671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200800,235196625,3545,3545,3545,3545,616
|
|
20230904,200700,235196625,3545,3545,3545,3545,0
|
|
20230904,200600,235196625,3545,3545,3545,3545,0
|
|
20230904,200500,235196625,3545,3545,3545,3545,0
|
|
20230904,200400,235196625,3545,3545,3545,3545,0
|
|
20230904,200300,235196625,3545,3545,3545,3545,0
|
|
20230904,200200,235196625,3545,3545,3545,3545,0
|
|
20230904,200100,235196625,3545,3545,3545,3545,0
|
|
20230904,200000,235196625,3545,3545,3545,3545,0
|
|
20230904,195900,235196625,3545,3545,3545,3545,0
|
|
20230904,195800,235196625,3545,3545,3545,3545,0
|
|
20230904,195700,235196625,3545,3545,3545,3545,0
|
|
20230904,195600,235196625,3545,3545,3545,3545,0
|
|
20230904,195500,235196625,3545,3545,3545,3545,0
|
|
20230904,195400,235196625,3545,3545,3545,3545,0
|
|
20230904,195300,235196625,3545,3545,3545,3545,0
|
|
20230904,195200,235196625,3545,3545,3545,3545,0
|
|
20230904,195100,235196625,3545,3545,3545,3545,0
|
|
20230904,195000,235196625,3545,3545,3545,3545,0
|
|
20230904,194900,235196625,3545,3545,3545,3545,0
|
|
20230904,194800,235196625,3545,3545,3545,3545,0
|
|
20230904,194700,235196625,3545,3545,3545,3545,0
|
|
20230904,194600,235196625,3545,3545,3545,3545,0
|
|
20230904,194500,235196625,3545,3545,3545,3545,0
|
|
20230904,194400,235196625,3545,3545,3545,3545,0
|
|
20230904,194300,235196625,3545,3545,3545,3545,0
|
|
20230904,194200,235196625,3545,3545,3545,3545,0
|
|
20230904,194100,235196625,3545,3545,3545,3545,0
|
|
20230904,194000,235196625,3545,3545,3545,3545,0
|
|
20230904,193900,235196625,3545,3545,3545,3545,0
|
|
20230904,193800,235196625,3545,3545,3545,3545,616
|
|
20230904,193700,235196625,3545,3545,3545,3545,0
|
|
20230904,193600,235196625,3545,3545,3545,3545,0
|
|
20230904,193500,235196625,3545,3545,3545,3545,0
|
|
20230904,193400,235196625,3545,3545,3545,3545,0
|
|
20230904,193300,235196625,3545,3545,3545,3545,0
|
|
20230904,193200,235196625,3545,3545,3545,3545,0
|
|
20230904,193100,235196625,3545,3545,3545,3545,0
|
|
20230904,193000,235196625,3545,3545,3545,3545,0
|
|
20230904,192900,235196625,3545,3545,3545,3545,0
|
|
20230904,192800,235196625,3545,3545,3545,3545,0
|
|
20230904,192700,235196625,3545,3545,3545,3545,0
|
|
20230904,192600,235196625,3545,3545,3545,3545,0
|
|
20230904,192500,235196625,3545,3545,3545,3545,0
|
|
20230904,192400,235196625,3545,3545,3545,3545,0
|
|
20230904,192300,235196625,3545,3545,3545,3545,0
|
|
20230904,192200,235196625,3545,3545,3545,3545,0
|
|
20230904,192100,235196625,3545,3545,3545,3545,0
|
|
20230904,192000,235196625,3545,3545,3545,3545,0
|
|
20230904,191900,235196625,3545,3545,3545,3545,0
|
|
20230904,191800,235196625,3545,3545,3545,3545,0
|
|
20230904,191700,235196625,3545,3545,3545,3545,0
|
|
20230904,191600,235196625,3545,3545,3545,3545,0
|
|
20230904,191500,235196625,3545,3545,3545,3545,0
|
|
20230904,191400,235196625,3545,3545,3545,3545,0
|
|
20230904,191300,235196625,3545,3545,3545,3545,0
|
|
20230904,191200,235196625,3545,3545,3545,3545,0
|
|
20230904,191100,235196625,3545,3545,3545,3545,0
|
|
20230904,191000,235196625,3545,3545,3545,3545,0
|
|
20230904,190900,235196625,3545,3545,3545,3545,0
|
|
20230904,190800,235196625,3545,3545,3545,3545,616
|
|
20230904,190700,235196625,3545,3545,3545,3545,0
|
|
20230904,190600,235196625,3545,3545,3545,3545,0
|
|
20230904,190500,235196625,3545,3545,3545,3545,0
|
|
20230904,190400,235196625,3545,3545,3545,3545,0
|
|
20230904,190300,235196625,3545,3545,3545,3545,0
|
|
20230904,190200,235196625,3545,3545,3545,3545,0
|
|
20230904,190100,235196625,3545,3545,3545,3545,0
|
|
20230904,190000,235196625,3545,3545,3545,3545,0
|
|
20230904,185900,235196625,3545,3545,3545,3545,0
|
|
20230904,185800,235196625,3545,3545,3545,3545,0
|
|
20230904,185700,235196625,3545,3545,3545,3545,0
|
|
20230904,185600,235196625,3545,3545,3545,3545,0
|
|
20230904,185500,235196625,3545,3545,3545,3545,0
|
|
20230904,185400,235196625,3545,3545,3545,3545,0
|
|
20230904,185300,235196625,3545,3545,3545,3545,0
|
|
20230904,185200,235196625,3545,3545,3545,3545,0
|
|
20230904,185100,235196625,3545,3545,3545,3545,0
|
|
20230904,185000,235196625,3545,3545,3545,3545,0
|
|
20230904,184900,235196625,3545,3545,3545,3545,0
|
|
20230904,184800,235196625,3545,3545,3545,3545,0
|
|
20230904,184700,235196625,3545,3545,3545,3545,0
|
|
20230904,184600,235196625,3545,3545,3545,3545,0
|
|
