662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195900,729225350,3085,3085,3085,3085,3572
|
|
20230907,195800,729225350,3085,3085,3085,3085,0
|
|
20230907,195700,729225350,3085,3085,3085,3085,0
|
|
20230907,195600,729225350,3085,3085,3085,3085,0
|
|
20230907,195500,729225350,3085,3085,3085,3085,0
|
|
20230907,195400,729225350,3085,3085,3085,3085,0
|
|
20230907,195300,729225350,3085,3085,3085,3085,0
|
|
20230907,195200,729225350,3085,3085,3085,3085,0
|
|
20230907,195100,729225350,3085,3085,3085,3085,0
|
|
20230907,195000,729225350,3085,3085,3085,3085,0
|
|
20230907,194900,729225350,3085,3085,3085,3085,0
|
|
20230907,194800,729225350,3085,3085,3085,3085,0
|
|
20230907,194700,729225350,3085,3085,3085,3085,0
|
|
20230907,194600,729225350,3085,3085,3085,3085,0
|
|
20230907,194500,729225350,3085,3085,3085,3085,0
|
|
20230907,194400,729225350,3085,3085,3085,3085,0
|
|
20230907,194300,729225350,3085,3085,3085,3085,0
|
|
20230907,194200,729225350,3085,3085,3085,3085,0
|
|
20230907,194100,729225350,3085,3085,3085,3085,0
|
|
20230907,194000,729225350,3085,3085,3085,3085,0
|
|
20230907,193900,729225350,3085,3085,3085,3085,0
|
|
20230907,193800,729225350,3085,3085,3085,3085,0
|
|
20230907,193700,729225350,3085,3085,3085,3085,0
|
|
20230907,193600,729225350,3085,3085,3085,3085,0
|
|
20230907,193500,729225350,3085,3085,3085,3085,0
|
|
20230907,193400,729225350,3085,3085,3085,3085,0
|
|
20230907,193300,729225350,3085,3085,3085,3085,0
|
|
20230907,193200,729225350,3085,3085,3085,3085,0
|
|
20230907,193100,729225350,3085,3085,3085,3085,0
|
|
20230907,193000,729225350,3085,3085,3085,3085,0
|
|
20230907,192900,729225350,3085,3085,3085,3085,3572
|
|
20230907,192800,729225350,3085,3085,3085,3085,0
|
|
20230907,192700,729225350,3085,3085,3085,3085,0
|
|
20230907,192600,729225350,3085,3085,3085,3085,0
|
|
20230907,192500,729225350,3085,3085,3085,3085,0
|
|
20230907,192400,729225350,3085,3085,3085,3085,0
|
|
20230907,192300,729225350,3085,3085,3085,3085,0
|
|
20230907,192200,729225350,3085,3085,3085,3085,0
|
|
20230907,192100,729225350,3085,3085,3085,3085,0
|
|
20230907,192000,729225350,3085,3085,3085,3085,0
|
|
20230907,191900,729225350,3085,3085,3085,3085,0
|
|
20230907,191800,729225350,3085,3085,3085,3085,0
|
|
20230907,191700,729225350,3085,3085,3085,3085,0
|
|
20230907,191600,729225350,3085,3085,3085,3085,0
|
|
20230907,191500,729225350,3085,3085,3085,3085,0
|
|
20230907,191400,729225350,3085,3085,3085,3085,0
|
|
20230907,191300,729225350,3085,3085,3085,3085,0
|
|
20230907,191200,729225350,3085,3085,3085,3085,0
|
|
20230907,191100,729225350,3085,3085,3085,3085,0
|
|
20230907,191000,729225350,3085,3085,3085,3085,0
|
|
20230907,190900,729225350,3085,3085,3085,3085,0
|
|
20230907,190800,729225350,3085,3085,3085,3085,0
|
|
20230907,190700,729225350,3085,3085,3085,3085,0
|
|
20230907,190600,729225350,3085,3085,3085,3085,0
|
|
20230907,190500,729225350,3085,3085,3085,3085,0
|
|
20230907,190400,729225350,3085,3085,3085,3085,0
|
|
20230907,190300,729225350,3085,3085,3085,3085,0
|
|
20230907,190200,729225350,3085,3085,3085,3085,0
|
|
20230907,190100,729225350,3085,3085,3085,3085,0
|
|
20230907,190000,729225350,3085,3085,3085,3085,0
|
|
20230907,185900,729225350,3085,3085,3085,3085,3572
|
|
20230907,185800,729225350,3085,3085,3085,3085,0
|
|
20230907,185700,729225350,3085,3085,3085,3085,0
|
|
20230907,185600,729225350,3085,3085,3085,3085,0
|
|
20230907,185500,729225350,3085,3085,3085,3085,0
|
|
20230907,185400,729225350,3085,3085,3085,3085,0
|
|
20230907,185300,729225350,3085,3085,3085,3085,0
|
|
20230907,185200,729225350,3085,3085,3085,3085,0
|
|
20230907,185100,729225350,3085,3085,3085,3085,0
|
|
20230907,185000,729225350,3085,3085,3085,3085,0
|
|
20230907,184900,729225350,3085,3085,3085,3085,0
|
|
20230907,184800,729225350,3085,3085,3085,3085,0
|
|
20230907,184700,729225350,3085,3085,3085,3085,0
|
|
20230907,184600,729225350,3085,3085,3085,3085,0
|
|
20230907,184500,729225350,3085,3085,3085,3085,0
|
|
20230907,184400,729225350,3085,3085,3085,3085,0
|
|
20230907,184300,729225350,3085,3085,3085,3085,0
|
|
20230907,184200,729225350,3085,3085,3085,3085,0
|
|
20230907,184100,729225350,3085,3085,3085,3085,0
|
|
20230907,184000,729225350,3085,3085,3085,3085,0
|
|
20230907,183900,729225350,3085,3085,3085,3085,0
|
|
20230907,183800,729225350,3085,3085,3085,3085,0
|
|
20230907,183700,729225350,3085,3085,3085,3085,0
