621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191800,733576705,4375,4375,4375,4375,14199
|
|
20230906,191700,733576705,4375,4375,4375,4375,0
|
|
20230906,191600,733576705,4375,4375,4375,4375,0
|
|
20230906,191500,733576705,4375,4375,4375,4375,0
|
|
20230906,191400,733576705,4375,4375,4375,4375,0
|
|
20230906,191300,733576705,4375,4375,4375,4375,0
|
|
20230906,191200,733576705,4375,4375,4375,4375,0
|
|
20230906,191100,733576705,4375,4375,4375,4375,0
|
|
20230906,191000,733576705,4375,4375,4375,4375,0
|
|
20230906,190900,733576705,4375,4375,4375,4375,0
|
|
20230906,190800,733576705,4375,4375,4375,4375,0
|
|
20230906,190700,733576705,4375,4375,4375,4375,0
|
|
20230906,190600,733576705,4375,4375,4375,4375,0
|
|
20230906,190500,733576705,4375,4375,4375,4375,0
|
|
20230906,190400,733576705,4375,4375,4375,4375,0
|
|
20230906,190300,733576705,4375,4375,4375,4375,0
|
|
20230906,190200,733576705,4375,4375,4375,4375,0
|
|
20230906,190100,733576705,4375,4375,4375,4375,0
|
|
20230906,190000,733576705,4375,4375,4375,4375,0
|
|
20230906,185900,733576705,4375,4375,4375,4375,0
|
|
20230906,185800,733576705,4375,4375,4375,4375,0
|
|
20230906,185700,733576705,4375,4375,4375,4375,0
|
|
20230906,185600,733576705,4375,4375,4375,4375,0
|
|
20230906,185500,733576705,4375,4375,4375,4375,0
|
|
20230906,185400,733576705,4375,4375,4375,4375,0
|
|
20230906,185300,733576705,4375,4375,4375,4375,0
|
|
20230906,185200,733576705,4375,4375,4375,4375,0
|
|
20230906,185100,733576705,4375,4375,4375,4375,0
|
|
20230906,185000,733576705,4375,4375,4375,4375,0
|
|
20230906,184900,733576705,4375,4375,4375,4375,0
|
|
20230906,184800,733576705,4375,4375,4375,4375,14199
|
|
20230906,184700,733576705,4375,4375,4375,4375,0
|
|
20230906,184600,733576705,4375,4375,4375,4375,0
|
|
20230906,184500,733576705,4375,4375,4375,4375,0
|
|
20230906,184400,733576705,4375,4375,4375,4375,0
|
|
20230906,184300,733576705,4375,4375,4375,4375,0
|
|
20230906,184200,733576705,4375,4375,4375,4375,0
|
|
20230906,184100,733576705,4375,4375,4375,4375,0
|
|
20230906,184000,733576705,4375,4375,4375,4375,0
|
|
20230906,183900,733576705,4375,4375,4375,4375,0
|
|
20230906,183800,733576705,4375,4375,4375,4375,0
|
|
20230906,183700,733576705,4375,4375,4375,4375,0
|
|
20230906,183600,733576705,4375,4375,4375,4375,0
|
|
20230906,183500,733576705,4375,4375,4375,4375,0
|
|
20230906,183400,733576705,4375,4375,4375,4375,0
|
|
20230906,183300,733576705,4375,4375,4375,4375,0
|
|
20230906,183200,733576705,4375,4375,4375,4375,0
|
|
20230906,183100,733576705,4375,4375,4375,4375,0
|
|
20230906,183000,733576705,4375,4375,4375,4375,0
|
|
20230906,182900,733576705,4375,4375,4375,4375,0
|
|
20230906,182800,733576705,4375,4375,4375,4375,0
|
|
20230906,182700,733576705,4375,4375,4375,4375,0
|
|
20230906,182600,733576705,4375,4375,4375,4375,0
|
|
20230906,182500,733576705,4375,4375,4375,4375,0
|
|
20230906,182400,733576705,4375,4375,4375,4375,0
|
|
20230906,182300,733576705,4375,4375,4375,4375,0
|
|
20230906,182200,733576705,4375,4375,4375,4375,0
|
|
20230906,182100,733576705,4375,4375,4375,4375,0
|
|
20230906,182000,733576705,4375,4375,4375,4375,0
|
|
20230906,181900,733576705,4375,4375,4375,4375,0
|
|
20230906,181800,733576705,4375,4375,4375,4375,14199
|
|
20230906,181700,733576705,4375,4375,4375,4375,0
|
|
20230906,181600,733576705,4375,4375,4375,4375,0
|
|
20230906,181500,733576705,4375,4375,4375,4375,0
|
|
20230906,181400,733576705,4375,4375,4375,4375,0
|
|
20230906,181300,733576705,4375,4375,4375,4375,0
|
|
20230906,181200,733576705,4375,4375,4375,4375,0
|
|
20230906,181100,733576705,4375,4375,4375,4375,0
|
|
20230906,181000,733576705,4375,4375,4375,4375,0
|
|
20230906,180900,733576705,4375,4375,4375,4375,0
|
|
20230906,180800,733576705,4375,4375,4375,4375,0
|
|
20230906,180700,733576705,4375,4375,4375,4375,0
|
|
20230906,180600,733576705,4375,4375,4375,4375,0
|
|
20230906,180500,733576705,4375,4375,4375,4375,0
|
|
20230906,180400,733576705,4375,4375,4375,4375,0
|
|
20230906,180300,733576705,4375,4375,4375,4375,0
|
|
20230906,180200,733576705,4375,4375,4375,4375,0
|
|
20230906,180100,733576705,4375,4375,4375,4375,0