20230904,184500,235196625,3545,3545,3545,3545,0
|
|
20230904,184400,235196625,3545,3545,3545,3545,0
|
|
20230904,184300,235196625,3545,3545,3545,3545,0
|
|
20230904,184200,235196625,3545,3545,3545,3545,0
|
|
20230904,184100,235196625,3545,3545,3545,3545,0
|
|
20230904,184000,235196625,3545,3545,3545,3545,0
|
|
20230904,183900,235196625,3545,3545,3545,3545,0
|
|
20230904,183800,235196625,3545,3545,3545,3545,616
|
|
20230904,183700,235196625,3545,3545,3545,3545,0
|
|
20230904,183600,235196625,3545,3545,3545,3545,0
|
|
20230904,183500,235196625,3545,3545,3545,3545,0
|
|
20230904,183400,235196625,3545,3545,3545,3545,0
|
|
20230904,183300,235196625,3545,3545,3545,3545,0
|
|
20230904,183200,235196625,3545,3545,3545,3545,0
|
|
20230904,183100,235196625,3545,3545,3545,3545,0
|
|
20230904,183000,235196625,3545,3545,3545,3545,0
|
|
20230904,182900,235196625,3545,3545,3545,3545,0
|
|
20230904,182800,235196625,3545,3545,3545,3545,0
|
|
20230904,182700,235196625,3545,3545,3545,3545,0
|
|
20230904,182600,235196625,3545,3545,3545,3545,0
|
|
20230904,182500,235196625,3545,3545,3545,3545,0
|
|
20230904,182400,235196625,3545,3545,3545,3545,0
|
|
20230904,182300,235196625,3545,3545,3545,3545,0
|
|
20230904,182200,235196625,3545,3545,3545,3545,0
|
|
20230904,182100,235196625,3545,3545,3545,3545,0
|
|
20230904,182000,235196625,3545,3545,3545,3545,0
|
|
20230904,181900,235196625,3545,3545,3545,3545,0
|
|
20230904,181800,235196625,3545,3545,3545,3545,0
|
|
20230904,181700,235196625,3545,3545,3545,3545,0
|
|
20230904,181600,235196625,3545,3545,3545,3545,0
|
|
20230904,181500,235196625,3545,3545,3545,3545,0
|
|
20230904,181400,235196625,3545,3545,3545,3545,0
|
|
20230904,181300,235196625,3545,3545,3545,3545,0
|
|
20230904,181200,235196625,3545,3545,3545,3545,0
|
|
20230904,181100,235196625,3545,3545,3545,3545,0
|
|
20230904,181000,235196625,3545,3545,3545,3545,0
|
|
20230904,180900,235196625,3545,3545,3545,3545,0
|
|
20230904,180800,235196625,3545,3545,3545,3545,616
|
|
20230904,180700,235196625,3545,3545,3545,3545,0
|
|
20230904,180600,235196625,3545,3545,3545,3545,0
|
|
20230904,180500,235196625,3545,3545,3545,3545,0
|
|
20230904,180400,235196625,3545,3545,3545,3545,0
|
|
20230904,180300,235196625,3545,3545,3545,3545,0
|
|
20230904,180200,235196625,3545,3545,3545,3545,0
|
|
20230904,180100,235196625,3545,3545,3545,3545,0
|
|
20230904,180000,235196625,3545,3545,3545,3545,0
|
|
20230904,175900,235196625,3545,3545,3545,3545,0
|
|
20230904,175800,235196625,3545,3545,3545,3545,0
|
|
20230904,175700,235196625,3545,3545,3545,3545,0
|
|
20230904,175600,235196625,3545,3545,3545,3545,0
|
|
20230904,175500,235196625,3545,3545,3545,3545,0
|
|
20230904,175400,235196625,3545,3545,3545,3545,0
|
|
20230904,175300,235196625,3545,3545,3545,3545,0
|
|
20230904,175200,235196625,3545,3545,3545,3545,0
|
|
20230904,175100,235196625,3545,3545,3545,3545,0
|
|
20230904,175000,235196625,3545,3545,3545,3545,0
|
|
20230904,174900,235196625,3545,3545,3545,3545,0
|
|
20230904,174800,235196625,3545,3545,3545,3545,0
|
|
20230904,174700,235196625,3545,3545,3545,3545,0
|
|
20230904,174600,235196625,3545,3545,3545,3545,0
|
|
20230904,174500,235196625,3545,3545,3545,3545,0
|
|
20230904,174400,235196625,3545,3545,3545,3545,0
|
|
20230904,174300,235196625,3545,3545,3545,3545,0
|
|
20230904,174200,235196625,3545,3545,3545,3545,0
|
|
20230904,174100,235196625,3545,3545,3545,3545,0
|
|
20230904,174000,235196625,3545,3545,3545,3545,0
|
|
20230904,173900,235196625,3545,3545,3545,3545,0
|
|
20230904,173800,235196625,3545,3545,3545,3545,616
|
|
20230904,173700,235196625,3545,3545,3545,3545,0
|
|
20230904,173600,235196625,3545,3545,3545,3545,0
|
|
20230904,173500,235196625,3545,3545,3545,3545,0
|
|
20230904,173400,235196625,3545,3545,3545,3545,0
|
|
20230904,173300,235196625,3545,3545,3545,3545,0
|
|
20230904,173200,235196625,3545,3545,3545,3545,0
|
|
20230904,173100,235196625,3545,3545,3545,3545,0
|
|
20230904,173000,235196625,3545,3545,3545,3545,0
|
|
20230904,172900,235196625,3545,3545,3545,3545,0
|
|
20230904,172800,235196625,3545,3545,3545,3545,0
|
|
20230904,172700,235196625,3545,3545,3545,3545,0
|
|
20230904,172600,235196625,3545,3545,3545,3545,0
|
|
20230904,172500,235196625,3545,3545,3545,3545,0
|
|
20230904,172400,235196625,3545,3545,3545,3545,0
|
|
20230904,172300,235196625,3545,3545,3545,3545,0
|
|
20230904,172200,235196625,3545,3545,3545,3545,0
|
|
