608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,190400,1111826880,4880,4880,4880,4880,0
|
|
20230901,190300,1111826880,4880,4880,4880,4880,0
|
|
20230901,190200,1111826880,4880,4880,4880,4880,0
|
|
20230901,190100,1111826880,4880,4880,4880,4880,0
|
|
20230901,190000,1111826880,4880,4880,4880,4880,0
|
|
20230901,185900,1111826880,4880,4880,4880,4880,0
|
|
20230901,185800,1111826880,4880,4880,4880,4880,0
|
|
20230901,185700,1111826880,4880,4880,4880,4880,0
|
|
20230901,185600,1111826880,4880,4880,4880,4880,0
|
|
20230901,185500,1111826880,4880,4880,4880,4880,0
|
|
20230901,185400,1111826880,4880,4880,4880,4880,0
|
|
20230901,185300,1111826880,4880,4880,4880,4880,0
|
|
20230901,185200,1111826880,4880,4880,4880,4880,0
|
|
20230901,185100,1111826880,4880,4880,4880,4880,0
|
|
20230901,185000,1111826880,4880,4880,4880,4880,0
|
|
20230901,184900,1111826880,4880,4880,4880,4880,0
|
|
20230901,184800,1111826880,4880,4880,4880,4880,0
|
|
20230901,184700,1111826880,4880,4880,4880,4880,0
|
|
20230901,184600,1111826880,4880,4880,4880,4880,0
|
|
20230901,184500,1111826880,4880,4880,4880,4880,0
|
|
20230901,184400,1111826880,4880,4880,4880,4880,0
|
|
20230901,184300,1111826880,4880,4880,4880,4880,0
|
|
20230901,184200,1111826880,4880,4880,4880,4880,0
|
|
20230901,184100,1111826880,4880,4880,4880,4880,0
|
|
20230901,184000,1111826880,4880,4880,4880,4880,0
|
|
20230901,183900,1111826880,4880,4880,4880,4880,0
|
|
20230901,183800,1111826880,4880,4880,4880,4880,0
|
|
20230901,183700,1111826880,4880,4880,4880,4880,0
|
|
20230901,183600,1111826880,4880,4880,4880,4880,0
|
|
20230901,183500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,183400,1111826880,4880,4880,4880,4880,0
|
|
20230901,183300,1111826880,4880,4880,4880,4880,0
|
|
20230901,183200,1111826880,4880,4880,4880,4880,0
|
|
20230901,183100,1111826880,4880,4880,4880,4880,0
|
|
20230901,183000,1111826880,4880,4880,4880,4880,0
|
|
20230901,182900,1111826880,4880,4880,4880,4880,0
|
|
20230901,182800,1111826880,4880,4880,4880,4880,0
|
|
20230901,182700,1111826880,4880,4880,4880,4880,0
|
|
20230901,182600,1111826880,4880,4880,4880,4880,0
|
|
20230901,182500,1111826880,4880,4880,4880,4880,0
|
|
20230901,182400,1111826880,4880,4880,4880,4880,0
|
|
20230901,182300,1111826880,4880,4880,4880,4880,0
|
|
20230901,182200,1111826880,4880,4880,4880,4880,0
|
|
20230901,182100,1111826880,4880,4880,4880,4880,0
|
|
20230901,182000,1111826880,4880,4880,4880,4880,0
|
|
20230901,181900,1111826880,4880,4880,4880,4880,0
|
|
20230901,181800,1111826880,4880,4880,4880,4880,0
|
|
20230901,181700,1111826880,4880,4880,4880,4880,0
|
|
20230901,181600,1111826880,4880,4880,4880,4880,0
|
|
20230901,181500,1111826880,4880,4880,4880,4880,0
|
|
20230901,181400,1111826880,4880,4880,4880,4880,0
|
|
20230901,181300,1111826880,4880,4880,4880,4880,0
|
|
20230901,181200,1111826880,4880,4880,4880,4880,0
|
|
20230901,181100,1111826880,4880,4880,4880,4880,0
|
|
20230901,181000,1111826880,4880,4880,4880,4880,0
|
|
20230901,180900,1111826880,4880,4880,4880,4880,0
|
|
20230901,180800,1111826880,4880,4880,4880,4880,0
|
|
20230901,180700,1111826880,4880,4880,4880,4880,0
|
|
20230901,180600,1111826880,4880,4880,4880,4880,0
|
|
20230901,180500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,180400,1111826880,4880,4880,4880,4880,0
|
|
20230901,180300,1111826880,4880,4880,4880,4880,0
|
|
20230901,180200,1111826880,4880,4880,4880,4880,0
|
|
20230901,180100,1111826880,4880,4880,4880,4880,0
|
|
20230901,180000,1111826880,4880,4880,4880,4880,0
|
|
20230901,175900,1111826880,4880,4880,4880,4880,0
|
|
20230901,175800,1111826880,4880,4880,4880,4880,0
|
|
20230901,175700,1111826880,4880,4880,4880,4880,0
|
|
20230901,175600,1111826880,4880,4880,4880,4880,0
|
|
20230901,175500,1111826880,4880,4880,4880,4880,0
|
|
20230901,175400,1111826880,4880,4880,4880,4880,0
|
|
20230901,175300,1111826880,4880,4880,4880,4880,0
|
|
20230901,175200,1111826880,4880,4880,4880,4880,0
|
|
20230901,175100,1111826880,4880,4880,4880,4880,0
|
|
20230901,175000,1111826880,4880,4880,4880,4880,0
|
