12270,12270,0
|
|
20230904,160900,732226640,12270,12270,12270,12270,0
|
|
20230904,160800,732226640,12270,12270,12270,12270,0
|
|
20230904,160700,732226640,12270,12270,12270,12270,0
|
|
20230904,160600,732226640,12270,12270,12270,12270,0
|
|
20230904,160500,732226640,12270,12270,12270,12270,0
|
|
20230904,160400,732226640,12270,12270,12270,12270,0
|
|
20230904,160300,732226640,12270,12270,12270,12270,0
|
|
20230904,160200,732226640,12270,12270,12270,12270,0
|
|
20230904,160100,732226640,12270,12270,12270,12270,0
|
|
20230904,160000,732226640,12270,12270,12270,12270,0
|
|
20230904,155900,732226640,12270,12270,12270,12270,0
|
|
20230904,155800,732226640,12270,12270,12270,12270,0
|
|
20230904,155700,732226640,12270,12270,12270,12270,0
|
|
20230904,155600,732226640,12270,12270,12270,12270,0
|
|
20230904,155500,732226640,12270,12270,12270,12270,0
|
|
20230904,155400,732226640,12270,12270,12270,12270,0
|
|
20230904,155300,732226640,12270,12270,12270,12270,0
|
|
20230904,155200,732226640,12270,12270,12270,12270,0
|
|
20230904,155100,732226640,12270,12270,12270,12270,0
|
|
20230904,155000,732226640,12270,12270,12270,12270,5099
|
|
20230904,154900,732226640,12270,12270,12270,12270,0
|
|
20230904,154800,732226640,12270,12270,12270,12270,0
|
|
20230904,154700,732226640,12270,12270,12270,12270,0
|
|
20230904,154600,732226640,12270,12270,12270,12270,0
|
|
20230904,154500,732226640,12270,12270,12270,12270,0
|
|
20230904,154400,732226640,12270,12270,12270,12270,0
|
|
20230904,154300,732226640,12270,12270,12270,12270,0
|
|
20230904,154200,732226640,12270,12270,12270,12270,0
|
|
20230904,154100,732226640,12270,12270,12270,12270,0
|
|
20230904,154000,732226640,12270,12270,12270,12270,0
|
|
20230904,153900,732226640,12270,12270,12270,12270,0
|
|
20230904,153800,732226640,12270,12270,12270,12270,0
|
|
20230904,153700,732226640,12270,12270,12270,12270,0
|
|
20230904,153600,732226640,12270,12270,12270,12270,0
|
|
20230904,153500,732226640,12270,12270,12270,12270,0
|
|
20230904,153400,732226640,12270,12270,12270,12270,0
|
|
20230904,153300,732226640,12270,12270,12270,12270,0
|
|
20230904,153200,732226640,12270,12270,12270,12270,0
|
|
20230904,153100,732226640,12270,12270,12270,12270,0
|
|
20230904,153000,732226640,12270,12270,12270,12270,5099
|
|
20230904,152900,669661910,12120,12120,12120,12120,0
|
|
20230904,152800,669661910,12120,12120,12120,12120,0
|
|
20230904,152700,669661910,12120,12120,12120,12120,0
|
|
20230904,152600,669661910,12120,12120,12120,12120,0
|
|
20230904,152500,669661910,12120,12120,12120,12120,0
|
|
20230904,152400,669661910,12120,12120,12120,12120,0
|
|
20230904,152300,669661910,12120,12120,12120,12120,0
|
|
20230904,152200,669661910,12120,12120,12120,12120,0
|
|
20230904,152100,669661910,12120,12120,12120,12120,0
|
|
20230904,152000,669661910,12120,12120,12120,12120,0
|
|
20230904,151900,669661910,12120,12110,12120,12110,18
|
|
20230904,151800,669443850,12110,12130,12130,12110,127
|
|
20230904,151700,667904120,12130,12140,12140,12130,62
|
|
20230904,151600,667151570,12150,12150,12150,12140,147
