672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200900,164238530,3505,3505,3505,3505,306
|
|
20230905,200800,164238530,3505,3505,3505,3505,0
|
|
20230905,200700,164238530,3505,3505,3505,3505,0
|
|
20230905,200600,164238530,3505,3505,3505,3505,0
|
|
20230905,200500,164238530,3505,3505,3505,3505,0
|
|
20230905,200400,164238530,3505,3505,3505,3505,0
|
|
20230905,200300,164238530,3505,3505,3505,3505,0
|
|
20230905,200200,164238530,3505,3505,3505,3505,0
|
|
20230905,200100,164238530,3505,3505,3505,3505,0
|
|
20230905,200000,164238530,3505,3505,3505,3505,0
|
|
20230905,195900,164238530,3505,3505,3505,3505,0
|
|
20230905,195800,164238530,3505,3505,3505,3505,0
|
|
20230905,195700,164238530,3505,3505,3505,3505,0
|
|
20230905,195600,164238530,3505,3505,3505,3505,0
|
|
20230905,195500,164238530,3505,3505,3505,3505,0
|
|
20230905,195400,164238530,3505,3505,3505,3505,0
|
|
20230905,195300,164238530,3505,3505,3505,3505,0
|
|
20230905,195200,164238530,3505,3505,3505,3505,0
|
|
20230905,195100,164238530,3505,3505,3505,3505,0
|
|
20230905,195000,164238530,3505,3505,3505,3505,0
|
|
20230905,194900,164238530,3505,3505,3505,3505,0
|
|
20230905,194800,164238530,3505,3505,3505,3505,0
|
|
20230905,194700,164238530,3505,3505,3505,3505,0
|
|
20230905,194600,164238530,3505,3505,3505,3505,0
|
|
20230905,194500,164238530,3505,3505,3505,3505,0
|
|
20230905,194400,164238530,3505,3505,3505,3505,0
|
|
20230905,194300,164238530,3505,3505,3505,3505,0
|
|
20230905,194200,164238530,3505,3505,3505,3505,0
|
|
20230905,194100,164238530,3505,3505,3505,3505,0
|
|
20230905,194000,164238530,3505,3505,3505,3505,0
|
|
20230905,193900,164238530,3505,3505,3505,3505,306
|
|
20230905,193800,164238530,3505,3505,3505,3505,0
|
|
20230905,193700,164238530,3505,3505,3505,3505,0
|
|
20230905,193600,164238530,3505,3505,3505,3505,0
|
|
20230905,193500,164238530,3505,3505,3505,3505,0
|
|
20230905,193400,164238530,3505,3505,3505,3505,0
|
|
20230905,193300,164238530,3505,3505,3505,3505,0
|
|
20230905,193200,164238530,3505,3505,3505,3505,0
|
|
20230905,193100,164238530,3505,3505,3505,3505,0
|
|
20230905,193000,164238530,3505,3505,3505,3505,0
|
|
20230905,192900,164238530,3505,3505,3505,3505,0
|
|
20230905,192800,164238530,3505,3505,3505,3505,0
|
|
20230905,192700,164238530,3505,3505,3505,3505,0
|
|
20230905,192600,164238530,3505,3505,3505,3505,0
|
|
20230905,192500,164238530,3505,3505,3505,3505,0
|
|
20230905,192400,164238530,3505,3505,3505,3505,0
|
|
20230905,192300,164238530,3505,3505,3505,3505,0
|
|
20230905,192200,164238530,3505,3505,3505,3505,0
|
|
20230905,192100,164238530,3505,3505,3505,3505,0
|
|
20230905,192000,164238530,3505,3505,3505,3505,0
|
|
20230905,191900,164238530,3505,3505,3505,3505,0
|
|
20230905,191800,164238530,3505,3505,3505,3505,0
|
|
20230905,191700,164238530,3505,3505,3505,3505,0
|
|
20230905,191600,164238530,3505,3505,3505,3505,0
|
|
20230905,191500,164238530,3505,3505,3505,3505,0
|
|
20230905,191400,164238530,3505,3505,3505,3505,0
|
|
20230905,191300,164238530,3505,3505,3505,3505,0
|
|
20230905,191200,164238530,3505,3505,3505,3505,0
|
|
20230905,191100,164238530,3505,3505,3505,3505,0
|
|
20230905,191000,164238530,3505,3505,3505,3505,0
|
|
20230905,190900,164238530,3505,3505,3505,3505,306
|
|
20230905,190800,164238530,3505,3505,3505,3505,0
|
|
20230905,190700,164238530,3505,3505,3505,3505,0
|
|
20230905,190600,164238530,3505,3505,3505,3505,0
|
|
20230905,190500,164238530,3505,3505,3505,3505,0
|
|
20230905,190400,164238530,3505,3505,3505,3505,0
|
|
20230905,190300,164238530,3505,3505,3505,3505,0
|
|
20230905,190200,164238530,3505,3505,3505,3505,0
|
|
20230905,190100,164238530,3505,3505,3505,3505,0
|
|
20230905,190000,164238530,3505,3505,3505,3505,0
|
|
20230905,185900,164238530,3505,3505,3505,3505,0
|
|
20230905,185800,164238530,3505,3505,3505,3505,0
|
|
20230905,185700,164238530,3505,3505,3505,3505,0
|
|
20230905,185600,164238530,3505,3505,3505,3505,0
|
|
20230905,185500,164238530,3505,3505,3505,3505,0
|
|
20230905,185400,164238530,3505,3505,3505,3505,0
|
|
20230905,185300,164238530,3505,3505,3505,3505,0
|
|
20230905,185200,164238530,3505,3505,3505,3505,0
|
|
20230905,185100,164238530,3505,3505,3505,3505,0
|
|
20230905,185000,164238530,3505,3505,3505,3505,0
|
|
20230905,184900,164238530,3505,3505,3505,3505,0
|
|
20230905,184800,164238530,3505,3505,3505,3505,0
|
|
20230905,184700,164238530,3505,3505,3505,3505,0