|
|
20230907,183600,729225350,3085,3085,3085,3085,0
|
|
20230907,183500,729225350,3085,3085,3085,3085,0
|
|
20230907,183400,729225350,3085,3085,3085,3085,0
|
|
20230907,183300,729225350,3085,3085,3085,3085,0
|
|
20230907,183200,729225350,3085,3085,3085,3085,0
|
|
20230907,183100,729225350,3085,3085,3085,3085,0
|
|
20230907,183000,729225350,3085,3085,3085,3085,0
|
|
20230907,182900,729225350,3085,3085,3085,3085,3572
|
|
20230907,182800,729225350,3085,3085,3085,3085,0
|
|
20230907,182700,729225350,3085,3085,3085,3085,0
|
|
20230907,182600,729225350,3085,3085,3085,3085,0
|
|
20230907,182500,729225350,3085,3085,3085,3085,0
|
|
20230907,182400,729225350,3085,3085,3085,3085,0
|
|
20230907,182300,729225350,3085,3085,3085,3085,0
|
|
20230907,182200,729225350,3085,3085,3085,3085,0
|
|
20230907,182100,729225350,3085,3085,3085,3085,0
|
|
20230907,182000,729225350,3085,3085,3085,3085,0
|
|
20230907,181900,729225350,3085,3085,3085,3085,0
|
|
20230907,181800,729225350,3085,3085,3085,3085,0
|
|
20230907,181700,729225350,3085,3085,3085,3085,0
|
|
20230907,181600,729225350,3085,3085,3085,3085,0
|
|
20230907,181500,729225350,3085,3085,3085,3085,0
|
|
20230907,181400,729225350,3085,3085,3085,3085,0
|
|
20230907,181300,729225350,3085,3085,3085,3085,0
|
|
20230907,181200,729225350,3085,3085,3085,3085,0
|
|
20230907,181100,729225350,3085,3085,3085,3085,0
|
|
20230907,181000,729225350,3085,3085,3085,3085,0
|
|
20230907,180900,729225350,3085,3085,3085,3085,0
|
|
20230907,180800,729225350,3085,3085,3085,3085,0
|
|
20230907,180700,729225350,3085,3085,3085,3085,0
|
|
20230907,180600,729225350,3085,3085,3085,3085,0
|
|
20230907,180500,729225350,3085,3085,3085,3085,0
|
|
20230907,180400,729225350,3085,3085,3085,3085,0
|
|
20230907,180300,729225350,3085,3085,3085,3085,0
|
|
20230907,180200,729225350,3085,3085,3085,3085,0
|
|
20230907,180100,729225350,3085,3085,3085,3085,0
|
|
20230907,180000,729225350,3085,3085,3085,3085,0
|
|
20230907,175900,729225350,3085,3085,3085,3085,3572
|
|
20230907,175800,729225350,3085,3085,3085,3085,0
|
|
20230907,175700,729225350,3085,3085,3085,3085,0
|
|
20230907,175600,729225350,3085,3085,3085,3085,0
|
|
20230907,175500,729225350,3085,3085,3085,3085,0
|
|
20230907,175400,729225350,3085,3085,3085,3085,0
|
|
20230907,175300,729225350,3085,3085,3085,3085,0
|
|
20230907,175200,729225350,3085,3085,3085,3085,0
|
|
20230907,175100,729225350,3085,3085,3085,3085,0
|
|
20230907,175000,729225350,3085,3085,3085,3085,0
|
|
20230907,174900,729225350,3085,3085,3085,3085,0
|
|
20230907,174800,729225350,3085,3085,3085,3085,0
|
|
20230907,174700,729225350,3085,3085,3085,3085,0
|
|
20230907,174600,729225350,3085,3085,3085,3085,0
|
|
20230907,174500,729225350,3085,3085,3085,3085,0
|
|
20230907,174400,729225350,3085,3085,3085,3085,0
|
|
20230907,174300,729225350,3085,3085,3085,3085,0
|
|
20230907,174200,729225350,3085,3085,3085,3085,0
|
|
20230907,174100,729225350,3085,3085,3085,3085,0
|
|
20230907,174000,729225350,3085,3085,3085,3085,0
|
|
20230907,173900,729225350,3085,3085,3085,3085,0
|
|
20230907,173800,729225350,3085,3085,3085,3085,0
|
|
20230907,173700,729225350,3085,3085,3085,3085,0
|
|
20230907,173600,729225350,3085,3085,3085,3085,0
|
|
20230907,173500,729225350,3085,3085,3085,3085,0
|
|
20230907,173400,729225350,3085,3085,3085,3085,0
|
|
20230907,173300,729225350,3085,3085,3085,3085,0
|
|
20230907,173200,729225350,3085,3085,3085,3085,0
|
|
20230907,173100,729225350,3085,3085,3085,3085,0
|
|
20230907,173000,729225350,3085,3085,3085,3085,0
|
|
20230907,172900,729225350,3085,3085,3085,3085,3572
|
|
20230907,172800,729225350,3085,3085,3085,3085,0
|
|
20230907,172700,729225350,3085,3085,3085,3085,0
|
|
20230907,172600,729225350,3085,3085,3085,3085,0
|
|
20230907,172500,729225350,3085,3085,3085,3085,0
|
|
20230907,172400,729225350,3085,3085,3085,3085,0
|
|
20230907,172300,729225350,3085,3085,3085,3085,0
|
|
20230907,172200,729225350,3085,3085,3085,3085,0
|
|
20230907,172100,729225350,3085,3085,3085,3085,0
|
|
20230907,172000,729225350,3085,3085,3085,3085,0
|
|
20230907,171900,729225350,3085,3085,3085,3085,0
|
|
20230907,171800,729225350,3085,3085,3085,3085,0
|
|
20230907,171700,729225350,3085,3085,3085,3085,0
|
|
20230907,171600,729225350,3085,3085,3085,3085,0
|
|
20230907,171500,729225350,3085,3085,3085,3085,0
|
|
20230907,171400,729225350,3085,3085,3085,3085,0
|
|