|
20230901,174900,1111826880,4880,4880,4880,4880,0
|
|
20230901,174800,1111826880,4880,4880,4880,4880,0
|
|
20230901,174700,1111826880,4880,4880,4880,4880,0
|
|
20230901,174600,1111826880,4880,4880,4880,4880,0
|
|
20230901,174500,1111826880,4880,4880,4880,4880,0
|
|
20230901,174400,1111826880,4880,4880,4880,4880,0
|
|
20230901,174300,1111826880,4880,4880,4880,4880,0
|
|
20230901,174200,1111826880,4880,4880,4880,4880,0
|
|
20230901,174100,1111826880,4880,4880,4880,4880,0
|
|
20230901,174000,1111826880,4880,4880,4880,4880,0
|
|
20230901,173900,1111826880,4880,4880,4880,4880,0
|
|
20230901,173800,1111826880,4880,4880,4880,4880,0
|
|
20230901,173700,1111826880,4880,4880,4880,4880,0
|
|
20230901,173600,1111826880,4880,4880,4880,4880,0
|
|
20230901,173500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,173400,1111826880,4880,4880,4880,4880,0
|
|
20230901,173300,1111826880,4880,4880,4880,4880,0
|
|
20230901,173200,1111826880,4880,4880,4880,4880,0
|
|
20230901,173100,1111826880,4880,4880,4880,4880,0
|
|
20230901,173000,1111826880,4880,4880,4880,4880,0
|
|
20230901,172900,1111826880,4880,4880,4880,4880,0
|
|
20230901,172800,1111826880,4880,4880,4880,4880,0
|
|
20230901,172700,1111826880,4880,4880,4880,4880,0
|
|
20230901,172600,1111826880,4880,4880,4880,4880,0
|
|
20230901,172500,1111826880,4880,4880,4880,4880,0
|
|
20230901,172400,1111826880,4880,4880,4880,4880,0
|
|
20230901,172300,1111826880,4880,4880,4880,4880,0
|
|
20230901,172200,1111826880,4880,4880,4880,4880,0
|
|
20230901,172100,1111826880,4880,4880,4880,4880,0
|
|
20230901,172000,1111826880,4880,4880,4880,4880,0
|
|
20230901,171900,1111826880,4880,4880,4880,4880,0
|
|
20230901,171800,1111826880,4880,4880,4880,4880,0
|
|
20230901,171700,1111826880,4880,4880,4880,4880,0
|
|
20230901,171600,1111826880,4880,4880,4880,4880,0
|
|
20230901,171500,1111826880,4880,4880,4880,4880,0
|
|
20230901,171400,1111826880,4880,4880,4880,4880,0
|
|
20230901,171300,1111826880,4880,4880,4880,4880,0
|
|
20230901,171200,1111826880,4880,4880,4880,4880,0
|
|
20230901,171100,1111826880,4880,4880,4880,4880,0
|
|
20230901,171000,1111826880,4880,4880,4880,4880,0
|
|
20230901,170900,1111826880,4880,4880,4880,4880,0
|
|
20230901,170800,1111826880,4880,4880,4880,4880,0
|
|
20230901,170700,1111826880,4880,4880,4880,4880,0
|
|
20230901,170600,1111826880,4880,4880,4880,4880,0
|
|
20230901,170500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,170400,1111826880,4880,4880,4880,4880,0
|
|
20230901,170300,1111826880,4880,4880,4880,4880,0
|
|
20230901,170200,1111826880,4880,4880,4880,4880,0
|
|
20230901,170100,1111826880,4880,4880,4880,4880,0
|
|
20230901,170000,1111826880,4880,4880,4880,4880,0
|
|
20230901,165900,1111826880,4880,4880,4880,4880,0
|
|
20230901,165800,1111826880,4880,4880,4880,4880,0
|
|
20230901,165700,1111826880,4880,4880,4880,4880,0
|
|
20230901,165600,1111826880,4880,4880,4880,4880,0
|
|
20230901,165500,1111826880,4880,4880,4880,4880,0
|
|
20230901,165400,1111826880,4880,4880,4880,4880,0
|
|
20230901,165300,1111826880,4880,4880,4880,4880,0
|
|
20230901,165200,1111826880,4880,4880,4880,4880,0
|
|
20230901,165100,1111826880,4880,4880,4880,4880,0
|
|
20230901,165000,1111826880,4880,4880,4880,4880,0
|
|
20230901,164900,1111826880,4880,4880,4880,4880,0
|
|
20230901,164800,1111826880,4880,4880,4880,4880,0
|
|
20230901,164700,1111826880,4880,4880,4880,4880,0
|
|
20230901,164600,1111826880,4880,4880,4880,4880,0
|
|
20230901,164500,1111826880,4880,4880,4880,4880,0
|
|
20230901,164400,1111826880,4880,4880,4880,4880,0
|
|
20230901,164300,1111826880,4880,4880,4880,4880,0
|
|
20230901,164200,1111826880,4880,4880,4880,4880,0
|
|
20230901,164100,1111826880,4880,4880,4880,4880,0
|
|
20230901,164000,1111826880,4880,4880,4880,4880,0
|
|
20230901,163900,1111826880,4880,4880,4880,4880,0
|
|
20230901,163800,1111826880,4880,4880,4880,4880,0
|
|
20230901,163700,1111826880,4880,4880,4880,4880,0
|
|
20230901,163600,1111826880,4880,4880,4880,4880,0
|
|
20230901,163500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,163400,1111826880,4880,4880,4880,4880,0
