621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,191700,1730505690,9880,9880,9880,9880,0
|
|
20230905,191600,1730505690,9880,9880,9880,9880,0
|
|
20230905,191500,1730505690,9880,9880,9880,9880,0
|
|
20230905,191400,1730505690,9880,9880,9880,9880,0
|
|
20230905,191300,1730505690,9880,9880,9880,9880,0
|
|
20230905,191200,1730505690,9880,9880,9880,9880,0
|
|
20230905,191100,1730505690,9880,9880,9880,9880,0
|
|
20230905,191000,1730505690,9880,9880,9880,9880,0
|
|
20230905,190900,1730505690,9880,9880,9880,9880,0
|
|
20230905,190800,1730505690,9880,9880,9880,9880,0
|
|
20230905,190700,1730505690,9880,9880,9880,9880,0
|
|
20230905,190600,1730505690,9880,9880,9880,9880,0
|
|
20230905,190500,1730505690,9880,9880,9880,9880,0
|
|
20230905,190400,1730505690,9880,9880,9880,9880,0
|
|
20230905,190300,1730505690,9880,9880,9880,9880,0
|
|
20230905,190200,1730505690,9880,9880,9880,9880,0
|
|
20230905,190100,1730505690,9880,9880,9880,9880,0
|
|
20230905,190000,1730505690,9880,9880,9880,9880,0
|
|
20230905,185900,1730505690,9880,9880,9880,9880,0
|
|
20230905,185800,1730505690,9880,9880,9880,9880,0
|
|
20230905,185700,1730505690,9880,9880,9880,9880,0
|
|
20230905,185600,1730505690,9880,9880,9880,9880,0
|
|
20230905,185500,1730505690,9880,9880,9880,9880,0
|
|
20230905,185400,1730505690,9880,9880,9880,9880,0
|
|
20230905,185300,1730505690,9880,9880,9880,9880,0
|
|
20230905,185200,1730505690,9880,9880,9880,9880,0
|
|
20230905,185100,1730505690,9880,9880,9880,9880,0
|
|
20230905,185000,1730505690,9880,9880,9880,9880,0
|
|
20230905,184900,1730505690,9880,9880,9880,9880,0
|
|
20230905,184800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,184700,1730505690,9880,9880,9880,9880,0
|
|
20230905,184600,1730505690,9880,9880,9880,9880,0
|
|
20230905,184500,1730505690,9880,9880,9880,9880,0
|
|
20230905,184400,1730505690,9880,9880,9880,9880,0
|
|
20230905,184300,1730505690,9880,9880,9880,9880,0
|
|
20230905,184200,1730505690,9880,9880,9880,9880,0
|
|
20230905,184100,1730505690,9880,9880,9880,9880,0
|
|
20230905,184000,1730505690,9880,9880,9880,9880,0
|
|
20230905,183900,1730505690,9880,9880,9880,9880,0
|
|
20230905,183800,1730505690,9880,9880,9880,9880,0
|
|
20230905,183700,1730505690,9880,9880,9880,9880,0
|
|
20230905,183600,1730505690,9880,9880,9880,9880,0
|
|
20230905,183500,1730505690,9880,9880,9880,9880,0
|
|
20230905,183400,1730505690,9880,9880,9880,9880,0
|
|
20230905,183300,1730505690,9880,9880,9880,9880,0
|
|
20230905,183200,1730505690,9880,9880,9880,9880,0
|
|
20230905,183100,1730505690,9880,9880,9880,9880,0
|
|
20230905,183000,1730505690,9880,9880,9880,9880,0
|
|
20230905,182900,1730505690,9880,9880,9880,9880,0
|
|
20230905,182800,1730505690,9880,9880,9880,9880,0
|
|
20230905,182700,1730505690,9880,9880,9880,9880,0
|
|
20230905,182600,1730505690,9880,9880,9880,9880,0
|
|
20230905,182500,1730505690,9880,9880,9880,9880,0
|
|
20230905,182400,1730505690,9880,9880,9880,9880,0
|
|
20230905,182300,1730505690,9880,9880,9880,9880,0
|
|
20230905,182200,1730505690,9880,9880,9880,9880,0
|
|
20230905,182100,1730505690,9880,9880,9880,9880,0
|
|
20230905,182000,1730505690,9880,9880,9880,9880,0
|
|
20230905,181900,1730505690,9880,9880,9880,9880,0
|
|
20230905,181800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,181700,1730505690,9880,9880,9880,9880,0
|
|
20230905,181600,1730505690,9880,9880,9880,9880,0
|
|
20230905,181500,1730505690,9880,9880,9880,9880,0
|
|
20230905,181400,1730505690,9880,9880,9880,9880,0
|
|
20230905,181300,1730505690,9880,9880,9880,9880,0
|
|
20230905,181200,1730505690,9880,9880,9880,9880,0
|
|
20230905,181100,1730505690,9880,9880,9880,9880,0
|
|
20230905,181000,1730505690,9880,9880,9880,9880,0
|
|
20230905,180900,1730505690,9880,9880,9880,9880,0
|
|
20230905,180800,1730505690,9880,9880,9880,9880,0
|
|
20230905,180700,1730505690,9880,9880,9880,9880,0
|
|
20230905,180600,1730505690,9880,9880,9880,9880,0
|
|
20230905,180500,1730505690,9880,9880,9880,9880,0
|
|
20230905,180400,1730505690,9880,9880,9880,9880,0
|
|
20230905,180300,1730505690,9880,9880,9880,9880,0
|
|
20230905,180200,1730505690,9880,9880,9880,9880,0
|
|
20230905,180100,1730505690,9880,9880,9880,9880,0