|
|
20230904,151500,665365610,12180,12180,12180,12180,6
|
|
20230904,151400,665292530,12150,12150,12150,12150,2
|
|
20230904,151300,665268230,12160,12160,12160,12160,50
|
|
20230904,151200,664660230,12180,12180,12180,12180,50
|
|
20230904,151100,664051230,12190,12210,12210,12190,323
|
|
20230904,151000,660109860,12210,12210,12210,12210,0
|
|
20230904,150900,660109860,12210,12200,12210,12190,42
|
|
20230904,150800,659597430,12190,12190,12190,12190,50
|
|
20230904,150700,658987930,12200,12200,12200,12200,0
|
|
20230904,150600,658987930,12200,12220,12220,12200,574
|
|
20230904,150500,651981020,12220,12240,12240,12220,226
|
|
20230904,150400,649216180,12240,12240,12240,12240,10
|
|
20230904,150300,649093780,12240,12240,12240,12240,0
|
|
20230904,150200,649093780,12240,12240,12240,12240,50
|
|
20230904,150100,648481780,12250,12260,12260,12250,62
|
|
20230904,150000,647722160,12260,12260,12260,12260,2
|
|
20230904,145900,647697640,12260,12260,12260,12260,0
|
|
20230904,145800,647697640,12260,12260,12260,12260,64
|
|
20230904,145700,646913000,12360,12280,12360,12280,826
|
|
20230904,145600,636720980,12280,12280,12280,12260,1381
|
|
20230904,145500,619769200,12290,12300,12300,12290,388
|
|
20230904,145400,614998800,12290,12290,12290,12290,0
|
|
20230904,145300,614998800,12290,12280,12290,12280,71
|
|
20230904,145200,614126720,12330,12330,12330,12330,15
|
|
20230904,145100,613941770,12340,12340,12340,12340,135
|
|
20230904,145000,612275870,12340,12250,12350,12250,80
|
|
20230904,144900,611291290,12350,12330,12350,12330,2379
|
|
20230904,144800,581926560,12330,12290,12330,12190,1133
|
|
20230904,144700,567974550,12290,12220,12300,12220,758
|
|
20230904,144600,558660030,12220,12220,12220,12220,0
|
|
20230904,144500,558660030,12220,12220,12220,12220,1
|
|
20230904,144400,558647810,12150,12150,12150,12150,0
|
|
20230904,144300,558647810,12150,12180,12180,12150,1079
|
|
20230904,144200,545522690,12190,12190,12190,12190,444
|
|
20230904,144100,540110330,12190,12190,12190,12190,0
|
|
20230904,144000,540110330,12190,12230,12230,12180,871
|
|
20230904,143900,529478870,12230,12230,12230,12230,3
|
|
20230904,143800,529442180,12320,12330,12330,12200,1134
|
|
20230904,143700,515520850,12330,12270,12340,12270,1127
|
|
20230904,143600,501632070,12270,12150,12270,12110,910
|
|
20230904,143500,490547500,12310,12160,12310,12160,242
|
|
20230904,143400,487577630,12170,12170,12170,12170,0
|
|
20230904,143300,487577630,12170,12170,12170,12170,0
|
|
20230904,143200,487577630,12170,12110,12170,12110,21
|
|
20230904,143100,487323140,12110,12170,12170,12110,109
|
|
20230904,143000,486002980,12170,12110,12180,12110,35
|
|
20230904,142900,485577220,12110,12110,12110,12110,0
|
|
20230904,142800,485577220,12110,12130,12130,12110,26
|
|
20230904,142700,485262060,12310,12350,12360,12140,1052
|
|
20230904,142600,472363320,12350,12080,12350,12080,1516
|
|
20230904,142500,453740360,12080,12080,12080,12080,0
|
|
20230904,142400,453740360,12080,12080,12080,12080,10
|
|
20230904,142300,453619560,12080,12080,12080,12080,0