20230907,171300,729225350,3085,3085,3085,3085,0
|
|
20230907,171200,729225350,3085,3085,3085,3085,0
|
|
20230907,171100,729225350,3085,3085,3085,3085,0
|
|
20230907,171000,729225350,3085,3085,3085,3085,0
|
|
20230907,170900,729225350,3085,3085,3085,3085,0
|
|
20230907,170800,729225350,3085,3085,3085,3085,0
|
|
20230907,170700,729225350,3085,3085,3085,3085,0
|
|
20230907,170600,729225350,3085,3085,3085,3085,0
|
|
20230907,170500,729225350,3085,3085,3085,3085,0
|
|
20230907,170400,729225350,3085,3085,3085,3085,0
|
|
20230907,170300,729225350,3085,3085,3085,3085,0
|
|
20230907,170200,729225350,3085,3085,3085,3085,0
|
|
20230907,170100,729225350,3085,3085,3085,3085,0
|
|
20230907,170000,729225350,3085,3085,3085,3085,0
|
|
20230907,165900,729225350,3085,3085,3085,3085,3572
|
|
20230907,165800,729225350,3085,3085,3085,3085,0
|
|
20230907,165700,729225350,3085,3085,3085,3085,0
|
|
20230907,165600,729225350,3085,3085,3085,3085,0
|
|
20230907,165500,729225350,3085,3085,3085,3085,0
|
|
20230907,165400,729225350,3085,3085,3085,3085,0
|
|
20230907,165300,729225350,3085,3085,3085,3085,0
|
|
20230907,165200,729225350,3085,3085,3085,3085,0
|
|
20230907,165100,729225350,3085,3085,3085,3085,0
|
|
20230907,165000,729225350,3085,3085,3085,3085,0
|
|
20230907,164900,729225350,3085,3085,3085,3085,0
|
|
20230907,164800,729225350,3085,3085,3085,3085,0
|
|
20230907,164700,729225350,3085,3085,3085,3085,0
|
|
20230907,164600,729225350,3085,3085,3085,3085,0
|
|
20230907,164500,729225350,3085,3085,3085,3085,0
|
|
20230907,164400,729225350,3085,3085,3085,3085,0
|
|
20230907,164300,729225350,3085,3085,3085,3085,0
|
|
20230907,164200,729225350,3085,3085,3085,3085,0
|
|
20230907,164100,729225350,3085,3085,3085,3085,0
|
|
20230907,164000,729225350,3085,3085,3085,3085,0
|
|
20230907,163900,729225350,3085,3085,3085,3085,0
|
|
20230907,163800,729225350,3085,3085,3085,3085,0
|
|
20230907,163700,729225350,3085,3085,3085,3085,0
|
|
20230907,163600,729225350,3085,3085,3085,3085,0
|
|
20230907,163500,729225350,3085,3085,3085,3085,0
|
|
20230907,163400,729225350,3085,3085,3085,3085,0
|
|
20230907,163300,729225350,3085,3085,3085,3085,0
|
|
20230907,163200,729225350,3085,3085,3085,3085,0
|
|
20230907,163100,729225350,3085,3085,3085,3085,0
|
|
20230907,163000,729225350,3085,3085,3085,3085,0
|
|
20230907,162900,729225350,3085,3085,3085,3085,3572
|
|
20230907,162800,729225350,3085,3085,3085,3085,0
|
|
20230907,162700,729225350,3085,3085,3085,3085,0
|
|
20230907,162600,729225350,3085,3085,3085,3085,0
|
|
20230907,162500,729225350,3085,3085,3085,3085,0
|
|
20230907,162400,729225350,3085,3085,3085,3085,0
|
|
20230907,162300,729225350,3085,3085,3085,3085,0
|
|
20230907,162200,729225350,3085,3085,3085,3085,0
|
|
20230907,162100,729225350,3085,3085,3085,3085,0
|
|
20230907,162000,729225350,3085,3085,3085,3085,0
|
|
20230907,161900,729225350,3085,3085,3085,3085,0
|
|
20230907,161800,729225350,3085,3085,3085,3085,0
|
|
20230907,161700,729225350,3085,3085,3085,3085,0
|
|
20230907,161600,729225350,3085,3085,3085,3085,0
|
|
20230907,161500,729225350,3085,3085,3085,3085,0
|
|
20230907,161400,729225350,3085,3085,3085,3085,0
|
|
20230907,161300,729225350,3085,3085,3085,3085,0
|
|
20230907,161200,729225350,3085,3085,3085,3085,0
|
|
20230907,161100,729225350,3085,3085,3085,3085,0
|
|
20230907,161000,729225350,3085,3085,3085,3085,0
|
|
20230907,160900,729225350,3085,3085,3085,3085,0
|
|
20230907,160800,729225350,3085,3085,3085,3085,0
|
|
20230907,160700,729225350,3085,3085,3085,3085,0
|
|
20230907,160600,729225350,3085,3085,3085,3085,0
|
|
20230907,160500,729225350,3085,3085,3085,3085,0
|
|
20230907,160400,729225350,3085,3085,3085,3085,0
|
|
20230907,160300,729225350,3085,3085,3085,3085,0
|
|
20230907,160200,729225350,3085,3085,3085,3085,0
|
|
20230907,160100,729225350,3085,3085,3085,3085,0
|
|
20230907,160000,729225350,3085,3085,3085,3085,0
|
|
20230907,155900,729225350,3085,3085,3085,3085,3572
|
|
20230907,155800,729225350,3085,3085,3085,3085,0
|
|
20230907,155700,729225350,3085,3085,3085,3085,0
|
|
20230907,155600,729225350,3085,3085,3085,3085,0
|
|
20230907,155500,729225350,3085,3085,3085,3085,0
|
|
20230907,155400,729225350,3085,3085,3085,3085,0
|
|
20230907,155300,729225350,3085,3085,3085,3085,0
|
|
20230907,155200,729225350,3085,3085,3085,3085,0
|
|
20230907,155100,729225350,3085,3085,3085,3085,0
|
|
20230907,155000,729225350,3085,3085,3085,3085,0