|
|
20230906,180000,733576705,4375,4375,4375,4375,0
|
|
20230906,175900,733576705,4375,4375,4375,4375,0
|
|
20230906,175800,733576705,4375,4375,4375,4375,0
|
|
20230906,175700,733576705,4375,4375,4375,4375,0
|
|
20230906,175600,733576705,4375,4375,4375,4375,0
|
|
20230906,175500,733576705,4375,4375,4375,4375,0
|
|
20230906,175400,733576705,4375,4375,4375,4375,0
|
|
20230906,175300,733576705,4375,4375,4375,4375,0
|
|
20230906,175200,733576705,4375,4375,4375,4375,0
|
|
20230906,175100,733576705,4375,4375,4375,4375,0
|
|
20230906,175000,733576705,4375,4375,4375,4375,0
|
|
20230906,174900,733576705,4375,4375,4375,4375,0
|
|
20230906,174800,733576705,4375,4375,4375,4375,14199
|
|
20230906,174700,733576705,4375,4375,4375,4375,0
|
|
20230906,174600,733576705,4375,4375,4375,4375,0
|
|
20230906,174500,733576705,4375,4375,4375,4375,0
|
|
20230906,174400,733576705,4375,4375,4375,4375,0
|
|
20230906,174300,733576705,4375,4375,4375,4375,0
|
|
20230906,174200,733576705,4375,4375,4375,4375,0
|
|
20230906,174100,733576705,4375,4375,4375,4375,0
|
|
20230906,174000,733576705,4375,4375,4375,4375,0
|
|
20230906,173900,733576705,4375,4375,4375,4375,0
|
|
20230906,173800,733576705,4375,4375,4375,4375,0
|
|
20230906,173700,733576705,4375,4375,4375,4375,0
|
|
20230906,173600,733576705,4375,4375,4375,4375,0
|
|
20230906,173500,733576705,4375,4375,4375,4375,0
|
|
20230906,173400,733576705,4375,4375,4375,4375,0
|
|
20230906,173300,733576705,4375,4375,4375,4375,0
|
|
20230906,173200,733576705,4375,4375,4375,4375,0
|
|
20230906,173100,733576705,4375,4375,4375,4375,0
|
|
20230906,173000,733576705,4375,4375,4375,4375,0
|
|
20230906,172900,733576705,4375,4375,4375,4375,0
|
|
20230906,172800,733576705,4375,4375,4375,4375,0
|
|
20230906,172700,733576705,4375,4375,4375,4375,0
|
|
20230906,172600,733576705,4375,4375,4375,4375,0
|
|
20230906,172500,733576705,4375,4375,4375,4375,0
|
|
20230906,172400,733576705,4375,4375,4375,4375,0
|
|
20230906,172300,733576705,4375,4375,4375,4375,0
|
|
20230906,172200,733576705,4375,4375,4375,4375,0
|
|
20230906,172100,733576705,4375,4375,4375,4375,0
|
|
20230906,172000,733576705,4375,4375,4375,4375,0
|
|
20230906,171900,733576705,4375,4375,4375,4375,0
|
|
20230906,171800,733576705,4375,4375,4375,4375,14199
|
|
20230906,171700,733576705,4375,4375,4375,4375,0
|
|
20230906,171600,733576705,4375,4375,4375,4375,0
|
|
20230906,171500,733576705,4375,4375,4375,4375,0
|
|
20230906,171400,733576705,4375,4375,4375,4375,0
|
|
20230906,171300,733576705,4375,4375,4375,4375,0
|
|
20230906,171200,733576705,4375,4375,4375,4375,0
|
|
20230906,171100,733576705,4375,4375,4375,4375,0
|
|
20230906,171000,733576705,4375,4375,4375,4375,0
|
|
20230906,170900,733576705,4375,4375,4375,4375,0
|
|
20230906,170800,733576705,4375,4375,4375,4375,0
|
|
20230906,170700,733576705,4375,4375,4375,4375,0
|
|
20230906,170600,733576705,4375,4375,4375,4375,0
|
|
20230906,170500,733576705,4375,4375,4375,4375,0
|
|
20230906,170400,733576705,4375,4375,4375,4375,0
|
|
20230906,170300,733576705,4375,4375,4375,4375,0
|
|
20230906,170200,733576705,4375,4375,4375,4375,0
|
|
20230906,170100,733576705,4375,4375,4375,4375,0
|
|
20230906,170000,733576705,4375,4375,4375,4375,0
|
|
20230906,165900,733576705,4375,4375,4375,4375,0
|
|
20230906,165800,733576705,4375,4375,4375,4375,0
|
|
20230906,165700,733576705,4375,4375,4375,4375,0
|
|
20230906,165600,733576705,4375,4375,4375,4375,0
|
|
20230906,165500,733576705,4375,4375,4375,4375,0
|
|
20230906,165400,733576705,4375,4375,4375,4375,0
|
|
20230906,165300,733576705,4375,4375,4375,4375,0
|
|
20230906,165200,733576705,4375,4375,4375,4375,0
|
|
20230906,165100,733576705,4375,4375,4375,4375,0
|
|
20230906,165000,733576705,4375,4375,4375,4375,0
|
|
20230906,164900,733576705,4375,4375,4375,4375,0
|
|
20230906,164800,733576705,4375,4375,4375,4375,14199
|
|
20230906,164700,733576705,4375,4375,4375,4375,0
|
|
20230906,164600,733576705,4375,4375,4375,4375,0
|
|
20230906,164500,733576705,4375,4375,4375,4375,0
|
|
20230906,164400,733576705,4375,4375,4375,4375,0
|
|
20230906,164300,733576705,4375,4375,4375,4375,0