|
|
20230901,163300,1111826880,4880,4880,4880,4880,0
|
|
20230901,163200,1111826880,4880,4880,4880,4880,0
|
|
20230901,163100,1111826880,4880,4880,4880,4880,0
|
|
20230901,163000,1111826880,4880,4880,4880,4880,0
|
|
20230901,162900,1111826880,4880,4880,4880,4880,0
|
|
20230901,162800,1111826880,4880,4880,4880,4880,0
|
|
20230901,162700,1111826880,4880,4880,4880,4880,0
|
|
20230901,162600,1111826880,4880,4880,4880,4880,0
|
|
20230901,162500,1111826880,4880,4880,4880,4880,0
|
|
20230901,162400,1111826880,4880,4880,4880,4880,0
|
|
20230901,162300,1111826880,4880,4880,4880,4880,0
|
|
20230901,162200,1111826880,4880,4880,4880,4880,0
|
|
20230901,162100,1111826880,4880,4880,4880,4880,0
|
|
20230901,162000,1111826880,4880,4880,4880,4880,0
|
|
20230901,161900,1111826880,4880,4880,4880,4880,0
|
|
20230901,161800,1111826880,4880,4880,4880,4880,0
|
|
20230901,161700,1111826880,4880,4880,4880,4880,0
|
|
20230901,161600,1111826880,4880,4880,4880,4880,0
|
|
20230901,161500,1111826880,4880,4880,4880,4880,0
|
|
20230901,161400,1111826880,4880,4880,4880,4880,0
|
|
20230901,161300,1111826880,4880,4880,4880,4880,0
|
|
20230901,161200,1111826880,4880,4880,4880,4880,0
|
|
20230901,161100,1111826880,4880,4880,4880,4880,0
|
|
20230901,161000,1111826880,4880,4880,4880,4880,0
|
|
20230901,160900,1111826880,4880,4880,4880,4880,0
|
|
20230901,160800,1111826880,4880,4880,4880,4880,0
|
|
20230901,160700,1111826880,4880,4880,4880,4880,0
|
|
20230901,160600,1111826880,4880,4880,4880,4880,0
|
|
20230901,160500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,160400,1111826880,4880,4880,4880,4880,0
|
|
20230901,160300,1111826880,4880,4880,4880,4880,0
|
|
20230901,160200,1111826880,4880,4880,4880,4880,0
|
|
20230901,160100,1111826880,4880,4880,4880,4880,0
|
|
20230901,160000,1111826880,4880,4880,4880,4880,0
|
|
20230901,155900,1111826880,4880,4880,4880,4880,0
|
|
20230901,155800,1111826880,4880,4880,4880,4880,0
|
|
20230901,155700,1111826880,4880,4880,4880,4880,0
|
|
20230901,155600,1111826880,4880,4880,4880,4880,0
|
|
20230901,155500,1111826880,4880,4880,4880,4880,0
|
|
20230901,155400,1111826880,4880,4880,4880,4880,0
|
|
20230901,155300,1111826880,4880,4880,4880,4880,0
|
|
20230901,155200,1111826880,4880,4880,4880,4880,0
|
|
20230901,155100,1111826880,4880,4880,4880,4880,0
|
|
20230901,155000,1111826880,4880,4880,4880,4880,0
|
|
20230901,154900,1111826880,4880,4880,4880,4880,0
|
|
20230901,154800,1111826880,4880,4880,4880,4880,0
|
|
20230901,154700,1111826880,4880,4880,4880,4880,0
|
|
20230901,154600,1111826880,4880,4880,4880,4880,0
|
|
20230901,154500,1111826880,4880,4880,4880,4880,0
|
|
20230901,154400,1111826880,4880,4880,4880,4880,0
|
|
20230901,154300,1111826880,4880,4880,4880,4880,0
|
|
20230901,154200,1111826880,4880,4880,4880,4880,0
|
|
20230901,154100,1111826880,4880,4880,4880,4880,0
|
|
20230901,154000,1111826880,4880,4880,4880,4880,0
|
|
20230901,153900,1111826880,4880,4880,4880,4880,0
|
|
20230901,153800,1111826880,4880,4880,4880,4880,0
|
|
20230901,153700,1111826880,4880,4880,4880,4880,0
|
|
20230901,153600,1111826880,4880,4880,4880,4880,0
|
|
20230901,153500,1111826880,4880,4880,4880,4880,3610
|
|
20230901,153400,1111826880,4880,4880,4880,4880,0
|
|
20230901,153300,1111826880,4880,4880,4880,4880,0
|
|
20230901,153200,1111826880,4880,4880,4880,4880,0
|
|
20230901,153100,1111826880,4880,4880,4880,4880,0
|
|
20230901,153000,1111826880,4880,4880,4880,4880,3610
|
|
20230901,152900,1094210080,4875,4875,4875,4875,0
|
|
20230901,152800,1094210080,4875,4875,4875,4875,0
|
|
20230901,152700,1094210080,4875,4875,4875,4875,0
|
|
20230901,152600,1094210080,4875,4875,4875,4875,0
|
|
20230901,152500,1094210080,4875,4875,4875,4875,0
|
|
20230901,152400,1094210080,4875,4875,4875,4875,0
|
|
20230901,152300,1094210080,4875,4875,4875,4875,0
|
|
20230901,152200,1094210080,4875,4875,4875,4875,0
|
|
20230901,152100,1094210080,4875,4875,4875,4875,0
|
|
20230901,152000,1094210080,4875,4875,4875,4875,0
|
|
20230901,151900,1094210080,4875,4880,4890,4875,602
|
|
20230901,151800,1091270110,4880,4900,4900,4880,375