|
|
20230905,180000,1730505690,9880,9880,9880,9880,0
|
|
20230905,175900,1730505690,9880,9880,9880,9880,0
|
|
20230905,175800,1730505690,9880,9880,9880,9880,0
|
|
20230905,175700,1730505690,9880,9880,9880,9880,0
|
|
20230905,175600,1730505690,9880,9880,9880,9880,0
|
|
20230905,175500,1730505690,9880,9880,9880,9880,0
|
|
20230905,175400,1730505690,9880,9880,9880,9880,0
|
|
20230905,175300,1730505690,9880,9880,9880,9880,0
|
|
20230905,175200,1730505690,9880,9880,9880,9880,0
|
|
20230905,175100,1730505690,9880,9880,9880,9880,0
|
|
20230905,175000,1730505690,9880,9880,9880,9880,0
|
|
20230905,174900,1730505690,9880,9880,9880,9880,0
|
|
20230905,174800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,174700,1730505690,9880,9880,9880,9880,0
|
|
20230905,174600,1730505690,9880,9880,9880,9880,0
|
|
20230905,174500,1730505690,9880,9880,9880,9880,0
|
|
20230905,174400,1730505690,9880,9880,9880,9880,0
|
|
20230905,174300,1730505690,9880,9880,9880,9880,0
|
|
20230905,174200,1730505690,9880,9880,9880,9880,0
|
|
20230905,174100,1730505690,9880,9880,9880,9880,0
|
|
20230905,174000,1730505690,9880,9880,9880,9880,0
|
|
20230905,173900,1730505690,9880,9880,9880,9880,0
|
|
20230905,173800,1730505690,9880,9880,9880,9880,0
|
|
20230905,173700,1730505690,9880,9880,9880,9880,0
|
|
20230905,173600,1730505690,9880,9880,9880,9880,0
|
|
20230905,173500,1730505690,9880,9880,9880,9880,0
|
|
20230905,173400,1730505690,9880,9880,9880,9880,0
|
|
20230905,173300,1730505690,9880,9880,9880,9880,0
|
|
20230905,173200,1730505690,9880,9880,9880,9880,0
|
|
20230905,173100,1730505690,9880,9880,9880,9880,0
|
|
20230905,173000,1730505690,9880,9880,9880,9880,0
|
|
20230905,172900,1730505690,9880,9880,9880,9880,0
|
|
20230905,172800,1730505690,9880,9880,9880,9880,0
|
|
20230905,172700,1730505690,9880,9880,9880,9880,0
|
|
20230905,172600,1730505690,9880,9880,9880,9880,0
|
|
20230905,172500,1730505690,9880,9880,9880,9880,0
|
|
20230905,172400,1730505690,9880,9880,9880,9880,0
|
|
20230905,172300,1730505690,9880,9880,9880,9880,0
|
|
20230905,172200,1730505690,9880,9880,9880,9880,0
|
|
20230905,172100,1730505690,9880,9880,9880,9880,0
|
|
20230905,172000,1730505690,9880,9880,9880,9880,0
|
|
20230905,171900,1730505690,9880,9880,9880,9880,0
|
|
20230905,171800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,171700,1730505690,9880,9880,9880,9880,0
|
|
20230905,171600,1730505690,9880,9880,9880,9880,0
|
|
20230905,171500,1730505690,9880,9880,9880,9880,0
|
|
20230905,171400,1730505690,9880,9880,9880,9880,0
|
|
20230905,171300,1730505690,9880,9880,9880,9880,0
|
|
20230905,171200,1730505690,9880,9880,9880,9880,0
|
|
20230905,171100,1730505690,9880,9880,9880,9880,0
|
|
20230905,171000,1730505690,9880,9880,9880,9880,0
|
|
20230905,170900,1730505690,9880,9880,9880,9880,0
|
|
20230905,170800,1730505690,9880,9880,9880,9880,0
|
|
20230905,170700,1730505690,9880,9880,9880,9880,0
|
|
20230905,170600,1730505690,9880,9880,9880,9880,0
|
|
20230905,170500,1730505690,9880,9880,9880,9880,0
|
|
20230905,170400,1730505690,9880,9880,9880,9880,0
|
|
20230905,170300,1730505690,9880,9880,9880,9880,0
|
|
20230905,170200,1730505690,9880,9880,9880,9880,0
|
|
20230905,170100,1730505690,9880,9880,9880,9880,0
|
|
20230905,170000,1730505690,9880,9880,9880,9880,0
|
|
20230905,165900,1730505690,9880,9880,9880,9880,0
|
|
20230905,165800,1730505690,9880,9880,9880,9880,0
|
|
20230905,165700,1730505690,9880,9880,9880,9880,0
|
|
20230905,165600,1730505690,9880,9880,9880,9880,0
|
|
20230905,165500,1730505690,9880,9880,9880,9880,0
|
|
20230905,165400,1730505690,9880,9880,9880,9880,0
|
|
20230905,165300,1730505690,9880,9880,9880,9880,0
|
|
20230905,165200,1730505690,9880,9880,9880,9880,0
|
|
20230905,165100,1730505690,9880,9880,9880,9880,0
|
|
20230905,165000,1730505690,9880,9880,9880,9880,0
|
|
20230905,164900,1730505690,9880,9880,9880,9880,0
|
|
20230905,164800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,164700,1730505690,9880,9880,9880,9880,0
|
|
20230905,164600,1730505690,9880,9880,9880,9880,0
|
|
20230905,164500,1730505690,9880,9880,9880,9880,0
|
|
20230905,164400,1730505690,9880,9880,9880,9880,0
|