|
|
20230907,154900,729225350,3085,3085,3085,3085,0
|
|
20230907,154800,729225350,3085,3085,3085,3085,0
|
|
20230907,154700,729225350,3085,3085,3085,3085,0
|
|
20230907,154600,729225350,3085,3085,3085,3085,0
|
|
20230907,154500,729225350,3085,3085,3085,3085,0
|
|
20230907,154400,729225350,3085,3085,3085,3085,0
|
|
20230907,154300,729225350,3085,3085,3085,3085,0
|
|
20230907,154200,729225350,3085,3085,3085,3085,0
|
|
20230907,154100,729225350,3085,3085,3085,3085,0
|
|
20230907,154000,729225350,3085,3085,3085,3085,0
|
|
20230907,153900,729225350,3085,3085,3085,3085,0
|
|
20230907,153800,729225350,3085,3085,3085,3085,0
|
|
20230907,153700,729225350,3085,3085,3085,3085,0
|
|
20230907,153600,729225350,3085,3085,3085,3085,0
|
|
20230907,153500,729225350,3085,3085,3085,3085,0
|
|
20230907,153400,729225350,3085,3085,3085,3085,0
|
|
20230907,153300,729225350,3085,3085,3085,3085,0
|
|
20230907,153200,729225350,3085,3085,3085,3085,0
|
|
20230907,153100,729225350,3085,3085,3085,3085,0
|
|
20230907,153000,729225350,3085,3085,3085,3085,3572
|
|
20230907,152900,718205730,3090,3090,3090,3090,0
|
|
20230907,152800,718205730,3090,3090,3090,3090,0
|
|
20230907,152700,718205730,3090,3090,3090,3090,0
|
|
20230907,152600,718205730,3090,3090,3090,3090,0
|
|
20230907,152500,718205730,3090,3090,3090,3090,0
|
|
20230907,152400,718205730,3090,3090,3090,3090,0
|
|
20230907,152300,718205730,3090,3090,3090,3090,0
|
|
20230907,152200,718205730,3090,3090,3090,3090,0
|
|
20230907,152100,718205730,3090,3090,3090,3090,0
|
|
20230907,152000,718205730,3090,3090,3090,3090,0
|
|
20230907,151900,718205730,3090,3080,3090,3075,4211
|
|
20230907,151800,705222835,3080,3075,3080,3070,1612
|
|
20230907,151700,700264975,3075,3075,3075,3075,82
|
|
20230907,151600,700012825,3070,3070,3075,3065,1716
|
|
20230907,151500,694739495,3070,3070,3070,3065,405
|
|
20230907,151400,693497445,3070,3070,3070,3070,38
|
|
20230907,151300,693380785,3075,3075,3075,3075,86
|
|
20230907,151200,693116335,3075,3065,3075,3065,2772
|
|
20230907,151100,684609835,3070,3065,3070,3065,118
|
|
20230907,151000,684247675,3065,3065,3065,3065,190
|
|
20230907,150900,683665325,3065,3065,3070,3065,654
|
|
20230907,150800,681660480,3065,3065,3065,3065,0
|
|
20230907,150700,681660480,3065,3065,3065,3065,523
|
|
20230907,150600,680057485,3065,3070,3070,3065,8
|
|
20230907,150500,680032930,3065,3065,3065,3065,1120
|
|
20230907,150400,676600130,3065,3065,3070,3065,3242
|
|
20230907,150300,666663395,3070,3065,3070,3065,897
|
|
20230907,150200,663914085,3065,3060,3065,3060,1962
|
|
20230907,150100,657905865,3055,3055,3055,3055,0
|
|
20230907,150000,657905865,3055,3055,3060,3055,2788
|
|
20230907,145900,649376520,3055,3060,3060,3050,230
|
|
20230907,145800,648673940,3060,3055,3060,3055,220
|
|
20230907,145700,648001825,3055,3050,3060,3050,35
|
|
20230907,145600,647894925,3060,3055,3060,3050,1571
|
|
20230907,145500,643099250,3055,3050,3055,3050,631
|
|
20230907,145400,641171645,3050,3055,3055,3050,404
|
|
20230907,145300,639937500,3050,3055,3055,3050,19
|
|
20230907,145200,639879535,3050,3050,3050,3050,215
|
|
20230907,145100,639223785,3050,3050,3050,3050,36
|
|
20230907,145000,639113985,3050,3050,3050,3050,15
|
|
20230907,144900,639068235,3050,3050,3055,3050,100
|
|
20230907,144800,638763015,3055,3050,3055,3050,708
|
|
20230907,144700,636603520,3055,3050,3055,3050,91
|
|
20230907,144600,636325780,3050,3055,3055,3050,508
|
|
20230907,144500,634776140,3055,3055,3060,3050,314
|
|
20230907,144400,633818315,3055,3060,3060,3055,15
|
|
20230907,144300,633772465,3050,3050,3050,3050,36
|
|
20230907,144200,633662665,3050,3050,3050,3050,870
|
|
20230907,144100,631009165,3050,3055,3055,3050,18
|
|
20230907,144000,630954255,3055,3050,3055,3050,36
|
|
20230907,143900,630844350,3060,3050,3060,3050,17
|
|
20230907,143800,630792490,3050,3050,3050,3050,815
|
|
20230907,143700,628306740,3060,3060,3060,3060,0
|
|
20230907,143600,628306740,3060,3055,3060,3035,10971
|
|
20230907,143500,594888720,3055,3055,3055,3055,5516
|
|
20230907,143400,578037340,3055,3060,3060,3055,479
|
|
20230907,143300,576571680,3055,3055,3055,3055,1358
|
|
20230907,143200,572422990,3060,3055,3060,3055,1885
|
|
20230907,143100,566654970,3060,3060,3060,3060,4115
|
|
20230907,143000,554063070,3060,3060,3060,3060,683
|
|
20230907,142900,551973090,3060,3060,3060,3060,15
|
|
20230907,142800,551927190,3065,3065,3065,3060,170