|
|
20230901,151700,1089437990,4900,4900,4900,4895,1064
|
|
20230901,151600,1084224890,4900,4895,4905,4895,1321
|
|
20230901,151500,1077755890,4885,4875,4885,4870,1571
|
|
20230901,151400,1070093710,4875,4875,4885,4870,1329
|
|
20230901,151300,1063617215,4875,4875,4875,4875,293
|
|
20230901,151200,1062188840,4880,4885,4885,4880,486
|
|
20230901,151100,1059814985,4890,4895,4895,4890,227
|
|
20230901,151000,1058704935,4895,4900,4900,4895,11
|
|
20230901,150900,1058651085,4900,4890,4900,4890,350
|
|
20230901,150800,1056938795,4890,4890,4890,4890,11
|
|
20230901,150700,1056885005,4890,4880,4890,4870,2453
|
|
20230901,150600,1044918135,4890,4895,4900,4880,2911
|
|
20230901,150500,1030690455,4895,4885,4895,4880,670
|
|
20230901,150400,1027414115,4885,4885,4885,4885,500
|
|
20230901,150300,1024971615,4875,4870,4885,4865,1272
|
|
20230901,150200,1018771000,4865,4910,4910,4865,15063
|
|
20230901,150100,945261770,4910,4910,4910,4910,23
|
|
20230901,150000,945148840,4900,4915,4915,4900,1665
|
|
20230901,145900,936981790,4915,4915,4915,4915,70
|
|
20230901,145800,936637740,4915,4915,4915,4915,632
|
|
20230901,145700,933531460,4910,4890,4910,4885,2387
|
|
20230901,145600,921868295,4885,4900,4900,4885,2110
|
|
20230901,145500,911553775,4900,4905,4905,4890,1629
|
|
20230901,145400,903580650,4910,4910,4910,4910,0
|
|
20230901,145300,903580650,4910,4910,4910,4910,0
|
|
20230901,145200,903580650,4910,4910,4910,4910,10
|
|
20230901,145100,903531550,4910,4910,4910,4910,150
|
|
20230901,145000,902795050,4895,4905,4905,4895,4930
|
|
20230901,144900,878643755,4905,4910,4910,4905,358
|
|
20230901,144800,876887570,4910,4915,4915,4910,618
|
|
20230901,144700,873851435,4920,4920,4920,4920,15
|
|
20230901,144600,873777635,4925,4925,4925,4925,7
|
|
20230901,144500,873743160,4925,4925,4925,4925,0
|
|
20230901,144400,873743160,4925,4925,4925,4925,0
|
|
20230901,144300,873743160,4925,4930,4930,4925,197
|
|
20230901,144200,872772675,4935,4935,4935,4930,326
|
|
20230901,144100,871165015,4930,4930,4930,4930,32
|
|
20230901,144000,871007255,4930,4930,4930,4930,5
|
|
20230901,143900,870982605,4930,4930,4930,4930,0
|
|
20230901,143800,870982605,4930,4930,4930,4930,42
|
|
20230901,143700,870775545,4930,4930,4930,4930,0
|
|
20230901,143600,870775545,4930,4930,4930,4930,12
|
|
20230901,143500,870716385,4930,4930,4930,4930,100
|
|
20230901,143400,870223385,4935,4930,4935,4930,11
|
|
20230901,143300,870169130,4935,4935,4935,4935,1
|
|
20230901,143200,870164195,4935,4935,4935,4935,116
|
|
20230901,143100,869591735,4920,4925,4925,4920,300
|
|
20230901,143000,868115485,4925,4925,4925,4925,194
|
|
20230901,142900,867160035,4920,4920,4920,4920,32
|
|
20230901,142800,867002595,4925,4925,4925,4925,906
|
|
20230901,142700,862540545,4925,4925,4925,4925,0
|
|
20230901,142600,862540545,4925,4925,4925,4925,520
|
|
20230901,142500,859979545,4925,4925,4925,4925,850
|
|
20230901,142400,855793295,4925,4930,4930,4925,500
|
|
20230901,142300,853330355,4935,4935,4935,4935,52
|
|
20230901,142200,853073735,4940,4940,4940,4940,0
|
|
20230901,142100,853073735,4940,4940,4940,4940,2
|
|
20230901,142000,853063855,4940,4940,4940,4940,0
|
|
20230901,141900,853063855,4940,4940,4940,4940,0
|
|
20230901,141800,853063855,4940,4940,4940,4940,90
|
|
20230901,141700,852619255,4940,4940,4940,4940,608
|
|
20230901,141600,849615735,4940,4940,4940,4940,0
|
|
20230901,141500,849615735,4940,4940,4940,4940,0
|
|
20230901,141400,849615735,4940,4940,4940,4940,0
|
|
20230901,141300,849615735,4940,4940,4940,4940,0
|
|
20230901,141200,849615735,4940,4940,4940,4940,0
|
|
20230901,141100,849615735,4940,4940,4945,4940,239
|
|
20230901,141000,848434770,4940,4940,4940,4940,0
|
|
20230901,140900,848434770,4940,4940,4940,4940,500
|
|
20230901,140800,845964770,4925,4925,4925,4925,0
|
|
20230901,140700,845964770,4925,4935,4935,4925,934
|
|
20230901,140600,841358305,4935,4935,4935,4935,100
|
|
20230901,140500,840864805,4935,4935,4935,4935,100
|
|
20230901,140400,840371305,4935,4935,4935,4935,0
|
|
20230901,140300,840371305,4935,4935,4935,4935,50
