606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190300,943650915,3100,3100,3100,3100,3668
|
|
20230907,190200,943650915,3100,3100,3100,3100,0
|
|
20230907,190100,943650915,3100,3100,3100,3100,0
|
|
20230907,190000,943650915,3100,3100,3100,3100,0
|
|
20230907,185900,943650915,3100,3100,3100,3100,0
|
|
20230907,185800,943650915,3100,3100,3100,3100,0
|
|
20230907,185700,943650915,3100,3100,3100,3100,0
|
|
20230907,185600,943650915,3100,3100,3100,3100,0
|
|
20230907,185500,943650915,3100,3100,3100,3100,0
|
|
20230907,185400,943650915,3100,3100,3100,3100,0
|
|
20230907,185300,943650915,3100,3100,3100,3100,0
|
|
20230907,185200,943650915,3100,3100,3100,3100,0
|
|
20230907,185100,943650915,3100,3100,3100,3100,0
|
|
20230907,185000,943650915,3100,3100,3100,3100,0
|
|
20230907,184900,943650915,3100,3100,3100,3100,0
|
|
20230907,184800,943650915,3100,3100,3100,3100,0
|
|
20230907,184700,943650915,3100,3100,3100,3100,0
|
|
20230907,184600,943650915,3100,3100,3100,3100,0
|
|
20230907,184500,943650915,3100,3100,3100,3100,0
|
|
20230907,184400,943650915,3100,3100,3100,3100,0
|
|
20230907,184300,943650915,3100,3100,3100,3100,0
|
|
20230907,184200,943650915,3100,3100,3100,3100,0
|
|
20230907,184100,943650915,3100,3100,3100,3100,0
|
|
20230907,184000,943650915,3100,3100,3100,3100,0
|
|
20230907,183900,943650915,3100,3100,3100,3100,0
|
|
20230907,183800,943650915,3100,3100,3100,3100,0
|
|
20230907,183700,943650915,3100,3100,3100,3100,0
|
|
20230907,183600,943650915,3100,3100,3100,3100,0
|
|
20230907,183500,943650915,3100,3100,3100,3100,0
|
|
20230907,183400,943650915,3100,3100,3100,3100,0
|
|
20230907,183300,943650915,3100,3100,3100,3100,3668
|
|
20230907,183200,943650915,3100,3100,3100,3100,0
|
|
20230907,183100,943650915,3100,3100,3100,3100,0
|
|
20230907,183000,943650915,3100,3100,3100,3100,0
|
|
20230907,182900,943650915,3100,3100,3100,3100,0
|
|
20230907,182800,943650915,3100,3100,3100,3100,0
|
|
20230907,182700,943650915,3100,3100,3100,3100,0
|
|
20230907,182600,943650915,3100,3100,3100,3100,0
|
|
20230907,182500,943650915,3100,3100,3100,3100,0
|
|
20230907,182400,943650915,3100,3100,3100,3100,0
|
|
20230907,182300,943650915,3100,3100,3100,3100,0
|
|
20230907,182200,943650915,3100,3100,3100,3100,0
|
|
20230907,182100,943650915,3100,3100,3100,3100,0
|
|
20230907,182000,943650915,3100,3100,3100,3100,0
|
|
20230907,181900,943650915,3100,3100,3100,3100,0
|
|
20230907,181800,943650915,3100,3100,3100,3100,0
|
|
20230907,181700,943650915,3100,3100,3100,3100,0
|
|
20230907,181600,943650915,3100,3100,3100,3100,0
|
|
20230907,181500,943650915,3100,3100,3100,3100,0
|
|
20230907,181400,943650915,3100,3100,3100,3100,0
|
|
20230907,181300,943650915,3100,3100,3100,3100,0
|
|
20230907,181200,943650915,3100,3100,3100,3100,0
|
|
20230907,181100,943650915,3100,3100,3100,3100,0
|
|
20230907,181000,943650915,3100,3100,3100,3100,0
|
|
20230907,180900,943650915,3100,3100,3100,3100,0
|
|
20230907,180800,943650915,3100,3100,3100,3100,0
|
|
20230907,180700,943650915,3100,3100,3100,3100,0
|
|
20230907,180600,943650915,3100,3100,3100,3100,0
|
|
20230907,180500,943650915,3100,3100,3100,3100,0
|
|
20230907,180400,943650915,3100,3100,3100,3100,0
|
|
20230907,180300,943650915,3100,3100,3100,3100,3668
|
|
20230907,180200,943650915,3100,3100,3100,3100,0
|
|
20230907,180100,943650915,3100,3100,3100,3100,0
|
|
20230907,180000,943650915,3100,3100,3100,3100,0
|
|
20230907,175900,943650915,3100,3100,3100,3100,0
|
|
20230907,175800,943650915,3100,3100,3100,3100,0
|
|
20230907,175700,943650915,3100,3100,3100,3100,0
|
|
20230907,175600,943650915,3100,3100,3100,3100,0
|
|
20230907,175500,943650915,3100,3100,3100,3100,0
|
|
20230907,175400,943650915,3100,3100,3100,3100,0
|
|
20230907,175300,943650915,3100,3100,3100,3100,0
|
|
20230907,175200,943650915,3100,3100,3100,3100,0
|
|
20230907,175100,943650915,3100,3100,3100,3100,0
|
|
20230907,175000,943650915,3100,3100,3100,3100,0
|
|
20230907,174900,943650915,3100,3100,3100,3100,0
|
|
20230907,174800,943650915,3100,3100,3100,3100,0