|
|
20230907,142700,551406890,3065,3065,3065,3065,35
|
|
20230907,142600,551299615,3065,3070,3070,3065,36
|
|
20230907,142500,551189175,3065,3065,3065,3065,15
|
|
20230907,142400,551143200,3065,3065,3070,3065,34
|
|
20230907,142300,551038985,3065,3065,3070,3065,201
|
|
20230907,142200,550422915,3060,3065,3065,3060,966
|
|
20230907,142100,547466885,3060,3065,3065,3060,1059
|
|
20230907,142000,544226340,3060,3060,3060,3060,36
|
|
20230907,141900,544116180,3060,3060,3060,3060,100
|
|
20230907,141800,543810180,3060,3065,3065,3060,3015
|
|
20230907,141700,534584275,3070,3065,3070,3060,3477
|
|
20230907,141600,523942055,3065,3065,3070,3065,3724
|
|
20230907,141500,512527975,3070,3070,3070,3065,53
|
|
20230907,141400,512365345,3065,3070,3070,3065,424
|
|
20230907,141300,511065740,3070,3070,3070,3065,22
|
|
20230907,141200,510998280,3065,3065,3065,3065,555
|
|
20230907,141100,509297205,3060,3065,3065,3060,1336
|
|
20230907,141000,505203725,3065,3065,3065,3065,16
|
|
20230907,140900,505154685,3075,3065,3075,3065,89
|
|
20230907,140800,504881360,3065,3070,3070,3065,457
|
|
20230907,140700,503478445,3075,3070,3075,3070,17
|
|
20230907,140600,503426250,3070,3070,3070,3070,15
|
|
20230907,140500,503380200,3070,3070,3070,3070,36
|
|
20230907,140400,503269680,3070,3070,3070,3070,35
|
|
20230907,140300,503162230,3070,3070,3070,3070,16
|
|
20230907,140200,503113110,3070,3070,3070,3070,210
|
|
20230907,140100,502468410,3070,3070,3075,3070,252
|
|
20230907,140000,501694765,3070,3065,3070,3065,37
|
|
20230907,135900,501581180,3065,3065,3065,3065,15
|
|
20230907,135800,501535205,3065,3070,3070,3065,316
|
|
20230907,135700,500565740,3070,3070,3070,3070,35
|
|
20230907,135600,500458290,3065,3065,3065,3065,47
|
|
20230907,135500,500314235,3065,3065,3065,3065,15
|
|
20230907,135400,500268260,3070,3060,3070,3060,2296
|
|
20230907,135300,493219700,3060,3060,3060,3060,20
|
|
20230907,135200,493158500,3060,3060,3060,3060,15
|
|
20230907,135100,493112600,3070,3065,3070,3060,5024
|
|
20230907,135000,477689395,3060,3065,3065,3060,55
|
|
20230907,134900,477520940,3065,3065,3065,3060,19
|
|
20230907,134800,477462780,3065,3060,3065,3060,966
|
|
20230907,134700,474506810,3055,3070,3075,3055,12397
|
|
20230907,134600,436532710,3075,3070,3075,3070,32
|
|
20230907,134500,436434390,3075,3075,3075,3070,3086
|
|
20230907,134400,426945130,3080,3080,3080,3080,21
|
|
20230907,134300,426880450,3080,3080,3080,3075,37
|
|
20230907,134200,426766565,3080,3075,3080,3075,1039
|
|
20230907,134100,423571620,3075,3080,3080,3075,20
|
|
20230907,134000,423510100,3085,3085,3085,3085,2
|
|
20230907,133900,423503930,3080,3080,3080,3080,163
|
|
20230907,133800,423001890,3085,3085,3085,3085,0
|
|
20230907,133700,423001890,3085,3085,3085,3085,0
|
|
20230907,133600,423001890,3085,3085,3085,3085,0
|
|
20230907,133500,423001890,3085,3085,3085,3085,2
|
|
20230907,133400,422995720,3085,3085,3085,3085,0
|
|
20230907,133300,422995720,3085,3085,3085,3085,0
|
|
20230907,133200,422995720,3085,3085,3085,3085,0
|
|
20230907,133100,422995720,3085,3085,3085,3085,100
|
|
20230907,133000,422687220,3080,3080,3080,3080,40
|
|
20230907,132900,422564020,3080,3080,3080,3080,0
|
|
20230907,132800,422564020,3080,3090,3090,3080,20
|
|
20230907,132700,422502410,3090,3085,3090,3085,307
|
|
20230907,132600,421553785,3090,3085,3090,3085,364
|
|
20230907,132500,420429525,3090,3090,3090,3090,1
|
|
20230907,132400,420426435,3090,3090,3090,3090,0
|
|
20230907,132300,420426435,3090,3090,3090,3090,875
|
|
20230907,132200,417722685,3095,3090,3095,3090,180
|
|
20230907,132100,417165735,3090,3090,3090,3090,695
|
|
20230907,132000,415018185,3090,3090,3090,3090,0
|
|
20230907,131900,415018185,3090,3090,3090,3090,0
|
|
20230907,131800,415018185,3090,3090,3090,3090,0
|
|
20230907,131700,415018185,3090,3090,3090,3090,0
|
|
20230907,131600,415018185,3090,3090,3090,3090,0
|
|
20230907,131500,415018185,3090,3090,3090,3090,0
|
|
20230907,131400,415018185,3090,3090,3090,3090,0
|
|
20230907,131300,415018185,3090,3080,3090,3075,1173
|
|
20230907,131200,411410115,3080,3085,3085,3080,4048
|
|
20230907,131100,398941995,3090,3085,3090,3085,222
|
|
20230907,131000,398257115,3090,3090,3095,3090,403
|
|
20230907,130900,397011835,3090,3095,3095,3090,1010
|
|
20230907,130800,393890885,3095,3095,3095,3095,3
|
|
20230907,130700,393881600,3095,3095,3095,3095,2
|
|
