689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202600,179145405,3140,3140,3140,3140,687
|
|
20230907,202500,179145405,3140,3140,3140,3140,0
|
|
20230907,202400,179145405,3140,3140,3140,3140,0
|
|
20230907,202300,179145405,3140,3140,3140,3140,0
|
|
20230907,202200,179145405,3140,3140,3140,3140,0
|
|
20230907,202100,179145405,3140,3140,3140,3140,0
|
|
20230907,202000,179145405,3140,3140,3140,3140,0
|
|
20230907,201900,179145405,3140,3140,3140,3140,0
|
|
20230907,201800,179145405,3140,3140,3140,3140,0
|
|
20230907,201700,179145405,3140,3140,3140,3140,0
|
|
20230907,201600,179145405,3140,3140,3140,3140,0
|
|
20230907,201500,179145405,3140,3140,3140,3140,0
|
|
20230907,201400,179145405,3140,3140,3140,3140,0
|
|
20230907,201300,179145405,3140,3140,3140,3140,0
|
|
20230907,201200,179145405,3140,3140,3140,3140,0
|
|
20230907,201100,179145405,3140,3140,3140,3140,0
|
|
20230907,201000,179145405,3140,3140,3140,3140,0
|
|
20230907,200900,179145405,3140,3140,3140,3140,0
|
|
20230907,200800,179145405,3140,3140,3140,3140,0
|
|
20230907,200700,179145405,3140,3140,3140,3140,0
|
|
20230907,200600,179145405,3140,3140,3140,3140,0
|
|
20230907,200500,179145405,3140,3140,3140,3140,0
|
|
20230907,200400,179145405,3140,3140,3140,3140,0
|
|
20230907,200300,179145405,3140,3140,3140,3140,0
|
|
20230907,200200,179145405,3140,3140,3140,3140,0
|
|
20230907,200100,179145405,3140,3140,3140,3140,0
|
|
20230907,200000,179145405,3140,3140,3140,3140,0
|
|
20230907,195900,179145405,3140,3140,3140,3140,0
|
|
20230907,195800,179145405,3140,3140,3140,3140,0
|
|
20230907,195700,179145405,3140,3140,3140,3140,0
|
|
20230907,195600,179145405,3140,3140,3140,3140,687
|
|
20230907,195500,179145405,3140,3140,3140,3140,0
|
|
20230907,195400,179145405,3140,3140,3140,3140,0
|
|
20230907,195300,179145405,3140,3140,3140,3140,0
|
|
20230907,195200,179145405,3140,3140,3140,3140,0
|
|
20230907,195100,179145405,3140,3140,3140,3140,0
|
|
20230907,195000,179145405,3140,3140,3140,3140,0
|
|
20230907,194900,179145405,3140,3140,3140,3140,0
|
|
20230907,194800,179145405,3140,3140,3140,3140,0
|
|
20230907,194700,179145405,3140,3140,3140,3140,0
|
|
20230907,194600,179145405,3140,3140,3140,3140,0
|
|
20230907,194500,179145405,3140,3140,3140,3140,0
|
|
20230907,194400,179145405,3140,3140,3140,3140,0
|
|
20230907,194300,179145405,3140,3140,3140,3140,0
|
|
20230907,194200,179145405,3140,3140,3140,3140,0
|
|
20230907,194100,179145405,3140,3140,3140,3140,0
|
|
20230907,194000,179145405,3140,3140,3140,3140,0
|
|
20230907,193900,179145405,3140,3140,3140,3140,0
|
|
20230907,193800,179145405,3140,3140,3140,3140,0
|
|
20230907,193700,179145405,3140,3140,3140,3140,0
|
|
20230907,193600,179145405,3140,3140,3140,3140,0
|
|
20230907,193500,179145405,3140,3140,3140,3140,0
|
|
20230907,193400,179145405,3140,3140,3140,3140,0
|
|
20230907,193300,179145405,3140,3140,3140,3140,0
|
|
20230907,193200,179145405,3140,3140,3140,3140,0
|
|
20230907,193100,179145405,3140,3140,3140,3140,0
|
|