|
|
20230907,174700,943650915,3100,3100,3100,3100,0
|
|
20230907,174600,943650915,3100,3100,3100,3100,0
|
|
20230907,174500,943650915,3100,3100,3100,3100,0
|
|
20230907,174400,943650915,3100,3100,3100,3100,0
|
|
20230907,174300,943650915,3100,3100,3100,3100,0
|
|
20230907,174200,943650915,3100,3100,3100,3100,0
|
|
20230907,174100,943650915,3100,3100,3100,3100,0
|
|
20230907,174000,943650915,3100,3100,3100,3100,0
|
|
20230907,173900,943650915,3100,3100,3100,3100,0
|
|
20230907,173800,943650915,3100,3100,3100,3100,0
|
|
20230907,173700,943650915,3100,3100,3100,3100,0
|
|
20230907,173600,943650915,3100,3100,3100,3100,0
|
|
20230907,173500,943650915,3100,3100,3100,3100,0
|
|
20230907,173400,943650915,3100,3100,3100,3100,0
|
|
20230907,173300,943650915,3100,3100,3100,3100,3668
|
|
20230907,173200,943650915,3100,3100,3100,3100,0
|
|
20230907,173100,943650915,3100,3100,3100,3100,0
|
|
20230907,173000,943650915,3100,3100,3100,3100,0
|
|
20230907,172900,943650915,3100,3100,3100,3100,0
|
|
20230907,172800,943650915,3100,3100,3100,3100,0
|
|
20230907,172700,943650915,3100,3100,3100,3100,0
|
|
20230907,172600,943650915,3100,3100,3100,3100,0
|
|
20230907,172500,943650915,3100,3100,3100,3100,0
|
|
20230907,172400,943650915,3100,3100,3100,3100,0
|
|
20230907,172300,943650915,3100,3100,3100,3100,0
|
|
20230907,172200,943650915,3100,3100,3100,3100,0
|
|
20230907,172100,943650915,3100,3100,3100,3100,0
|
|
20230907,172000,943650915,3100,3100,3100,3100,0
|
|
20230907,171900,943650915,3100,3100,3100,3100,0
|
|
20230907,171800,943650915,3100,3100,3100,3100,0
|
|
20230907,171700,943650915,3100,3100,3100,3100,0
|
|
20230907,171600,943650915,3100,3100,3100,3100,0
|
|
20230907,171500,943650915,3100,3100,3100,3100,0
|
|
20230907,171400,943650915,3100,3100,3100,3100,0
|
|
20230907,171300,943650915,3100,3100,3100,3100,0
|
|
20230907,171200,943650915,3100,3100,3100,3100,0
|
|
20230907,171100,943650915,3100,3100,3100,3100,0
|
|
20230907,171000,943650915,3100,3100,3100,3100,0
|
|
20230907,170900,943650915,3100,3100,3100,3100,0
|
|
20230907,170800,943650915,3100,3100,3100,3100,0
|
|
20230907,170700,943650915,3100,3100,3100,3100,0
|
|
20230907,170600,943650915,3100,3100,3100,3100,0
|
|
20230907,170500,943650915,3100,3100,3100,3100,0
|
|
20230907,170400,943650915,3100,3100,3100,3100,0
|
|
20230907,170300,943650915,3100,3100,3100,3100,3668
|
|
20230907,170200,943650915,3100,3100,3100,3100,0
|
|
20230907,170100,943650915,3100,3100,3100,3100,0
|
|
20230907,170000,943650915,3100,3100,3100,3100,0
|
|
20230907,165900,943650915,3100,3100,3100,3100,0
|
|
20230907,165800,943650915,3100,3100,3100,3100,0
|
|
20230907,165700,943650915,3100,3100,3100,3100,0
|
|
20230907,165600,943650915,3100,3100,3100,3100,0
|
|
20230907,165500,943650915,3100,3100,3100,3100,0
|
|
20230907,165400,943650915,3100,3100,3100,3100,0
|
|
20230907,165300,943650915,3100,3100,3100,3100,0
|
|
20230907,165200,943650915,3100,3100,3100,3100,0
|
|
20230907,165100,943650915,3100,3100,3100,3100,0
|
|
20230907,165000,943650915,3100,3100,3100,3100,0
|
|
20230907,164900,943650915,3100,3100,3100,3100,0
|
|
20230907,164800,943650915,3100,3100,3100,3100,0
|
|
20230907,164700,943650915,3100,3100,3100,3100,0
|
|
20230907,164600,943650915,3100,3100,3100,3100,0
|
|
20230907,164500,943650915,3100,3100,3100,3100,0
|
|
20230907,164400,943650915,3100,3100,3100,3100,0
|
|
20230907,164300,943650915,3100,3100,3100,3100,0
|
|
20230907,164200,943650915,3100,3100,3100,3100,0
|
|
20230907,164100,943650915,3100,3100,3100,3100,0
|
|
20230907,164000,943650915,3100,3100,3100,3100,0
|
|
20230907,163900,943650915,3100,3100,3100,3100,0
|
|
20230907,163800,943650915,3100,3100,3100,3100,0
|
|
20230907,163700,943650915,3100,3100,3100,3100,0
|
|
20230907,163600,943650915,3100,3100,3100,3100,0
|
|
20230907,163500,943650915,3100,3100,3100,3100,0
|
|
20230907,163400,943650915,3100,3100,3100,3100,0
|
|
20230907,163300,943650915,3100,3100,3100,3100,3668
|
|
20230907,163200,943650915,3100,3100,3100,3100,0
|
|
20230907,163100,943650915,3100,3100,3100,3100,0