20230904,172100,235196625,3545,3545,3545,3545,0
|
|
20230904,172000,235196625,3545,3545,3545,3545,0
|
|
20230904,171900,235196625,3545,3545,3545,3545,0
|
|
20230904,171800,235196625,3545,3545,3545,3545,0
|
|
20230904,171700,235196625,3545,3545,3545,3545,0
|
|
20230904,171600,235196625,3545,3545,3545,3545,0
|
|
20230904,171500,235196625,3545,3545,3545,3545,0
|
|
20230904,171400,235196625,3545,3545,3545,3545,0
|
|
20230904,171300,235196625,3545,3545,3545,3545,0
|
|
20230904,171200,235196625,3545,3545,3545,3545,0
|
|
20230904,171100,235196625,3545,3545,3545,3545,0
|
|
20230904,171000,235196625,3545,3545,3545,3545,0
|
|
20230904,170900,235196625,3545,3545,3545,3545,0
|
|
20230904,170800,235196625,3545,3545,3545,3545,616
|
|
20230904,170700,235196625,3545,3545,3545,3545,0
|
|
20230904,170600,235196625,3545,3545,3545,3545,0
|
|
20230904,170500,235196625,3545,3545,3545,3545,0
|
|
20230904,170400,235196625,3545,3545,3545,3545,0
|
|
20230904,170300,235196625,3545,3545,3545,3545,0
|
|
20230904,170200,235196625,3545,3545,3545,3545,0
|
|
20230904,170100,235196625,3545,3545,3545,3545,0
|
|
20230904,170000,235196625,3545,3545,3545,3545,0
|
|
20230904,165900,235196625,3545,3545,3545,3545,0
|
|
20230904,165800,235196625,3545,3545,3545,3545,0
|
|
20230904,165700,235196625,3545,3545,3545,3545,0
|
|
20230904,165600,235196625,3545,3545,3545,3545,0
|
|
20230904,165500,235196625,3545,3545,3545,3545,0
|
|
20230904,165400,235196625,3545,3545,3545,3545,0
|
|
20230904,165300,235196625,3545,3545,3545,3545,0
|
|
20230904,165200,235196625,3545,3545,3545,3545,0
|
|
20230904,165100,235196625,3545,3545,3545,3545,0
|
|
20230904,165000,235196625,3545,3545,3545,3545,0
|
|
20230904,164900,235196625,3545,3545,3545,3545,0
|
|
20230904,164800,235196625,3545,3545,3545,3545,0
|
|
20230904,164700,235196625,3545,3545,3545,3545,0
|
|
20230904,164600,235196625,3545,3545,3545,3545,0
|
|
20230904,164500,235196625,3545,3545,3545,3545,0
|
|
20230904,164400,235196625,3545,3545,3545,3545,0
|
|
20230904,164300,235196625,3545,3545,3545,3545,0
|
|
20230904,164200,235196625,3545,3545,3545,3545,0
|
|
20230904,164100,235196625,3545,3545,3545,3545,0
|
|
20230904,164000,235196625,3545,3545,3545,3545,0
|
|
20230904,163900,235196625,3545,3545,3545,3545,0
|
|
20230904,163800,235196625,3545,3545,3545,3545,616
|
|
20230904,163700,235196625,3545,3545,3545,3545,0
|
|
20230904,163600,235196625,3545,3545,3545,3545,0
|
|
20230904,163500,235196625,3545,3545,3545,3545,0
|
|
20230904,163400,235196625,3545,3545,3545,3545,0
|
|
20230904,163300,235196625,3545,3545,3545,3545,0
|
|
20230904,163200,235196625,3545,3545,3545,3545,0
|
|
20230904,163100,235196625,3545,3545,3545,3545,0
|
|
20230904,163000,235196625,3545,3545,3545,3545,0
|
|
20230904,162900,235196625,3545,3545,3545,3545,0
|
|
20230904,162800,235196625,3545,3545,3545,3545,0
|
|
20230904,162700,235196625,3545,3545,3545,3545,0
|
|
20230904,162600,235196625,3545,3545,3545,3545,0
|
|
20230904,162500,235196625,3545,3545,3545,3545,0
|
|
20230904,162400,235196625,3545,3545,3545,3545,0
|
|
20230904,162300,235196625,3545,3545,3545,3545,0
|
|
20230904,162200,235196625,3545,3545,3545,3545,0
|
|
20230904,162100,235196625,3545,3545,3545,3545,0
|
|
20230904,162000,235196625,3545,3545,3545,3545,0
|
|
20230904,161900,235196625,3545,3545,3545,3545,0
|
|
20230904,161800,235196625,3545,3545,3545,3545,0
|
|
20230904,161700,235196625,3545,3545,3545,3545,0
|
|
20230904,161600,235196625,3545,3545,3545,3545,0
|
|
20230904,161500,235196625,3545,3545,3545,3545,0
|
|
20230904,161400,235196625,3545,3545,3545,3545,0
|
|
20230904,161300,235196625,3545,3545,3545,3545,0
|
|
20230904,161200,235196625,3545,3545,3545,3545,0
|
|
20230904,161100,235196625,3545,3545,3545,3545,0
|
|
20230904,161000,235196625,3545,3545,3545,3545,0
|
|
20230904,160900,235196625,3545,3545,3545,3545,0
|
|
20230904,160800,235196625,3545,3545,3545,3545,616
|
|
20230904,160700,235196625,3545,3545,3545,3545,0
|
|
20230904,160600,235196625,3545,3545,3545,3545,0
|
|
20230904,160500,235196625,3545,3545,3545,3545,0
|
|
20230904,160400,235196625,3545,3545,3545,3545,0
|
|
20230904,160300,235196625,3545,3545,3545,3545,0
|
|
20230904,160200,235196625,3545,3545,3545,3545,0
|
|
20230904,160100,235196625,3545,3545,3545,3545,0
|
|
20230904,160000,235196625,3545,3545,3545,3545,0
|
|
20230904,155900,235196625,3545,3545,3545,3545,0
|
|
20230904,155800,235196625,3545,3545,3545,3545,0
|
|
20230904,155700,235196625,3545,3545,3545,3545,0