|
|
20230905,184600,164238530,3505,3505,3505,3505,0
|
|
20230905,184500,164238530,3505,3505,3505,3505,0
|
|
20230905,184400,164238530,3505,3505,3505,3505,0
|
|
20230905,184300,164238530,3505,3505,3505,3505,0
|
|
20230905,184200,164238530,3505,3505,3505,3505,0
|
|
20230905,184100,164238530,3505,3505,3505,3505,0
|
|
20230905,184000,164238530,3505,3505,3505,3505,0
|
|
20230905,183900,164238530,3505,3505,3505,3505,306
|
|
20230905,183800,164238530,3505,3505,3505,3505,0
|
|
20230905,183700,164238530,3505,3505,3505,3505,0
|
|
20230905,183600,164238530,3505,3505,3505,3505,0
|
|
20230905,183500,164238530,3505,3505,3505,3505,0
|
|
20230905,183400,164238530,3505,3505,3505,3505,0
|
|
20230905,183300,164238530,3505,3505,3505,3505,0
|
|
20230905,183200,164238530,3505,3505,3505,3505,0
|
|
20230905,183100,164238530,3505,3505,3505,3505,0
|
|
20230905,183000,164238530,3505,3505,3505,3505,0
|
|
20230905,182900,164238530,3505,3505,3505,3505,0
|
|
20230905,182800,164238530,3505,3505,3505,3505,0
|
|
20230905,182700,164238530,3505,3505,3505,3505,0
|
|
20230905,182600,164238530,3505,3505,3505,3505,0
|
|
20230905,182500,164238530,3505,3505,3505,3505,0
|
|
20230905,182400,164238530,3505,3505,3505,3505,0
|
|
20230905,182300,164238530,3505,3505,3505,3505,0
|
|
20230905,182200,164238530,3505,3505,3505,3505,0
|
|
20230905,182100,164238530,3505,3505,3505,3505,0
|
|
20230905,182000,164238530,3505,3505,3505,3505,0
|
|
20230905,181900,164238530,3505,3505,3505,3505,0
|
|
20230905,181800,164238530,3505,3505,3505,3505,0
|
|
20230905,181700,164238530,3505,3505,3505,3505,0
|
|
20230905,181600,164238530,3505,3505,3505,3505,0
|
|
20230905,181500,164238530,3505,3505,3505,3505,0
|
|
20230905,181400,164238530,3505,3505,3505,3505,0
|
|
20230905,181300,164238530,3505,3505,3505,3505,0
|
|
20230905,181200,164238530,3505,3505,3505,3505,0
|
|
20230905,181100,164238530,3505,3505,3505,3505,0
|
|
20230905,181000,164238530,3505,3505,3505,3505,0
|
|
20230905,180900,164238530,3505,3505,3505,3505,306
|
|
20230905,180800,164238530,3505,3505,3505,3505,0
|
|
20230905,180700,164238530,3505,3505,3505,3505,0
|
|
20230905,180600,164238530,3505,3505,3505,3505,0
|
|
20230905,180500,164238530,3505,3505,3505,3505,0
|
|
20230905,180400,164238530,3505,3505,3505,3505,0
|
|
20230905,180300,164238530,3505,3505,3505,3505,0
|
|
20230905,180200,164238530,3505,3505,3505,3505,0
|
|
20230905,180100,164238530,3505,3505,3505,3505,0
|
|
20230905,180000,164238530,3505,3505,3505,3505,0
|
|
20230905,175900,164238530,3505,3505,3505,3505,0
|
|
20230905,175800,164238530,3505,3505,3505,3505,0
|
|
20230905,175700,164238530,3505,3505,3505,3505,0
|
|
20230905,175600,164238530,3505,3505,3505,3505,0
|
|
20230905,175500,164238530,3505,3505,3505,3505,0
|
|
20230905,175400,164238530,3505,3505,3505,3505,0
|
|
20230905,175300,164238530,3505,3505,3505,3505,0
|
|
20230905,175200,164238530,3505,3505,3505,3505,0
|
|
20230905,175100,164238530,3505,3505,3505,3505,0
|
|
20230905,175000,164238530,3505,3505,3505,3505,0
|
|
20230905,174900,164238530,3505,3505,3505,3505,0
|
|
20230905,174800,164238530,3505,3505,3505,3505,0
|
|
20230905,174700,164238530,3505,3505,3505,3505,0
|
|
20230905,174600,164238530,3505,3505,3505,3505,0
|
|
20230905,174500,164238530,3505,3505,3505,3505,0
|
|
20230905,174400,164238530,3505,3505,3505,3505,0
|
|
20230905,174300,164238530,3505,3505,3505,3505,0
|
|
20230905,174200,164238530,3505,3505,3505,3505,0
|
|
20230905,174100,164238530,3505,3505,3505,3505,0
|
|
20230905,174000,164238530,3505,3505,3505,3505,0
|
|
20230905,173900,164238530,3505,3505,3505,3505,306
|
|
20230905,173800,164238530,3505,3505,3505,3505,0
|
|
20230905,173700,164238530,3505,3505,3505,3505,0
|
|
20230905,173600,164238530,3505,3505,3505,3505,0
|
|
20230905,173500,164238530,3505,3505,3505,3505,0
|
|
20230905,173400,164238530,3505,3505,3505,3505,0
|
|
20230905,173300,164238530,3505,3505,3505,3505,0
|
|
20230905,173200,164238530,3505,3505,3505,3505,0
|
|
20230905,173100,164238530,3505,3505,3505,3505,0
|
|
20230905,173000,164238530,3505,3505,3505,3505,0
|
|
20230905,172900,164238530,3505,3505,3505,3505,0
|
|
20230905,172800,164238530,3505,3505,3505,3505,0
|
|
20230905,172700,164238530,3505,3505,3505,3505,0
|
|
20230905,172600,164238530,3505,3505,3505,3505,0
|
|
20230905,172500,164238530,3505,3505,3505,3505,0
|
|
20230905,172400,164238530,3505,3505,3505,3505,0
|
|