20230907,193000,179145405,3140,3140,3140,3140,0
|
|
20230907,192900,179145405,3140,3140,3140,3140,0
|
|
20230907,192800,179145405,3140,3140,3140,3140,0
|
|
20230907,192700,179145405,3140,3140,3140,3140,0
|
|
20230907,192600,179145405,3140,3140,3140,3140,687
|
|
20230907,192500,179145405,3140,3140,3140,3140,0
|
|
20230907,192400,179145405,3140,3140,3140,3140,0
|
|
20230907,192300,179145405,3140,3140,3140,3140,0
|
|
20230907,192200,179145405,3140,3140,3140,3140,0
|
|
20230907,192100,179145405,3140,3140,3140,3140,0
|
|
20230907,192000,179145405,3140,3140,3140,3140,0
|
|
20230907,191900,179145405,3140,3140,3140,3140,0
|
|
20230907,191800,179145405,3140,3140,3140,3140,0
|
|
20230907,191700,179145405,3140,3140,3140,3140,0
|
|
20230907,191600,179145405,3140,3140,3140,3140,0
|
|
20230907,191500,179145405,3140,3140,3140,3140,0
|
|
20230907,191400,179145405,3140,3140,3140,3140,0
|
|
20230907,191300,179145405,3140,3140,3140,3140,0
|
|
20230907,191200,179145405,3140,3140,3140,3140,0
|
|
20230907,191100,179145405,3140,3140,3140,3140,0
|
|
20230907,191000,179145405,3140,3140,3140,3140,0
|
|
20230907,190900,179145405,3140,3140,3140,3140,0
|
|
20230907,190800,179145405,3140,3140,3140,3140,0
|
|
20230907,190700,179145405,3140,3140,3140,3140,0
|
|
20230907,190600,179145405,3140,3140,3140,3140,0
|
|
20230907,190500,179145405,3140,3140,3140,3140,0
|
|
20230907,190400,179145405,3140,3140,3140,3140,0
|
|
20230907,190300,179145405,3140,3140,3140,3140,0
|
|
20230907,190200,179145405,3140,3140,3140,3140,0
|
|
20230907,190100,179145405,3140,3140,3140,3140,0
|
|
20230907,190000,179145405,3140,3140,3140,3140,0
|
|
20230907,185900,179145405,3140,3140,3140,3140,0
|
|
20230907,185800,179145405,3140,3140,3140,3140,0
|
|
20230907,185700,179145405,3140,3140,3140,3140,0
|
|
20230907,185600,179145405,3140,3140,3140,3140,687
|
|
20230907,185500,179145405,3140,3140,3140,3140,0
|
|
20230907,185400,179145405,3140,3140,3140,3140,0
|
|
20230907,185300,179145405,3140,3140,3140,3140,0
|
|
20230907,185200,179145405,3140,3140,3140,3140,0
|
|
20230907,185100,179145405,3140,3140,3140,3140,0
|
|
20230907,185000,179145405,3140,3140,3140,3140,0
|
|
20230907,184900,179145405,3140,3140,3140,3140,0
|
|
20230907,184800,179145405,3140,3140,3140,3140,0
|
|
20230907,184700,179145405,3140,3140,3140,3140,0
|
|
20230907,184600,179145405,3140,3140,3140,3140,0
|
|
20230907,184500,179145405,3140,3140,3140,3140,0
|
|
20230907,184400,179145405,3140,3140,3140,3140,0
|
|
20230907,184300,179145405,3140,3140,3140,3140,0
|
|
20230907,184200,179145405,3140,3140,3140,3140,0
|
|
20230907,184100,179145405,3140,3140,3140,3140,0
|
|
20230907,184000,179145405,3140,3140,3140,3140,0
|
|
20230907,183900,179145405,3140,3140,3140,3140,0
|
|
20230907,183800,179145405,3140,3140,3140,3140,0
|
|
20230907,183700,179145405,3140,3140,3140,3140,0
|
|
20230907,183600,179145405,3140,3140,3140,3140,0
|
|
20230907,183500,179145405,3140,3140,3140,3140,0
|
|
20230907,183400,179145405,3140,3140,3140,3140,0
|
|