|
|
20230906,164200,733576705,4375,4375,4375,4375,0
|
|
20230906,164100,733576705,4375,4375,4375,4375,0
|
|
20230906,164000,733576705,4375,4375,4375,4375,0
|
|
20230906,163900,733576705,4375,4375,4375,4375,0
|
|
20230906,163800,733576705,4375,4375,4375,4375,0
|
|
20230906,163700,733576705,4375,4375,4375,4375,0
|
|
20230906,163600,733576705,4375,4375,4375,4375,0
|
|
20230906,163500,733576705,4375,4375,4375,4375,0
|
|
20230906,163400,733576705,4375,4375,4375,4375,0
|
|
20230906,163300,733576705,4375,4375,4375,4375,0
|
|
20230906,163200,733576705,4375,4375,4375,4375,0
|
|
20230906,163100,733576705,4375,4375,4375,4375,0
|
|
20230906,163000,733576705,4375,4375,4375,4375,0
|
|
20230906,162900,733576705,4375,4375,4375,4375,0
|
|
20230906,162800,733576705,4375,4375,4375,4375,0
|
|
20230906,162700,733576705,4375,4375,4375,4375,0
|
|
20230906,162600,733576705,4375,4375,4375,4375,0
|
|
20230906,162500,733576705,4375,4375,4375,4375,0
|
|
20230906,162400,733576705,4375,4375,4375,4375,0
|
|
20230906,162300,733576705,4375,4375,4375,4375,0
|
|
20230906,162200,733576705,4375,4375,4375,4375,0
|
|
20230906,162100,733576705,4375,4375,4375,4375,0
|
|
20230906,162000,733576705,4375,4375,4375,4375,0
|
|
20230906,161900,733576705,4375,4375,4375,4375,0
|
|
20230906,161800,733576705,4375,4375,4375,4375,14199
|
|
20230906,161700,733576705,4375,4375,4375,4375,0
|
|
20230906,161600,733576705,4375,4375,4375,4375,0
|
|
20230906,161500,733576705,4375,4375,4375,4375,0
|
|
20230906,161400,733576705,4375,4375,4375,4375,0
|
|
20230906,161300,733576705,4375,4375,4375,4375,0
|
|
20230906,161200,733576705,4375,4375,4375,4375,0
|
|
20230906,161100,733576705,4375,4375,4375,4375,0
|
|
20230906,161000,733576705,4375,4375,4375,4375,0
|
|
20230906,160900,733576705,4375,4375,4375,4375,0
|
|
20230906,160800,733576705,4375,4375,4375,4375,0
|
|
20230906,160700,733576705,4375,4375,4375,4375,0
|
|
20230906,160600,733576705,4375,4375,4375,4375,0
|
|
20230906,160500,733576705,4375,4375,4375,4375,0
|
|
20230906,160400,733576705,4375,4375,4375,4375,0
|
|
20230906,160300,733576705,4375,4375,4375,4375,0
|
|
20230906,160200,733576705,4375,4375,4375,4375,0
|
|
20230906,160100,733576705,4375,4375,4375,4375,0
|
|
20230906,160000,733576705,4375,4375,4375,4375,0
|
|
20230906,155900,733576705,4375,4375,4375,4375,0
|
|
20230906,155800,733576705,4375,4375,4375,4375,0
|
|
20230906,155700,733576705,4375,4375,4375,4375,0
|
|
20230906,155600,733576705,4375,4375,4375,4375,0
|
|
20230906,155500,733576705,4375,4375,4375,4375,0
|
|
20230906,155400,733576705,4375,4375,4375,4375,0
|
|
20230906,155300,733576705,4375,4375,4375,4375,0
|
|
20230906,155200,733576705,4375,4375,4375,4375,0
|
|
20230906,155100,733576705,4375,4375,4375,4375,0
|
|
20230906,155000,733576705,4375,4375,4375,4375,0
|
|
20230906,154900,733576705,4375,4375,4375,4375,0
|
|
20230906,154800,733576705,4375,4375,4375,4375,14199
|
|
20230906,154700,733576705,4375,4375,4375,4375,0
|
|
20230906,154600,733576705,4375,4375,4375,4375,0
|
|
20230906,154500,733576705,4375,4375,4375,4375,0
|
|
20230906,154400,733576705,4375,4375,4375,4375,0
|
|
20230906,154300,733576705,4375,4375,4375,4375,0
|
|
20230906,154200,733576705,4375,4375,4375,4375,0
|
|
20230906,154100,733576705,4375,4375,4375,4375,0
|
|
20230906,154000,733576705,4375,4375,4375,4375,0
|
|
20230906,153900,733576705,4375,4375,4375,4375,0
|
|
20230906,153800,733576705,4375,4375,4375,4375,0
|
|
20230906,153700,733576705,4375,4375,4375,4375,0
|
|
20230906,153600,733576705,4375,4375,4375,4375,0
|
|
20230906,153500,733576705,4375,4375,4375,4375,0
|
|
20230906,153400,733576705,4375,4375,4375,4375,0
|
|
20230906,153300,733576705,4375,4375,4375,4375,0
|
|
20230906,153200,733576705,4375,4375,4375,4375,0
|
|
20230906,153100,733576705,4375,4375,4375,4375,0
|
|
20230906,153000,733576705,4375,4375,4375,4375,14199
|
|
20230906,152900,671456080,4385,4385,4385,4385,0
|
|
20230906,152800,671456080,4385,4385,4385,4385,0
|
|
20230906,152700,671456080,4385,4385,4385,4385,0
|
|
20230906,152600,671456080,4385,4385,4385,4385,0
|
|
20230906,152500,671456080,4385,4385,4385,4385,0
|
|