20230905,172300,164238530,3505,3505,3505,3505,0
|
|
20230905,172200,164238530,3505,3505,3505,3505,0
|
|
20230905,172100,164238530,3505,3505,3505,3505,0
|
|
20230905,172000,164238530,3505,3505,3505,3505,0
|
|
20230905,171900,164238530,3505,3505,3505,3505,0
|
|
20230905,171800,164238530,3505,3505,3505,3505,0
|
|
20230905,171700,164238530,3505,3505,3505,3505,0
|
|
20230905,171600,164238530,3505,3505,3505,3505,0
|
|
20230905,171500,164238530,3505,3505,3505,3505,0
|
|
20230905,171400,164238530,3505,3505,3505,3505,0
|
|
20230905,171300,164238530,3505,3505,3505,3505,0
|
|
20230905,171200,164238530,3505,3505,3505,3505,0
|
|
20230905,171100,164238530,3505,3505,3505,3505,0
|
|
20230905,171000,164238530,3505,3505,3505,3505,0
|
|
20230905,170900,164238530,3505,3505,3505,3505,306
|
|
20230905,170800,164238530,3505,3505,3505,3505,0
|
|
20230905,170700,164238530,3505,3505,3505,3505,0
|
|
20230905,170600,164238530,3505,3505,3505,3505,0
|
|
20230905,170500,164238530,3505,3505,3505,3505,0
|
|
20230905,170400,164238530,3505,3505,3505,3505,0
|
|
20230905,170300,164238530,3505,3505,3505,3505,0
|
|
20230905,170200,164238530,3505,3505,3505,3505,0
|
|
20230905,170100,164238530,3505,3505,3505,3505,0
|
|
20230905,170000,164238530,3505,3505,3505,3505,0
|
|
20230905,165900,164238530,3505,3505,3505,3505,0
|
|
20230905,165800,164238530,3505,3505,3505,3505,0
|
|
20230905,165700,164238530,3505,3505,3505,3505,0
|
|
20230905,165600,164238530,3505,3505,3505,3505,0
|
|
20230905,165500,164238530,3505,3505,3505,3505,0
|
|
20230905,165400,164238530,3505,3505,3505,3505,0
|
|
20230905,165300,164238530,3505,3505,3505,3505,0
|
|
20230905,165200,164238530,3505,3505,3505,3505,0
|
|
20230905,165100,164238530,3505,3505,3505,3505,0
|
|
20230905,165000,164238530,3505,3505,3505,3505,0
|
|
20230905,164900,164238530,3505,3505,3505,3505,0
|
|
20230905,164800,164238530,3505,3505,3505,3505,0
|
|
20230905,164700,164238530,3505,3505,3505,3505,0
|
|
20230905,164600,164238530,3505,3505,3505,3505,0
|
|
20230905,164500,164238530,3505,3505,3505,3505,0
|
|
20230905,164400,164238530,3505,3505,3505,3505,0
|
|
20230905,164300,164238530,3505,3505,3505,3505,0
|
|
20230905,164200,164238530,3505,3505,3505,3505,0
|
|
20230905,164100,164238530,3505,3505,3505,3505,0
|
|
20230905,164000,164238530,3505,3505,3505,3505,0
|
|
20230905,163900,164238530,3505,3505,3505,3505,306
|
|
20230905,163800,164238530,3505,3505,3505,3505,0
|
|
20230905,163700,164238530,3505,3505,3505,3505,0
|
|
20230905,163600,164238530,3505,3505,3505,3505,0
|
|
20230905,163500,164238530,3505,3505,3505,3505,0
|
|
20230905,163400,164238530,3505,3505,3505,3505,0
|
|
20230905,163300,164238530,3505,3505,3505,3505,0
|
|
20230905,163200,164238530,3505,3505,3505,3505,0
|
|
20230905,163100,164238530,3505,3505,3505,3505,0
|
|
20230905,163000,164238530,3505,3505,3505,3505,0
|
|
20230905,162900,164238530,3505,3505,3505,3505,0
|
|
20230905,162800,164238530,3505,3505,3505,3505,0
|
|
20230905,162700,164238530,3505,3505,3505,3505,0
|
|
20230905,162600,164238530,3505,3505,3505,3505,0
|
|
20230905,162500,164238530,3505,3505,3505,3505,0
|
|
20230905,162400,164238530,3505,3505,3505,3505,0
|
|
20230905,162300,164238530,3505,3505,3505,3505,0
|
|
20230905,162200,164238530,3505,3505,3505,3505,0
|
|
20230905,162100,164238530,3505,3505,3505,3505,0
|
|
20230905,162000,164238530,3505,3505,3505,3505,0
|
|
20230905,161900,164238530,3505,3505,3505,3505,0
|
|
20230905,161800,164238530,3505,3505,3505,3505,0
|
|
20230905,161700,164238530,3505,3505,3505,3505,0
|
|
20230905,161600,164238530,3505,3505,3505,3505,0
|
|
20230905,161500,164238530,3505,3505,3505,3505,0
|
|
20230905,161400,164238530,3505,3505,3505,3505,0
|
|
20230905,161300,164238530,3505,3505,3505,3505,0
|
|
20230905,161200,164238530,3505,3505,3505,3505,0
|
|
20230905,161100,164238530,3505,3505,3505,3505,0
|
|
20230905,161000,164238530,3505,3505,3505,3505,0
|
|
20230905,160900,164238530,3505,3505,3505,3505,306
|
|
20230905,160800,164238530,3505,3505,3505,3505,0
|
|
20230905,160700,164238530,3505,3505,3505,3505,0
|
|
20230905,160600,164238530,3505,3505,3505,3505,0
|
|
20230905,160500,164238530,3505,3505,3505,3505,0
|
|
20230905,160400,164238530,3505,3505,3505,3505,0
|
|
20230905,160300,164238530,3505,3505,3505,3505,0
|
|
20230905,160200,164238530,3505,3505,3505,3505,0
|
|
20230905,160100,164238530,3505,3505,3505,3505,0
|
|
20230905,160000,164238530,3505,3505,3505,3505,0
|