|
20230905,164300,1730505690,9880,9880,9880,9880,0
|
|
20230905,164200,1730505690,9880,9880,9880,9880,0
|
|
20230905,164100,1730505690,9880,9880,9880,9880,0
|
|
20230905,164000,1730505690,9880,9880,9880,9880,0
|
|
20230905,163900,1730505690,9880,9880,9880,9880,0
|
|
20230905,163800,1730505690,9880,9880,9880,9880,0
|
|
20230905,163700,1730505690,9880,9880,9880,9880,0
|
|
20230905,163600,1730505690,9880,9880,9880,9880,0
|
|
20230905,163500,1730505690,9880,9880,9880,9880,0
|
|
20230905,163400,1730505690,9880,9880,9880,9880,0
|
|
20230905,163300,1730505690,9880,9880,9880,9880,0
|
|
20230905,163200,1730505690,9880,9880,9880,9880,0
|
|
20230905,163100,1730505690,9880,9880,9880,9880,0
|
|
20230905,163000,1730505690,9880,9880,9880,9880,0
|
|
20230905,162900,1730505690,9880,9880,9880,9880,0
|
|
20230905,162800,1730505690,9880,9880,9880,9880,0
|
|
20230905,162700,1730505690,9880,9880,9880,9880,0
|
|
20230905,162600,1730505690,9880,9880,9880,9880,0
|
|
20230905,162500,1730505690,9880,9880,9880,9880,0
|
|
20230905,162400,1730505690,9880,9880,9880,9880,0
|
|
20230905,162300,1730505690,9880,9880,9880,9880,0
|
|
20230905,162200,1730505690,9880,9880,9880,9880,0
|
|
20230905,162100,1730505690,9880,9880,9880,9880,0
|
|
20230905,162000,1730505690,9880,9880,9880,9880,0
|
|
20230905,161900,1730505690,9880,9880,9880,9880,0
|
|
20230905,161800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,161700,1730505690,9880,9880,9880,9880,0
|
|
20230905,161600,1730505690,9880,9880,9880,9880,0
|
|
20230905,161500,1730505690,9880,9880,9880,9880,0
|
|
20230905,161400,1730505690,9880,9880,9880,9880,0
|
|
20230905,161300,1730505690,9880,9880,9880,9880,0
|
|
20230905,161200,1730505690,9880,9880,9880,9880,0
|
|
20230905,161100,1730505690,9880,9880,9880,9880,0
|
|
20230905,161000,1730505690,9880,9880,9880,9880,0
|
|
20230905,160900,1730505690,9880,9880,9880,9880,0
|
|
20230905,160800,1730505690,9880,9880,9880,9880,0
|
|
20230905,160700,1730505690,9880,9880,9880,9880,0
|
|
20230905,160600,1730505690,9880,9880,9880,9880,0
|
|
20230905,160500,1730505690,9880,9880,9880,9880,0
|
|
20230905,160400,1730505690,9880,9880,9880,9880,0
|
|
20230905,160300,1730505690,9880,9880,9880,9880,0
|
|
20230905,160200,1730505690,9880,9880,9880,9880,0
|
|
20230905,160100,1730505690,9880,9880,9880,9880,0
|
|
20230905,160000,1730505690,9880,9880,9880,9880,0
|
|
20230905,155900,1730505690,9880,9880,9880,9880,0
|
|
20230905,155800,1730505690,9880,9880,9880,9880,0
|
|
20230905,155700,1730505690,9880,9880,9880,9880,0
|
|
20230905,155600,1730505690,9880,9880,9880,9880,0
|
|
20230905,155500,1730505690,9880,9880,9880,9880,0
|
|
20230905,155400,1730505690,9880,9880,9880,9880,0
|
|
20230905,155300,1730505690,9880,9880,9880,9880,0
|
|
20230905,155200,1730505690,9880,9880,9880,9880,0
|
|
20230905,155100,1730505690,9880,9880,9880,9880,0
|
|
20230905,155000,1730505690,9880,9880,9880,9880,0
|
|
20230905,154900,1730505690,9880,9880,9880,9880,0
|
|
20230905,154800,1730505690,9880,9880,9880,9880,10555
|
|
20230905,154700,1730505690,9880,9880,9880,9880,0
|
|
20230905,154600,1730505690,9880,9880,9880,9880,0
|
|
20230905,154500,1730505690,9880,9880,9880,9880,0
|
|
20230905,154400,1730505690,9880,9880,9880,9880,0
|
|
20230905,154300,1730505690,9880,9880,9880,9880,0
|
|
20230905,154200,1730505690,9880,9880,9880,9880,0
|
|
20230905,154100,1730505690,9880,9880,9880,9880,0
|
|
20230905,154000,1730505690,9880,9880,9880,9880,0
|
|
20230905,153900,1730505690,9880,9880,9880,9880,0
|
|
20230905,153800,1730505690,9880,9880,9880,9880,0
|
|
20230905,153700,1730505690,9880,9880,9880,9880,0
|
|
20230905,153600,1730505690,9880,9880,9880,9880,0
|
|
20230905,153500,1730505690,9880,9880,9880,9880,0
|
|
20230905,153400,1730505690,9880,9880,9880,9880,0
|
|
20230905,153300,1730505690,9880,9880,9880,9880,0
|
|
20230905,153200,1730505690,9880,9880,9880,9880,0
|
|
20230905,153100,1730505690,9880,9880,9880,9880,0
|
|
20230905,153000,1730505690,9880,9880,9880,9880,10555
|
|
20230905,152900,1626222290,9920,9920,9920,9920,0
|
|
20230905,152800,1626222290,9920,9920,9920,9920,0
|
|
20230905,152700,1626222290,9920,9920,9920,9920,0
|
|