|
|
20230904,155600,235196625,3545,3545,3545,3545,0
|
|
20230904,155500,235196625,3545,3545,3545,3545,0
|
|
20230904,155400,235196625,3545,3545,3545,3545,0
|
|
20230904,155300,235196625,3545,3545,3545,3545,0
|
|
20230904,155200,235196625,3545,3545,3545,3545,0
|
|
20230904,155100,235196625,3545,3545,3545,3545,0
|
|
20230904,155000,235196625,3545,3545,3545,3545,0
|
|
20230904,154900,235196625,3545,3545,3545,3545,0
|
|
20230904,154800,235196625,3545,3545,3545,3545,0
|
|
20230904,154700,235196625,3545,3545,3545,3545,0
|
|
20230904,154600,235196625,3545,3545,3545,3545,0
|
|
20230904,154500,235196625,3545,3545,3545,3545,0
|
|
20230904,154400,235196625,3545,3545,3545,3545,0
|
|
20230904,154300,235196625,3545,3545,3545,3545,0
|
|
20230904,154200,235196625,3545,3545,3545,3545,0
|
|
20230904,154100,235196625,3545,3545,3545,3545,0
|
|
20230904,154000,235196625,3545,3545,3545,3545,0
|
|
20230904,153900,235196625,3545,3545,3545,3545,0
|
|
20230904,153800,235196625,3545,3545,3545,3545,616
|
|
20230904,153700,235196625,3545,3545,3545,3545,0
|
|
20230904,153600,235196625,3545,3545,3545,3545,0
|
|
20230904,153500,235196625,3545,3545,3545,3545,0
|
|
20230904,153400,235196625,3545,3545,3545,3545,0
|
|
20230904,153300,235196625,3545,3545,3545,3545,0
|
|
20230904,153200,235196625,3545,3545,3545,3545,0
|
|
20230904,153100,235196625,3545,3545,3545,3545,0
|
|
20230904,153000,235196625,3545,3545,3545,3545,616
|
|
20230904,152900,233012905,3535,3535,3535,3535,0
|
|
20230904,152800,233012905,3535,3535,3535,3535,0
|
|
20230904,152700,233012905,3535,3535,3535,3535,0
|
|
20230904,152600,233012905,3535,3535,3535,3535,0
|
|
20230904,152500,233012905,3535,3535,3535,3535,0
|
|
20230904,152400,233012905,3535,3535,3535,3535,0
|
|
20230904,152300,233012905,3535,3535,3535,3535,0
|
|
20230904,152200,233012905,3535,3535,3535,3535,0
|
|
20230904,152100,233012905,3535,3535,3535,3535,0
|
|
20230904,152000,233012905,3535,3535,3535,3535,0
|
|
20230904,151900,233012905,3535,3530,3535,3530,303
|
|
20230904,151800,231941850,3530,3530,3530,3530,0
|
|
20230904,151700,231941850,3530,3530,3530,3530,0
|
|
20230904,151600,231941850,3530,3530,3530,3530,0
|
|
20230904,151500,231941850,3530,3530,3530,3530,1
|
|
20230904,151400,231938320,3525,3525,3525,3525,0
|
|
20230904,151300,231938320,3525,3525,3525,3525,129
|
|
20230904,151200,231483595,3525,3525,3525,3525,18
|
|
20230904,151100,231420145,3505,3505,3505,3505,0
|
|
20230904,151000,231420145,3505,3505,3505,3505,0
|
|
20230904,150900,231420145,3505,3505,3505,3505,0
|
|
20230904,150800,231420145,3505,3505,3505,3505,0
|
|
20230904,150700,231420145,3505,3510,3510,3505,386
|
|
20230904,150600,230066465,3530,3530,3530,3530,0
|
|
20230904,150500,230066465,3530,3530,3530,3530,0
|
|
20230904,150400,230066465,3530,3530,3530,3530,0
|
|
20230904,150300,230066465,3530,3530,3530,3530,0
|
|
20230904,150200,230066465,3530,3510,3530,3505,130
|
|
20230904,150100,229610555,3530,3530,3530,3530,0
|
|
20230904,150000,229610555,3530,3530,3530,3530,0
|
|
20230904,145900,229610555,3530,3530,3530,3530,0
|
|
20230904,145800,229610555,3530,3530,3530,3530,0
|
|
20230904,145700,229610555,3530,3530,3530,3530,0
|
|
20230904,145600,229610555,3530,3535,3535,3530,661
|
|
20230904,145500,227277175,3530,3530,3530,3530,23
|
|
20230904,145400,227195985,3530,3530,3530,3530,0
|
|
20230904,145300,227195985,3530,3530,3530,3530,10
|
|
20230904,145200,227160685,3530,3530,3530,3530,0
|
|
20230904,145100,227160685,3530,3530,3530,3530,1
|
|
20230904,145000,227157155,3510,3510,3510,3510,126
|
|
20230904,144900,226714895,3530,3530,3530,3530,1
|
|
20230904,144800,226711365,3505,3510,3510,3505,68
|
|
20230904,144700,226472720,3545,3545,3545,3545,0
|
|
20230904,144600,226472720,3545,3545,3545,3545,0
|
|
20230904,144500,226472720,3545,3540,3545,3540,32
|
|
20230904,144400,226359340,3545,3545,3545,3545,0
|
|
20230904,144300,226359340,3545,3545,3545,3545,1
|
|
20230904,144200,226355795,3490,3530,3550,3490,4568
|
|
20230904,144100,210235535,3525,3520,3525,3520,721
|
|
20230904,144000,207695345,3520,3520,3520,3520,155
|
|
20230904,143900,207149745,3520,3520,3520,3520,1420
|
|
20230904,143800,202151345,3520,3520,3520,3520,10
|
|
20230904,143700,202116145,3520,3520,3520,3520,0
|
|
20230904,143600,202116145,3520,3520,3520,3520,1
|
|
20230904,143500,202112625,3510,3510,3510,3510,840
|
|
20230904,143400,199164225,3520,3520,3520,3520,0
|
|