|
20230905,155900,164238530,3505,3505,3505,3505,0
|
|
20230905,155800,164238530,3505,3505,3505,3505,0
|
|
20230905,155700,164238530,3505,3505,3505,3505,0
|
|
20230905,155600,164238530,3505,3505,3505,3505,0
|
|
20230905,155500,164238530,3505,3505,3505,3505,0
|
|
20230905,155400,164238530,3505,3505,3505,3505,0
|
|
20230905,155300,164238530,3505,3505,3505,3505,0
|
|
20230905,155200,164238530,3505,3505,3505,3505,0
|
|
20230905,155100,164238530,3505,3505,3505,3505,0
|
|
20230905,155000,164238530,3505,3505,3505,3505,0
|
|
20230905,154900,164238530,3505,3505,3505,3505,0
|
|
20230905,154800,164238530,3505,3505,3505,3505,0
|
|
20230905,154700,164238530,3505,3505,3505,3505,0
|
|
20230905,154600,164238530,3505,3505,3505,3505,0
|
|
20230905,154500,164238530,3505,3505,3505,3505,0
|
|
20230905,154400,164238530,3505,3505,3505,3505,0
|
|
20230905,154300,164238530,3505,3505,3505,3505,0
|
|
20230905,154200,164238530,3505,3505,3505,3505,0
|
|
20230905,154100,164238530,3505,3505,3505,3505,0
|
|
20230905,154000,164238530,3505,3505,3505,3505,0
|
|
20230905,153900,164238530,3505,3505,3505,3505,306
|
|
20230905,153800,164238530,3505,3505,3505,3505,0
|
|
20230905,153700,164238530,3505,3505,3505,3505,0
|
|
20230905,153600,164238530,3505,3505,3505,3505,0
|
|
20230905,153500,164238530,3505,3505,3505,3505,0
|
|
20230905,153400,164238530,3505,3505,3505,3505,0
|
|
20230905,153300,164238530,3505,3505,3505,3505,0
|
|
20230905,153200,164238530,3505,3505,3505,3505,0
|
|
20230905,153100,164238530,3505,3505,3505,3505,0
|
|
20230905,153000,164238530,3505,3505,3505,3505,306
|
|
20230905,152900,163166000,3505,3505,3505,3505,0
|
|
20230905,152800,163166000,3505,3505,3505,3505,0
|
|
20230905,152700,163166000,3505,3505,3505,3505,0
|
|
20230905,152600,163166000,3505,3505,3505,3505,0
|
|
20230905,152500,163166000,3505,3505,3505,3505,0
|
|
20230905,152400,163166000,3505,3505,3505,3505,0
|
|
20230905,152300,163166000,3505,3505,3505,3505,0
|
|
20230905,152200,163166000,3505,3505,3505,3505,0
|
|
20230905,152100,163166000,3505,3505,3505,3505,0
|
|
20230905,152000,163166000,3505,3505,3505,3505,0
|
|
20230905,151900,163166000,3505,3505,3505,3505,0
|
|
20230905,151800,163166000,3505,3505,3505,3505,1
|
|
20230905,151700,163162495,3505,3505,3505,3505,0
|
|
20230905,151600,163162495,3505,3505,3505,3505,0
|
|
20230905,151500,163162495,3505,3505,3505,3505,0
|
|
20230905,151400,163162495,3505,3505,3505,3505,1
|
|
20230905,151300,163158990,3505,3505,3505,3505,0
|
|
20230905,151200,163158990,3505,3505,3505,3505,5
|
|
20230905,151100,163141465,3500,3505,3505,3500,78
|
|
20230905,151000,162868185,3505,3505,3505,3505,1
|
|
20230905,150900,162864680,3500,3500,3500,3500,683
|
|
20230905,150800,160474180,3500,3500,3500,3500,0
|
|
20230905,150700,160474180,3500,3500,3500,3500,0
|
|
20230905,150600,160474180,3500,3500,3500,3500,713
|
|
20230905,150500,157978680,3500,3500,3500,3500,0
|
|
20230905,150400,157978680,3500,3500,3500,3500,1
|
|
20230905,150300,157975180,3495,3480,3495,3480,1271
|
|
20230905,150200,153548035,3495,3495,3495,3495,0
|
|
20230905,150100,153548035,3495,3495,3495,3495,0
|
|
20230905,150000,153548035,3495,3495,3495,3495,0
|
|
20230905,145900,153548035,3495,3495,3495,3495,0
|
|
20230905,145800,153548035,3495,3495,3495,3495,1
|
|
20230905,145700,153544540,3480,3480,3480,3480,129
|
|
20230905,145600,153095620,3465,3465,3465,3465,0
|
|
20230905,145500,153095620,3465,3465,3465,3465,0
|
|
20230905,145400,153095620,3465,3465,3465,3465,153
|
|
20230905,145300,152565475,3470,3470,3470,3470,531
|
|
20230905,145200,150722905,3470,3470,3470,3470,0
|
|
20230905,145100,150722905,3470,3470,3470,3470,664
|
|
20230905,145000,148418825,3470,3470,3470,3470,0
|
|
20230905,144900,148418825,3470,3470,3470,3470,0
|
|
20230905,144800,148418825,3470,3470,3470,3470,266
|
|
20230905,144700,147495805,3470,3470,3470,3470,0
|
|
20230905,144600,147495805,3470,3470,3470,3470,98
|
|
20230905,144500,147155745,3475,3475,3475,3475,1
|
|
20230905,144400,147152270,3475,3475,3475,3475,0
|
|
20230905,144300,147152270,3475,3475,3475,3475,0
|
|
20230905,144200,147152270,3475,3475,3475,3475,0
|
|
20230905,144100,147152270,3475,3475,3475,3475,0
|
|
20230905,144000,147152270,3475,3475,3475,3475,22
|
|
20230905,143900,147075820,3475,3475,3475,3475,0
|
|
20230905,143800,147075820,3475,3475,3475,3475,0
|
|
20230905,143700,147075820,3475,3475,3475,3475,0
|
|