20230907,130600,393875410,3095,3095,3095,3095,0
|
|
20230907,130500,393875410,3095,3095,3095,3095,2
|
|
20230907,130400,393869220,3090,3090,3090,3090,415
|
|
20230907,130300,392586870,3090,3090,3090,3090,0
|
|
20230907,130200,392586870,3090,3090,3090,3090,20
|
|
20230907,130100,392525070,3090,3090,3090,3090,10
|
|
20230907,130000,392494170,3090,3090,3090,3090,0
|
|
20230907,125900,392494170,3090,3090,3090,3090,0
|
|
20230907,125800,392494170,3090,3090,3090,3090,1
|
|
20230907,125700,392491080,3085,3085,3085,3085,0
|
|
20230907,125600,392491080,3085,3085,3085,3085,100
|
|
20230907,125500,392182580,3085,3085,3085,3085,40
|
|
20230907,125400,392059180,3085,3085,3085,3085,0
|
|
20230907,125300,392059180,3085,3085,3085,3085,103
|
|
20230907,125200,391741425,3100,3100,3100,3100,0
|
|
20230907,125100,391741425,3100,3100,3100,3100,0
|
|
20230907,125000,391741425,3100,3100,3100,3100,0
|
|
20230907,124900,391741425,3100,3100,3100,3100,0
|
|
20230907,124800,391741425,3100,3100,3100,3100,0
|
|
20230907,124700,391741425,3100,3100,3100,3100,0
|
|
20230907,124600,391741425,3100,3100,3100,3100,0
|
|
20230907,124500,391741425,3100,3100,3100,3100,0
|
|
20230907,124400,391741425,3100,3095,3100,3095,710
|
|
20230907,124300,389542385,3095,3095,3095,3095,0
|
|
20230907,124200,389542385,3095,3085,3095,3085,739
|
|
20230907,124100,387256880,3085,3085,3085,3085,1
|
|
20230907,124000,387253795,3070,3075,3075,3070,40
|
|
20230907,123900,387130980,3070,3070,3070,3070,0
|
|
20230907,123800,387130980,3070,3070,3070,3070,0
|
|
20230907,123700,387130980,3070,3070,3070,3070,0
|
|
20230907,123600,387130980,3070,3075,3075,3070,1439
|
|
20230907,123500,382708240,3085,3080,3085,3080,301
|
|
20230907,123400,381781155,3080,3080,3080,3080,9
|
|
20230907,123300,381753435,3085,3085,3085,3085,0
|
|
20230907,123200,381753435,3085,3085,3085,3085,0
|
|
20230907,123100,381753435,3085,3085,3085,3085,0
|
|
20230907,123000,381753435,3085,3085,3085,3085,7
|
|
20230907,122900,381731840,3075,3075,3075,3075,33
|
|
20230907,122800,381630365,3075,3075,3075,3075,20
|
|
20230907,122700,381568865,3075,3080,3080,3075,2050
|
|
20230907,122600,375261710,3085,3085,3085,3085,98
|
|
20230907,122500,374959380,3085,3085,3085,3085,0
|
|
20230907,122400,374959380,3085,3085,3085,3085,102
|
|
20230907,122300,374644710,3085,3085,3085,3085,0
|
|
20230907,122200,374644710,3085,3085,3085,3085,0
|
|
20230907,122100,374644710,3085,3085,3085,3085,11
|
|
20230907,122000,374610775,3085,3085,3085,3085,0
|
|
20230907,121900,374610775,3085,3085,3085,3085,150
|
|
20230907,121800,374148025,3085,3085,3085,3085,0
|
|
20230907,121700,374148025,3085,3085,3085,3085,0
|
|
20230907,121600,374148025,3085,3085,3085,3085,0
|
|
20230907,121500,374148025,3085,3085,3085,3085,0
|
|
20230907,121400,374148025,3085,3085,3085,3085,1
|
|
20230907,121300,374144940,3080,3080,3080,3080,500
|
|
20230907,121200,372604940,3085,3085,3085,3085,2
|
|
20230907,121100,372598770,3080,3085,3085,3080,364
|
|
20230907,121000,371477625,3095,3095,3095,3095,0
|
|
20230907,120900,371477625,3095,3095,3095,3095,0
|
|
20230907,120800,371477625,3095,3095,3095,3095,5
|
|
20230907,120700,371462150,3085,3085,3085,3085,500
|
|
20230907,120600,369919650,3095,3095,3095,3095,0
|
|
20230907,120500,369919650,3095,3095,3095,3095,0
|
|
20230907,120400,369919650,3095,3095,3095,3095,12
|
|
20230907,120300,369882510,3095,3095,3095,3095,1
|
|
20230907,120200,369879415,3090,3090,3090,3090,340
|
|
20230907,120100,368828815,3090,3090,3090,3090,1
|
|
20230907,120000,368825725,3085,3085,3085,3085,0
|
|
20230907,115900,368825725,3085,3085,3085,3085,0
|
|
20230907,115800,368825725,3085,3085,3085,3085,40
|
|
20230907,115700,368702325,3085,3085,3085,3085,2
|
|
20230907,115600,368696155,3090,3090,3090,3090,0
|
|
20230907,115500,368696155,3090,3090,3090,3090,0
|
|
20230907,115400,368696155,3090,3090,3090,3090,2
|
|
20230907,115300,368689975,3090,3090,3090,3090,0
|
|
20230907,115200,368689975,3090,3090,3090,3090,2
|
|
20230907,115100,368683795,3095,3095,3095,3095,0
|
|
20230907,115000,368683795,3095,3095,3095,3095,0
|
|
20230907,114900,368683795,3095,3090,3095,3085,1055
|
|
20230907,114800,365422880,3090,3090,3090,3090,14
|
|
20230907,114700,365379620,3085,3085,3085,3085,29
|
|
20230907,114600,365290155,3090,3090,3090,3090,0
|
|
20230907,114500,365290155,3090,3090,3090,3090,0
|
|
20230907,114400,365290155,3090,3090,3090,3090,1336