20230906,152400,671456080,4385,4385,4385,4385,0
|
|
20230906,152300,671456080,4385,4385,4385,4385,0
|
|
20230906,152200,671456080,4385,4385,4385,4385,0
|
|
20230906,152100,671456080,4385,4385,4385,4385,0
|
|
20230906,152000,671456080,4385,4385,4385,4385,0
|
|
20230906,151900,671456080,4385,4380,4390,4380,247
|
|
20230906,151800,670374090,4380,4380,4380,4380,3
|
|
20230906,151700,670360950,4390,4390,4390,4390,0
|
|
20230906,151600,670360950,4390,4390,4390,4390,0
|
|
20230906,151500,670360950,4390,4390,4390,4390,0
|
|
20230906,151400,670360950,4390,4390,4390,4380,4832
|
|
20230906,151300,649192755,4385,4385,4390,4385,1535
|
|
20230906,151200,642461775,4385,4385,4385,4385,377
|
|
20230906,151100,640808630,4385,4385,4385,4385,0
|
|
20230906,151000,640808630,4385,4390,4390,4385,1059
|
|
20230906,150900,636163040,4395,4395,4395,4395,0
|
|
20230906,150800,636163040,4395,4395,4395,4395,0
|
|
20230906,150700,636163040,4395,4395,4395,4395,0
|
|
20230906,150600,636163040,4395,4395,4395,4395,0
|
|
20230906,150500,636163040,4395,4390,4395,4390,51
|
|
20230906,150400,635939145,4390,4390,4390,4390,1
|
|
20230906,150300,635934755,4390,4390,4390,4390,0
|
|
20230906,150200,635934755,4390,4390,4390,4390,157
|
|
20230906,150100,635245525,4390,4390,4390,4390,467
|
|
20230906,150000,633195395,4390,4390,4390,4390,69
|
|
20230906,145900,632892485,4390,4390,4390,4390,369
|
|
20230906,145800,631272575,4390,4390,4390,4390,0
|
|
20230906,145700,631272575,4390,4390,4390,4390,225
|
|
20230906,145600,630284825,4395,4395,4395,4395,1
|
|
20230906,145500,630280430,4390,4390,4390,4390,953
|
|
20230906,145400,626096760,4395,4395,4395,4395,2
|
|
20230906,145300,626087970,4390,4390,4390,4390,225
|
|
20230906,145200,625100220,4390,4390,4390,4390,181
|
|
20230906,145100,624305630,4390,4390,4390,4390,0
|
|
20230906,145000,624305630,4390,4390,4390,4390,1042
|
|
20230906,144900,619731250,4400,4400,4400,4400,0
|
|
20230906,144800,619731250,4400,4400,4400,4400,0
|
|
20230906,144700,619731250,4400,4400,4400,4400,140
|
|
20230906,144600,619115250,4400,4400,4400,4400,100
|
|
20230906,144500,618675250,4400,4400,4400,4400,0
|
|
20230906,144400,618675250,4400,4395,4400,4395,106
|
|
20230906,144300,618209375,4400,4400,4400,4400,0
|
|
20230906,144200,618209375,4400,4400,4400,4400,11
|
|
20230906,144100,618160975,4400,4400,4400,4400,0
|
|
20230906,144000,618160975,4400,4400,4400,4400,108
|
|
20230906,143900,617685775,4405,4400,4405,4400,94
|
|
20230906,143800,617272170,4405,4405,4405,4405,23
|
|
20230906,143700,617170855,4405,4400,4405,4400,4058
|
|
20230906,143600,599315630,4395,4390,4395,4390,599
|
|
20230906,143500,596683040,4390,4390,4390,4390,9
|
|
20230906,143400,596643530,4395,4390,4395,4390,78
|
|
20230906,143300,596300845,4390,4390,4395,4390,178
|
|
20230906,143200,595518780,4390,4385,4390,4385,167
|
|
20230906,143100,594785680,4385,4390,4390,4385,121
|
|
20230906,143000,594254515,4390,4390,4390,4390,2
|
|
20230906,142900,594245735,4390,4385,4390,4385,28
|
|
20230906,142800,594122885,4385,4385,4385,4385,28
|
|
20230906,142700,594000105,4385,4385,4385,4385,373
|
|
20230906,142600,592364500,4380,4380,4380,4380,401
|
|
20230906,142500,590608120,4380,4375,4380,4375,533
|
|
20230906,142400,588275080,4380,4385,4385,4380,3458
|
|
20230906,142300,573127540,4385,4385,4385,4380,186
|
|
20230906,142200,572312080,4385,4385,4385,4385,10
|
|
20230906,142100,572268230,4380,4380,4380,4380,298
|
|
20230906,142000,570962990,4390,4385,4390,4380,3321
|
|
20230906,141900,556400830,4395,4395,4395,4395,0
|
|
20230906,141800,556400830,4395,4390,4395,4385,1764
|
|
20230906,141700,548657425,4390,4390,4395,4390,352
|
|
20230906,141600,547111875,4385,4385,4385,4385,2
|
|
20230906,141500,547103105,4385,4385,4385,4385,504
|
|
20230906,141400,544893065,4385,4385,4385,4385,2
|
|
20230906,141300,544884295,4385,4385,4385,4385,1
|
|
20230906,141200,544879910,4390,4385,4390,4385,35
|
|
20230906,141100,544726425,4390,4390,4390,4385,909
|
|
20230906,141000,540736055,4390,4390,4390,4390,12
|
|
20230906,140900,540683375,4390,4390,4390,4390,0
|
|
20230906,140800,540683375,4390,4390,4390,4390,0
|
|