20230905,152600,1626222290,9920,9920,9920,9920,0
|
|
20230905,152500,1626222290,9920,9920,9920,9920,0
|
|
20230905,152400,1626222290,9920,9920,9920,9920,0
|
|
20230905,152300,1626222290,9920,9920,9920,9920,0
|
|
20230905,152200,1626222290,9920,9920,9920,9920,0
|
|
20230905,152100,1626222290,9920,9920,9920,9920,0
|
|
20230905,152000,1626222290,9920,9920,9920,9920,0
|
|
20230905,151900,1626222290,9920,9890,9940,9890,9095
|
|
20230905,151800,1536051000,9900,9880,9900,9870,6371
|
|
20230905,151700,1473035260,9870,9830,9900,9830,10512
|
|
20230905,151600,1369246130,9840,9810,9840,9800,4721
|
|
20230905,151500,1322873670,9800,9800,9820,9800,1369
|
|
20230905,151400,1309446140,9810,9800,9820,9800,2670
|
|
20230905,151300,1283271970,9790,9790,9800,9780,2845
|
|
20230905,151200,1255416010,9790,9790,9800,9780,846
|
|
20230905,151100,1247132440,9790,9770,9800,9770,3070
|
|
20230905,151000,1217087990,9750,9730,9780,9710,2045
|
|
20230905,150900,1197144660,9710,9710,9730,9710,869
|
|
20230905,150800,1188699350,9710,9740,9740,9710,1112
|
|
20230905,150700,1177895170,9720,9750,9750,9710,1319
|
|
20230905,150600,1165053500,9740,9750,9750,9740,270
|
|
20230905,150500,1162422990,9750,9740,9760,9710,2055
|
|
20230905,150400,1142392830,9740,9700,9740,9690,2407
|
|
20230905,150300,1119022620,9700,9690,9700,9690,1088
|
|
20230905,150200,1108470220,9710,9720,9720,9680,1192
|
|
20230905,150100,1096923980,9720,9670,9720,9670,3487
|
|
20230905,150000,1063117040,9670,9680,9680,9660,809
|
|
20230905,145900,1055291720,9670,9630,9680,9630,2998
|
|
20230905,145800,1026333660,9630,9620,9630,9620,563
|
|
20230905,145700,1020914750,9620,9620,9620,9620,0
|
|
20230905,145600,1020914750,9620,9620,9620,9620,26
|
|
20230905,145500,1020664630,9610,9590,9610,9590,258
|
|
20230905,145400,1018187290,9590,9600,9600,9590,170
|
|
20230905,145300,1016556880,9600,9610,9610,9600,63
|
|
20230905,145200,1015952050,9610,9600,9610,9600,300
|
|
20230905,145100,1013071050,9610,9610,9610,9610,20
|
|
20230905,145000,1012878850,9610,9600,9610,9600,389
|
|
20230905,144900,1009144090,9600,9610,9610,9600,170
|
|
20230905,144800,1007511790,9610,9610,9610,9610,198
|
|
20230905,144700,1005609010,9600,9600,9600,9600,218
|
|
20230905,144600,1003516210,9600,9600,9600,9600,145
|
|
20230905,144500,1002124210,9600,9600,9600,9600,41
|
|
20230905,144400,1001730610,9600,9600,9600,9600,40
|
|
20230905,144300,1001346610,9610,9600,9610,9600,2260
|
|
20230905,144200,979628850,9590,9590,9590,9590,0
|
|
20230905,144100,979628850,9590,9590,9590,9590,0
|
|
20230905,144000,979628850,9590,9580,9590,9580,679
|
|
20230905,143900,973124020,9570,9580,9580,9570,103
|
|
20230905,143800,972138300,9570,9570,9570,9570,20
|
|
20230905,143700,971946900,9570,9570,9570,9570,13
|
|
20230905,143600,971822490,9570,9570,9570,9570,19
|
|
20230905,143500,971640660,9580,9570,9580,9570,126
|
|
20230905,143400,970434830,9570,9570,9570,9570,33
|
|
20230905,143300,970119020,9570,9570,9570,9570,114
|
|
20230905,143200,969028040,9580,9570,9580,9570,64
|
|
20230905,143100,968415550,9580,9580,9580,9580,75
|
|
20230905,143000,967697050,9580,9600,9600,9580,161
|
|
20230905,142900,966152810,9610,9610,9610,9610,3
|
|
20230905,142800,966123980,9610,9600,9610,9600,300
|
|
20230905,142700,963243040,9600,9580,9600,9580,2001
|
|
20230905,142600,944073440,9590,9600,9600,9590,11
|
|
20230905,142500,943967920,9620,9610,9630,9570,3461
|
|
20230905,142400,910798040,9630,9630,9630,9630,97
|
|
20230905,142300,909863930,9640,9600,9640,9600,1244
|
|
20230905,142200,897903320,9610,9600,9610,9600,55
|
|
20230905,142100,897374780,9610,9600,9620,9590,558
|
|
20230905,142000,892013120,9600,9600,9600,9600,705
|
|
20230905,141900,885245120,9590,9600,9600,9590,2
|
|
20230905,141800,885225930,9600,9600,9600,9600,461
|
|
20230905,141700,880800330,9590,9580,9590,9580,401
|
|
20230905,141600,876954750,9580,9580,9580,9580,6
|
|
20230905,141500,876897270,9580,9580,9580,9580,8
|
|
20230905,141400,876820630,9580,9580,9580,9580,113
|
|
20230905,141300,875738090,9590,9590,9590,9590,0
|
|
20230905,141200,875738090,9590,9590,9590,9590,0
|
|
20230905,141100,875738090,9590,9580,9590,9580,46
|
|