|
|
20230907,163000,943650915,3100,3100,3100,3100,0
|
|
20230907,162900,943650915,3100,3100,3100,3100,0
|
|
20230907,162800,943650915,3100,3100,3100,3100,0
|
|
20230907,162700,943650915,3100,3100,3100,3100,0
|
|
20230907,162600,943650915,3100,3100,3100,3100,0
|
|
20230907,162500,943650915,3100,3100,3100,3100,0
|
|
20230907,162400,943650915,3100,3100,3100,3100,0
|
|
20230907,162300,943650915,3100,3100,3100,3100,0
|
|
20230907,162200,943650915,3100,3100,3100,3100,0
|
|
20230907,162100,943650915,3100,3100,3100,3100,0
|
|
20230907,162000,943650915,3100,3100,3100,3100,0
|
|
20230907,161900,943650915,3100,3100,3100,3100,0
|
|
20230907,161800,943650915,3100,3100,3100,3100,0
|
|
20230907,161700,943650915,3100,3100,3100,3100,0
|
|
20230907,161600,943650915,3100,3100,3100,3100,0
|
|
20230907,161500,943650915,3100,3100,3100,3100,0
|
|
20230907,161400,943650915,3100,3100,3100,3100,0
|
|
20230907,161300,943650915,3100,3100,3100,3100,0
|
|
20230907,161200,943650915,3100,3100,3100,3100,0
|
|
20230907,161100,943650915,3100,3100,3100,3100,0
|
|
20230907,161000,943650915,3100,3100,3100,3100,0
|
|
20230907,160900,943650915,3100,3100,3100,3100,0
|
|
20230907,160800,943650915,3100,3100,3100,3100,0
|
|
20230907,160700,943650915,3100,3100,3100,3100,0
|
|
20230907,160600,943650915,3100,3100,3100,3100,0
|
|
20230907,160500,943650915,3100,3100,3100,3100,0
|
|
20230907,160400,943650915,3100,3100,3100,3100,0
|
|
20230907,160300,943650915,3100,3100,3100,3100,3668
|
|
20230907,160200,943650915,3100,3100,3100,3100,0
|
|
20230907,160100,943650915,3100,3100,3100,3100,0
|
|
20230907,160000,943650915,3100,3100,3100,3100,0
|
|
20230907,155900,943650915,3100,3100,3100,3100,0
|
|
20230907,155800,943650915,3100,3100,3100,3100,0
|
|
20230907,155700,943650915,3100,3100,3100,3100,0
|
|
20230907,155600,943650915,3100,3100,3100,3100,0
|
|
20230907,155500,943650915,3100,3100,3100,3100,0
|
|
20230907,155400,943650915,3100,3100,3100,3100,0
|
|
20230907,155300,943650915,3100,3100,3100,3100,0
|
|
20230907,155200,943650915,3100,3100,3100,3100,0
|
|
20230907,155100,943650915,3100,3100,3100,3100,0
|
|
20230907,155000,943650915,3100,3100,3100,3100,0
|
|
20230907,154900,943650915,3100,3100,3100,3100,0
|
|
20230907,154800,943650915,3100,3100,3100,3100,0
|
|
20230907,154700,943650915,3100,3100,3100,3100,0
|
|
20230907,154600,943650915,3100,3100,3100,3100,0
|
|
20230907,154500,943650915,3100,3100,3100,3100,0
|
|
20230907,154400,943650915,3100,3100,3100,3100,0
|
|
20230907,154300,943650915,3100,3100,3100,3100,0
|
|
20230907,154200,943650915,3100,3100,3100,3100,0
|
|
20230907,154100,943650915,3100,3100,3100,3100,0
|
|
20230907,154000,943650915,3100,3100,3100,3100,0
|
|
20230907,153900,943650915,3100,3100,3100,3100,0
|
|
20230907,153800,943650915,3100,3100,3100,3100,0
|
|
20230907,153700,943650915,3100,3100,3100,3100,0
|
|
20230907,153600,943650915,3100,3100,3100,3100,0
|
|
20230907,153500,943650915,3100,3100,3100,3100,0
|
|
20230907,153400,943650915,3100,3100,3100,3100,0
|
|
20230907,153300,943650915,3100,3100,3100,3100,3668
|
|
20230907,153200,943650915,3100,3100,3100,3100,0
|
|
20230907,153100,943650915,3100,3100,3100,3100,0
|
|
20230907,153000,943650915,3100,3100,3100,3100,3668
|
|
20230907,152900,932280115,3100,3100,3100,3100,0
|
|
20230907,152800,932280115,3100,3100,3100,3100,0
|
|
20230907,152700,932280115,3100,3100,3100,3100,0
|
|
20230907,152600,932280115,3100,3100,3100,3100,0
|
|
20230907,152500,932280115,3100,3100,3100,3100,0
|
|
20230907,152400,932280115,3100,3100,3100,3100,0
|
|
20230907,152300,932280115,3100,3100,3100,3100,0
|
|
20230907,152200,932280115,3100,3100,3100,3100,0
|
|
20230907,152100,932280115,3100,3100,3100,3100,0
|
|
20230907,152000,932280115,3100,3100,3100,3100,0
|
|
20230907,151900,932280115,3100,3100,3100,3100,288
|
|
20230907,151800,931387315,3090,3100,3100,3090,102
|
|
20230907,151700,931072115,3090,3085,3090,3085,121
|
|
20230907,151600,930698725,3090,3085,3090,3085,1150
|
|
20230907,151500,927150725,3090,3090,3090,3090,40
|
|