20230906,140700,540683375,4390,4390,4390,4390,0
|
|
20230906,140600,540683375,4390,4390,4390,4390,23
|
|
20230906,140500,540582405,4390,4390,4390,4385,3651
|
|
20230906,140400,524556160,4395,4390,4395,4390,221
|
|
20230906,140300,523585965,4395,4395,4395,4395,4
|
|
20230906,140200,523568385,4390,4390,4390,4390,65
|
|
20230906,140100,523283035,4400,4400,4400,4400,1
|
|
20230906,140000,523278635,4390,4400,4400,4390,521
|
|
20230906,135900,520989390,4400,4400,4400,4400,0
|
|
20230906,135800,520989390,4400,4400,4400,4400,200
|
|
20230906,135700,520109390,4400,4400,4400,4400,31
|
|
20230906,135600,519972990,4390,4395,4395,4390,5259
|
|
20230906,135500,496861965,4400,4400,4400,4400,0
|
|
20230906,135400,496861965,4400,4400,4400,4400,0
|
|
20230906,135300,496861965,4400,4400,4400,4400,1
|
|
20230906,135200,496857565,4395,4395,4395,4395,1
|
|
20230906,135100,496853170,4400,4405,4405,4400,240
|
|
20230906,135000,495796035,4400,4400,4400,4400,8
|
|
20230906,134900,495760835,4400,4395,4400,4395,86
|
|
20230906,134800,495382855,4405,4405,4405,4400,31
|
|
20230906,134700,495246350,4405,4405,4405,4400,77
|
|
20230906,134600,494907540,4400,4400,4400,4400,100
|
|
20230906,134500,494467540,4400,4395,4400,4395,50
|
|
20230906,134400,494247555,4395,4405,4405,4395,103
|
|
20230906,134300,493793870,4405,4405,4405,4405,1
|
|
20230906,134200,493789465,4395,4395,4395,4395,0
|
|
20230906,134100,493789465,4395,4395,4395,4395,614
|
|
20230906,134000,491090935,4400,4405,4405,4400,1252
|
|
20230906,133900,485581915,4415,4405,4415,4405,63
|
|
20230906,133800,485304025,4405,4405,4405,4405,0
|
|
20230906,133700,485304025,4405,4405,4405,4405,0
|
|
20230906,133600,485304025,4405,4405,4405,4405,1
|
|
20230906,133500,485299620,4400,4400,4400,4400,0
|
|
20230906,133400,485299620,4400,4400,4400,4400,0
|
|
20230906,133300,485299620,4400,4400,4400,4400,0
|
|
20230906,133200,485299620,4400,4405,4405,4400,10
|
|
20230906,133100,485255615,4420,4410,4420,4410,700
|
|
20230906,133000,482162995,4400,4400,4400,4400,0
|
|
20230906,132900,482162995,4400,4400,4400,4400,0
|
|
20230906,132800,482162995,4400,4400,4400,4400,0
|
|
20230906,132700,482162995,4400,4400,4400,4400,10
|
|
20230906,132600,482118995,4420,4405,4420,4405,595
|
|
20230906,132500,479493850,4405,4405,4405,4405,0
|
|
20230906,132400,479493850,4405,4405,4405,4405,202
|
|
20230906,132300,478604040,4400,4400,4400,4400,0
|
|
20230906,132200,478604040,4400,4400,4400,4400,400
|
|
20230906,132100,476844040,4400,4400,4400,4400,0
|
|
20230906,132000,476844040,4400,4400,4400,4400,2
|
|
20230906,131900,476835240,4400,4400,4400,4400,0
|
|
20230906,131800,476835240,4400,4400,4400,4400,10
|
|
20230906,131700,476791240,4400,4400,4400,4400,8
|
|
20230906,131600,476756040,4400,4400,4400,4400,10
|
|
20230906,131500,476712040,4400,4400,4400,4400,10
|
|
20230906,131400,476668040,4400,4400,4400,4400,0
|
|
20230906,131300,476668040,4400,4395,4400,4395,24
|
|
20230906,131200,476562515,4395,4400,4400,4395,244
|
|
20230906,131100,475489135,4400,4400,4400,4400,181
|
|
20230906,131000,474692735,4400,4400,4400,4400,0
|
|
20230906,130900,474692735,4400,4400,4400,4400,0
|
|
20230906,130800,474692735,4400,4400,4400,4400,0
|
|
20230906,130700,474692735,4400,4400,4400,4400,0
|
|
20230906,130600,474692735,4400,4400,4400,4400,20
|
|
20230906,130500,474604735,4395,4395,4395,4395,0
|
|
20230906,130400,474604735,4395,4395,4395,4395,0
|
|
20230906,130300,474604735,4395,4400,4400,4395,3204
|
|
20230906,130200,460515400,4405,4405,4405,4405,10
|
|
20230906,130100,460471350,4405,4400,4405,4400,241
|
|
20230906,130000,459410680,4400,4400,4400,4400,0
|
|
20230906,125900,459410680,4400,4400,4400,4400,551
|
|
20230906,125800,456986280,4395,4395,4395,4395,0
|
|
20230906,125700,456986280,4395,4395,4395,4395,0
|
|
20230906,125600,456986280,4395,4395,4395,4395,240
|
|
20230906,125500,455931480,4400,4395,4400,4395,1001
|
|
20230906,125400,451532080,4395,4395,4395,4395,0
|
|
20230906,125300,451532080,4395,4395,4395,4395,0
|
|
20230906,125200,451532080,4395,4395,4395,4395,0
|
|
20230906,125100,451532080,4395,4395,4395,4395,124
|
|
20230906,125000,450987100,4395,4400,4400,4395,158