|
|
20230904,142200,453619560,12080,12080,12080,12080,0
|
|
20230904,142100,453619560,12080,12080,12080,12080,0
|
|
20230904,142000,453619560,12080,12080,12080,12080,210
|
|
20230904,141900,451082760,12080,12100,12100,12080,321
|
|
20230904,141800,447202480,12100,12100,12100,12100,30
|
|
20230904,141700,446839480,12100,12000,12120,12000,26
|
|
20230904,141600,446524880,12140,12280,12350,12140,581
|
|
20230904,141500,439421360,12290,12080,12290,11990,786
|
|
20230904,141400,429861470,12080,11990,12080,11990,1178
|
|
20230904,141300,415670490,11980,11980,11980,11980,45
|
|
20230904,141200,415131390,11980,11980,11980,11980,0
|
|
20230904,141100,415131390,11980,11970,11980,11970,29
|
|
20230904,141000,414784060,11980,11980,11980,11980,0
|
|
20230904,140900,414784060,11980,11980,11980,11980,10
|
|
20230904,140800,414664260,11990,11990,11990,11990,1
|
|
20230904,140700,414652270,12000,12000,12000,12000,0
|
|
20230904,140600,414652270,12000,12000,12000,12000,10
|
|
20230904,140500,414532270,12020,11980,12040,11980,270
|
|
20230904,140400,411290560,11970,11940,11980,11940,1780
|
|
20230904,140300,390017560,11940,11920,11940,11910,450
|
|
20230904,140200,384647180,11920,11830,11920,11830,297
|
|
20230904,140100,381127900,11790,11790,11790,11790,0
|
|
20230904,140000,381127900,11790,11830,11830,11790,776
|
|
20230904,135900,371973760,11840,11840,11840,11840,0
|
|
20230904,135800,371973760,11840,11840,11840,11840,10
|
|
20230904,135700,371855360,11840,11840,11840,11840,5
|
|
20230904,135600,371796160,11840,11840,11840,11840,0
|
|
20230904,135500,371796160,11840,11840,11840,11840,1
|
|
20230904,135400,371784320,11840,11840,11840,11840,0
|
|
20230904,135300,371784320,11840,11840,11840,11840,0
|
|
20230904,135200,371784320,11840,11840,11840,11840,1
|
|
20230904,135100,371772480,11840,11840,11840,11840,0
|
|
20230904,135000,371772480,11840,11840,11840,11840,1
|
|
20230904,134900,371760640,11840,11810,11840,11810,15
|
|
20230904,134800,371583190,11790,11790,11790,11790,0
|
|
20230904,134700,371583190,11790,11790,11790,11790,0
|
|
20230904,134600,371583190,11790,11790,11790,11790,0
|
|
20230904,134500,371583190,11790,11790,11790,11790,0
|
|
20230904,134400,371583190,11790,11790,11790,11790,0
|
|
20230904,134300,371583190,11790,11870,11870,11790,1758
|
|
20230904,134200,350792300,11860,11860,11860,11860,0
|
|
20230904,134100,350792300,11860,11860,11860,11860,0
|
|
20230904,134000,350792300,11860,11860,11860,11860,0
|
|
20230904,133900,350792300,11860,11860,11860,11860,3
|
|
20230904,133800,350756720,11910,11910,11910,11910,1
|
|
20230904,133700,350744810,11910,11910,11910,11910,2
|
|
20230904,133600,350720990,11910,11910,11910,11910,278
|
|
20230904,133500,347410010,11840,11840,11840,11840,0
|
|
20230904,133400,347410010,11840,11860,11860,11840,2007
|
|
20230904,133300,323624560,11910,11910,11910,11910,0
|
|
20230904,133200,323624560,11910,11910,11910,11910,43
|
|
20230904,133100,323112430,11910,11910,11910,11910,1
|
|
20230904,133000,323100520,11910,11910,11910,11910,6
|
|