20230907,151400,927027125,3085,3085,3085,3085,0
|
|
20230907,151300,927027125,3085,3085,3085,3085,2
|
|
20230907,151200,927020955,3090,3090,3090,3090,7
|
|
20230907,151100,926999325,3090,3085,3090,3085,4690
|
|
20230907,151000,912530670,3085,3085,3085,3085,2490
|
|
20230907,150900,904849020,3085,3085,3085,3085,255
|
|
20230907,150800,904062345,3085,3085,3085,3085,2
|
|
20230907,150700,904056175,3085,3085,3085,3080,702
|
|
20230907,150600,901894005,3085,3085,3085,3085,2
|
|
20230907,150500,901887835,3080,3085,3085,3080,1631
|
|
20230907,150400,896862635,3085,3085,3085,3085,134
|
|
20230907,150300,896449245,3085,3085,3085,3085,1000
|
|
20230907,150200,893364245,3085,3080,3085,3080,417
|
|
20230907,150100,892079800,3085,3085,3085,3085,0
|
|
20230907,150000,892079800,3085,3085,3085,3085,166
|
|
20230907,145900,891567690,3085,3080,3085,3080,927
|
|
20230907,145800,888712375,3080,3080,3080,3080,118
|
|
20230907,145700,888348935,3080,3080,3080,3080,2
|
|
20230907,145600,888342775,3075,3080,3080,3075,101
|
|
20230907,145500,888032195,3075,3080,3080,3075,321
|
|
20230907,145400,887045015,3080,3080,3085,3075,1568
|
|
20230907,145300,882221845,3080,3080,3080,3080,400
|
|
20230907,145200,880989845,3080,3085,3085,3080,832
|
|
20230907,145100,878423625,3080,3080,3080,3080,100
|
|
20230907,145000,878115625,3080,3080,3080,3080,100
|
|
20230907,144900,877807625,3080,3080,3080,3080,900
|
|
20230907,144800,875035625,3085,3085,3085,3085,194
|
|
20230907,144700,874437135,3085,3085,3085,3085,5
|
|
20230907,144600,874421710,3080,3080,3080,3080,820
|
|
20230907,144500,871896110,3080,3080,3080,3080,0
|
|
20230907,144400,871896110,3080,3080,3080,3080,29
|
|
20230907,144300,871806790,3080,3080,3080,3080,0
|
|
20230907,144200,871806790,3080,3080,3080,3080,100
|
|
20230907,144100,871498790,3075,3075,3075,3075,100
|
|
20230907,144000,871191290,3080,3080,3080,3080,2
|
|
20230907,143900,871185130,3080,3080,3080,3080,1
|
|
20230907,143800,871182050,3080,3080,3080,3080,0
|
|
20230907,143700,871182050,3080,3080,3080,3080,1
|
|
20230907,143600,871178970,3075,3085,3085,3075,1001
|
|
20230907,143500,868096685,3085,3085,3085,3085,110
|
|
20230907,143400,867757335,3085,3085,3085,3085,0
|
|
20230907,143300,867757335,3085,3085,3085,3085,2
|
|
20230907,143200,867751165,3085,3085,3085,3085,1
|
|
20230907,143100,867748080,3085,3085,3085,3085,1
|
|
20230907,143000,867744995,3080,3080,3085,3080,500
|
|
20230907,142900,866204495,3080,3080,3080,3080,0
|
|
20230907,142800,866204495,3080,3080,3080,3080,0
|
|
20230907,142700,866204495,3080,3080,3080,3080,0
|
|
20230907,142600,866204495,3080,3080,3080,3080,0
|
|
20230907,142500,866204495,3080,3080,3080,3080,80
|
|
20230907,142400,865958095,3080,3080,3080,3080,0
|
|
20230907,142300,865958095,3080,3080,3080,3080,70
|
|
20230907,142200,865742495,3090,3090,3090,3090,0
|
|
20230907,142100,865742495,3090,3080,3090,3080,420
|
|
20230907,142000,864445895,3080,3095,3095,3080,720
|
|
20230907,141900,862220110,3095,3095,3095,3095,1
|
|
20230907,141800,862217015,3095,3095,3095,3090,446
|
|
20230907,141700,860837295,3095,3090,3095,3090,1165
|
|
20230907,141600,857235945,3090,3075,3090,3075,5890
|
|
20230907,141500,839096285,3075,3075,3075,3075,304
|
|
20230907,141400,838161485,3075,3080,3080,3075,1080
|
|
20230907,141300,834836585,3080,3080,3080,3080,0
|
|
20230907,141200,834836585,3080,3080,3080,3080,0
|
|
20230907,141100,834836585,3080,3080,3080,3080,900
|
|
20230907,141000,832064585,3085,3085,3085,3085,20
|
|
20230907,140900,832002885,3080,3080,3080,3080,200
|
|
20230907,140800,831386885,3085,3085,3085,3075,1393
|
|
20230907,140700,827092820,3080,3085,3085,3080,200
|
|
20230907,140600,826476320,3085,3085,3085,3085,50
|
|
20230907,140500,826322070,3085,3085,3085,3085,2
|
|
20230907,140400,826315900,3085,3085,3085,3085,3
|
|
20230907,140300,826306645,3085,3085,3085,3085,7
|
|
20230907,140200,826285050,3085,3085,3085,3085,3
|
|
20230907,140100,826275795,3085,3075,3085,3065,5766
|
|
20230907,140000,808571580,3070,3085,3085,3070,6426
|
|