|
|
20230906,124900,450292510,4400,4400,4400,4400,30
|
|
20230906,124800,450160510,4400,4400,4400,4400,0
|
|
20230906,124700,450160510,4400,4400,4400,4400,149
|
|
20230906,124600,449504910,4400,4400,4400,4400,200
|
|
20230906,124500,448624910,4400,4400,4400,4400,353
|
|
20230906,124400,447071710,4400,4405,4405,4400,319
|
|
20230906,124300,445666610,4405,4405,4405,4405,0
|
|
20230906,124200,445666610,4405,4405,4405,4405,1
|
|
20230906,124100,445662205,4395,4395,4395,4395,41
|
|
20230906,124000,445482010,4395,4395,4395,4395,0
|
|
20230906,123900,445482010,4395,4395,4395,4395,46
|
|
20230906,123800,445279840,4395,4395,4395,4395,0
|
|
20230906,123700,445279840,4395,4395,4395,4395,101
|
|
20230906,123600,444835945,4395,4395,4395,4395,500
|
|
20230906,123500,442638445,4395,4390,4395,4390,428
|
|
20230906,123400,440757735,4395,4395,4395,4395,1047
|
|
20230906,123300,436156170,4395,4395,4395,4395,1000
|
|
20230906,123200,431761170,4395,4400,4400,4395,1001
|
|
20230906,123100,427361770,4400,4400,4400,4400,0
|
|
20230906,123000,427361770,4400,4400,4400,4400,0
|
|
20230906,122900,427361770,4400,4400,4400,4400,100
|
|
20230906,122800,426921770,4400,4400,4400,4400,432
|
|
20230906,122700,425020970,4400,4410,4415,4400,544
|
|
20230906,122600,422626760,4415,4410,4415,4410,272
|
|
20230906,122500,421427140,4405,4410,4410,4405,248
|
|
20230906,122400,420334480,4420,4420,4420,4420,44
|
|
20230906,122300,420140000,4400,4400,4400,4400,1
|
|
20230906,122200,420135600,4400,4400,4400,4400,0
|
|
20230906,122100,420135600,4400,4400,4400,4400,200
|
|
20230906,122000,419255600,4400,4400,4400,4400,199
|
|
20230906,121900,418380000,4400,4400,4400,4400,5
|
|
20230906,121800,418358000,4400,4400,4400,4400,0
|
|
20230906,121700,418358000,4400,4400,4400,4400,214
|
|
20230906,121600,417416400,4400,4400,4400,4400,153
|
|
20230906,121500,416743200,4400,4400,4400,4400,40
|
|
20230906,121400,416567200,4400,4400,4400,4400,0
|
|
20230906,121300,416567200,4400,4400,4400,4400,0
|
|
20230906,121200,416567200,4400,4400,4400,4400,91
|
|
20230906,121100,416166800,4405,4405,4405,4405,1136
|
|
20230906,121000,411162720,4400,4400,4400,4400,71
|
|
20230906,120900,410850320,4425,4425,4425,4425,1136
|
|
20230906,120800,405823520,4400,4400,4400,4400,0
|
|
20230906,120700,405823520,4400,4410,4410,4400,1800
|
|
20230906,120600,397902025,4410,4410,4410,4410,0
|
|
20230906,120500,397902025,4410,4410,4410,4410,0
|
|
20230906,120400,397902025,4410,4410,4410,4410,124
|
|
20230906,120300,397355185,4410,4410,4410,4410,0
|
|
20230906,120200,397355185,4410,4415,4415,4410,468
|
|
20230906,120100,395291255,4410,4410,4410,4410,0
|
|
20230906,120000,395291255,4410,4410,4410,4410,0
|
|
20230906,115900,395291255,4410,4410,4410,4410,0
|
|
20230906,115800,395291255,4410,4410,4410,4410,0
|
|
20230906,115700,395291255,4410,4410,4410,4410,0
|
|
20230906,115600,395291255,4410,4410,4410,4410,0
|
|
20230906,115500,395291255,4410,4420,4420,4410,500
|
|
20230906,115400,393082185,4420,4420,4420,4420,0
|
|
20230906,115300,393082185,4420,4420,4420,4420,0
|
|
20230906,115200,393082185,4420,4420,4420,4420,3
|
|
20230906,115100,393068925,4430,4430,4430,4430,0
|
|
20230906,115000,393068925,4430,4430,4430,4430,5
|
|
20230906,114900,393046775,4430,4430,4430,4430,1129
|
|
20230906,114800,388045305,4425,4425,4425,4425,0
|
|
20230906,114700,388045305,4425,4425,4425,4425,0
|
|
20230906,114600,388045305,4425,4425,4425,4425,186
|
|
20230906,114500,387222255,4430,4430,4430,4430,3
|
|
20230906,114400,387208965,4430,4430,4430,4430,1
|
|
20230906,114300,387204535,4425,4425,4425,4425,200
|
|
20230906,114200,386319535,4425,4415,4425,4410,556
|
|
20230906,114100,383862510,4410,4410,4410,4410,13
|
|
20230906,114000,383805180,4410,4405,4415,4400,820
|
|
20230906,113900,380192460,4405,4405,4405,4405,101
|
|
20230906,113800,379747555,4410,4410,4410,4410,75
|
|
20230906,113700,379416805,4410,4410,4410,4410,144
|
|
20230906,113600,378781765,4410,4410,4410,4410,0
|
|
20230906,113500,378781765,4410,4410,4410,4410,0
|
|
20230906,113400,378781765,4410,4410,4410,4410,0
|
|
20230906,113300,378781765,4410,4410,4410,4410,70