20230905,141000,875297400,9590,9590,9590,9590,64
|
|
20230905,140900,874683640,9590,9580,9590,9580,56
|
|
20230905,140800,874146710,9560,9560,9560,9560,9
|
|
20230905,140700,874060670,9560,9560,9560,9560,0
|
|
20230905,140600,874060670,9560,9560,9560,9560,31
|
|
20230905,140500,873764310,9580,9580,9580,9580,10
|
|
20230905,140400,873668510,9560,9560,9560,9560,95
|
|
20230905,140300,872760310,9580,9580,9580,9560,357
|
|
20230905,140200,869345740,9590,9580,9590,9580,337
|
|
20230905,140100,866115280,9590,9590,9590,9590,11
|
|
20230905,140000,866009790,9600,9570,9600,9570,113
|
|
20230905,135900,864928210,9570,9590,9590,9570,810
|
|
20230905,135800,857160510,9590,9610,9610,9590,1512
|
|
20230905,135700,842650330,9590,9600,9610,9570,1412
|
|
20230905,135600,829107930,9610,9550,9610,9550,12884
|
|
20230905,135500,705515260,9550,9550,9550,9550,1
|
|
20230905,135400,705505710,9550,9550,9550,9550,0
|
|
20230905,135300,705505710,9550,9550,9550,9550,137
|
|
20230905,135200,704197360,9530,9530,9530,9530,0
|
|
20230905,135100,704197360,9530,9530,9530,9530,0
|
|
20230905,135000,704197360,9530,9530,9530,9530,740
|
|
20230905,134900,697145160,9530,9530,9530,9530,136
|
|
20230905,134800,695849080,9540,9540,9540,9540,0
|
|
20230905,134700,695849080,9540,9540,9540,9540,0
|
|
20230905,134600,695849080,9540,9540,9540,9540,2
|
|
20230905,134500,695830000,9540,9550,9550,9540,326
|
|
20230905,134400,692719910,9540,9550,9550,9540,62
|
|
20230905,134300,692127900,9540,9540,9540,9500,1777
|
|
20230905,134200,675213360,9520,9520,9520,9520,0
|
|
20230905,134100,675213360,9520,9520,9520,9520,286
|
|
20230905,134000,672490640,9540,9540,9540,9540,2
|
|
20230905,133900,672471560,9540,9540,9540,9540,285
|
|
20230905,133800,669752660,9550,9520,9550,9520,13
|
|
20230905,133700,669628840,9520,9550,9550,9520,210
|
|
20230905,133600,667629310,9550,9530,9550,9530,570
|
|
20230905,133500,662192090,9530,9530,9530,9530,3
|
|
20230905,133400,662163500,9530,9530,9530,9530,134
|
|
20230905,133300,660886480,9540,9530,9540,9530,337
|
|
20230905,133200,657674770,9540,9530,9540,9530,212
|
|
20230905,133100,655654290,9540,9530,9540,9530,217
|
|
20230905,133000,653586170,9550,9550,9550,9550,5
|
|
20230905,132900,653538420,9550,9550,9550,9550,0
|
|
20230905,132800,653538420,9550,9550,9550,9550,0
|
|
20230905,132700,653538420,9550,9550,9550,9550,0
|
|
20230905,132600,653538420,9550,9550,9550,9550,20
|
|
20230905,132500,653347420,9550,9530,9550,9520,655
|
|
20230905,132400,647106120,9530,9530,9530,9530,0
|
|
20230905,132300,647106120,9530,9530,9530,9530,40
|
|
20230905,132200,646724920,9530,9530,9530,9530,0
|
|
20230905,132100,646724920,9530,9530,9530,9530,101
|
|
20230905,132000,645762390,9540,9550,9550,9540,103
|
|
20230905,131900,644779130,9550,9550,9550,9550,0
|
|
20230905,131800,644779130,9550,9550,9550,9550,1
|
|
20230905,131700,644769580,9550,9550,9550,9550,30
|
|
20230905,131600,644483080,9550,9550,9550,9550,0
|
|
20230905,131500,644483080,9550,9560,9560,9550,3
|
|
20230905,131400,644454410,9540,9540,9540,9540,1
|
|
20230905,131300,644444870,9550,9570,9570,9550,3
|
|
20230905,131200,644416180,9540,9560,9570,9540,417
|
|
20230905,131100,640428730,9550,9550,9550,9550,398
|
|
20230905,131000,636627830,9550,9550,9550,9550,51
|
|
20230905,130900,636140780,9550,9550,9550,9540,240
|
|
20230905,130800,633850230,9570,9560,9570,9550,206
|
|
20230905,130700,631881890,9560,9550,9570,9550,117
|
|
20230905,130600,630762980,9570,9570,9570,9570,1000
|
|
20230905,130500,621192980,9570,9570,9570,9570,0
|
|
20230905,130400,621192980,9570,9560,9570,9560,325
|
|
20230905,130300,618085960,9560,9560,9560,9560,530
|
|
20230905,130200,613019160,9560,9560,9560,9560,59
|
|
20230905,130100,612455120,9570,9570,9570,9570,0
|
|
20230905,130000,612455120,9570,9570,9570,9570,105
|
|
20230905,125900,611450270,9540,9570,9570,9540,97
|
|
20230905,125800,610524860,9570,9580,9580,9540,3135
|
|
20230905,125700,580533180,9580,9570,9580,9560,277
|
|
20230905,125600,577883980,9570,9590,9590,9570,962
|
|
20230905,125500,568665300,9590,9570,9590,9570,1667
|
|
20230905,125400,552705660,9570,9570,9570,9570,427
|
|
20230905,125300,548619270,9560,9550,9560,9550,658