20230907,135900,788773860,3085,3085,3085,3085,0
|
|
20230907,135800,788773860,3085,3085,3085,3085,100
|
|
20230907,135700,788465360,3090,3090,3090,3090,0
|
|
20230907,135600,788465360,3090,3090,3090,3090,254
|
|
20230907,135500,787680500,3090,3090,3090,3090,3
|
|
20230907,135400,787671230,3085,3085,3085,3085,0
|
|
20230907,135300,787671230,3085,3085,3085,3085,900
|
|
20230907,135200,784894730,3085,3085,3085,3085,16
|
|
20230907,135100,784845370,3090,3090,3090,3090,0
|
|
20230907,135000,784845370,3090,3090,3090,3090,0
|
|
20230907,134900,784845370,3090,3090,3090,3090,0
|
|
20230907,134800,784845370,3090,3090,3090,3090,0
|
|
20230907,134700,784845370,3090,3090,3090,3090,420
|
|
20230907,134600,783547570,3095,3095,3095,3095,0
|
|
20230907,134500,783547570,3095,3095,3095,3095,0
|
|
20230907,134400,783547570,3095,3095,3095,3095,0
|
|
20230907,134300,783547570,3095,3095,3095,3095,1488
|
|
20230907,134200,778942210,3095,3095,3095,3095,0
|
|
20230907,134100,778942210,3095,3095,3095,3095,81
|
|
20230907,134000,778691515,3095,3095,3095,3095,0
|
|
20230907,133900,778691515,3095,3095,3095,3095,0
|
|
20230907,133800,778691515,3095,3095,3095,3095,0
|
|
20230907,133700,778691515,3095,3095,3095,3095,100
|
|
20230907,133600,778382015,3095,3095,3095,3095,100
|
|
20230907,133500,778072515,3100,3100,3100,3100,0
|
|
20230907,133400,778072515,3100,3100,3100,3100,32
|
|
20230907,133300,777973315,3100,3100,3100,3100,230
|
|
20230907,133200,777260315,3100,3075,3100,3075,24681
|
|
20230907,133100,700886795,3080,3075,3080,3075,435
|
|
20230907,133000,699549165,3075,3075,3075,3075,6
|
|
20230907,132900,699530715,3075,3075,3075,3075,7
|
|
20230907,132800,699509190,3075,3075,3075,3075,637
|
|
20230907,132700,697550415,3080,3080,3080,3080,613
|
|
20230907,132600,695662375,3080,3080,3080,3080,1
|
|
20230907,132500,695659295,3085,3085,3085,3085,6
|
|
20230907,132400,695640785,3075,3075,3075,3075,0
|
|
20230907,132300,695640785,3075,3075,3075,3075,150
|
|
20230907,132200,695179535,3075,3075,3075,3075,0
|
|
20230907,132100,695179535,3075,3085,3085,3075,601
|
|
20230907,132000,693331450,3080,3080,3080,3080,333
|
|
20230907,131900,692305810,3075,3080,3080,3075,502
|
|
20230907,131800,690762150,3080,3075,3080,3075,1001
|
|
20230907,131700,687681570,3080,3085,3085,3080,643
|
|
20230907,131600,685701125,3075,3075,3075,3075,500
|
|
20230907,131500,684163625,3080,3080,3080,3080,9
|
|
20230907,131400,684135905,3075,3075,3075,3075,3834
|
|
20230907,131300,672346355,3080,3080,3080,3080,5
|
|
20230907,131200,672330955,3080,3080,3080,3080,1171
|
|
20230907,131100,668724275,3080,3080,3080,3080,31
|
|
20230907,131000,668628795,3080,3080,3080,3080,1462
|
|
20230907,130900,664125835,3080,3080,3080,3080,647
|
|
20230907,130800,662133075,3080,3080,3085,3080,2136
|
|
20230907,130700,655554115,3085,3085,3085,3085,90
|
|
20230907,130600,655276465,3090,3085,3090,3085,2330
|
|
20230907,130500,648088410,3090,3090,3090,3090,1834
|
|
20230907,130400,642421350,3095,3090,3095,3090,620
|
|
20230907,130300,640505545,3095,3095,3095,3095,595
|
|
20230907,130200,638664020,3095,3095,3095,3095,0
|
|
20230907,130100,638664020,3095,3095,3095,3095,17
|
|
20230907,130000,638611405,3095,3095,3095,3095,5
|
|
20230907,125900,638595930,3095,3095,3095,3095,90
|
|
20230907,125800,638317380,3090,3090,3090,3090,895
|
|
20230907,125700,635551830,3090,3090,3090,3090,291
|
|
20230907,125600,634652640,3090,3090,3090,3090,1190
|
|
20230907,125500,630975540,3090,3090,3090,3090,0
|
|
20230907,125400,630975540,3090,3090,3090,3090,313
|
|
20230907,125300,630008370,3090,3090,3090,3090,10
|
|
20230907,125200,629977470,3095,3095,3095,3095,1
|
|
20230907,125100,629974375,3090,3095,3095,3090,725
|
|
20230907,125000,627733800,3095,3090,3095,3090,301
|
|
20230907,124900,626803705,3090,3090,3090,3090,406
|
|
20230907,124800,625549165,3090,3090,3090,3090,693
|
|
20230907,124700,623407795,3090,3090,3090,3090,416
|
|
20230907,124600,622122355,3090,3090,3090,3090,0
|
|
20230907,124500,622122355,3090,3085,3090,3085,665
|
|