|
|
20230906,113200,378473065,4405,4405,4405,4405,569
|
|
20230906,113100,375966620,4410,4410,4410,4410,250
|
|
20230906,113000,374864120,4405,4405,4405,4405,655
|
|
20230906,112900,371978845,4405,4405,4405,4405,10
|
|
20230906,112800,371934795,4405,4400,4405,4400,240
|
|
20230906,112700,370878720,4400,4400,4400,4400,52
|
|
20230906,112600,370649920,4400,4400,4400,4400,1
|
|
20230906,112500,370645520,4390,4395,4395,4390,227
|
|
20230906,112400,369648375,4395,4395,4395,4395,60
|
|
20230906,112300,369384675,4390,4390,4390,4390,0
|
|
20230906,112200,369384675,4390,4390,4390,4390,0
|
|
20230906,112100,369384675,4390,4390,4390,4390,22
|
|
20230906,112000,369288095,4390,4395,4395,4390,15
|
|
20230906,111900,369222220,4390,4390,4390,4390,770
|
|
20230906,111800,365841920,4390,4390,4390,4390,273
|
|
20230906,111700,364643450,4400,4400,4400,4400,136
|
|
20230906,111600,364045050,4390,4390,4390,4390,17
|
|
20230906,111500,363970420,4400,4400,4400,4400,0
|
|
20230906,111400,363970420,4400,4400,4400,4400,44
|
|
20230906,111300,363776820,4390,4390,4390,4390,1
|
|
20230906,111200,363772430,4400,4395,4400,4395,119
|
|
20230906,111100,363249420,4395,4395,4395,4395,200
|
|
20230906,111000,362370420,4390,4400,4400,4390,2747
|
|
20230906,110900,350300850,4400,4400,4400,4400,8
|
|
20230906,110800,350265650,4395,4395,4395,4395,1
|
|
20230906,110700,350261255,4395,4395,4395,4395,0
|
|
20230906,110600,350261255,4395,4395,4395,4395,0
|
|
20230906,110500,350261255,4395,4395,4395,4395,0
|
|
20230906,110400,350261255,4395,4395,4395,4395,8
|
|
20230906,110300,350226095,4400,4400,4400,4400,20
|
|
20230906,110200,350138095,4400,4400,4400,4400,0
|
|
20230906,110100,350138095,4400,4400,4400,4400,2
|
|
20230906,110000,350129295,4400,4400,4400,4400,10
|
|
20230906,105900,350085295,4400,4400,4400,4395,264
|
|
20230906,105800,348924155,4400,4400,4400,4400,9
|
|
20230906,105700,348884555,4400,4400,4400,4400,0
|
|
20230906,105600,348884555,4400,4395,4400,4395,35
|
|
20230906,105500,348730725,4395,4400,4400,4395,10
|
|
20230906,105400,348686770,4395,4400,4400,4395,3
|
|
20230906,105300,348673580,4405,4405,4405,4405,0
|
|
20230906,105200,348673580,4405,4405,4405,4400,53
|
|
20230906,105100,348440200,4395,4395,4405,4390,909
|
|
20230906,105000,344443925,4395,4395,4395,4395,700
|
|
20230906,104900,341367425,4395,4395,4395,4395,106
|
|
20230906,104800,340901555,4405,4405,4405,4405,130
|
|
20230906,104700,340328905,4395,4395,4395,4395,60
|
|
20230906,104600,340065205,4395,4400,4400,4395,652
|
|
20230906,104500,337199020,4410,4410,4410,4410,0
|
|
20230906,104400,337199020,4410,4410,4410,4410,0
|
|
20230906,104300,337199020,4410,4410,4410,4410,0
|
|
20230906,104200,337199020,4410,4410,4410,4410,0
|
|
20230906,104100,337199020,4410,4410,4410,4410,0
|
|
20230906,104000,337199020,4410,4410,4410,4410,58
|
|
20230906,103900,336943240,4410,4410,4410,4410,32
|
|
20230906,103800,336802120,4410,4410,4415,4410,169
|
|
20230906,103700,336056795,4415,4415,4415,4415,0
|
|
20230906,103600,336056795,4415,4415,4415,4415,119
|
|
20230906,103500,335531410,4415,4415,4415,4415,316
|
|
20230906,103400,334136270,4415,4415,4415,4415,1
|
|
20230906,103300,334131855,4390,4415,4415,4390,3456
|
|
20230906,103200,318934865,4415,4415,4415,4405,140
|
|
20230906,103100,318316775,4420,4420,4420,4420,0
|
|
20230906,103000,318316775,4420,4405,4420,4405,17
|
|
20230906,102900,318241860,4405,4405,4405,4405,44
|
|
20230906,102800,318048040,4405,4400,4405,4400,210
|
|
20230906,102700,317123935,4400,4400,4400,4400,0
|
|
20230906,102600,317123935,4400,4400,4400,4400,0
|
|
20230906,102500,317123935,4400,4400,4400,4400,191
|
|
20230906,102400,316283535,4400,4400,4400,4400,35
|
|
20230906,102300,316129535,4400,4400,4400,4395,245
|
|
20230906,102200,315051980,4400,4400,4400,4400,0
|
|
20230906,102100,315051980,4400,4400,4400,4400,2
|
|
20230906,102000,315043180,4390,4395,4400,4390,108
|
|
20230906,101900,314568230,4395,4395,4395,4395,50
|
|
20230906,101800,314348480,4395,4395,4395,4390,859
|
|
20230906,101700,310576960,4395,4395,4395,4395,1500
|
|
20230906,101600,303984460,4395,4400,4400,4395,2300