20230905,143600,147075820,3475,3475,3475,3475,0
|
|
20230905,143500,147075820,3475,3475,3475,3475,0
|
|
20230905,143400,147075820,3475,3475,3475,3475,0
|
|
20230905,143300,147075820,3475,3475,3475,3475,0
|
|
20230905,143200,147075820,3475,3475,3475,3475,530
|
|
20230905,143100,145234070,3480,3480,3480,3480,71
|
|
20230905,143000,144986990,3480,3485,3485,3480,540
|
|
20230905,142900,143107245,3485,3485,3485,3485,0
|
|
20230905,142800,143107245,3485,3485,3485,3485,9
|
|
20230905,142700,143075880,3490,3490,3490,3490,0
|
|
20230905,142600,143075880,3490,3490,3490,3490,0
|
|
20230905,142500,143075880,3490,3490,3490,3490,1
|
|
20230905,142400,143072390,3500,3500,3500,3500,0
|
|
20230905,142300,143072390,3500,3500,3500,3500,0
|
|
20230905,142200,143072390,3500,3500,3500,3500,0
|
|
20230905,142100,143072390,3500,3500,3500,3500,0
|
|
20230905,142000,143072390,3500,3500,3500,3500,0
|
|
20230905,141900,143072390,3500,3500,3500,3500,0
|
|
20230905,141800,143072390,3500,3500,3500,3500,1
|
|
20230905,141700,143068890,3485,3485,3485,3485,13
|
|
20230905,141600,143023585,3500,3500,3500,3500,0
|
|
20230905,141500,143023585,3500,3500,3500,3500,0
|
|
20230905,141400,143023585,3500,3500,3500,3500,1
|
|
20230905,141300,143020085,3495,3495,3495,3495,0
|
|
20230905,141200,143020085,3495,3495,3500,3495,869
|
|
20230905,141100,139982860,3495,3495,3495,3495,4
|
|
20230905,141000,139968880,3495,3495,3495,3495,0
|
|
20230905,140900,139968880,3495,3495,3495,3495,0
|
|
20230905,140800,139968880,3495,3490,3495,3490,1067
|
|
20230905,140700,136245010,3495,3495,3495,3495,0
|
|
20230905,140600,136245010,3495,3495,3495,3495,0
|
|
20230905,140500,136245010,3495,3495,3495,3495,0
|
|
20230905,140400,136245010,3495,3495,3495,3495,0
|
|
20230905,140300,136245010,3495,3495,3495,3495,663
|
|
20230905,140200,133927825,3490,3490,3490,3490,0
|
|
20230905,140100,133927825,3490,3490,3490,3490,0
|
|
20230905,140000,133927825,3490,3490,3490,3490,0
|
|
20230905,135900,133927825,3490,3490,3490,3490,218
|
|
20230905,135800,133167005,3485,3485,3485,3485,1173
|
|
20230905,135700,129079100,3485,3485,3485,3485,1
|
|
20230905,135600,129075615,3485,3485,3485,3485,0
|
|
20230905,135500,129075615,3485,3485,3485,3485,0
|
|
20230905,135400,129075615,3485,3485,3485,3470,230
|
|
20230905,135300,128276645,3485,3485,3485,3485,45
|
|
20230905,135200,128119820,3465,3475,3475,3465,151
|
|
20230905,135100,127596595,3485,3485,3485,3485,0
|
|
20230905,135000,127596595,3485,3485,3485,3485,0
|
|
20230905,134900,127596595,3485,3485,3485,3485,0
|
|
20230905,134800,127596595,3485,3485,3485,3485,0
|
|
20230905,134700,127596595,3485,3485,3485,3485,0
|
|
20230905,134600,127596595,3485,3485,3485,3485,0
|
|
20230905,134500,127596595,3485,3485,3485,3485,0
|
|
20230905,134400,127596595,3485,3485,3485,3485,0
|
|
20230905,134300,127596595,3485,3485,3485,3485,0
|
|
20230905,134200,127596595,3485,3485,3485,3485,41
|
|
20230905,134100,127453710,3470,3470,3470,3470,0
|
|
20230905,134000,127453710,3470,3470,3470,3470,0
|
|
20230905,133900,127453710,3470,3470,3470,3470,0
|
|
20230905,133800,127453710,3470,3470,3470,3470,0
|
|
20230905,133700,127453710,3470,3470,3470,3470,3972
|
|
20230905,133600,113670870,3465,3465,3470,3465,1426
|
|
20230905,133500,108729775,3470,3470,3470,3470,48
|
|
20230905,133400,108563215,3470,3470,3470,3470,0
|
|
20230905,133300,108563215,3470,3475,3475,3470,6
|
|
20230905,133200,108542390,3480,3480,3480,3480,0
|
|
20230905,133100,108542390,3480,3480,3480,3480,0
|
|
20230905,133000,108542390,3480,3480,3480,3480,0
|
|
20230905,132900,108542390,3480,3480,3480,3480,0
|
|
20230905,132800,108542390,3480,3480,3480,3480,24
|
|
20230905,132700,108458870,3485,3485,3485,3485,0
|
|
20230905,132600,108458870,3485,3470,3485,3465,3028
|
|
20230905,132500,97966255,3470,3470,3470,3470,0
|
|
20230905,132400,97966255,3470,3470,3470,3470,278
|
|
20230905,132300,97001595,3470,3470,3470,3470,0
|
|
20230905,132200,97001595,3470,3470,3470,3470,0
|
|
20230905,132100,97001595,3470,3470,3470,3470,0
|
|
20230905,132000,97001595,3470,3470,3470,3470,0
|
|
20230905,131900,97001595,3470,3470,3470,3470,304
|
|
20230905,131800,95946715,3485,3485,3485,3485,0
|
|
20230905,131700,95946715,3485,3485,3485,3485,0
|
|
20230905,131600,95946715,3485,3485,3485,3485,0
|
|
20230905,131500,95946715,3485,3485,3485,3485,1
|
|
20230905,131400,95943230,3470,3470,3470,3470,0
|
|