20230907,124400,620068015,3090,3090,3090,3090,1010
|
|
20230907,124300,616947115,3090,3090,3090,3090,678
|
|
20230907,124200,614852095,3090,3090,3090,3090,410
|
|
20230907,124100,613585195,3090,3090,3090,3090,150
|
|
20230907,124000,613121695,3090,3090,3090,3090,111
|
|
20230907,123900,612778705,3090,3095,3095,3090,101
|
|
20230907,123800,612466610,3090,3090,3090,3090,150
|
|
20230907,123700,612003110,3090,3090,3090,3090,275
|
|
20230907,123600,611153360,3090,3090,3090,3090,0
|
|
20230907,123500,611153360,3090,3090,3090,3090,1220
|
|
20230907,123400,607383560,3090,3090,3090,3090,0
|
|
20230907,123300,607383560,3090,3090,3090,3090,14
|
|
20230907,123200,607340300,3090,3090,3090,3090,3
|
|
20230907,123100,607331030,3090,3090,3090,3090,50
|
|
20230907,123000,607176530,3090,3090,3090,3090,10
|
|
20230907,122900,607145630,3090,3090,3090,3090,1176
|
|
20230907,122800,603511790,3090,3085,3090,3085,290
|
|
20230907,122700,602617125,3085,3085,3085,3085,11
|
|
20230907,122600,602583190,3085,3085,3085,3085,1
|
|
20230907,122500,602580105,3085,3085,3085,3085,201
|
|
20230907,122400,601960020,3085,3085,3085,3085,99
|
|
20230907,122300,601654605,3085,3085,3085,3085,9
|
|
20230907,122200,601626840,3085,3080,3085,3080,1142
|
|
20230907,122100,598109475,3085,3085,3085,3085,535
|
|
20230907,122000,596459000,3085,3085,3085,3085,32
|
|
20230907,121900,596360280,3085,3085,3085,3080,864
|
|
20230907,121800,593694845,3085,3085,3090,3075,3342
|
|
20230907,121700,583407780,3090,3095,3095,3090,54
|
|
20230907,121600,583240915,3095,3095,3095,3095,15
|
|
20230907,121500,583194490,3090,3090,3095,3090,532
|
|
20230907,121400,581550445,3090,3090,3090,3090,80
|
|
20230907,121300,581303245,3090,3090,3090,3090,82
|
|
20230907,121200,581049865,3090,3090,3090,3090,90
|
|
20230907,121100,580771765,3090,3090,3090,3090,87
|
|
20230907,121000,580502935,3090,3090,3090,3090,78
|
|
20230907,120900,580261915,3090,3090,3090,3090,20
|
|
20230907,120800,580200115,3090,3095,3095,3090,111
|
|
20230907,120700,579857120,3085,3085,3085,3085,0
|
|
20230907,120600,579857120,3085,3080,3085,3080,2785
|
|
20230907,120500,571275405,3075,3080,3080,3075,3007
|
|
20230907,120400,562028070,3085,3080,3085,3080,271
|
|
20230907,120300,561193070,3080,3080,3080,3080,0
|
|
20230907,120200,561193070,3080,3080,3080,3080,20
|
|
20230907,120100,561131470,3085,3080,3085,3080,897
|
|
20230907,120000,558368380,3080,3085,3085,3080,3882
|
|
20230907,115900,546409655,3085,3085,3085,3085,47
|
|
20230907,115800,546264660,3085,3090,3090,3085,1287
|
|
20230907,115700,542291445,3095,3095,3095,3095,11
|
|
20230907,115600,542257400,3090,3085,3090,3085,1314
|
|
20230907,115500,538201200,3090,3085,3090,3085,70
|
|
20230907,115400,537985110,3090,3095,3095,3090,1160
|
|
20230907,115300,534395710,3095,3090,3095,3090,2
|
|
20230907,115200,534389525,3095,3095,3095,3095,6
|
|
20230907,115100,534370955,3080,3085,3095,3080,1002
|
|
20230907,115000,531284155,3080,3090,3090,3080,7000
|
|
20230907,114900,509708160,3100,3090,3100,3090,3
|
|
20230907,114800,509698870,3085,3085,3085,3085,0
|
|
20230907,114700,509698870,3085,3100,3100,3085,3800
|
|
20230907,114600,497967980,3100,3100,3100,3100,0
|
|
20230907,114500,497967980,3100,3095,3100,3095,25
|
|
20230907,114400,497890555,3095,3100,3100,3095,417
|
|
20230907,114300,496598300,3100,3100,3100,3100,4
|
|
20230907,114200,496585900,3100,3100,3105,3100,110
|
|
20230907,114100,496244400,3110,3110,3110,3110,13
|
|
20230907,114000,496203970,3110,3100,3110,3100,175
|
|
20230907,113900,495661410,3100,3095,3100,3095,1024
|
|
20230907,113800,492492125,3085,3100,3100,3085,6247
|
|
20230907,113700,473178750,3100,3100,3100,3100,19
|
|
20230907,113600,473119850,3105,3100,3105,3095,501
|
|
20230907,113500,471567305,3105,3100,3105,3095,1343
|
|
20230907,113400,467405680,3105,3105,3105,3105,1134
|
|
20230907,113300,463884610,3110,3110,3110,3110,751
|
|
20230907,113200,461549000,3115,3115,3115,3115,52
|
|
20230907,113100,461387020,3115,3115,3115,3115,190
|
|
20230907,113000,460795170,3115,3115,3115,3115,0
|
|