20230907,183300,179145405,3140,3140,3140,3140,0
|
|
20230907,183200,179145405,3140,3140,3140,3140,0
|
|
20230907,183100,179145405,3140,3140,3140,3140,0
|
|
20230907,183000,179145405,3140,3140,3140,3140,0
|
|
20230907,182900,179145405,3140,3140,3140,3140,0
|
|
20230907,182800,179145405,3140,3140,3140,3140,0
|
|
20230907,182700,179145405,3140,3140,3140,3140,0
|
|
20230907,182600,179145405,3140,3140,3140,3140,687
|
|
20230907,182500,179145405,3140,3140,3140,3140,0
|
|
20230907,182400,179145405,3140,3140,3140,3140,0
|
|
20230907,182300,179145405,3140,3140,3140,3140,0
|
|
20230907,182200,179145405,3140,3140,3140,3140,0
|
|
20230907,182100,179145405,3140,3140,3140,3140,0
|
|
20230907,182000,179145405,3140,3140,3140,3140,0
|
|
20230907,181900,179145405,3140,3140,3140,3140,0
|
|
20230907,181800,179145405,3140,3140,3140,3140,0
|
|
20230907,181700,179145405,3140,3140,3140,3140,0
|
|
20230907,181600,179145405,3140,3140,3140,3140,0
|
|
20230907,181500,179145405,3140,3140,3140,3140,0
|
|
20230907,181400,179145405,3140,3140,3140,3140,0
|
|
20230907,181300,179145405,3140,3140,3140,3140,0
|
|
20230907,181200,179145405,3140,3140,3140,3140,0
|
|
20230907,181100,179145405,3140,3140,3140,3140,0
|
|
20230907,181000,179145405,3140,3140,3140,3140,0
|
|
20230907,180900,179145405,3140,3140,3140,3140,0
|
|
20230907,180800,179145405,3140,3140,3140,3140,0
|
|
20230907,180700,179145405,3140,3140,3140,3140,0
|
|
20230907,180600,179145405,3140,3140,3140,3140,0
|
|
20230907,180500,179145405,3140,3140,3140,3140,0
|
|
20230907,180400,179145405,3140,3140,3140,3140,0
|
|
20230907,180300,179145405,3140,3140,3140,3140,0
|
|
20230907,180200,179145405,3140,3140,3140,3140,0
|
|
20230907,180100,179145405,3140,3140,3140,3140,0
|
|
20230907,180000,179145405,3140,3140,3140,3140,0
|
|
20230907,175900,179145405,3140,3140,3140,3140,0
|
|
20230907,175800,179145405,3140,3140,3140,3140,0
|
|
20230907,175700,179145405,3140,3140,3140,3140,0
|
|
20230907,175600,179145405,3140,3140,3140,3140,687
|
|
20230907,175500,179145405,3140,3140,3140,3140,0
|
|
20230907,175400,179145405,3140,3140,3140,3140,0
|
|
20230907,175300,179145405,3140,3140,3140,3140,0
|
|
20230907,175200,179145405,3140,3140,3140,3140,0
|
|
20230907,175100,179145405,3140,3140,3140,3140,0
|
|
20230907,175000,179145405,3140,3140,3140,3140,0
|
|
20230907,174900,179145405,3140,3140,3140,3140,0
|
|
20230907,174800,179145405,3140,3140,3140,3140,0
|
|
20230907,174700,179145405,3140,3140,3140,3140,0
|
|
20230907,174600,179145405,3140,3140,3140,3140,0
|
|
20230907,174500,179145405,3140,3140,3140,3140,0
|
|
20230907,174400,179145405,3140,3140,3140,3140,0
|
|
20230907,174300,179145405,3140,3140,3140,3140,0
|
|
20230907,174200,179145405,3140,3140,3140,3140,0
|
|
20230907,174100,179145405,3140,3140,3140,3140,0
|
|
20230907,174000,179145405,3140,3140,3140,3140,0
|
|
20230907,173900,179145405,3140,3140,3140,3140,0
|
|
20230907,173800,179145405,3140,3140,3140,3140,0
|
|
20230907,173700,179145405,3140,3140,3140,3140,0
|
|