20230905,131300,95943230,3470,3470,3470,3470,0
|
|
20230905,131200,95943230,3470,3470,3470,3470,0
|
|
20230905,131100,95943230,3470,3470,3470,3470,156
|
|
20230905,131000,95401910,3480,3480,3480,3480,0
|
|
20230905,130900,95401910,3480,3480,3480,3480,0
|
|
20230905,130800,95401910,3480,3480,3480,3480,1129
|
|
20230905,130700,91472990,3480,3480,3480,3480,5
|
|
20230905,130600,91455590,3480,3480,3480,3480,0
|
|
20230905,130500,91455590,3480,3480,3480,3480,0
|
|
20230905,130400,91455590,3480,3480,3480,3480,0
|
|
20230905,130300,91455590,3480,3480,3480,3480,640
|
|
20230905,130200,89228390,3480,3480,3480,3480,0
|
|
20230905,130100,89228390,3480,3480,3480,3480,0
|
|
20230905,130000,89228390,3480,3480,3480,3480,0
|
|
20230905,125900,89228390,3480,3480,3480,3480,0
|
|
20230905,125800,89228390,3480,3480,3480,3480,0
|
|
20230905,125700,89228390,3480,3480,3480,3480,0
|
|
20230905,125600,89228390,3480,3480,3480,3480,0
|
|
20230905,125500,89228390,3480,3480,3480,3480,0
|
|
20230905,125400,89228390,3480,3480,3480,3480,0
|
|
20230905,125300,89228390,3480,3480,3480,3480,0
|
|
20230905,125200,89228390,3480,3475,3480,3475,1002
|
|
20230905,125100,85741440,3475,3475,3475,3475,425
|
|
20230905,125000,84264565,3475,3475,3475,3475,80
|
|
20230905,124900,83986565,3475,3475,3475,3475,0
|
|
20230905,124800,83986565,3475,3475,3475,3475,0
|
|
20230905,124700,83986565,3475,3475,3475,3475,0
|
|
20230905,124600,83986565,3475,3475,3475,3475,0
|
|
20230905,124500,83986565,3475,3475,3475,3475,0
|
|
20230905,124400,83986565,3475,3475,3475,3475,0
|
|
20230905,124300,83986565,3475,3475,3475,3475,0
|
|
20230905,124200,83986565,3475,3475,3475,3475,0
|
|
20230905,124100,83986565,3475,3475,3475,3465,589
|
|
20230905,124000,81940730,3475,3475,3475,3475,0
|
|
20230905,123900,81940730,3475,3475,3475,3475,1
|
|
20230905,123800,81937255,3465,3465,3465,3465,0
|
|
20230905,123700,81937255,3465,3475,3475,3465,10
|
|
20230905,123600,81902585,3480,3480,3480,3480,0
|
|
20230905,123500,81902585,3480,3480,3480,3480,0
|
|
20230905,123400,81902585,3480,3480,3480,3480,0
|
|
20230905,123300,81902585,3480,3480,3480,3480,0
|
|
20230905,123200,81902585,3480,3480,3480,3480,0
|
|
20230905,123100,81902585,3480,3480,3480,3480,174
|
|
20230905,123000,81297065,3480,3480,3480,3480,82
|
|
20230905,122900,81011705,3480,3480,3480,3480,264
|
|
20230905,122800,80092985,3475,3465,3475,3465,214
|
|
20230905,122700,79350275,3475,3475,3475,3475,0
|
|
20230905,122600,79350275,3475,3475,3475,3475,0
|
|
20230905,122500,79350275,3475,3475,3475,3475,0
|
|
20230905,122400,79350275,3475,3475,3475,3475,2000
|
|
20230905,122300,72400275,3485,3485,3485,3485,0
|
|
20230905,122200,72400275,3485,3485,3485,3485,0
|
|
20230905,122100,72400275,3485,3485,3485,3485,0
|
|
20230905,122000,72400275,3485,3485,3485,3485,0
|
|
20230905,121900,72400275,3485,3485,3485,3485,2
|
|
20230905,121800,72393305,3470,3470,3470,3470,0
|
|
20230905,121700,72393305,3470,3470,3470,3470,0
|
|
20230905,121600,72393305,3470,3470,3470,3470,651
|
|
20230905,121500,70134335,3470,3475,3475,3470,161
|
|
20230905,121400,69575285,3465,3465,3465,3465,0
|
|
20230905,121300,69575285,3465,3465,3465,3465,0
|
|
20230905,121200,69575285,3465,3465,3465,3465,0
|
|
20230905,121100,69575285,3465,3465,3465,3465,0
|
|
20230905,121000,69575285,3465,3465,3465,3465,1
|
|
20230905,120900,69571820,3465,3465,3465,3465,0
|
|
20230905,120800,69571820,3465,3465,3465,3465,0
|
|
20230905,120700,69571820,3465,3465,3465,3465,0
|
|
20230905,120600,69571820,3465,3465,3465,3465,0
|
|
20230905,120500,69571820,3465,3465,3465,3465,0
|
|
20230905,120400,69571820,3465,3465,3465,3465,0
|
|
20230905,120300,69571820,3465,3465,3465,3465,0
|
|
20230905,120200,69571820,3465,3465,3465,3465,94
|
|
20230905,120100,69246110,3480,3480,3480,3480,0
|
|
20230905,120000,69246110,3480,3480,3480,3480,0
|
|
20230905,115900,69246110,3480,3480,3480,3480,0
|
|
20230905,115800,69246110,3480,3480,3480,3480,0
|
|
20230905,115700,69246110,3480,3480,3480,3480,80
|
|
20230905,115600,68967710,3480,3480,3480,3480,234
|
|
20230905,115500,68153390,3480,3480,3480,3480,0
|
|
20230905,115400,68153390,3480,3480,3480,3480,0
|
|
20230905,115300,68153390,3480,3480,3480,3480,0
|
|
20230905,115200,68153390,3480,3480,3480,3480,1723
|
|
20230905,115100,62157350,3470,3470,3470,3470,0
|
|
20230905,115000,62157350,3470,3470,3470,3470,0
|
|
20230905,114900,62157350,3470,3470,3470,3470,1226
|
|