|
|
20230901,140200,840124555,4940,4940,4940,4940,100
|
|
20230901,140100,839630555,4940,4940,4940,4940,6
|
|
20230901,140000,839600915,4940,4940,4940,4940,250
|
|
20230901,135900,838365915,4945,4945,4945,4945,1
|
|
20230901,135800,838360970,4945,4945,4945,4945,0
|
|
20230901,135700,838360970,4945,4945,4945,4945,1
|
|
20230901,135600,838356025,4945,4950,4950,4945,31
|
|
20230901,135500,838202580,4950,4960,4960,4950,123
|
|
20230901,135400,837592830,4960,4950,4960,4950,29
|
|
20230901,135300,837449190,4955,4950,4955,4950,69
|
|
20230901,135200,837107440,4950,4955,4955,4950,497
|
|
20230901,135100,834645010,4955,4955,4955,4955,300
|
|
20230901,135000,833158510,4950,4950,4950,4950,0
|
|
20230901,134900,833158510,4950,4950,4950,4950,182
|
|
20230901,134800,832257610,4950,4930,4950,4930,1284
|
|
20230901,134700,825920020,4930,4925,4930,4925,22
|
|
20230901,134600,825811565,4925,4925,4925,4925,795
|
|
20230901,134500,821896190,4920,4910,4920,4910,151
|
|
20230901,134400,821153280,4910,4910,4910,4910,138
|
|
20230901,134300,820475700,4910,4910,4910,4910,0
|
|
20230901,134200,820475700,4910,4915,4915,4910,418
|
|
20230901,134100,818421280,4900,4905,4905,4900,295
|
|
20230901,134000,816974530,4900,4925,4925,4900,5884
|
|
20230901,133900,788102215,4925,4925,4925,4925,860
|
|
20230901,133800,783866715,4915,4915,4915,4915,0
|
|
20230901,133700,783866715,4915,4915,4915,4915,549
|
|
20230901,133600,781168380,4915,4915,4915,4915,969
|
|
20230901,133500,776405745,4915,4920,4920,4905,6728
|
|
20230901,133400,743348480,4920,4925,4925,4915,5508
|
|
20230901,133300,716269410,4920,4930,4930,4920,845
|
|
20230901,133200,712105785,4935,4940,4940,4935,4313
|
|
20230901,133100,690808150,4940,4940,4940,4940,17
|
|
20230901,133000,690724170,4940,4940,4940,4940,0
|
|
20230901,132900,690724170,4940,4940,4940,4940,351
|
|
20230901,132800,688990230,4940,4955,4955,4940,1178
|
|
20230901,132700,683170700,4940,4945,4945,4940,69
|
|
20230901,132600,682829730,4945,4945,4945,4945,123
|
|
20230901,132500,682221495,4945,4940,4945,4940,10
|
|
20230901,132400,682172070,4945,4950,4950,4945,1535
|
|
20230901,132300,674580165,4960,4960,4960,4960,0
|
|
20230901,132200,674580165,4960,4960,4960,4960,0
|
|
20230901,132100,674580165,4960,4950,4960,4945,42
|
|
20230901,132000,674372075,4950,4950,4960,4950,108
|
|
20230901,131900,673837445,4950,4950,4950,4950,0
|
|
20230901,131800,673837445,4950,4950,4950,4950,0
|
|
20230901,131700,673837445,4950,4950,4950,4950,15
|
|
20230901,131600,673763195,4950,4950,4950,4950,300
|
|
20230901,131500,672278195,4955,4955,4955,4955,3
|
|
20230901,131400,672263330,4970,4960,4970,4960,2
|
|
20230901,131300,672253400,4960,4955,4960,4950,1150
|
|
20230901,131200,666556885,4955,4955,4955,4955,50
|
|
20230901,131100,666309135,4955,4955,4955,4955,0
|
|
20230901,131000,666309135,4955,4955,4955,4955,5
|
|
20230901,130900,666284360,4955,4955,4955,4955,0
|
|
20230901,130800,666284360,4955,4955,4955,4955,0
|
|
20230901,130700,666284360,4955,4955,4955,4955,3
|
|
20230901,130600,666269495,4960,4960,4960,4960,5
|
|
20230901,130500,666244695,4950,4960,4960,4950,400
|
|
20230901,130400,664264195,4950,4950,4950,4950,100
|
|
20230901,130300,663769195,4950,4950,4950,4950,252
|
|
20230901,130200,662521795,4950,4970,4970,4950,384
|
|
20230901,130100,660620975,4955,4975,4975,4955,5702
|
|
20230901,130000,632346615,4975,4975,4975,4975,0
|
|
20230901,125900,632346615,4975,4975,4975,4975,10
|
|
20230901,125800,632296865,4975,4975,4975,4975,0
|
|
20230901,125700,632296865,4975,4975,4975,4965,22
|
|
20230901,125600,632187595,4975,4975,4975,4975,0
|
|
20230901,125500,632187595,4975,4975,4975,4975,0
|
|
20230901,125400,632187595,4975,4975,4975,4975,0
|
|
20230901,125300,632187595,4975,4965,4975,4960,196
|
|
20230901,125200,631214470,4975,4970,4975,4970,11
|
|
20230901,125100,631159795,4965,4975,4975,4965,1013
|
|
20230901,125000,626130110,4975,4975,4975,4975,1
|
|
20230901,124900,626125135,4965,4965,4965,4965,1
|
|
20230901,124800,626120170,4965,4965,4965,4965,140
|
|
20230901,124700,625425070,4965,4965,4965,4965,0