20230907,173600,179145405,3140,3140,3140,3140,0
|
|
20230907,173500,179145405,3140,3140,3140,3140,0
|
|
20230907,173400,179145405,3140,3140,3140,3140,0
|
|
20230907,173300,179145405,3140,3140,3140,3140,0
|
|
20230907,173200,179145405,3140,3140,3140,3140,0
|
|
20230907,173100,179145405,3140,3140,3140,3140,0
|
|
20230907,173000,179145405,3140,3140,3140,3140,0
|
|
20230907,172900,179145405,3140,3140,3140,3140,0
|
|
20230907,172800,179145405,3140,3140,3140,3140,0
|
|
20230907,172700,179145405,3140,3140,3140,3140,0
|
|
20230907,172600,179145405,3140,3140,3140,3140,687
|
|
20230907,172500,179145405,3140,3140,3140,3140,0
|
|
20230907,172400,179145405,3140,3140,3140,3140,0
|
|
20230907,172300,179145405,3140,3140,3140,3140,0
|
|
20230907,172200,179145405,3140,3140,3140,3140,0
|
|
20230907,172100,179145405,3140,3140,3140,3140,0
|
|
20230907,172000,179145405,3140,3140,3140,3140,0
|
|
20230907,171900,179145405,3140,3140,3140,3140,0
|
|
20230907,171800,179145405,3140,3140,3140,3140,0
|
|
20230907,171700,179145405,3140,3140,3140,3140,0
|
|
20230907,171600,179145405,3140,3140,3140,3140,0
|
|
20230907,171500,179145405,3140,3140,3140,3140,0
|
|
20230907,171400,179145405,3140,3140,3140,3140,0
|
|
20230907,171300,179145405,3140,3140,3140,3140,0
|
|
20230907,171200,179145405,3140,3140,3140,3140,0
|
|
20230907,171100,179145405,3140,3140,3140,3140,0
|
|
20230907,171000,179145405,3140,3140,3140,3140,0
|
|
20230907,170900,179145405,3140,3140,3140,3140,0
|
|
20230907,170800,179145405,3140,3140,3140,3140,0
|
|
20230907,170700,179145405,3140,3140,3140,3140,0
|
|
20230907,170600,179145405,3140,3140,3140,3140,0
|
|
20230907,170500,179145405,3140,3140,3140,3140,0
|
|
20230907,170400,179145405,3140,3140,3140,3140,0
|
|
20230907,170300,179145405,3140,3140,3140,3140,0
|
|
20230907,170200,179145405,3140,3140,3140,3140,0
|
|
20230907,170100,179145405,3140,3140,3140,3140,0
|
|
20230907,170000,179145405,3140,3140,3140,3140,0
|
|
20230907,165900,179145405,3140,3140,3140,3140,0
|
|
20230907,165800,179145405,3140,3140,3140,3140,0
|
|
20230907,165700,179145405,3140,3140,3140,3140,0
|
|
20230907,165600,179145405,3140,3140,3140,3140,687
|
|
20230907,165500,179145405,3140,3140,3140,3140,0
|
|
20230907,165400,179145405,3140,3140,3140,3140,0
|
|
20230907,165300,179145405,3140,3140,3140,3140,0
|
|
20230907,165200,179145405,3140,3140,3140,3140,0
|
|
20230907,165100,179145405,3140,3140,3140,3140,0
|
|
20230907,165000,179145405,3140,3140,3140,3140,0
|
|
20230907,164900,179145405,3140,3140,3140,3140,0
|
|
20230907,164800,179145405,3140,3140,3140,3140,0
|
|
20230907,164700,179145405,3140,3140,3140,3140,0
|
|
20230907,164600,179145405,3140,3140,3140,3140,0
|
|
20230907,164500,179145405,3140,3140,3140,3140,0
|
|
20230907,164400,179145405,3140,3140,3140,3140,0
|
|
20230907,164300,179145405,3140,3140,3140,3140,0
|
|
20230907,164200,179145405,3140,3140,3140,3140,0
|
|
20230907,164100,179145405,3140,3140,3140,3140,0
|
|
20230907,164000,179145405,3140,3140,3140,3140,0
|
|