|
|
20230907,114300,361161915,3090,3090,3090,3090,3
|
|
20230907,114200,361152645,3085,3085,3085,3085,45
|
|
20230907,114100,361013820,3085,3085,3085,3085,0
|
|
20230907,114000,361013820,3085,3085,3085,3085,100
|
|
20230907,113900,360705320,3085,3085,3085,3085,48
|
|
20230907,113800,360557240,3085,3090,3090,3080,119
|
|
20230907,113700,360190535,3085,3080,3085,3080,203
|
|
20230907,113600,359564315,3080,3080,3080,3080,2
|
|
20230907,113500,359558155,3080,3080,3080,3080,50
|
|
20230907,113400,359404155,3085,3085,3085,3085,10
|
|
20230907,113300,359373305,3085,3085,3085,3085,0
|
|
20230907,113200,359373305,3085,3085,3085,3085,10
|
|
20230907,113100,359342455,3085,3075,3085,3075,41
|
|
20230907,113000,359216370,3075,3075,3075,3075,410
|
|
20230907,112900,357955620,3085,3085,3085,3085,0
|
|
20230907,112800,357955620,3085,3085,3085,3085,0
|
|
20230907,112700,357955620,3085,3085,3085,3085,4
|
|
20230907,112600,357943280,3070,3070,3070,3070,0
|
|
20230907,112500,357943280,3070,3070,3070,3070,0
|
|
20230907,112400,357943280,3070,3085,3085,3070,2001
|
|
20230907,112300,351799465,3085,3085,3085,3085,505
|
|
20230907,112200,350241540,3085,3085,3085,3085,0
|
|
20230907,112100,350241540,3085,3085,3085,3085,10
|
|
20230907,112000,350210690,3085,3085,3085,3085,0
|
|
20230907,111900,350210690,3085,3085,3085,3085,332
|
|
20230907,111800,349186470,3085,3085,3085,3085,2
|
|
20230907,111700,349180300,3085,3085,3085,3085,9
|
|
20230907,111600,349152535,3070,3075,3075,3070,1000
|
|
20230907,111500,346081690,3085,3085,3085,3085,8
|
|
20230907,111400,346057010,3075,3075,3075,3075,0
|
|
20230907,111300,346057010,3075,3075,3075,3075,0
|
|
20230907,111200,346057010,3075,3075,3075,3075,40
|
|
20230907,111100,345934010,3075,3075,3075,3075,400
|
|
20230907,111000,344704010,3075,3075,3075,3075,105
|
|
20230907,110900,344381135,3075,3075,3075,3070,200
|
|
20230907,110800,343766140,3075,3080,3080,3075,760
|
|
20230907,110700,341427845,3085,3080,3085,3080,1105
|
|
20230907,110600,338024425,3085,3085,3085,3085,1
|
|
20230907,110500,338021340,3090,3090,3090,3090,2
|
|
20230907,110400,338015160,3080,3080,3080,3080,40
|
|
20230907,110300,337891960,3080,3080,3080,3080,0
|
|
20230907,110200,337891960,3080,3080,3080,3080,0
|
|
20230907,110100,337891960,3080,3080,3080,3080,17
|
|
20230907,110000,337839600,3080,3080,3080,3075,78
|
|
20230907,105900,337599365,3080,3080,3080,3080,2
|
|
20230907,105800,337593205,3075,3075,3075,3075,1033
|
|
20230907,105700,334416730,3075,3075,3075,3075,46
|
|
20230907,105600,334275280,3080,3090,3090,3080,36
|
|
20230907,105500,334164390,3090,3090,3090,3090,0
|
|
20230907,105400,334164390,3090,3090,3090,3090,0
|
|
20230907,105300,334164390,3090,3080,3090,3075,2122
|
|
20230907,105200,327637630,3080,3080,3080,3080,867
|
|
20230907,105100,324967270,3080,3075,3080,3075,1222
|
|
20230907,105000,321209610,3075,3080,3080,3075,1914
|
|
20230907,104900,315323520,3080,3080,3080,3080,434
|
|
20230907,104800,313986800,3080,3080,3080,3080,220
|
|
20230907,104700,313309200,3090,3090,3090,3090,34
|
|
20230907,104600,313204140,3080,3080,3080,3080,13
|
|
20230907,104500,313164100,3090,3085,3090,3085,1135
|
|
20230907,104400,309662600,3090,3090,3090,3090,0
|
|
20230907,104300,309662600,3090,3085,3090,3085,1135
|
|
20230907,104200,306160715,3085,3085,3085,3085,0
|
|
20230907,104100,306160715,3085,3085,3085,3085,100
|
|
20230907,104000,305852215,3085,3085,3085,3085,30
|
|
20230907,103900,305759665,3085,3085,3085,3085,0
|
|
20230907,103800,305759665,3085,3085,3085,3085,4
|
|
20230907,103700,305747325,3085,3085,3085,3085,24
|
|
20230907,103600,305673285,3085,3080,3085,3075,4119
|
|
20230907,103500,293006385,3080,3080,3085,3070,4104
|
|
20230907,103400,280377045,3080,3085,3085,3080,668
|
|
20230907,103300,278319100,3085,3085,3085,3085,401
|
|
20230907,103200,277082015,3085,3090,3090,3085,10
|
|
20230907,103100,277051145,3085,3090,3090,3085,1006
|
|
20230907,103000,273942915,3090,3090,3090,3090,6
|
|
20230907,102900,273924375,3090,3090,3090,3090,0
|
|
20230907,102800,273924375,3090,3085,3090,3085,131
|
|
20230907,102700,273520235,3085,3085,3085,3085,56
|
|
20230907,102600,273347475,3090,3090,3090,3090,30
|
|
20230907,102500,273254775,3090,3090,3090,3085,850
|
|
20230907,102400,270630870,3095,3100,3100,3090,309
|
|
20230907,102300,269676030,3095,3095,3095,3095,2
|
|
20230907,102200,269669840,3100,3100,3100,3100,4