|
|
20230905,125200,542328810,9560,9550,9560,9550,89
|
|
20230905,125100,541477990,9540,9540,9560,9540,25
|
|
20230905,125000,541239350,9560,9550,9560,9540,1088
|
|
20230905,124900,530852280,9550,9530,9550,9530,616
|
|
20230905,124800,524975060,9530,9520,9530,9520,425
|
|
20230905,124700,520928650,9520,9510,9520,9510,101
|
|
20230905,124600,519968130,9520,9510,9520,9510,500
|
|
20230905,124500,515208230,9520,9520,9520,9520,0
|
|
20230905,124400,515208230,9520,9520,9520,9520,0
|
|
20230905,124300,515208230,9520,9520,9520,9520,0
|
|
20230905,124200,515208230,9520,9520,9520,9520,0
|
|
20230905,124100,515208230,9520,9520,9520,9520,0
|
|
20230905,124000,515208230,9520,9520,9520,9520,0
|
|
20230905,123900,515208230,9520,9520,9520,9520,20
|
|
20230905,123800,515017830,9520,9520,9520,9520,1
|
|
20230905,123700,515008310,9490,9520,9520,9490,127
|
|
20230905,123600,513803020,9520,9520,9520,9520,0
|
|
20230905,123500,513803020,9520,9520,9520,9520,0
|
|
20230905,123400,513803020,9520,9490,9520,9490,101
|
|
20230905,123300,512844500,9490,9490,9490,9490,5
|
|
20230905,123200,512797050,9470,9520,9520,9470,1558
|
|
20230905,123100,498018820,9500,9500,9500,9500,82
|
|
20230905,123000,497239820,9520,9490,9520,9490,23
|
|
20230905,122900,497021100,9510,9510,9510,9490,92
|
|
20230905,122800,496146600,9510,9490,9510,9490,502
|
|
20230905,122700,491377600,9500,9500,9500,9500,35
|
|
20230905,122600,491045100,9500,9500,9500,9500,170
|
|
20230905,122500,489430100,9500,9490,9500,9490,22
|
|
20230905,122400,489221110,9490,9480,9490,9480,34
|
|
20230905,122300,488898580,9490,9490,9490,9490,44
|
|
20230905,122200,488481020,9490,9490,9490,9490,126
|
|
20230905,122100,487285280,9480,9480,9480,9480,115
|
|
20230905,122000,486195080,9480,9480,9480,9480,1
|
|
20230905,121900,486185600,9490,9490,9490,9490,1
|
|
20230905,121800,486176110,9490,9490,9490,9490,80
|
|
20230905,121700,485416910,9480,9480,9480,9480,0
|
|
20230905,121600,485416910,9480,9480,9480,9480,32
|
|
20230905,121500,485113550,9490,9490,9500,9490,317
|
|
20230905,121400,482105210,9490,9490,9490,9490,1
|
|
20230905,121300,482095720,9470,9470,9470,9470,0
|
|
20230905,121200,482095720,9470,9470,9470,9470,0
|
|
20230905,121100,482095720,9470,9470,9470,9470,10
|
|
20230905,121000,482001020,9470,9470,9470,9470,0
|
|
20230905,120900,482001020,9470,9470,9470,9470,11
|
|
20230905,120800,481896850,9470,9470,9470,9470,41
|
|
20230905,120700,481508580,9460,9460,9460,9460,210
|
|
20230905,120600,479521980,9460,9470,9470,9460,404
|
|
20230905,120500,475699730,9470,9470,9470,9470,0
|
|
20230905,120400,475699730,9470,9470,9470,9470,0
|
|
20230905,120300,475699730,9470,9470,9470,9470,179
|
|
20230905,120200,474004600,9470,9470,9470,9470,1
|
|
20230905,120100,473995130,9470,9470,9470,9470,0
|
|
20230905,120000,473995130,9470,9470,9470,9470,0
|
|
20230905,115900,473995130,9470,9470,9470,9470,41
|
|
20230905,115800,473606860,9470,9480,9480,9470,433
|
|
20230905,115700,469502170,9480,9490,9490,9480,216
|
|
20230905,115600,467453300,9480,9480,9480,9480,1
|
|
20230905,115500,467443820,9480,9480,9480,9480,1
|
|
20230905,115400,467434340,9480,9480,9480,9480,49
|
|
20230905,115300,466969820,9490,9490,9490,9490,0
|
|
20230905,115200,466969820,9490,9490,9490,9490,0
|
|
20230905,115100,466969820,9490,9490,9490,9490,3
|
|
20230905,115000,466941350,9490,9490,9490,9490,11
|
|
20230905,114900,466836960,9450,9460,9460,9450,228
|
|
20230905,114800,464680090,9460,9470,9470,9460,102
|
|
20230905,114700,463714190,9480,9480,9480,9480,6
|
|
20230905,114600,463657310,9470,9470,9470,9470,7
|
|
20230905,114500,463591020,9480,9480,9480,9480,10
|
|
20230905,114400,463496220,9460,9450,9460,9450,179
|
|
20230905,114300,461803300,9440,9440,9440,9440,100
|
|
20230905,114200,460859300,9440,9440,9440,9440,3
|
|
20230905,114100,460830980,9440,9440,9440,9440,84
|
|
20230905,114000,460038020,9440,9440,9440,9440,11
|
|
20230905,113900,459934180,9430,9430,9430,9430,12
|
|
20230905,113800,459821020,9430,9430,9430,9430,0
|
|
20230905,113700,459821020,9430,9430,9430,9430,0
|
|
20230905,113600,459821020,9430,9440,9440,9430,4
|
|
20230905,113500,459783290,9440,9440,9440,9440,108