20230904,143300,199164225,3520,3515,3520,3515,20
|
|
20230904,143200,199093860,3500,3500,3500,3500,0
|
|
20230904,143100,199093860,3500,3500,3500,3500,0
|
|
20230904,143000,199093860,3500,3500,3500,3500,13
|
|
20230904,142900,199048360,3500,3500,3500,3500,58
|
|
20230904,142800,198845360,3515,3515,3515,3515,1
|
|
20230904,142700,198841845,3515,3515,3515,3515,0
|
|
20230904,142600,198841845,3515,3515,3515,3515,32
|
|
20230904,142500,198729365,3500,3500,3500,3500,0
|
|
20230904,142400,198729365,3500,3500,3500,3500,51
|
|
20230904,142300,198550865,3500,3500,3500,3500,1497
|
|
20230904,142200,193311365,3500,3500,3500,3500,0
|
|
20230904,142100,193311365,3500,3500,3500,3500,0
|
|
20230904,142000,193311365,3500,3500,3500,3500,3
|
|
20230904,141900,193300865,3500,3500,3500,3500,10
|
|
20230904,141800,193265865,3495,3495,3495,3495,727
|
|
20230904,141700,190725000,3495,3495,3495,3495,0
|
|
20230904,141600,190725000,3495,3495,3495,3495,0
|
|
20230904,141500,190725000,3495,3495,3495,3495,0
|
|
20230904,141400,190725000,3495,3495,3495,3495,40
|
|
20230904,141300,190585200,3500,3495,3500,3495,639
|
|
20230904,141200,188349080,3495,3495,3495,3495,5
|
|
20230904,141100,188331605,3500,3500,3500,3500,143
|
|
20230904,141000,187831105,3500,3500,3500,3500,10
|
|
20230904,140900,187796105,3500,3500,3500,3500,0
|
|
20230904,140800,187796105,3500,3500,3500,3500,0
|
|
20230904,140700,187796105,3500,3495,3500,3495,46
|
|
20230904,140600,187635215,3495,3495,3495,3495,53
|
|
20230904,140500,187449980,3485,3485,3485,3485,7
|
|
20230904,140400,187425585,3480,3480,3480,3480,0
|
|
20230904,140300,187425585,3480,3480,3480,3480,0
|
|
20230904,140200,187425585,3480,3480,3480,3480,122
|
|
20230904,140100,187001025,3490,3490,3490,3490,530
|
|
20230904,140000,185151325,3490,3490,3490,3490,0
|
|
20230904,135900,185151325,3490,3490,3490,3490,0
|
|
20230904,135800,185151325,3490,3490,3490,3490,0
|
|
20230904,135700,185151325,3490,3490,3490,3490,0
|
|
20230904,135600,185151325,3490,3490,3490,3490,0
|
|
20230904,135500,185151325,3490,3490,3490,3490,0
|
|
20230904,135400,185151325,3490,3490,3490,3490,0
|
|
20230904,135300,185151325,3490,3490,3490,3490,0
|
|
20230904,135200,185151325,3490,3490,3490,3490,0
|
|
20230904,135100,185151325,3490,3490,3490,3490,0
|
|
20230904,135000,185151325,3490,3490,3490,3490,0
|
|
20230904,134900,185151325,3490,3490,3490,3490,0
|
|
20230904,134800,185151325,3490,3490,3490,3490,33
|
|
20230904,134700,185036155,3490,3490,3490,3490,0
|
|
20230904,134600,185036155,3490,3490,3490,3490,0
|
|
20230904,134500,185036155,3490,3485,3490,3470,55
|
|
20230904,134400,184844910,3490,3490,3490,3490,0
|
|
20230904,134300,184844910,3490,3490,3490,3490,0
|
|
20230904,134200,184844910,3490,3490,3490,3490,1
|
|
20230904,134100,184841420,3485,3485,3485,3485,0
|
|
20230904,134000,184841420,3485,3490,3490,3485,1134
|
|
20230904,133900,180889070,3485,3485,3485,3485,0
|
|
20230904,133800,180889070,3485,3485,3485,3485,0
|
|
20230904,133700,180889070,3485,3485,3485,3485,0
|
|
20230904,133600,180889070,3485,3485,3485,3485,0
|
|
20230904,133500,180889070,3485,3485,3485,3485,0
|
|
20230904,133400,180889070,3485,3485,3485,3485,365
|
|
20230904,133300,179617045,3490,3490,3490,3490,0
|
|
20230904,133200,179617045,3490,3490,3490,3490,0
|
|
20230904,133100,179617045,3490,3490,3490,3490,0
|
|
20230904,133000,179617045,3490,3490,3490,3490,0
|
|
20230904,132900,179617045,3490,3480,3490,3470,155
|
|
20230904,132800,179078465,3480,3480,3480,3480,0
|
|
20230904,132700,179078465,3480,3480,3480,3480,0
|
|
20230904,132600,179078465,3480,3480,3480,3480,22
|
|
20230904,132500,179001905,3485,3485,3485,3485,606
|
|
20230904,132400,176889995,3490,3490,3490,3490,1
|
|
20230904,132300,176886505,3490,3490,3490,3490,3
|
|
20230904,132200,176876035,3490,3490,3490,3490,30
|
|
20230904,132100,176771335,3475,3475,3475,3475,53
|
|
20230904,132000,176587160,3475,3475,3475,3475,0
|
|
20230904,131900,176587160,3475,3475,3475,3475,0
|
|
20230904,131800,176587160,3475,3470,3525,3470,808
|
|
20230904,131700,173776415,3475,3475,3475,3475,30
|
|
20230904,131600,173672165,3475,3475,3475,3475,624
|
|
20230904,131500,171503765,3475,3475,3475,3475,15
|
|
20230904,131400,171451640,3455,3455,3455,3455,1
|
|
20230904,131300,171448185,3475,3475,3475,3475,3
|
|
20230904,131200,171437760,3475,3475,3475,3475,0
|
|
20230904,131100,171437760,3475,3475,3475,3475,0
|
|
20230904,131000,171437760,3475,3475,3475,3475,33