20230905,114800,57903130,3475,3475,3475,3475,632
|
|
20230905,114700,55706930,3480,3480,3480,3480,57
|
|
20230905,114600,55508570,3480,3480,3480,3475,92
|
|
20230905,114500,55188605,3480,3480,3480,3480,24
|
|
20230905,114400,55105085,3480,3480,3480,3480,0
|
|
20230905,114300,55105085,3480,3480,3480,3480,1
|
|
20230905,114200,55101605,3475,3475,3475,3475,28
|
|
20230905,114100,55004305,3475,3475,3475,3475,1
|
|
20230905,114000,55000830,3480,3480,3480,3480,0
|
|
20230905,113900,55000830,3480,3480,3480,3480,0
|
|
20230905,113800,55000830,3480,3480,3480,3480,56
|
|
20230905,113700,54805950,3480,3480,3480,3480,0
|
|
20230905,113600,54805950,3480,3480,3480,3480,94
|
|
20230905,113500,54478830,3490,3490,3490,3490,0
|
|
20230905,113400,54478830,3490,3490,3490,3490,71
|
|
20230905,113300,54231040,3490,3485,3490,3485,344
|
|
20230905,113200,53030770,3485,3480,3485,3480,368
|
|
20230905,113100,51749870,3480,3480,3480,3480,78
|
|
20230905,113000,51478430,3475,3475,3475,3475,1443
|
|
20230905,112900,46464005,3475,3480,3485,3475,108
|
|
20230905,112800,46088170,3475,3475,3475,3475,0
|
|
20230905,112700,46088170,3475,3475,3475,3475,0
|
|
20230905,112600,46088170,3475,3475,3475,3475,15
|
|
20230905,112500,46036045,3475,3475,3475,3475,3
|
|
20230905,112400,46025620,3475,3475,3475,3475,3
|
|
20230905,112300,46015195,3475,3475,3475,3475,94
|
|
20230905,112200,45688545,3485,3485,3485,3485,0
|
|
20230905,112100,45688545,3485,3485,3485,3485,0
|
|
20230905,112000,45688545,3485,3485,3485,3485,25
|
|
20230905,111900,45601420,3480,3485,3485,3480,519
|
|
20230905,111800,43794695,3485,3485,3485,3485,0
|
|
20230905,111700,43794695,3485,3485,3485,3485,0
|
|
20230905,111600,43794695,3485,3485,3485,3485,0
|
|
20230905,111500,43794695,3485,3485,3485,3485,0
|
|
20230905,111400,43794695,3485,3485,3485,3485,1
|
|
20230905,111300,43791210,3480,3480,3480,3480,0
|
|
20230905,111200,43791210,3480,3480,3480,3480,3
|
|
20230905,111100,43780770,3480,3480,3480,3480,3
|
|
20230905,111000,43770330,3480,3480,3480,3480,96
|
|
20230905,110900,43436250,3475,3475,3475,3475,0
|
|
20230905,110800,43436250,3475,3475,3475,3475,0
|
|
20230905,110700,43436250,3475,3485,3485,3475,5
|
|
20230905,110600,43418845,3485,3485,3485,3485,0
|
|
20230905,110500,43418845,3485,3485,3485,3485,0
|
|
20230905,110400,43418845,3485,3485,3485,3485,87
|
|
20230905,110300,43115650,3485,3485,3485,3485,0
|
|
20230905,110200,43115650,3485,3485,3485,3485,57
|
|
20230905,110100,42917005,3485,3485,3485,3485,239
|
|
20230905,110000,42084090,3485,3485,3485,3485,0
|
|
20230905,105900,42084090,3485,3485,3485,3485,0
|
|
20230905,105800,42084090,3485,3485,3485,3485,0
|
|
20230905,105700,42084090,3485,3475,3485,3475,96
|
|
20230905,105600,41750480,3485,3485,3485,3485,0
|
|
20230905,105500,41750480,3485,3485,3485,3485,25
|
|
20230905,105400,41663355,3485,3485,3485,3485,0
|
|
20230905,105300,41663355,3485,3485,3485,3485,1
|
|
20230905,105200,41659870,3475,3485,3485,3475,173
|
|
20230905,105100,41058685,3480,3480,3480,3480,0
|
|
20230905,105000,41058685,3480,3485,3485,3480,101
|
|
20230905,104900,40707200,3480,3480,3480,3480,66
|
|
20230905,104800,40477520,3490,3490,3490,3490,0
|
|
20230905,104700,40477520,3490,3490,3490,3490,0
|
|
20230905,104600,40477520,3490,3490,3490,3490,0
|
|
20230905,104500,40477520,3490,3490,3490,3490,0
|
|
20230905,104400,40477520,3490,3480,3490,3480,96
|
|
20230905,104300,40143430,3490,3490,3490,3490,0
|
|
20230905,104200,40143430,3490,3490,3490,3490,0
|
|
20230905,104100,40143430,3490,3490,3490,3490,0
|
|
20230905,104000,40143430,3490,3490,3490,3490,1
|
|
20230905,103900,40139940,3490,3490,3490,3490,1
|
|
20230905,103800,40136450,3480,3480,3480,3480,51
|
|
20230905,103700,39958970,3490,3490,3490,3490,0
|
|
20230905,103600,39958970,3490,3490,3490,3490,0
|
|
20230905,103500,39958970,3490,3490,3490,3490,0
|
|
20230905,103400,39958970,3490,3490,3490,3490,0
|
|
20230905,103300,39958970,3490,3490,3490,3490,0
|
|
20230905,103200,39958970,3490,3490,3490,3490,0
|
|
20230905,103100,39958970,3490,3490,3490,3490,0
|
|
20230905,103000,39958970,3490,3490,3490,3490,82
|
|
20230905,102900,39672790,3490,3490,3490,3490,0
|
|
20230905,102800,39672790,3490,3490,3490,3490,1
|
|
20230905,102700,39669300,3490,3490,3490,3490,18
|
|
20230905,102600,39606480,3490,3490,3490,3490,1
|
|
20230905,102500,39602990,3490,3490,3490,3490,0
|
|
20230905,102400,39602990,3490,3480,3490,3480,252