|
|
20230901,124600,625425070,4965,4965,4965,4965,1
|
|
20230901,124500,625420105,4960,4965,4965,4960,410
|
|
20230901,124400,623386355,4965,4970,4970,4965,113
|
|
20230901,124300,622824755,4970,4970,4970,4970,0
|
|
20230901,124200,622824755,4970,4970,4970,4970,0
|
|
20230901,124100,622824755,4970,4970,4970,4970,0
|
|
20230901,124000,622824755,4970,4970,4970,4970,0
|
|
20230901,123900,622824755,4970,4970,4970,4970,0
|
|
20230901,123800,622824755,4970,4970,4970,4970,254
|
|
20230901,123700,621562375,4980,4980,4980,4980,1
|
|
20230901,123600,621557395,4970,4970,4970,4970,296
|
|
20230901,123500,620086275,4970,4970,4970,4970,50
|
|
20230901,123400,619837775,4960,4960,4960,4960,3
|
|
20230901,123300,619822895,4960,4960,4960,4960,100
|
|
20230901,123200,619326895,4970,4970,4970,4970,101
|
|
20230901,123100,618824925,4960,4960,4960,4960,200
|
|
20230901,123000,617832925,4960,4960,4960,4960,0
|
|
20230901,122900,617832925,4960,4960,4960,4960,0
|
|
20230901,122800,617832925,4960,4960,4960,4960,149
|
|
20230901,122700,617093885,4960,4960,4960,4960,0
|
|
20230901,122600,617093885,4960,4960,4960,4960,0
|
|
20230901,122500,617093885,4960,4960,4960,4955,251
|
|
20230901,122400,615849785,4960,4960,4960,4960,0
|
|
20230901,122300,615849785,4960,4960,4960,4960,159
|
|
20230901,122200,615061145,4960,4960,4960,4960,1036
|
|
20230901,122100,609922585,4960,4960,4960,4960,0
|
|
20230901,122000,609922585,4960,4970,4970,4960,1653
|
|
20230901,121900,601713595,4985,4970,4985,4970,21
|
|
20230901,121800,601609075,4970,4970,4985,4970,100
|
|
20230901,121700,601112000,4985,4985,4985,4985,0
|
|
20230901,121600,601112000,4985,4985,4985,4985,0
|
|
20230901,121500,601112000,4985,4985,4985,4985,2
|
|
20230901,121400,601102030,4980,4980,4980,4980,0
|
|
20230901,121300,601102030,4980,4980,4980,4980,98
|
|
20230901,121200,600613990,4980,4980,4980,4980,0
|
|
20230901,121100,600613990,4980,4980,4980,4980,200
|
|
20230901,121000,599617990,4980,4980,4980,4980,0
|
|
20230901,120900,599617990,4980,4980,4980,4980,14
|
|
20230901,120800,599548270,4970,4970,4970,4970,0
|
|
20230901,120700,599548270,4970,4970,4970,4970,0
|
|
20230901,120600,599548270,4970,4970,4970,4970,0
|
|
20230901,120500,599548270,4970,4970,4970,4970,2
|
|
20230901,120400,599538330,4985,4985,4985,4985,1
|
|
20230901,120300,599533345,4970,4970,4970,4970,0
|
|
20230901,120200,599533345,4970,4970,4970,4970,1
|
|
20230901,120100,599528375,4970,4975,4975,4970,4203
|
|
20230901,120000,578638940,4975,4975,4975,4975,0
|
|
20230901,115900,578638940,4975,4975,4975,4975,10
|
|
20230901,115800,578589190,4970,4975,4975,4970,642
|
|
20230901,115700,575395245,4975,4975,4975,4975,0
|
|
20230901,115600,575395245,4975,4975,4975,4975,0
|
|
20230901,115500,575395245,4975,4980,4980,4975,2043
|
|
20230901,115400,565221315,5000,5000,5000,5000,0
|
|
20230901,115300,565221315,5000,5000,5000,5000,0
|
|
20230901,115200,565221315,5000,5000,5000,5000,600
|
|
20230901,115100,562221315,4980,5000,5000,4980,802
|
|
20230901,115000,558223115,5000,5000,5000,5000,0
|
|
20230901,114900,558223115,5000,5000,5000,5000,0
|
|
20230901,114800,558223115,5000,5000,5000,5000,0
|
|
20230901,114700,558223115,5000,5000,5000,5000,0
|
|
20230901,114600,558223115,5000,5000,5000,5000,0
|
|
20230901,114500,558223115,5000,5000,5000,5000,0
|
|
20230901,114400,558223115,5000,5000,5000,5000,1
|
|
20230901,114300,558218115,5000,5000,5000,5000,30
|
|
20230901,114200,558068115,5010,4995,5010,4995,108
|
|
20230901,114100,557528640,4995,4995,4995,4995,367
|
|
20230901,114000,555695475,5000,5000,5000,5000,2115
|
|
20230901,113900,545120475,5000,5000,5000,5000,165
|
|
20230901,113800,544295475,5010,5010,5010,5010,1
|
|
20230901,113700,544290465,5010,5010,5010,5010,23
|
|
20230901,113600,544175235,5020,5020,5020,5020,1
|
|
20230901,113500,544170215,5010,5010,5010,5010,11
|
|
20230901,113400,544115105,5020,5020,5020,5020,0
|
|
20230901,113300,544115105,5020,5020,5020,5020,6
|
|
20230901,113200,544084985,5020,5020,5020,5020,100
|
|
20230901,113100,543582985,5020,5020,5020,5020,0
|
|