20230904,132900,323029060,11900,11900,11900,11900,1
|
|
20230904,132800,323017160,11860,11860,11860,11860,0
|
|
20230904,132700,323017160,11860,11860,11860,11860,0
|
|
20230904,132600,323017160,11860,11860,11860,11860,100
|
|
20230904,132500,321831160,11860,11860,11860,11860,0
|
|
20230904,132400,321831160,11860,11860,11860,11860,0
|
|
20230904,132300,321831160,11860,11860,11860,11860,0
|
|
20230904,132200,321831160,11860,11860,11860,11860,0
|
|
20230904,132100,321831160,11860,11860,11860,11860,0
|
|
20230904,132000,321831160,11860,11860,11860,11860,0
|
|
20230904,131900,321831160,11860,11860,11860,11860,0
|
|
20230904,131800,321831160,11860,11860,11860,11860,0
|
|
20230904,131700,321831160,11860,11860,11860,11860,20
|
|
20230904,131600,321593960,11860,11860,11860,11860,0
|
|
20230904,131500,321593960,11860,11860,11860,11860,16
|
|
20230904,131400,321404200,11860,11860,11860,11860,100
|
|
20230904,131300,320218200,11850,11850,11850,11850,0
|
|
20230904,131200,320218200,11850,11850,11850,11850,0
|
|
20230904,131100,320218200,11850,11850,11850,11850,0
|
|
20230904,131000,320218200,11850,11850,11850,11850,0
|
|
20230904,130900,320218200,11850,11890,11890,11850,1368
|
|
20230904,130800,303995480,11940,11940,11940,11940,0
|
|
20230904,130700,303995480,11940,11940,11940,11940,0
|
|
20230904,130600,303995480,11940,11940,11940,11940,0
|
|
20230904,130500,303995480,11940,11940,11940,11940,0
|
|
20230904,130400,303995480,11940,11940,11940,11940,0
|
|
20230904,130300,303995480,11940,11940,11940,11940,0
|
|
20230904,130200,303995480,11940,11940,11940,11940,30
|
|
20230904,130100,303637280,11940,11940,11940,11940,0
|
|
20230904,130000,303637280,11940,11930,11940,11930,2
|
|
20230904,125900,303613410,11940,11940,11940,11940,1
|
|
20230904,125800,303601470,11870,11890,11890,11870,272
|
|
20230904,125700,300371320,11940,11940,11940,11940,0
|
|
20230904,125600,300371320,11940,11940,11940,11940,0
|
|
20230904,125500,300371320,11940,11940,11940,11940,300
|
|
20230904,125400,296789320,11940,11940,11940,11940,0
|
|
20230904,125300,296789320,11940,11940,11940,11940,0
|
|
20230904,125200,296789320,11940,11940,11940,11940,0
|
|
20230904,125100,296789320,11940,11940,11940,11940,1
|
|
20230904,125000,296777380,11880,11890,11930,11870,549
|
|
20230904,124900,290255290,11880,11900,11900,11880,85
|
|
20230904,124800,289244680,11930,11930,11930,11930,20
|
|
20230904,124700,289006080,11940,11940,11940,11940,0
|
|
20230904,124600,289006080,11940,11940,11940,11940,0
|
|
20230904,124500,289006080,11940,11940,11940,11940,0
|
|
20230904,124400,289006080,11940,11940,11940,11940,1
|
|
20230904,124300,288994140,11890,11890,11890,11890,100
|
|
20230904,124200,287805140,11940,11940,11940,11940,6
|
|
20230904,124100,287733500,11940,11940,11940,11940,1
|
|
20230904,124000,287721560,11950,11950,11950,11950,0
|
|
20230904,123900,287721560,11950,11950,11950,11950,0
|
|
20230904,123800,287721560,11950,11950,11950,11950,0
|
|
20230904,123700,287721560,11950,11950,11950,11950,1
|
|
20230904,123600,287709610,11910,11890,11910,11890,86
|
|