|
|
20230905,113400,458763770,9440,9440,9440,9440,0
|
|
20230905,113300,458763770,9440,9440,9440,9440,13
|
|
20230905,113200,458641050,9460,9460,9460,9460,0
|
|
20230905,113100,458641050,9460,9460,9460,9460,0
|
|
20230905,113000,458641050,9460,9460,9460,9460,14
|
|
20230905,112900,458508610,9460,9460,9460,9460,0
|
|
20230905,112800,458508610,9460,9460,9460,9460,0
|
|
20230905,112700,458508610,9460,9460,9460,9460,1
|
|
20230905,112600,458499150,9430,9430,9430,9430,0
|
|
20230905,112500,458499150,9430,9430,9430,9430,0
|
|
20230905,112400,458499150,9430,9430,9430,9430,15
|
|
20230905,112300,458357700,9430,9430,9430,9430,0
|
|
20230905,112200,458357700,9430,9430,9430,9430,0
|
|
20230905,112100,458357700,9430,9430,9430,9430,0
|
|
20230905,112000,458357700,9430,9430,9430,9420,361
|
|
20230905,111900,454956560,9430,9430,9430,9430,1
|
|
20230905,111800,454947130,9420,9420,9420,9420,0
|
|
20230905,111700,454947130,9420,9440,9490,9420,6
|
|
20230905,111600,454890330,9420,9450,9450,9420,95
|
|
20230905,111500,453992650,9450,9450,9490,9450,135
|
|
20230905,111400,452712820,9420,9420,9420,9420,7
|
|
20230905,111300,452646880,9420,9430,9430,9420,942
|
|
20230905,111200,443768670,9430,9440,9440,9430,306
|
|
20230905,111100,440882730,9440,9440,9440,9440,0
|
|
20230905,111000,440882730,9440,9460,9460,9440,120
|
|
20230905,110900,439748130,9460,9460,9460,9460,0
|
|
20230905,110800,439748130,9460,9470,9470,9460,101
|
|
20230905,110700,438792070,9470,9490,9500,9470,81
|
|
20230905,110600,438022610,9480,9480,9480,9480,93
|
|
20230905,110500,437140970,9480,9500,9500,9480,576
|
|
20230905,110400,431678980,9490,9500,9520,9490,329
|
|
20230905,110300,428555980,9500,9500,9500,9500,7
|
|
20230905,110200,428489480,9500,9490,9500,9490,242
|
|
20230905,110100,426190890,9490,9470,9490,9470,107
|
|
20230905,110000,425176930,9480,9480,9480,9480,100
|
|
20230905,105900,424228930,9470,9480,9480,9470,968
|
|
20230905,105800,415053350,9480,9490,9490,9480,153
|
|
20230905,105700,413602400,9490,9500,9500,9490,208
|
|
20230905,105600,411628470,9500,9520,9520,9500,1603
|
|
20230905,105500,396393790,9530,9530,9530,9530,12
|
|
20230905,105400,396279430,9530,9540,9540,9530,681
|
|
20230905,105300,389787680,9540,9540,9540,9540,101
|
|
20230905,105200,388824140,9540,9530,9550,9530,163
|
|
20230905,105100,387268810,9530,9530,9530,9530,583
|
|
20230905,105000,381712820,9530,9520,9530,9520,667
|
|
20230905,104900,375361360,9560,9550,9560,9530,1729
|
|
20230905,104800,358864890,9570,9540,9570,9540,2505
|
|
20230905,104700,334930390,9550,9560,9560,9540,205
|
|
20230905,104600,332972610,9540,9540,9560,9530,1867
|
|
20230905,104500,315157570,9530,9520,9550,9510,1555
|
|
20230905,104400,300343340,9520,9490,9520,9490,280
|
|
20230905,104300,297678830,9540,9470,9540,9460,1624
|
|
20230905,104200,282273480,9470,9470,9470,9470,804
|
|
20230905,104100,274659600,9470,9470,9470,9470,579
|
|
20230905,104000,269176470,9490,9440,9520,9440,1691
|
|
20230905,103900,253123770,9420,9400,9420,9400,1416
|
|
20230905,103800,239798840,9370,9370,9370,9370,72
|
|
20230905,103700,239124200,9360,9390,9390,9360,2
|
|
20230905,103600,239105450,9390,9400,9400,9390,283
|
|
20230905,103500,236445820,9390,9370,9390,9370,612
|
|
20230905,103400,230701910,9370,9370,9370,9370,0
|
|
20230905,103300,230701910,9370,9370,9370,9370,31
|
|
20230905,103200,230411440,9370,9370,9370,9370,85
|
|
20230905,103100,229614990,9370,9370,9370,9370,4
|
|
20230905,103000,229577510,9370,9360,9370,9330,69
|
|
20230905,102900,228931640,9350,9350,9350,9350,39
|
|
20230905,102800,228566990,9330,9330,9330,9330,45
|
|
20230905,102700,228147140,9330,9330,9330,9330,107
|
|
20230905,102600,227148830,9330,9340,9340,9330,50
|
|
20230905,102500,226681930,9350,9350,9350,9350,55
|
|
20230905,102400,226167680,9340,9340,9340,9340,0
|
|
20230905,102300,226167680,9340,9320,9340,9320,213
|
|
20230905,102200,224180720,9320,9320,9320,9320,295
|
|
20230905,102100,221431320,9330,9330,9330,9330,305
|
|
20230905,102000,218585670,9330,9340,9340,9330,135
|
|
20230905,101900,217324810,9340,9350,9350,9340,100
|
|
20230905,101800,216390500,9350,9340,9350,9340,56
|
|