|
|
20230904,130900,171323085,3475,3475,3475,3475,0
|
|
20230904,130800,171323085,3475,3475,3475,3475,1
|
|
20230904,130700,171319610,3455,3455,3460,3455,855
|
|
20230904,130600,168362455,3450,3460,3460,3450,707
|
|
20230904,130500,165919770,3455,3460,3460,3455,18
|
|
20230904,130400,165857495,3460,3460,3460,3455,109
|
|
20230904,130300,165480845,3460,3460,3460,3455,165
|
|
20230904,130200,164910665,3460,3460,3460,3460,20
|
|
20230904,130100,164841465,3460,3460,3460,3460,0
|
|
20230904,130000,164841465,3460,3460,3460,3460,10
|
|
20230904,125900,164806865,3460,3455,3460,3455,156
|
|
20230904,125800,164267880,3455,3455,3455,3455,0
|
|
20230904,125700,164267880,3455,3460,3460,3455,361
|
|
20230904,125600,163020620,3455,3460,3475,3455,151
|
|
20230904,125500,162498085,3475,3460,3475,3460,102
|
|
20230904,125400,162144150,3475,3475,3475,3460,3
|
|
20230904,125300,162133740,3460,3460,3460,3460,1
|
|
20230904,125200,162130280,3475,3475,3475,3475,0
|
|
20230904,125100,162130280,3475,3475,3475,3475,33
|
|
20230904,125000,162015605,3460,3460,3460,3460,1
|
|
20230904,124900,162012145,3475,3465,3475,3465,17
|
|
20230904,124800,161953180,3465,3465,3465,3465,0
|
|
20230904,124700,161953180,3465,3465,3465,3465,1
|
|
20230904,124600,161949715,3465,3480,3480,3465,14
|
|
20230904,124500,161901010,3480,3465,3480,3465,2
|
|
20230904,124400,161894065,3480,3470,3480,3465,1157
|
|
20230904,124300,157880955,3475,3475,3475,3475,331
|
|
20230904,124200,156730730,3480,3480,3480,3480,0
|
|
20230904,124100,156730730,3480,3480,3480,3480,100
|
|
20230904,124000,156382730,3480,3480,3480,3480,0
|
|
20230904,123900,156382730,3480,3480,3480,3480,0
|
|
20230904,123800,156382730,3480,3480,3480,3480,1
|
|
20230904,123700,156379250,3475,3475,3475,3475,1
|
|
20230904,123600,156375775,3475,3480,3480,3470,110
|
|
20230904,123500,155993485,3480,3470,3480,3470,3
|
|
20230904,123400,155983055,3470,3470,3470,3470,1
|
|
20230904,123300,155979585,3470,3470,3470,3470,1
|
|
20230904,123200,155976115,3480,3470,3480,3470,35
|
|
20230904,123100,155854325,3480,3480,3480,3480,0
|
|
20230904,123000,155854325,3480,3480,3480,3480,1
|
|
20230904,122900,155850845,3470,3475,3475,3470,50
|
|
20230904,122800,155677285,3470,3470,3470,3470,13
|
|
20230904,122700,155632175,3470,3470,3470,3470,0
|
|
20230904,122600,155632175,3470,3470,3470,3470,1
|
|
20230904,122500,155628705,3470,3470,3470,3470,23
|
|
20230904,122400,155548895,3480,3470,3480,3470,352
|
|
20230904,122300,154327445,3470,3480,3480,3470,339
|
|
20230904,122200,153148800,3485,3485,3485,3485,50
|
|
20230904,122100,152974550,3490,3490,3490,3490,0
|
|
20230904,122000,152974550,3490,3490,3490,3490,0
|
|
20230904,121900,152974550,3490,3490,3490,3490,0
|
|
20230904,121800,152974550,3490,3490,3490,3490,0
|
|
20230904,121700,152974550,3490,3490,3490,3490,1
|
|
20230904,121600,152971060,3485,3485,3485,3485,1
|
|
20230904,121500,152967575,3490,3485,3490,3485,5
|
|
20230904,121400,152950130,3485,3485,3485,3485,0
|
|
20230904,121300,152950130,3485,3490,3490,3485,34
|
|
20230904,121200,152831475,3485,3485,3485,3485,1
|
|
20230904,121100,152827990,3485,3485,3485,3485,1
|
|
20230904,121000,152824505,3490,3490,3490,3490,0
|
|
20230904,120900,152824505,3490,3485,3490,3485,132
|
|
20230904,120800,152364375,3490,3490,3490,3490,0
|
|
20230904,120700,152364375,3490,3490,3490,3490,669
|
|
20230904,120600,150029565,3495,3500,3500,3495,75
|
|
20230904,120500,149767435,3495,3495,3495,3495,1
|
|
20230904,120400,149763940,3490,3490,3490,3490,1
|
|
20230904,120300,149760450,3490,3490,3490,3490,1
|
|
20230904,120200,149756960,3500,3490,3500,3490,9
|
|
20230904,120100,149725470,3500,3510,3510,3500,35
|
|
20230904,120000,149602960,3500,3500,3500,3500,0
|
|
20230904,115900,149602960,3500,3500,3500,3500,0
|
|
20230904,115800,149602960,3500,3500,3500,3500,0
|
|
20230904,115700,149602960,3500,3500,3500,3500,0
|
|
20230904,115600,149602960,3500,3500,3500,3500,79
|
|
20230904,115500,149326460,3500,3500,3500,3500,217
|
|
20230904,115400,148566960,3500,3510,3510,3500,34
|
|
20230904,115300,148447630,3510,3500,3510,3500,3
|
|
20230904,115200,148437110,3500,3510,3510,3500,502
|
|
20230904,115100,146679195,3505,3510,3510,3505,367
|
|
20230904,115000,145391030,3510,3510,3510,3510,123
|
|
20230904,114900,144959300,3515,3520,3520,3515,1286
|
|
20230904,114800,140433060,3535,3535,3535,3535,1
|
|
20230904,114700,140429525,3525,3525,3525,3525,20