20230904,123500,286686070,11890,11910,11950,11880,1887
|
|
20230904,123400,264237730,11910,11920,11920,11910,492
|
|
20230904,123300,258377450,11950,11950,11950,11950,0
|
|
20230904,123200,258377450,11950,11950,11950,11950,0
|
|
20230904,123100,258377450,11950,11950,11950,11950,0
|
|
20230904,123000,258377450,11950,11950,11950,11950,0
|
|
20230904,122900,258377450,11950,11950,11950,11950,0
|
|
20230904,122800,258377450,11950,11950,11950,11950,0
|
|
20230904,122700,258377450,11950,11950,11950,11950,0
|
|
20230904,122600,258377450,11950,11950,11950,11950,0
|
|
20230904,122500,258377450,11950,11950,11950,11950,0
|
|
20230904,122400,258377450,11950,11920,11950,11920,2
|
|
20230904,122300,258353580,11950,11950,11950,11950,0
|
|
20230904,122200,258353580,11950,11950,11950,11950,0
|
|
20230904,122100,258353580,11950,11950,11950,11950,1
|
|
20230904,122000,258341630,11920,11920,11920,11920,10
|
|
20230904,121900,258222430,11950,11950,11950,11950,15
|
|
20230904,121800,258043180,11950,11950,11950,11950,0
|
|
20230904,121700,258043180,11950,11950,11950,11950,6
|
|
20230904,121600,257971480,11910,11910,11910,11910,0
|
|
20230904,121500,257971480,11910,11910,11910,11910,0
|
|
20230904,121400,257971480,11910,11910,11910,11910,5
|
|
20230904,121300,257911930,11950,11950,11950,11950,0
|
|
20230904,121200,257911930,11950,11950,11950,11950,1
|
|
20230904,121100,257899980,11910,11910,11910,11910,0
|
|
20230904,121000,257899980,11910,11910,11910,11910,0
|
|
20230904,120900,257899980,11910,11910,11910,11910,0
|
|
20230904,120800,257899980,11910,11910,11910,11910,0
|
|
20230904,120700,257899980,11910,11910,11910,11910,361
|
|
20230904,120600,253600470,11980,11980,11980,11980,0
|
|
20230904,120500,253600470,11980,11980,11980,11980,0
|
|
20230904,120400,253600470,11980,11980,11980,11980,1
|
|
20230904,120300,253588490,11960,11960,11960,11960,0
|
|
20230904,120200,253588490,11960,11960,11960,11960,10
|
|
20230904,120100,253468890,11980,11950,11980,11950,11
|
|
20230904,120000,253337410,11980,11980,11980,11980,0
|
|
20230904,115900,253337410,11980,11980,11980,11980,1
|
|
20230904,115800,253325430,11940,11940,11940,11940,280
|
|
20230904,115700,249982230,11980,11980,11980,11980,0
|
|
20230904,115600,249982230,11980,11980,11980,11980,1
|
|
20230904,115500,249970250,11960,11980,11980,11960,6
|
|
20230904,115400,249898430,11980,11980,11980,11980,0
|
|
20230904,115300,249898430,11980,11980,11980,11980,0
|
|
20230904,115200,249898430,11980,11980,11980,11980,1
|
|
20230904,115100,249886450,11980,11980,11980,11980,2
|
|
20230904,115000,249862490,11980,11980,11980,11980,0
|
|
20230904,114900,249862490,11980,11970,11980,11970,2
|
|
20230904,114800,249838540,11970,11970,11970,11970,700
|
|
20230904,114700,241459540,11920,11920,11920,11920,20
|
|
20230904,114600,241221140,11970,11970,11970,11970,0
|
|
20230904,114500,241221140,11970,11970,11970,11970,12
|
|
20230904,114400,241077500,11970,11970,11970,11970,0
|
|
20230904,114300,241077500,11970,11970,11970,11970,100
|
|
20230904,114200,239880500,11970,11970,11970,11970,0
|
|