|
|
20230905,102300,38726010,3480,3480,3480,3480,8
|
|
20230905,102200,38698170,3490,3490,3490,3490,2
|
|
20230905,102100,38691190,3480,3490,3490,3480,1230
|
|
20230905,102000,34405555,3490,3485,3490,3485,41
|
|
20230905,101900,34262660,3485,3480,3485,3480,4
|
|
20230905,101800,34248735,3485,3480,3485,3480,8
|
|
20230905,101700,34220885,3480,3480,3480,3480,95
|
|
20230905,101600,33890285,3480,3480,3480,3480,2
|
|
20230905,101500,33883325,3480,3480,3480,3480,0
|
|
20230905,101400,33883325,3480,3480,3480,3480,2
|
|
20230905,101300,33876365,3480,3480,3480,3480,0
|
|
20230905,101200,33876365,3480,3480,3480,3480,2
|
|
20230905,101100,33869405,3480,3480,3480,3480,2
|
|
20230905,101000,33862445,3475,3475,3475,3475,1
|
|
20230905,100900,33858970,3480,3480,3480,3480,10
|
|
20230905,100800,33824170,3480,3480,3480,3480,0
|
|
20230905,100700,33824170,3480,3480,3480,3480,59
|
|
20230905,100600,33618850,3480,3480,3480,3480,0
|
|
20230905,100500,33618850,3480,3480,3480,3480,25
|
|
20230905,100400,33531850,3475,3470,3475,3455,2266
|
|
20230905,100300,25662865,3470,3470,3470,3470,0
|
|
20230905,100200,25662865,3470,3470,3470,3470,1
|
|
20230905,100100,25659395,3460,3460,3460,3460,0
|
|
20230905,100000,25659395,3460,3470,3470,3460,223
|
|
20230905,095900,24887770,3475,3475,3475,3475,0
|
|
20230905,095800,24887770,3475,3475,3475,3475,12
|
|
20230905,095700,24846070,3475,3475,3475,3475,6
|
|
20230905,095600,24825220,3480,3480,3480,3480,0
|
|
20230905,095500,24825220,3480,3480,3480,3480,1
|
|
20230905,095400,24821740,3460,3460,3460,3460,196
|
|
20230905,095300,24143580,3480,3480,3480,3480,0
|
|
20230905,095200,24143580,3480,3480,3480,3480,0
|
|
20230905,095100,24143580,3480,3480,3480,3480,1
|
|
20230905,095000,24140100,3460,3460,3460,3460,0
|
|
20230905,094900,24140100,3460,3460,3460,3460,0
|
|
20230905,094800,24140100,3460,3465,3465,3460,19
|
|
20230905,094700,24074280,3480,3480,3480,3480,138
|
|
20230905,094600,23594040,3470,3470,3470,3470,0
|
|
20230905,094500,23594040,3470,3470,3470,3470,39
|
|
20230905,094400,23458710,3480,3480,3480,3480,60
|
|
20230905,094300,23249910,3480,3475,3480,3475,91
|
|
20230905,094200,22933680,3480,3480,3480,3480,43
|
|
20230905,094100,22784040,3480,3480,3480,3480,0
|
|
20230905,094000,22784040,3480,3480,3480,3480,0
|
|
20230905,093900,22784040,3480,3480,3480,3480,60
|
|
20230905,093800,22575240,3485,3480,3485,3475,121
|
|
20230905,093700,22154380,3485,3485,3485,3485,103
|
|
20230905,093600,21795425,3485,3485,3485,3485,155
|
|
20230905,093500,21255250,3485,3485,3485,3485,72
|
|
20230905,093400,21004330,3490,3490,3490,3490,10
|
|
20230905,093300,20969430,3500,3500,3500,3500,0
|
|
20230905,093200,20969430,3500,3500,3500,3500,0
|
|
20230905,093100,20969430,3500,3500,3500,3500,6
|
|
20230905,093000,20948430,3490,3490,3490,3490,570
|
|
20230905,092900,18959130,3490,3490,3490,3490,0
|
|
20230905,092800,18959130,3490,3490,3490,3490,90
|
|
20230905,092700,18645030,3490,3490,3490,3490,135
|
|
20230905,092600,18173880,3490,3490,3490,3490,0
|
|
20230905,092500,18173880,3490,3490,3490,3490,277
|
|
20230905,092400,17207150,3500,3500,3500,3500,0
|
|
20230905,092300,17207150,3500,3500,3500,3500,1
|
|
20230905,092200,17203650,3485,3485,3485,3485,69
|
|
20230905,092100,16963185,3505,3505,3505,3505,0
|
|
20230905,092000,16963185,3505,3505,3505,3505,3
|
|
20230905,091900,16952670,3505,3505,3505,3505,0
|
|
20230905,091800,16952670,3505,3505,3505,3505,0
|
|
20230905,091700,16952670,3505,3490,3505,3490,6
|
|
20230905,091600,16931715,3490,3510,3510,3485,1036
|
|
20230905,091500,13315455,3495,3510,3510,3495,26
|
|
20230905,091400,13224570,3510,3510,3510,3510,0
|
|
20230905,091300,13224570,3510,3510,3510,3510,1
|
|
20230905,091200,13221060,3515,3515,3515,3515,0
|
|
20230905,091100,13221060,3515,3515,3515,3515,0
|
|
20230905,091000,13221060,3515,3515,3515,3495,128
|
|
20230905,090900,12772815,3525,3525,3525,3525,0
|
|
20230905,090800,12772815,3525,3525,3525,3525,1
|
|
20230905,090700,12769290,3500,3500,3500,3500,138
|
|
20230905,090600,12286290,3525,3505,3525,3505,537
|
|
20230905,090500,10404085,3510,3530,3530,3510,1179
|
|
20230905,090400,6263455,3535,3535,3535,3535,0
|
|
20230905,090300,6263455,3535,3535,3535,3535,0
|
|
20230905,090200,6263455,3535,3535,3535,3535,500
|
|
20230905,090100,4495955,3535,3535,3535,3535,1
|
|
20230905,090000,4492420,3510,3540,3540,3510,1273
|