|
|
20230904,114600,140359025,3535,3540,3540,3525,1019
|
|
20230904,114500,136767025,3525,3525,3525,3525,0
|
|
20230904,114400,136767025,3525,3525,3525,3525,1
|
|
20230904,114300,136763500,3525,3525,3525,3525,1
|
|
20230904,114200,136759975,3525,3525,3525,3525,1
|
|
20230904,114100,136756450,3525,3525,3525,3525,1
|
|
20230904,114000,136752925,3525,3525,3525,3525,1
|
|
20230904,113900,136749400,3540,3540,3540,3540,0
|
|
20230904,113800,136749400,3540,3540,3540,3540,0
|
|
20230904,113700,136749400,3540,3540,3540,3540,0
|
|
20230904,113600,136749400,3540,3540,3540,3540,0
|
|
20230904,113500,136749400,3540,3540,3540,3540,0
|
|
20230904,113400,136749400,3540,3530,3540,3525,102
|
|
20230904,113300,136389335,3525,3525,3525,3525,91
|
|
20230904,113200,136068560,3525,3525,3525,3525,1
|
|
20230904,113100,136065035,3545,3530,3545,3530,133
|
|
20230904,113000,135594180,3525,3525,3525,3525,61
|
|
20230904,112900,135379155,3530,3530,3530,3530,0
|
|
20230904,112800,135379155,3530,3525,3530,3525,12
|
|
20230904,112700,135336805,3530,3525,3530,3525,265
|
|
20230904,112600,134402675,3525,3525,3525,3525,346
|
|
20230904,112500,133183025,3525,3525,3525,3525,0
|
|
20230904,112400,133183025,3525,3525,3525,3525,1
|
|
20230904,112300,133179500,3525,3525,3525,3525,1
|
|
20230904,112200,133175975,3530,3525,3530,3525,3
|
|
20230904,112100,133165390,3525,3525,3525,3525,490
|
|
20230904,112000,131438140,3525,3530,3530,3525,1361
|
|
20230904,111900,126634295,3530,3530,3530,3530,0
|
|
20230904,111800,126634295,3530,3530,3530,3530,0
|
|
20230904,111700,126634295,3530,3530,3530,3530,123
|
|
20230904,111600,126200105,3530,3530,3530,3530,0
|
|
20230904,111500,126200105,3530,3530,3530,3530,91
|
|
20230904,111400,125878875,3530,3530,3530,3530,18
|
|
20230904,111300,125815335,3530,3530,3530,3530,1
|
|
20230904,111200,125811805,3545,3550,3550,3530,3
|
|
20230904,111100,125801180,3530,3530,3530,3530,1
|
|
20230904,111000,125797650,3530,3530,3530,3530,1
|
|
20230904,110900,125794120,3530,3530,3530,3530,0
|
|
20230904,110800,125794120,3530,3530,3530,3530,0
|
|
20230904,110700,125794120,3530,3530,3530,3530,0
|
|
20230904,110600,125794120,3530,3530,3530,3530,198
|
|
20230904,110500,125095180,3550,3550,3550,3550,1
|
|
20230904,110400,125091630,3530,3530,3530,3530,38
|
|
20230904,110300,124957490,3530,3530,3530,3530,4
|
|
20230904,110200,124943370,3530,3530,3530,3530,1
|
|
20230904,110100,124939840,3550,3530,3550,3530,2
|
|
20230904,110000,124932760,3550,3540,3550,3535,1511
|
|
20230904,105900,119590405,3550,3550,3550,3550,30
|
|
20230904,105800,119483905,3555,3555,3555,3555,0
|
|
20230904,105700,119483905,3555,3555,3555,3555,0
|
|
20230904,105600,119483905,3555,3555,3555,3555,0
|
|
20230904,105500,119483905,3555,3555,3555,3555,0
|
|
20230904,105400,119483905,3555,3555,3555,3555,0
|
|
20230904,105300,119483905,3555,3555,3555,3555,1
|
|
20230904,105200,119480350,3535,3535,3535,3535,1
|
|
20230904,105100,119476815,3535,3560,3560,3535,2
|
|
20230904,105000,119469720,3535,3535,3535,3535,84
|
|
20230904,104900,119172780,3565,3540,3565,3540,2
|
|
20230904,104800,119165675,3580,3540,3580,3535,937
|
|
20230904,104700,115818645,3535,3535,3535,3535,22
|
|
20230904,104600,115740875,3540,3540,3540,3540,0
|
|
20230904,104500,115740875,3540,3540,3540,3540,0
|
|
20230904,104400,115740875,3540,3535,3540,3530,129
|
|
20230904,104300,115285455,3530,3530,3530,3530,0
|
|
20230904,104200,115285455,3530,3540,3540,3530,2
|
|
20230904,104100,115278385,3535,3535,3535,3535,34
|
|
20230904,104000,115158195,3540,3535,3545,3535,3
|
|
20230904,103900,115147575,3555,3535,3555,3535,4
|
|
20230904,103800,115133375,3540,3540,3540,3540,1
|
|
20230904,103700,115129835,3565,3565,3565,3565,1
|
|
20230904,103600,115126270,3570,3570,3570,3570,0
|
|
20230904,103500,115126270,3570,3570,3570,3570,0
|
|
20230904,103400,115126270,3570,3540,3575,3540,512
|
|
20230904,103300,113308095,3540,3540,3540,3540,1
|
|
20230904,103200,113304555,3530,3540,3540,3530,2
|
|
20230904,103100,113297485,3530,3530,3530,3530,1
|
|
20230904,103000,113293955,3530,3530,3530,3530,1
|
|
20230904,102900,113290425,3525,3530,3530,3525,128
|
|
20230904,102800,112838590,3530,3530,3540,3525,366
|
|
20230904,102700,111546275,3530,3530,3530,3530,1095
|
|
20230904,102600,107680925,3540,3540,3540,3540,0
|
|
20230904,102500,107680925,3540,3530,3540,3530,3
|
|
20230904,102400,107670325,3540,3540,3540,3540,1