20230904,114100,239880500,11970,11970,11970,11970,1
|
|
20230904,114000,239868530,11970,11970,11970,11970,0
|
|
20230904,113900,239868530,11970,11970,11970,11970,0
|
|
20230904,113800,239868530,11970,11970,11970,11970,1
|
|
20230904,113700,239856560,11970,11970,11970,11970,0
|
|
20230904,113600,239856560,11970,11970,11970,11970,0
|
|
20230904,113500,239856560,11970,11970,11970,11970,0
|
|
20230904,113400,239856560,11970,11970,11970,11970,276
|
|
20230904,113300,236552840,11970,11970,11970,11970,0
|
|
20230904,113200,236552840,11970,11970,11970,11970,0
|
|
20230904,113100,236552840,11970,11970,11970,11970,1
|
|
20230904,113000,236540870,11970,11970,11970,11970,0
|
|
20230904,112900,236540870,11970,11970,11970,11970,6
|
|
20230904,112800,236469050,11900,11900,11900,11900,0
|
|
20230904,112700,236469050,11900,11940,11940,11900,3000
|
|
20230904,112600,200735590,11970,11980,11980,11970,3
|
|
20230904,112500,200699670,11930,11930,11930,11930,0
|
|
20230904,112400,200699670,11930,11930,11930,11930,0
|
|
20230904,112300,200699670,11930,11940,11940,11930,1096
|
|
20230904,112200,187617230,12000,12000,12000,12000,111
|
|
20230904,112100,186285230,12000,12000,12000,12000,0
|
|
20230904,112000,186285230,12000,12000,12000,12000,0
|
|
20230904,111900,186285230,12000,12000,12000,12000,0
|
|
20230904,111800,186285230,12000,12000,12000,12000,0
|
|
20230904,111700,186285230,12000,12000,12000,12000,0
|
|
20230904,111600,186285230,12000,12000,12000,12000,0
|
|
20230904,111500,186285230,12000,12000,12000,12000,0
|
|
20230904,111400,186285230,12000,12000,12000,12000,0
|
|
20230904,111300,186285230,12000,12000,12000,12000,0
|
|
20230904,111200,186285230,12000,11940,12000,11940,2
|
|
20230904,111100,186261290,11940,11940,11940,11940,0
|
|
20230904,111000,186261290,11940,11940,11940,11940,0
|
|
20230904,110900,186261290,11940,11940,11940,11940,0
|
|
20230904,110800,186261290,11940,11940,11940,11940,0
|
|
20230904,110700,186261290,11940,11940,11940,11940,0
|
|
20230904,110600,186261290,11940,11940,11940,11940,100
|
|
20230904,110500,185067290,12010,12010,12010,12010,1
|
|
20230904,110400,185055280,11940,12000,12000,11940,15
|
|
20230904,110300,184875340,12010,12010,12010,12010,1
|
|
20230904,110200,184863330,12010,12010,12010,12010,0
|
|
20230904,110100,184863330,12010,12010,12010,12010,0
|
|
20230904,110000,184863330,12010,12010,12010,12010,1
|
|
20230904,105900,184851320,12010,12010,12010,12010,25
|
|
20230904,105800,184551070,12010,12010,12010,12010,0
|
|
20230904,105700,184551070,12010,12010,12010,12010,1
|
|
20230904,105600,184539060,11930,11930,11930,11930,0
|
|
20230904,105500,184539060,11930,11930,11930,11930,0
|
|
20230904,105400,184539060,11930,11930,11930,11930,30
|
|
20230904,105300,184181160,11930,11980,11980,11930,1500
|
|
20230904,105200,166270990,11980,11980,11980,11980,0
|
|
20230904,105100,166270990,11980,11980,11980,11980,0
|
|
20230904,105000,166270990,11980,11980,11980,11980,0
|
|
20230904,104900,166270990,11980,11980,11980,11980,0
|
|
20230904,104800,166270990,11980,11980,11980,11980,0