20230901,113000,543582985,5020,5020,5020,5020,0
|
|
20230901,112900,543582985,5020,5020,5020,5020,9
|
|
20230901,112800,543537805,5020,5020,5020,5020,1
|
|
20230901,112700,543532785,5000,5000,5000,5000,0
|
|
20230901,112600,543532785,5000,5010,5010,5000,701
|
|
20230901,112500,540024045,5010,5020,5020,5010,180
|
|
20230901,112400,539120835,5020,5020,5020,5020,1
|
|
20230901,112300,539115815,5020,5020,5020,5020,12
|
|
20230901,112200,539055575,5010,4995,5010,4995,1045
|
|
20230901,112100,533830455,4990,4990,4990,4990,451
|
|
20230901,112000,531579965,4980,4980,4980,4980,1
|
|
20230901,111900,531574985,4970,4970,4970,4970,0
|
|
20230901,111800,531574985,4970,4970,4970,4970,500
|
|
20230901,111700,529089985,4970,4975,4975,4970,1500
|
|
20230901,111600,521634485,4970,4975,4975,4970,1803
|
|
20230901,111500,512672670,4975,4975,4975,4975,0
|
|
20230901,111400,512672670,4975,4975,4975,4975,0
|
|
20230901,111300,512672670,4975,4975,4975,4975,2581
|
|
20230901,111200,499832195,4975,4975,4975,4975,234
|
|
20230901,111100,498668045,4980,4980,4980,4980,46
|
|
20230901,111000,498438965,4980,4980,4980,4980,376
|
|
20230901,110900,496566485,4980,4985,4985,4980,1724
|
|
20230901,110800,487980960,4980,4990,4990,4980,429
|
|
20230901,110700,485844525,4990,4980,4990,4980,51
|
|
20230901,110600,485590535,4980,4985,4985,4980,1500
|
|
20230901,110500,478119910,4985,4995,4995,4985,102
|
|
20230901,110400,477611420,4995,4995,4995,4995,1
|
|
20230901,110300,477606425,4990,4985,4990,4980,1001
|
|
20230901,110200,472621385,4980,4980,4980,4980,4
|
|
20230901,110100,472601465,4980,4985,4985,4980,2130
|
|
20230901,110000,461992035,4985,4985,4985,4985,120
|
|
20230901,105900,461393835,4985,5010,5010,4985,1141
|
|
20230901,105800,455701130,4995,5000,5000,4995,567
|
|
20230901,105700,452868695,5010,5010,5010,5010,9
|
|
20230901,105600,452823605,5020,5020,5020,5020,0
|
|
20230901,105500,452823605,5020,5020,5020,5020,200
|
|
20230901,105400,451819605,5020,5000,5020,5000,220
|
|
20230901,105300,450719585,5010,5010,5010,5010,19
|
|
20230901,105200,450624395,5010,5010,5010,5010,0
|
|
20230901,105100,450624395,5010,5010,5010,5010,668
|
|
20230901,105000,447277715,5010,5010,5010,5010,80
|
|
20230901,104900,446876915,5040,5040,5040,5040,0
|
|
20230901,104800,446876915,5040,5040,5040,5040,2
|
|
20230901,104700,446866835,5030,5030,5030,5030,1
|
|
20230901,104600,446861805,5010,5010,5010,5010,2
|
|
20230901,104500,446851785,5030,5030,5040,5030,854
|
|
20230901,104400,442548235,5040,5040,5040,5040,0
|
|
20230901,104300,442548235,5040,5040,5040,5040,1
|
|
20230901,104200,442543195,5030,5040,5040,5030,57
|
|
20230901,104100,442256425,5040,5040,5050,5040,270
|
|
20230901,104000,440895225,5040,5040,5040,5040,101
|
|
20230901,103900,440386185,5040,5040,5040,5040,0
|
|
20230901,103800,440386185,5040,5040,5040,5040,0
|
|
20230901,103700,440386185,5040,5040,5040,5040,90
|
|
20230901,103600,439932585,5040,5060,5060,5040,1667
|
|
20230901,103500,431514875,5060,5050,5060,5050,1305
|
|
20230901,103400,424922665,5040,5020,5040,5020,1463
|
|
20230901,103300,417566335,5020,5020,5020,5020,97
|
|
20230901,103200,417079395,5020,5010,5020,5010,51
|
|
20230901,103100,416823875,5010,5010,5010,5010,2035
|
|
20230901,103000,406628525,5010,5010,5010,5010,0
|
|
20230901,102900,406628525,5010,5010,5010,5010,10
|
|
20230901,102800,406578425,5000,5000,5000,5000,0
|
|
20230901,102700,406578425,5000,5000,5000,5000,0
|
|
20230901,102600,406578425,5000,5010,5010,5000,2194
|
|
20230901,102500,395608325,5010,5010,5010,5010,1800
|
|
20230901,102400,386590325,5000,5000,5000,5000,2482
|
|
20230901,102300,374180325,5000,5000,5000,5000,0
|
|
20230901,102200,374180325,5000,5000,5000,5000,100
|
|
20230901,102100,373680325,4990,5000,5000,4990,101
|
|
20230901,102000,373176145,5000,5000,5000,5000,0
|
|
20230901,101900,373176145,5000,5000,5000,5000,0
|
|
20230901,101800,373176145,5000,4985,5000,4985,3591
|
|
20230901,101700,355231080,4985,4985,4985,4985,0
|
|
20230901,101600,355231080,4985,4990,4990,4985,573
|
|
20230901,101500,352374360,4985,4985,4985,4985,0