|
|
20230904,102300,107666785,3530,3530,3530,3530,0
|
|
20230904,102200,107666785,3530,3535,3535,3530,373
|
|
20230904,102100,106350000,3530,3535,3535,3530,519
|
|
20230904,102000,104515340,3535,3530,3535,3530,2
|
|
20230904,101900,104508275,3530,3530,3530,3530,1
|
|
20230904,101800,104504745,3530,3530,3530,3530,1
|
|
20230904,101700,104501215,3535,3535,3535,3535,19
|
|
20230904,101600,104434050,3535,3535,3535,3535,36
|
|
20230904,101500,104306790,3535,3535,3535,3535,1
|
|
20230904,101400,104303255,3530,3535,3535,3530,860
|
|
20230904,101300,101267405,3530,3530,3530,3530,200
|
|
20230904,101200,100561405,3530,3535,3535,3530,54
|
|
20230904,101100,100370520,3535,3545,3545,3535,1457
|
|
20230904,101000,95207930,3550,3555,3555,3545,12
|
|
20230904,100900,95165330,3550,3550,3550,3550,542
|
|
20230904,100800,93241230,3555,3550,3555,3550,2
|
|
20230904,100700,93234125,3555,3555,3555,3555,0
|
|
20230904,100600,93234125,3555,3555,3555,3555,2
|
|
20230904,100500,93227015,3555,3555,3555,3555,1
|
|
20230904,100400,93223460,3550,3550,3550,3550,53
|
|
20230904,100300,93035310,3555,3555,3555,3555,0
|
|
20230904,100200,93035310,3555,3555,3555,3555,3
|
|
20230904,100100,93024645,3550,3560,3580,3550,262
|
|
20230904,100000,92094420,3560,3580,3580,3560,3026
|
|
20230904,095900,81321840,3560,3580,3580,3560,2
|
|
20230904,095800,81314700,3560,3580,3580,3560,2
|
|
20230904,095700,81307560,3560,3580,3580,3560,6
|
|
20230904,095600,81286160,3565,3570,3570,3565,396
|
|
20230904,095500,79872445,3585,3585,3585,3585,0
|
|
20230904,095400,79872445,3585,3585,3585,3585,0
|
|
20230904,095300,79872445,3585,3585,3585,3585,1
|
|
20230904,095200,79868860,3565,3565,3565,3565,0
|
|
20230904,095100,79868860,3565,3565,3565,3565,0
|
|
20230904,095000,79868860,3565,3585,3585,3565,2
|
|
20230904,094900,79861710,3565,3585,3585,3565,2
|
|
20230904,094800,79854560,3565,3585,3585,3565,2
|
|
20230904,094700,79847410,3565,3595,3595,3565,1108
|
|
20230904,094600,75886290,3575,3565,3575,3565,1581
|
|
20230904,094500,70234225,3575,3575,3575,3575,0
|
|
20230904,094400,70234225,3575,3575,3575,3575,1
|
|
20230904,094300,70230650,3570,3570,3570,3570,777
|
|
20230904,094200,67456760,3575,3570,3575,3570,2
|
|
20230904,094100,67449615,3575,3570,3575,3570,259
|
|
20230904,094000,66524225,3575,3575,3575,3570,2168
|
|
20230904,093900,58773630,3600,3600,3600,3580,4
|
|
20230904,093800,58759250,3575,3600,3600,3575,228
|
|
20230904,093700,57941550,3575,3600,3600,3575,4
|
|
20230904,093600,57927200,3575,3600,3600,3575,512
|
|
20230904,093500,56084025,3600,3600,3600,3600,1
|
|
20230904,093400,56080425,3580,3600,3600,3580,90
|
|
20230904,093300,55758205,3600,3600,3600,3600,6
|
|
20230904,093200,55736605,3600,3600,3600,3600,0
|
|
20230904,093100,55736605,3600,3600,3600,3600,0
|
|
20230904,093000,55736605,3600,3575,3600,3575,1658
|
|
20230904,092900,49798220,3570,3570,3570,3570,1
|
|
20230904,092800,49794650,3570,3575,3575,3570,602
|
|
20230904,092700,47645505,3570,3575,3575,3570,271
|
|
20230904,092600,46676780,3575,3575,3575,3570,42
|
|
20230904,092500,46526635,3575,3570,3575,3570,1413
|
|
20230904,092400,41482220,3570,3570,3570,3570,0
|
|
20230904,092300,41482220,3570,3570,3570,3570,100
|
|
20230904,092200,41125220,3570,3570,3570,3570,0
|
|
20230904,092100,41125220,3570,3570,3570,3570,7
|
|
20230904,092000,41100230,3570,3555,3570,3555,93
|
|
20230904,091900,40769585,3570,3550,3570,3550,252
|
|
20230904,091800,39874960,3550,3570,3570,3550,2
|
|
20230904,091700,39867840,3550,3570,3570,3550,2
|
|
20230904,091600,39860720,3550,3550,3550,3550,1
|
|
20230904,091500,39857170,3575,3575,3575,3575,9
|
|
20230904,091400,39824995,3550,3550,3575,3550,444
|
|
20230904,091300,38248670,3560,3560,3560,3560,3
|
|
20230904,091200,38237990,3560,3560,3560,3560,1
|
|
20230904,091100,38234430,3550,3555,3555,3550,48
|
|
20230904,091000,38063955,3560,3560,3560,3560,277
|
|
20230904,090900,37077835,3560,3560,3560,3560,7
|
|
20230904,090800,37052915,3560,3560,3560,3560,130
|
|
20230904,090700,36590115,3570,3555,3570,3555,30
|
|
20230904,090600,36483450,3570,3550,3570,3550,393
|
|
20230904,090500,35088280,3550,3550,3570,3550,1722
|
|
20230904,090400,28969090,3530,3530,3530,3530,140
|
|
20230904,090300,28474890,3530,3530,3530,3530,0
|
|
20230904,090200,28474890,3530,3530,3530,3530,826
|
|
20230904,090100,25559110,3550,3530,3550,3515,846
|
|
20230904,090000,22579920,3530,3550,3550,3530,6350
|