20230907,112900,460795170,3115,3115,3115,3115,101
|
|
20230907,112800,460480555,3115,3115,3115,3115,14
|
|
20230907,112700,460436945,3115,3115,3115,3115,0
|
|
20230907,112600,460436945,3115,3115,3115,3115,0
|
|
20230907,112500,460436945,3115,3115,3115,3115,2
|
|
20230907,112400,460430715,3115,3115,3115,3115,0
|
|
20230907,112300,460430715,3115,3115,3115,3115,5
|
|
20230907,112200,460415140,3115,3110,3115,3110,10
|
|
20230907,112100,460384035,3105,3105,3105,3105,350
|
|
20230907,112000,459297285,3115,3115,3115,3115,8
|
|
20230907,111900,459272365,3115,3115,3115,3115,1
|
|
20230907,111800,459269250,3115,3115,3115,3115,0
|
|
20230907,111700,459269250,3115,3115,3115,3115,0
|
|
20230907,111600,459269250,3115,3110,3115,3110,323
|
|
20230907,111500,458264715,3100,3100,3100,3100,2
|
|
20230907,111400,458258515,3110,3100,3110,3100,411
|
|
20230907,111300,456984395,3100,3110,3110,3100,1501
|
|
20230907,111200,452326270,3115,3115,3115,3115,0
|
|
20230907,111100,452326270,3115,3115,3115,3115,16
|
|
20230907,111000,452276430,3115,3115,3115,3115,201
|
|
20230907,110900,451650315,3115,3115,3115,3115,201
|
|
20230907,110800,451024200,3115,3115,3115,3110,56
|
|
20230907,110700,450849805,3115,3105,3115,3105,202
|
|
20230907,110600,450222575,3105,3105,3105,3095,7383
|
|
20230907,110500,427324270,3105,3120,3125,3105,5089
|
|
20230907,110400,411485850,3115,3115,3115,3115,0
|
|
20230907,110300,411485850,3115,3120,3120,3115,324
|
|
20230907,110200,410475030,3120,3120,3120,3120,10
|
|
20230907,110100,410443830,3120,3120,3120,3120,0
|
|
20230907,110000,410443830,3120,3120,3120,3105,5008
|
|
20230907,105900,394874295,3120,3120,3120,3120,0
|
|
20230907,105800,394874295,3120,3125,3125,3120,1403
|
|
20230907,105700,390496920,3125,3125,3125,3125,0
|
|
20230907,105600,390496920,3125,3125,3125,3125,20
|
|
20230907,105500,390434420,3125,3125,3125,3125,125
|
|
20230907,105400,390043795,3130,3130,3130,3130,0
|
|
20230907,105300,390043795,3130,3130,3130,3130,0
|
|
20230907,105200,390043795,3130,3130,3130,3130,1
|
|
20230907,105100,390040665,3130,3130,3130,3130,0
|
|
20230907,105000,390040665,3130,3130,3130,3130,9
|
|
20230907,104900,390012495,3130,3130,3130,3105,10002
|
|
20230907,104800,358884720,3120,3120,3120,3120,0
|
|
20230907,104700,358884720,3120,3130,3130,3120,6
|
|
20230907,104600,358865990,3120,3120,3120,3120,0
|
|
20230907,104500,358865990,3120,3130,3130,3120,1206
|
|
20230907,104400,355102395,3130,3130,3130,3130,3
|
|
20230907,104300,355093005,3130,3130,3130,3130,0
|
|
20230907,104200,355093005,3130,3130,3130,3130,320
|
|
20230907,104100,354091405,3130,3125,3130,3115,2244
|
|
20230907,104000,347094520,3130,3130,3130,3130,100
|
|
20230907,103900,346781520,3130,3130,3130,3130,35
|
|
20230907,103800,346671970,3130,3125,3130,3125,301
|
|
20230907,103700,345731340,3130,3135,3135,3120,548
|
|
20230907,103600,344019760,3130,3130,3130,3130,21
|
|
20230907,103500,343954030,3130,3130,3130,3130,3
|
|
20230907,103400,343944640,3130,3130,3130,3120,1521
|
|
20230907,103300,339195335,3130,3130,3135,3130,539
|
|
20230907,103200,337508260,3130,3130,3130,3130,54
|
|
20230907,103100,337339240,3130,3130,3130,3130,5
|
|
20230907,103000,337323590,3125,3135,3135,3125,1383
|
|
20230907,102900,333000290,3130,3135,3135,3130,406
|
|
20230907,102800,331729495,3135,3135,3135,3135,3
|
|
20230907,102700,331720090,3135,3135,3135,3135,300
|
|
20230907,102600,330779590,3140,3140,3140,3140,1
|
|
20230907,102500,330776450,3140,3140,3140,3140,3
|
|
20230907,102400,330767030,3130,3130,3130,3130,101
|
|
20230907,102300,330450900,3130,3130,3130,3130,30
|
|
20230907,102200,330357000,3130,3140,3140,3130,28
|
|
20230907,102100,330269280,3140,3140,3140,3140,1
|
|
20230907,102000,330266140,3125,3130,3130,3125,100
|
|
20230907,101900,329953215,3140,3140,3140,3140,1
|
|
20230907,101800,329950075,3140,3135,3140,3120,3760
|
|
20230907,101700,318190780,3135,3135,3140,3135,361
|
|
20230907,101600,317059020,3140,3140,3140,3140,0
|
|
20230907,101500,317059020,3140,3145,3145,3140,5098
|
|