|
|
20230901,101400,352374360,4985,4990,4990,4985,307
|
|
20230901,101300,350842435,4990,4990,4990,4990,95
|
|
20230901,101200,350368385,4985,4990,4990,4985,1173
|
|
20230901,101100,344518035,4990,4990,4990,4990,10
|
|
20230901,101000,344468135,4990,4990,4990,4990,101
|
|
20230901,100900,343964145,4990,4990,4990,4990,400
|
|
20230901,100800,341968145,4990,4990,4990,4985,1273
|
|
20230901,100700,335621675,4990,4990,4990,4990,264
|
|
20230901,100600,334304315,4990,5000,5000,4990,101
|
|
20230901,100500,333799325,5000,4995,5000,4990,595
|
|
20230901,100400,330827320,4995,4995,4995,4995,89
|
|
20230901,100300,330382765,4995,4995,4995,4995,534
|
|
20230901,100200,327715435,4980,4985,4985,4980,1000
|
|
20230901,100100,322734045,4995,4990,4995,4990,270
|
|
20230901,100000,321386735,4995,4995,4995,4995,5
|
|
20230901,095900,321361760,4995,4995,4995,4995,402
|
|
20230901,095800,319353770,4975,4995,4995,4975,2910
|
|
20230901,095700,304855765,4990,5010,5010,4990,201
|
|
20230901,095600,303850755,5010,5010,5010,5010,1
|
|
20230901,095500,303845745,4990,4990,4990,4990,200
|
|
20230901,095400,302847745,4990,5010,5010,4990,2013
|
|
20230901,095300,292792285,5010,5010,5010,5010,109
|
|
20230901,095200,292246195,5020,5020,5020,5020,510
|
|
20230901,095100,289685995,5020,5020,5020,5020,1
|
|
20230901,095000,289680975,5020,5020,5020,5010,503
|
|
20230901,094900,287160915,5010,5010,5010,5010,1
|
|
20230901,094800,287155905,5000,5000,5000,5000,0
|
|
20230901,094700,287155905,5000,5010,5020,5000,12
|
|
20230901,094600,287095735,5000,5000,5000,5000,1
|
|
20230901,094500,287090735,5020,5020,5020,5020,0
|
|
20230901,094400,287090735,5020,4995,5020,4995,4095
|
|
20230901,094300,266612140,4990,4990,4995,4980,1927
|
|
20230901,094200,257011885,4980,4990,4990,4980,999
|
|
20230901,094100,252031415,4985,4985,4985,4985,0
|
|
20230901,094000,252031415,4985,4990,4990,4985,168
|
|
20230901,093900,251193110,4995,4995,4995,4995,15
|
|
20230901,093800,251118185,4995,4980,4995,4980,691
|
|
20230901,093700,247673710,4970,4970,4970,4970,660
|
|
20230901,093600,244393510,4965,4970,4970,4960,2963
|
|
20230901,093500,229686445,4960,4985,4985,4960,3413
|
|
20230901,093400,212723165,5000,4985,5000,4985,2227
|
|
20230901,093300,201621555,4985,5000,5020,4985,3242
|
|
20230901,093200,185440445,5000,5010,5010,5000,3399
|
|
20230901,093100,168440455,5010,5010,5010,5010,1
|
|
20230901,093000,168435445,5010,5010,5010,5010,1
|
|
20230901,092900,168430435,5030,5030,5030,5030,145
|
|
20230901,092800,167701085,5030,5030,5030,5030,188
|
|
20230901,092700,166755445,5030,5000,5030,5000,33
|
|
20230901,092600,166590355,5000,5000,5000,5000,400
|
|
20230901,092500,164590355,5000,5030,5030,5000,217
|
|
20230901,092400,163501135,5030,5050,5070,5030,1798
|
|
20230901,092300,154417335,5050,5050,5050,5050,214
|
|
20230901,092200,153336635,5030,5050,5050,5030,421
|
|
20230901,092100,151210605,5050,4990,5050,4980,3063
|
|
20230901,092000,135842940,4980,5030,5040,4980,4223
|
|
20230901,091900,114775500,5020,5020,5020,5020,1501
|
|
20230901,091800,107240480,5020,5010,5020,5000,2354
|
|
20230901,091700,95436320,5000,5020,5020,5000,1133
|
|
20230901,091600,89769660,5020,5000,5020,5000,446
|
|
20230901,091500,87533000,5020,5010,5020,5000,84
|
|
20230901,091400,87111480,5000,5000,5000,5000,10
|
|
20230901,091300,87061480,5020,5020,5020,5020,0
|
|
20230901,091200,87061480,5020,5000,5020,5000,207
|
|
20230901,091100,86026460,5000,5010,5010,4990,2262
|
|
20230901,091000,74725840,5020,5030,5030,5020,267
|
|
20230901,090900,73385330,5020,5000,5020,5000,115
|
|
20230901,090800,72810270,5000,5020,5020,4995,773
|
|
20230901,090700,68945600,5020,5020,5030,5020,159
|
|
20230901,090600,68147370,5020,5040,5040,5020,571
|
|
20230901,090500,65280850,5040,5050,5050,5040,66
|
|
20230901,090400,64948060,5050,5040,5050,5020,506
|
|
20230901,090300,62400370,5040,5030,5050,5030,1696
|
|
20230901,090200,53865470,5020,5020,5020,5010,2580
|
|
20230901,090100,40918870,5020,5020,5030,5020,1454
|
|
20230901,090000,33619560,5030,4970,5030,4950,6119
|