20230907,163900,179145405,3140,3140,3140,3140,0
|
|
20230907,163800,179145405,3140,3140,3140,3140,0
|
|
20230907,163700,179145405,3140,3140,3140,3140,0
|
|
20230907,163600,179145405,3140,3140,3140,3140,0
|
|
20230907,163500,179145405,3140,3140,3140,3140,0
|
|
20230907,163400,179145405,3140,3140,3140,3140,0
|
|
20230907,163300,179145405,3140,3140,3140,3140,0
|
|
20230907,163200,179145405,3140,3140,3140,3140,0
|
|
20230907,163100,179145405,3140,3140,3140,3140,0
|
|
20230907,163000,179145405,3140,3140,3140,3140,0
|
|
20230907,162900,179145405,3140,3140,3140,3140,0
|
|
20230907,162800,179145405,3140,3140,3140,3140,0
|
|
20230907,162700,179145405,3140,3140,3140,3140,0
|
|
20230907,162600,179145405,3140,3140,3140,3140,687
|
|
20230907,162500,179145405,3140,3140,3140,3140,0
|
|
20230907,162400,179145405,3140,3140,3140,3140,0
|
|
20230907,162300,179145405,3140,3140,3140,3140,0
|
|
20230907,162200,179145405,3140,3140,3140,3140,0
|
|
20230907,162100,179145405,3140,3140,3140,3140,0
|
|
20230907,162000,179145405,3140,3140,3140,3140,0
|
|
20230907,161900,179145405,3140,3140,3140,3140,0
|
|
20230907,161800,179145405,3140,3140,3140,3140,0
|
|
20230907,161700,179145405,3140,3140,3140,3140,0
|
|
20230907,161600,179145405,3140,3140,3140,3140,0
|
|
20230907,161500,179145405,3140,3140,3140,3140,0
|
|
20230907,161400,179145405,3140,3140,3140,3140,0
|
|
20230907,161300,179145405,3140,3140,3140,3140,0
|
|
20230907,161200,179145405,3140,3140,3140,3140,0
|
|
20230907,161100,179145405,3140,3140,3140,3140,0
|
|
20230907,161000,179145405,3140,3140,3140,3140,0
|
|
20230907,160900,179145405,3140,3140,3140,3140,0
|
|
20230907,160800,179145405,3140,3140,3140,3140,0
|
|
20230907,160700,179145405,3140,3140,3140,3140,0
|
|
20230907,160600,179145405,3140,3140,3140,3140,0
|
|
20230907,160500,179145405,3140,3140,3140,3140,0
|
|
20230907,160400,179145405,3140,3140,3140,3140,0
|
|
20230907,160300,179145405,3140,3140,3140,3140,0
|
|
20230907,160200,179145405,3140,3140,3140,3140,0
|
|
20230907,160100,179145405,3140,3140,3140,3140,0
|
|
20230907,160000,179145405,3140,3140,3140,3140,0
|
|
20230907,155900,179145405,3140,3140,3140,3140,0
|
|
20230907,155800,179145405,3140,3140,3140,3140,0
|
|
20230907,155700,179145405,3140,3140,3140,3140,0
|
|
20230907,155600,179145405,3140,3140,3140,3140,687
|
|
20230907,155500,179145405,3140,3140,3140,3140,0
|
|
20230907,155400,179145405,3140,3140,3140,3140,0
|
|
20230907,155300,179145405,3140,3140,3140,3140,0
|
|
20230907,155200,179145405,3140,3140,3140,3140,0
|
|
20230907,155100,179145405,3140,3140,3140,3140,0
|
|
20230907,155000,179145405,3140,3140,3140,3140,0
|
|
20230907,154900,179145405,3140,3140,3140,3140,0
|
|
20230907,154800,179145405,3140,3140,3140,3140,0
|
|
20230907,154700,179145405,3140,3140,3140,3140,0
|
|
20230907,154600,179145405,3140,3140,3140,3140,0
|
|
20230907,154500,179145405,3140,3140,3140,3140,0
|
|
20230907,154400,179145405,3140,3140,3140,3140,0
|
|
20230907,154300,179145405,3140,3140,3140,3140,0
|
|