20230907,101400,301040465,3145,3150,3150,3145,268
|
|
20230907,101300,300196765,3155,3155,3155,3155,638
|
|
20230907,101200,298183875,3160,3155,3160,3155,4
|
|
20230907,101100,298171250,3160,3160,3160,3160,859
|
|
20230907,101000,295456810,3160,3160,3160,3160,1
|
|
20230907,100900,295453650,3155,3155,3160,3155,201
|
|
20230907,100800,294819490,3160,3160,3160,3160,1
|
|
20230907,100700,294816330,3155,3155,3155,3155,8
|
|
20230907,100600,294791090,3155,3160,3160,3155,127
|
|
20230907,100500,294390270,3160,3155,3160,3155,983
|
|
20230907,100400,291288900,3155,3155,3155,3155,20
|
|
20230907,100300,291225800,3155,3155,3155,3155,1176
|
|
20230907,100200,287515520,3150,3150,3150,3150,306
|
|
20230907,100100,286551620,3155,3155,3155,3155,1
|
|
20230907,100000,286548465,3145,3155,3155,3145,526
|
|
20230907,095900,284893935,3145,3145,3145,3145,0
|
|
20230907,095800,284893935,3145,3145,3145,3145,420
|
|
20230907,095700,283573035,3155,3155,3155,3155,51
|
|
20230907,095600,283412130,3150,3155,3155,3150,235
|
|
20230907,095500,282671845,3145,3150,3150,3145,1754
|
|
20230907,095400,277155510,3150,3155,3155,3150,3473
|
|
20230907,095300,266215410,3160,3160,3160,3160,101
|
|
20230907,095200,265896250,3160,3160,3160,3160,0
|
|
20230907,095100,265896250,3160,3160,3160,3160,611
|
|
20230907,095000,263965490,3170,3170,3170,3170,0
|
|
20230907,094900,263965490,3170,3165,3170,3165,192
|
|
20230907,094800,263357805,3165,3160,3175,3155,1135
|
|
20230907,094700,259771550,3160,3160,3160,3160,425
|
|
20230907,094600,258428550,3155,3165,3165,3155,1001
|
|
20230907,094500,255270385,3160,3155,3160,3155,1064
|
|
20230907,094400,251910840,3160,3160,3160,3160,311
|
|
20230907,094300,250928080,3160,3165,3165,3160,105
|
|
20230907,094200,250596255,3160,3160,3160,3160,174
|
|
20230907,094100,250046415,3160,3160,3160,3160,887
|
|
20230907,094000,247243495,3160,3160,3160,3160,1586
|
|
20230907,093900,242231735,3165,3165,3165,3160,265
|
|
20230907,093800,241394325,3160,3155,3160,3155,1291
|
|
20230907,093700,237315765,3160,3160,3160,3160,0
|
|
20230907,093600,237315765,3160,3160,3160,3160,2
|
|
20230907,093500,237309445,3160,3160,3160,3160,3
|
|
20230907,093400,237299965,3160,3155,3160,3155,344
|
|
20230907,093300,236214640,3160,3160,3160,3160,1
|
|
20230907,093200,236211480,3160,3160,3160,3160,1
|
|
20230907,093100,236208320,3160,3160,3160,3160,853
|
|
20230907,093000,233512840,3160,3160,3160,3160,53
|
|
20230907,092900,233345360,3155,3155,3155,3155,1487
|
|
20230907,092800,228653875,3160,3165,3165,3160,1858
|
|
20230907,092700,222782095,3165,3165,3165,3165,2
|
|
20230907,092600,222775765,3165,3170,3170,3160,288
|
|
20230907,092500,221864235,3170,3175,3175,3170,2013
|
|
20230907,092400,215482985,3175,3180,3180,3175,466
|
|
20230907,092300,214001880,3190,3190,3190,3190,736
|
|
20230907,092200,211654040,3190,3190,3190,3190,1397
|
|
20230907,092100,207197610,3190,3185,3190,3180,2004
|
|
20230907,092000,200810790,3195,3190,3195,3190,145
|
|
20230907,091900,200348235,3195,3200,3200,3195,1728
|
|
20230907,091800,194819830,3200,3190,3200,3190,2361
|
|
20230907,091700,187273255,3190,3185,3200,3185,6604
|
|
20230907,091600,166190490,3185,3195,3195,3185,4141
|
|
20230907,091500,152998480,3190,3190,3195,3190,1010
|
|
20230907,091400,149772750,3195,3170,3200,3170,20161
|
|
20230907,091300,85774260,3170,3165,3170,3165,1501
|
|
20230907,091200,81021090,3165,3165,3165,3165,1263
|
|
20230907,091100,77023695,3170,3170,3170,3165,451
|
|
20230907,091000,75596025,3165,3175,3175,3165,309
|
|
20230907,090900,74617950,3175,3165,3180,3160,2266
|
|
20230907,090800,67446465,3180,3180,3180,3180,0
|
|
20230907,090700,67446465,3180,3170,3180,3170,3249
|
|
20230907,090600,57128280,3170,3160,3175,3160,1250
|
|
20230907,090500,53176940,3165,3165,3165,3165,50
|
|
20230907,090400,53018690,3165,3170,3170,3140,9012
|
|
20230907,090300,24654515,3175,3160,3175,3155,1159
|
|
20230907,090200,20993180,3155,3180,3180,3155,10
|
|
20230907,090100,20961605,3180,3180,3180,3180,33
|
|
20230907,090000,20856665,3140,3160,3185,3140,6601
|