|
|
20230904,104700,166270990,11980,11980,11980,11980,41
|
|
20230904,104600,165779810,11980,11980,11980,11980,67
|
|
20230904,104500,164977150,11980,11980,11980,11980,3
|
|
20230904,104400,164941210,11950,11950,11950,11950,47
|
|
20230904,104300,164379560,11940,11940,11940,11940,15
|
|
20230904,104200,164200460,11940,11940,11940,11940,0
|
|
20230904,104100,164200460,11940,11940,11940,11940,0
|
|
20230904,104000,164200460,11940,11940,11940,11940,0
|
|
20230904,103900,164200460,11940,11940,11940,11940,73
|
|
20230904,103800,163328840,11980,11980,11980,11980,50
|
|
20230904,103700,162729840,11980,11980,11980,11980,0
|
|
20230904,103600,162729840,11980,11980,11980,11980,0
|
|
20230904,103500,162729840,11980,11980,11980,11980,0
|
|
20230904,103400,162729840,11980,11980,11980,11980,1
|
|
20230904,103300,162717860,11920,11920,11920,11920,0
|
|
20230904,103200,162717860,11920,11920,11920,11920,0
|
|
20230904,103100,162717860,11920,11980,11980,11920,2
|
|
20230904,103000,162693960,11980,11980,11980,11980,0
|
|
20230904,102900,162693960,11980,11980,11980,11980,0
|
|
20230904,102800,162693960,11980,11980,11980,11980,0
|
|
20230904,102700,162693960,11980,11980,11980,11980,0
|
|
20230904,102600,162693960,11980,11980,11980,11980,0
|
|
20230904,102500,162693960,11980,11980,11980,11980,1
|
|
20230904,102400,162681980,11980,11980,11980,11980,1
|
|
20230904,102300,162670000,11980,11980,11980,11980,0
|
|
20230904,102200,162670000,11980,11980,11980,11980,1
|
|
20230904,102100,162658020,11920,11920,11920,11920,0
|
|
20230904,102000,162658020,11920,11920,11920,11920,0
|
|
20230904,101900,162658020,11920,11940,11940,11920,33
|
|
20230904,101800,162264350,11930,11930,11930,11930,0
|
|
20230904,101700,162264350,11930,11930,11930,11930,25
|
|
20230904,101600,161966100,11930,11930,11930,11930,1
|
|
20230904,101500,161954170,11920,11920,11920,11920,0
|
|
20230904,101400,161954170,11920,11990,11990,11920,101
|
|
20230904,101300,160750180,11900,11900,11900,11900,0
|
|
20230904,101200,160750180,11900,11900,11900,11900,0
|
|
20230904,101100,160750180,11900,11900,11900,11900,605
|
|
20230904,101000,153550680,11900,11960,11960,11900,1736
|
|
20230904,100900,132865370,11950,11950,11950,11950,0
|
|
20230904,100800,132865370,11950,11950,11950,11950,0
|
|
20230904,100700,132865370,11950,11950,11950,11950,0
|
|
20230904,100600,132865370,11950,11960,11960,11950,90
|
|
20230904,100500,131789860,11950,11950,11950,11950,0
|
|
20230904,100400,131789860,11950,11950,11950,11950,207
|
|
20230904,100300,129316210,11950,12040,12040,11950,313
|
|
20230904,100200,125571850,12030,12030,12030,12030,0
|
|
20230904,100100,125571850,12030,12030,12030,12030,0
|
|
20230904,100000,125571850,12030,12030,12030,12030,150
|
|
20230904,095900,123767350,12030,12030,12030,12030,0
|
|
20230904,095800,123767350,12030,12020,12030,12020,11
|
|
20230904,095700,123635070,12030,12030,12030,12030,3
|
|
20230904,095600,123598980,12020,12020,12020,12020,10
|
|
20230904,095500,123478780,12020,12020,12020,12020,37
|
|
20230904,095400,123034040,12010,11990,12010,11990,28