20230905,101700,215867400,9340,9340,9340,9340,0
|
|
20230905,101600,215867400,9340,9370,9370,9340,494
|
|
20230905,101500,211249490,9370,9370,9370,9370,41
|
|
20230905,101400,210865320,9360,9350,9360,9350,191
|
|
20230905,101300,209077880,9330,9330,9330,9330,0
|
|
20230905,101200,209077880,9330,9330,9330,9330,696
|
|
20230905,101100,202584200,9320,9320,9320,9320,122
|
|
20230905,101000,201447160,9320,9320,9320,9320,0
|
|
20230905,100900,201447160,9320,9320,9320,9320,0
|
|
20230905,100800,201447160,9320,9300,9320,9300,91
|
|
20230905,100700,200600840,9300,9300,9300,9300,0
|
|
20230905,100600,200600840,9300,9300,9300,9300,0
|
|
20230905,100500,200600840,9300,9300,9300,9300,5
|
|
20230905,100400,200554340,9300,9320,9320,9300,506
|
|
20230905,100300,195838540,9300,9300,9300,9300,238
|
|
20230905,100200,193625140,9320,9320,9320,9320,0
|
|
20230905,100100,193625140,9320,9310,9320,9300,202
|
|
20230905,100000,191746510,9310,9310,9310,9310,199
|
|
20230905,095900,189893820,9310,9310,9310,9310,977
|
|
20230905,095800,180797950,9320,9320,9320,9320,101
|
|
20230905,095700,179856630,9320,9320,9320,9320,0
|
|
20230905,095600,179856630,9320,9320,9320,9320,90
|
|
20230905,095500,179017830,9330,9320,9330,9320,84
|
|
20230905,095400,178234930,9320,9320,9320,9320,30
|
|
20230905,095300,177955330,9320,9320,9320,9320,201
|
|
20230905,095200,176082010,9360,9360,9360,9360,0
|
|
20230905,095100,176082010,9360,9360,9360,9360,0
|
|
20230905,095000,176082010,9360,9360,9360,9360,0
|
|
20230905,094900,176082010,9360,9320,9360,9320,389
|
|
20230905,094800,172456490,9360,9360,9360,9360,1
|
|
20230905,094700,172447130,9360,9360,9360,9360,0
|
|
20230905,094600,172447130,9360,9320,9360,9320,15
|
|
20230905,094500,172307290,9360,9320,9360,9320,144
|
|
20230905,094400,170960010,9320,9320,9320,9320,16
|
|
20230905,094300,170810890,9320,9330,9360,9320,228
|
|
20230905,094200,168685330,9360,9330,9360,9330,501
|
|
20230905,094100,164010970,9330,9360,9360,9330,18
|
|
20230905,094000,163842730,9350,9350,9350,9350,2551
|
|
20230905,093900,139990880,9360,9360,9360,9360,60
|
|
20230905,093800,139429280,9370,9350,9370,9350,57
|
|
20230905,093700,138895750,9350,9350,9350,9350,55
|
|
20230905,093600,138381500,9370,9350,9370,9350,268
|
|
20230905,093500,135875680,9330,9330,9330,9330,30
|
|
20230905,093400,135595780,9330,9370,9370,9330,2572
|
|
20230905,093300,111521880,9370,9370,9370,9370,0
|
|
20230905,093200,111521880,9370,9370,9370,9360,82
|
|
20230905,093100,110753840,9370,9370,9370,9370,1
|
|
20230905,093000,110744470,9370,9330,9370,9320,17
|
|
20230905,092900,110585840,9330,9320,9380,9320,132
|
|
20230905,092800,109355310,9320,9320,9380,9320,321
|
|
20230905,092700,106363470,9320,9310,9320,9310,204
|
|
20230905,092600,104463740,9310,9320,9320,9310,51
|
|
20230905,092500,103988920,9320,9320,9320,9310,800
|
|
20230905,092400,96535100,9320,9350,9350,9320,951
|
|
20230905,092300,87663340,9350,9350,9350,9350,10
|
|
20230905,092200,87569840,9350,9350,9350,9350,316
|
|
20230905,092100,84615240,9380,9380,9380,9340,3
|
|
20230905,092000,84587140,9320,9370,9390,9320,92
|
|
20230905,091900,83729580,9320,9320,9320,9320,100
|
|
20230905,091800,82797580,9320,9360,9360,9320,820
|
|
20230905,091700,75139750,9360,9390,9400,9360,103
|
|
20230905,091600,74172600,9390,9390,9390,9390,2
|
|
20230905,091500,74153820,9360,9350,9390,9350,250
|
|
20230905,091400,71813800,9360,9360,9360,9360,51
|
|
20230905,091300,71336440,9360,9340,9360,9320,230
|
|
20230905,091200,69191240,9350,9400,9400,9350,1328
|
|
20230905,091100,56754860,9450,9450,9450,9450,0
|
|
20230905,091000,56754860,9450,9420,9450,9420,10
|
|
20230905,090900,56660390,9450,9440,9450,9440,105
|
|
20230905,090800,55668180,9400,9410,9410,9400,120
|
|
20230905,090700,54539760,9380,9380,9380,9380,0
|
|
20230905,090600,54539760,9380,9380,9380,9380,0
|
|
20230905,090500,54539760,9380,9410,9410,9380,3631
|
|
20230905,090400,20443280,9390,9390,9390,9390,0
|
|
20230905,090300,20443280,9390,9390,9390,9390,227
|
|
20230905,090200,18311750,9390,9450,9450,9390,42
|
|
20230905,090100,17914930,9450,9450,9450,9430,871
|
|
20230905,090000,9692520,9450,9450,9450,9450,867
|