20230907,154200,179145405,3140,3140,3140,3140,0
|
|
20230907,154100,179145405,3140,3140,3140,3140,0
|
|
20230907,154000,179145405,3140,3140,3140,3140,0
|
|
20230907,153900,179145405,3140,3140,3140,3140,0
|
|
20230907,153800,179145405,3140,3140,3140,3140,0
|
|
20230907,153700,179145405,3140,3140,3140,3140,0
|
|
20230907,153600,179145405,3140,3140,3140,3140,0
|
|
20230907,153500,179145405,3140,3140,3140,3140,0
|
|
20230907,153400,179145405,3140,3140,3140,3140,0
|
|
20230907,153300,179145405,3140,3140,3140,3140,0
|
|
20230907,153200,179145405,3140,3140,3140,3140,0
|
|
20230907,153100,179145405,3140,3140,3140,3140,0
|
|
20230907,153000,179145405,3140,3140,3140,3140,687
|
|
20230907,152900,176988225,3135,3135,3135,3135,0
|
|
20230907,152800,176988225,3135,3135,3135,3135,0
|
|
20230907,152700,176988225,3135,3135,3135,3135,0
|
|
20230907,152600,176988225,3135,3135,3135,3135,0
|
|
20230907,152500,176988225,3135,3135,3135,3135,0
|
|
20230907,152400,176988225,3135,3135,3135,3135,0
|
|
20230907,152300,176988225,3135,3135,3135,3135,0
|
|
20230907,152200,176988225,3135,3135,3135,3135,0
|
|
20230907,152100,176988225,3135,3135,3135,3135,0
|
|
20230907,152000,176988225,3135,3135,3135,3135,0
|
|
20230907,151900,176988225,3135,3135,3135,3135,1
|
|
20230907,151800,176985090,3140,3140,3140,3140,0
|
|
20230907,151700,176985090,3140,3140,3140,3140,0
|
|
20230907,151600,176985090,3140,3130,3140,3130,7
|
|
20230907,151500,176963140,3140,3140,3140,3140,0
|
|
20230907,151400,176963140,3140,3140,3140,3140,0
|
|
20230907,151300,176963140,3140,3140,3140,3140,1
|
|
20230907,151200,176960000,3140,3140,3140,3140,0
|
|
20230907,151100,176960000,3140,3140,3140,3140,1
|
|
20230907,151000,176956860,3130,3140,3140,3130,1066
|
|
20230907,150900,173620060,3140,3140,3140,3140,0
|
|
20230907,150800,173620060,3140,3140,3140,3140,10
|
|
20230907,150700,173588660,3140,3140,3140,3140,11
|
|
20230907,150600,173554120,3140,3140,3140,3140,0
|
|
20230907,150500,173554120,3140,3140,3140,3140,0
|
|
20230907,150400,173554120,3140,3140,3140,3140,0
|
|
20230907,150300,173554120,3140,3140,3140,3140,0
|
|
20230907,150200,173554120,3140,3140,3140,3140,1
|
|
20230907,150100,173550980,3135,3135,3135,3135,3794
|
|
20230907,150000,161656790,3145,3145,3145,3145,0
|
|
20230907,145900,161656790,3145,3145,3145,3145,0
|
|
20230907,145800,161656790,3145,3145,3145,3145,0
|
|
20230907,145700,161656790,3145,3145,3145,3145,0
|
|
20230907,145600,161656790,3145,3145,3145,3145,0
|
|
20230907,145500,161656790,3145,3145,3145,3145,0
|
|
20230907,145400,161656790,3145,3135,3145,3135,51
|
|
20230907,145300,161496895,3140,3140,3140,3140,3
|
|
20230907,145200,161487475,3145,3145,3145,3145,1
|
|
20230907,145100,161484330,3140,3145,3145,3140,320
|
|
20230907,145000,160479525,3135,3135,3135,3135,2000
|
|
20230907,144900,154209525,3145,3145,3145,3145,0
|
|
20230907,144800,154209525,3145,3145,3145,3145,0
|
|
20230907,144700,154209525,3145,3145,3145,3145,2
|
|
20230907,144600,154203235,3150,3150,3150,3150,0
|
|