|
|
20230906,101500,293874105,4400,4400,4400,4400,19
|
|
20230906,101400,293790505,4400,4400,4400,4400,323
|
|
20230906,101300,292369305,4400,4400,4400,4400,150
|
|
20230906,101200,291709305,4400,4395,4400,4395,501
|
|
20230906,101100,289507405,4395,4400,4400,4395,5639
|
|
20230906,101000,264697305,4400,4400,4400,4400,266
|
|
20230906,100900,263526905,4405,4405,4405,4405,1604
|
|
20230906,100800,256461285,4415,4415,4415,4415,4
|
|
20230906,100700,256443625,4415,4410,4415,4410,109
|
|
20230906,100600,255962510,4420,4420,4420,4420,56
|
|
20230906,100500,255714990,4410,4405,4410,4400,2622
|
|
20230906,100400,244152560,4400,4410,4410,4400,154
|
|
20230906,100300,243473960,4410,4410,4410,4400,1126
|
|
20230906,100200,238514800,4410,4410,4410,4410,0
|
|
20230906,100100,238514800,4410,4410,4410,4410,2
|
|
20230906,100000,238505980,4400,4405,4410,4400,641
|
|
20230906,095900,235683560,4405,4405,4405,4405,833
|
|
20230906,095800,232014195,4410,4410,4410,4410,0
|
|
20230906,095700,232014195,4410,4405,4410,4405,57
|
|
20230906,095600,231762860,4410,4410,4410,4410,6
|
|
20230906,095500,231736400,4420,4420,4420,4420,0
|
|
20230906,095400,231736400,4420,4420,4420,4420,0
|
|
20230906,095300,231736400,4420,4420,4420,4420,0
|
|
20230906,095200,231736400,4420,4415,4420,4405,1253
|
|
20230906,095100,226211010,4420,4415,4420,4410,218
|
|
20230906,095000,225248095,4420,4420,4420,4420,2
|
|
20230906,094900,225239255,4425,4425,4425,4425,1
|
|
20230906,094800,225234830,4420,4420,4420,4420,0
|
|
20230906,094700,225234830,4420,4405,4420,4405,249
|
|
20230906,094600,224137895,4405,4410,4410,4405,3530
|
|
20230906,094500,208571900,4415,4415,4415,4415,10
|
|
20230906,094400,208527750,4415,4420,4420,4415,1426
|
|
20230906,094300,202231335,4425,4425,4425,4425,0
|
|
20230906,094200,202231335,4425,4425,4425,4425,10
|
|
20230906,094100,202187085,4425,4425,4425,4420,33
|
|
20230906,094000,202041175,4425,4415,4425,4415,282
|
|
20230906,093900,200795710,4415,4415,4415,4415,3
|
|
20230906,093800,200782465,4415,4415,4415,4415,8
|
|
20230906,093700,200747145,4420,4420,4420,4420,1
|
|
20230906,093600,200742725,4420,4405,4420,4405,93
|
|
20230906,093500,200333045,4405,4425,4425,4405,1599
|
|
20230906,093400,193282425,4435,4435,4435,4420,200
|
|
20230906,093300,192397705,4435,4435,4435,4430,31
|
|
20230906,093200,192260225,4440,4420,4440,4420,89
|
|
20230906,093100,191865835,4425,4425,4425,4425,0
|
|
20230906,093000,191865835,4425,4425,4425,4425,1586
|
|
20230906,092900,184847785,4425,4425,4425,4425,100
|
|
20230906,092800,184405285,4420,4415,4420,4415,995
|
|
20230906,092700,180007415,4415,4410,4420,4410,153
|
|
20230906,092600,179331945,4410,4410,4410,4410,7
|
|
20230906,092500,179301075,4405,4405,4405,4405,0
|
|
20230906,092400,179301075,4405,4415,4420,4405,1963
|
|
20230906,092300,170641395,4410,4410,4410,4410,193
|
|
20230906,092200,169790265,4410,4405,4410,4405,354
|
|
20230906,092100,168229830,4405,4405,4405,4405,139
|
|
20230906,092000,167617535,4405,4405,4405,4405,111
|
|
20230906,091900,167128580,4405,4400,4410,4400,24
|
|
20230906,091800,167022850,4400,4400,4405,4400,728
|
|
20230906,091700,163819200,4405,4405,4405,4405,702
|
|
20230906,091600,160726890,4405,4405,4405,4405,241
|
|
20230906,091500,159665285,4405,4405,4405,4405,115
|
|
20230906,091400,159158710,4405,4405,4405,4405,686
|
|
20230906,091300,156136880,4410,4410,4425,4410,3012
|
|
20230906,091200,142823975,4410,4405,4410,4405,45
|
|
20230906,091100,142625700,4405,4410,4415,4400,267
|
|
20230906,091000,141449570,4425,4410,4425,4410,11
|
|
20230906,090900,141400925,4405,4410,4410,4405,425
|
|
20230906,090800,139527485,4410,4410,4410,4400,269
|
|
20230906,090700,138342450,4405,4405,4405,4405,551
|
|
20230906,090600,135915295,4400,4395,4400,4390,2214
|
|
20230906,090500,126190195,4400,4430,4430,4395,3237
|
|
20230906,090400,111943160,4430,4400,4430,4400,59
|
|
20230906,090300,111683500,4430,4395,4430,4390,6610
|
|
20230906,090200,82604240,4390,4400,4405,4380,6413
|
|
20230906,090100,54435700,4400,4460,4460,4400,3366
|
|
20230906,090000,39610440,4460,4485,4485,4395,8904
|