|
|
20230904,095300,122698070,11940,11960,11960,11940,37
|
|
20230904,095200,122255590,11950,11940,11950,11940,10
|
|
20230904,095100,122136140,11930,11930,11930,11930,0
|
|
20230904,095000,122136140,11930,11930,11930,11920,10
|
|
20230904,094900,122016880,11910,11960,11960,11910,183
|
|
20230904,094800,119832300,11900,11930,11930,11900,1736
|
|
20230904,094700,99146220,11920,11930,11960,11920,340
|
|
20230904,094600,95093010,11920,11990,11990,11920,939
|
|
20230904,094500,83885570,11990,11990,11990,11990,0
|
|
20230904,094400,83885570,11990,11990,11990,11990,0
|
|
20230904,094300,83885570,11990,12020,12020,11990,990
|
|
20230904,094200,71996030,12020,12020,12020,12020,0
|
|
20230904,094100,71996030,12020,12060,12060,12020,55
|
|
20230904,094000,71332930,12060,12060,12060,12060,72
|
|
20230904,093900,70464610,12060,12060,12060,12060,0
|
|
20230904,093800,70464610,12060,12060,12060,12060,0
|
|
20230904,093700,70464610,12060,12060,12060,12060,1
|
|
20230904,093600,70452550,12060,12060,12060,12060,0
|
|
20230904,093500,70452550,12060,12060,12060,12060,0
|
|
20230904,093400,70452550,12060,12020,12060,12020,2
|
|
20230904,093300,70428470,12060,12060,12060,12060,1
|
|
20230904,093200,70416410,12060,12060,12060,12060,1
|
|
20230904,093100,70404350,12060,12060,12060,12060,1
|
|
20230904,093000,70392290,12060,12060,12060,12060,0
|
|
20230904,092900,70392290,12060,12060,12060,12060,0
|
|
20230904,092800,70392290,12060,12060,12060,12060,0
|
|
20230904,092700,70392290,12060,12060,12060,12060,7
|
|
20230904,092600,70307870,12000,12050,12050,12000,659
|
|
20230904,092500,62383760,12060,12070,12070,12060,3
|
|
20230904,092400,62347560,12090,12080,12090,12080,50
|
|
20230904,092300,61743100,12080,12080,12080,12080,30
|
|
20230904,092200,61380700,12080,12080,12080,12080,11
|
|
20230904,092100,61247820,12080,12070,12080,12070,20
|
|
20230904,092000,61006390,12070,12070,12070,12070,1
|
|
20230904,091900,60994320,12080,12080,12080,12070,400
|
|
20230904,091800,56162370,12070,12070,12070,12070,422
|
|
20230904,091700,51068830,12070,12050,12070,12050,161
|
|
20230904,091600,49128760,12010,12010,12010,12010,40
|
|
20230904,091500,48648360,12010,12010,12010,12010,143
|
|
20230904,091400,46930930,12010,12010,12010,12010,0
|
|
20230904,091300,46930930,12010,12010,12010,12010,0
|
|
20230904,091200,46930930,12010,12010,12010,12010,0
|
|
20230904,091100,46930930,12010,12010,12010,12010,220
|
|
20230904,091000,44288730,12050,12050,12050,12050,2
|
|
20230904,090900,44264630,12050,12050,12050,12050,3
|
|
20230904,090800,44228480,12000,12000,12000,12000,10
|
|
20230904,090700,44108480,12000,12000,12000,12000,0
|
|
20230904,090600,44108480,12000,12000,12000,12000,32
|
|
20230904,090500,43724480,12000,12000,12000,12000,6
|
|
20230904,090400,43652480,12000,11990,12000,11990,20
|
|
20230904,090300,43412650,11930,11930,11960,11930,910
|
|
20230904,090200,32551920,11930,11960,11960,11930,744
|
|
20230904,090100,23664720,11960,12060,12060,11960,1192
|
|
20230904,090000,9402250,12060,12070,12070,11990,781
|