|
|
20230907,102100,269657440,3100,3100,3100,3100,3
|
|
20230907,102000,269648140,3100,3100,3100,3100,3
|
|
20230907,101900,269638840,3100,3110,3110,3100,6
|
|
20230907,101800,269620220,3110,3105,3110,3105,3
|
|
20230907,101700,269610895,3105,3095,3105,3095,2086
|
|
20230907,101600,263154175,3100,3100,3100,3100,54
|
|
20230907,101500,262986775,3100,3110,3110,3100,1779
|
|
20230907,101400,257471855,3105,3120,3120,3105,695
|
|
20230907,101300,255312650,3120,3120,3120,3120,0
|
|
20230907,101200,255312650,3120,3110,3120,3110,95
|
|
20230907,101100,255017150,3115,3115,3115,3115,102
|
|
20230907,101000,254699420,3110,3110,3110,3110,540
|
|
20230907,100900,253020020,3110,3110,3110,3110,2
|
|
20230907,100800,253013800,3110,3110,3110,3110,463
|
|
20230907,100700,251573870,3115,3115,3115,3115,150
|
|
20230907,100600,251106620,3115,3115,3115,3115,1
|
|
20230907,100500,251103505,3115,3110,3115,3110,121
|
|
20230907,100400,250727185,3110,3110,3110,3110,0
|
|
20230907,100300,250727185,3110,3110,3110,3110,0
|
|
20230907,100200,250727185,3110,3105,3110,3095,829
|
|
20230907,100100,248161070,3105,3105,3105,3090,2606
|
|
20230907,100000,240092255,3105,3100,3105,3095,579
|
|
20230907,095900,238295140,3095,3095,3095,3095,20
|
|
20230907,095800,238233240,3095,3110,3110,3080,2100
|
|
20230907,095700,231747425,3110,3115,3115,3100,20350
|
|
20230907,095600,168628590,3115,3115,3115,3115,30
|
|
20230907,095500,168535140,3115,3115,3115,3115,2
|
|
20230907,095400,168528910,3115,3115,3115,3115,1038
|
|
20230907,095300,165295540,3120,3120,3120,3120,564
|
|
20230907,095200,163535860,3115,3120,3120,3115,1168
|
|
20230907,095100,159897390,3120,3125,3125,3115,42
|
|
20230907,095000,159766470,3125,3120,3125,3120,145
|
|
20230907,094900,159313955,3145,3145,3145,3145,1
|
|
20230907,094800,159310810,3120,3120,3145,3120,1206
|
|
20230907,094700,155547530,3120,3120,3120,3120,1000
|
|
20230907,094600,152427530,3125,3125,3125,3125,506
|
|
20230907,094500,150846280,3130,3145,3145,3130,23874
|
|
20230907,094400,75837900,3145,3145,3145,3145,3492
|
|
20230907,094300,64855560,3150,3150,3150,3150,497
|
|
20230907,094200,63290010,3150,3150,3150,3150,76
|
|
20230907,094100,63050610,3150,3150,3150,3150,100
|
|
20230907,094000,62735610,3150,3150,3150,3150,7
|
|
20230907,093900,62713560,3145,3150,3150,3145,105
|
|
20230907,093800,62383285,3145,3145,3145,3145,0
|
|
20230907,093700,62383285,3145,3145,3145,3145,25
|
|
20230907,093600,62304660,3140,3140,3140,3140,1074
|
|
20230907,093500,58932300,3140,3140,3140,3140,0
|
|
20230907,093400,58932300,3140,3140,3140,3140,116
|
|
20230907,093300,58568060,3140,3140,3140,3140,1
|
|
20230907,093200,58564920,3125,3125,3125,3125,920
|
|
20230907,093100,55689920,3140,3140,3140,3140,20
|
|
20230907,093000,55627120,3140,3130,3140,3130,15
|
|
20230907,092900,55580030,3140,3140,3140,3140,0
|
|
20230907,092800,55580030,3140,3130,3140,3130,4999
|
|
20230907,092700,39885070,3130,3135,3135,3130,70
|
|
20230907,092600,39665955,3135,3135,3135,3135,0
|
|
20230907,092500,39665955,3135,3125,3135,3125,348
|
|
20230907,092400,38578355,3125,3125,3125,3125,313
|
|
20230907,092300,37600230,3125,3125,3125,3125,328
|
|
20230907,092200,36575230,3125,3125,3125,3125,200
|
|
20230907,092100,35950230,3125,3125,3125,3125,1025
|
|
20230907,092000,32747105,3125,3125,3125,3125,801
|
|
20230907,091900,30243980,3125,3125,3125,3125,101
|
|
20230907,091800,29928355,3125,3125,3125,3125,200
|
|
20230907,091700,29303355,3130,3130,3130,3130,20
|
|
20230907,091600,29240755,3130,3135,3135,3130,728
|
|
20230907,091500,26958480,3140,3140,3140,3140,30
|
|
20230907,091400,26864280,3150,3150,3150,3150,0
|
|
20230907,091300,26864280,3150,3150,3150,3150,23
|
|
20230907,091200,26791830,3140,3140,3140,3140,110
|
|
20230907,091100,26446430,3140,3140,3140,3140,15
|
|
20230907,091000,26399330,3150,3140,3150,3140,75
|
|
20230907,090900,26163480,3140,3145,3145,3140,12
|
|
20230907,090800,26125795,3145,3145,3145,3145,150
|
|
20230907,090700,25654045,3140,3140,3140,3140,460
|
|
20230907,090600,24209645,3135,3130,3135,3130,676
|
|
20230907,090500,22091165,3125,3120,3125,3120,21
|
|
20230907,090400,22025545,3135,3135,3135,3135,231
|
|
20230907,090300,21301360,3135,3120,3135,3120,456
|
|
20230907,090200,19874125,3110,3110,3110,3110,20
|
|
20230907,090100,19811925,3110,3120,3145,3100,3887
|
|
20230907,090000,7730315,3125,3130,3150,3125,2469
|