20230907,144500,154203235,3150,3150,3150,3150,0
|
|
20230907,144400,154203235,3150,3150,3150,3150,0
|
|
20230907,144300,154203235,3150,3150,3150,3150,0
|
|
20230907,144200,154203235,3150,3150,3150,3150,1
|
|
20230907,144100,154200085,3135,3135,3135,3135,958
|
|
20230907,144000,151196755,3150,3150,3150,3150,0
|
|
20230907,143900,151196755,3150,3150,3150,3150,0
|
|
20230907,143800,151196755,3150,3150,3150,3150,0
|
|
20230907,143700,151196755,3150,3150,3150,3150,0
|
|
20230907,143600,151196755,3150,3150,3150,3150,145
|
|
20230907,143500,150740005,3150,3150,3150,3150,1
|
|
20230907,143400,150736855,3140,3135,3140,3135,220
|
|
20230907,143300,150046255,3135,3140,3140,3135,6278
|
|
20230907,143200,130349800,3155,3155,3155,3155,0
|
|
20230907,143100,130349800,3155,3155,3155,3155,0
|
|
20230907,143000,130349800,3155,3155,3155,3155,0
|
|
20230907,142900,130349800,3155,3155,3155,3155,0
|
|
20230907,142800,130349800,3155,3155,3155,3155,0
|
|
20230907,142700,130349800,3155,3155,3155,3155,0
|
|
20230907,142600,130349800,3155,3155,3155,3155,0
|
|
20230907,142500,130349800,3155,3155,3155,3155,0
|
|
20230907,142400,130349800,3155,3155,3155,3155,0
|
|
20230907,142300,130349800,3155,3155,3155,3155,10
|
|
20230907,142200,130318250,3155,3155,3155,3155,0
|
|
20230907,142100,130318250,3155,3155,3155,3155,1
|
|
20230907,142000,130315095,3155,3155,3155,3155,0
|
|
20230907,141900,130315095,3155,3155,3155,3155,0
|
|
20230907,141800,130315095,3155,3155,3155,3155,0
|
|
20230907,141700,130315095,3155,3155,3155,3155,5
|
|
20230907,141600,130299320,3155,3155,3155,3155,0
|
|
20230907,141500,130299320,3155,3155,3155,3155,0
|
|
20230907,141400,130299320,3155,3155,3155,3155,0
|
|
20230907,141300,130299320,3155,3155,3155,3155,0
|
|
20230907,141200,130299320,3155,3155,3155,3155,0
|
|
20230907,141100,130299320,3155,3155,3155,3155,1
|
|
20230907,141000,130296165,3150,3150,3150,3150,0
|
|
20230907,140900,130296165,3150,3145,3150,3145,1706
|
|
20230907,140800,124922515,3150,3150,3150,3150,0
|
|
20230907,140700,124922515,3150,3150,3150,3150,20
|
|
20230907,140600,124859515,3150,3150,3150,3150,12
|
|
20230907,140500,124821715,3150,3150,3150,3150,0
|
|
20230907,140400,124821715,3150,3150,3150,3150,0
|
|
20230907,140300,124821715,3150,3150,3150,3150,0
|
|
20230907,140200,124821715,3150,3150,3150,3150,1
|
|
20230907,140100,124818565,3140,3140,3140,3140,406
|
|
20230907,140000,123543725,3150,3150,3150,3150,0
|
|
20230907,135900,123543725,3150,3150,3150,3150,1
|
|
20230907,135800,123540575,3145,3145,3145,3145,1
|
|
20230907,135700,123537430,3145,3145,3145,3145,0
|
|
20230907,135600,123537430,3145,3145,3145,3145,0
|
|
20230907,135500,123537430,3145,3145,3145,3145,50
|
|
20230907,135400,123380180,3145,3145,3145,3145,1000
|
|
20230907,135300,120235180,3145,3145,3145,3145,0
|
|
20230907,135200,120235180,3145,3145,3145,3145,1
|
|
20230907,135100,120232035,3135,3135,3135,3135,0
|
|
20230907,135000,120232035,3135,3135,3135,3135,0
|
|
20230907,134900,120232035,3135,3135,3135,3135,0
|
|
20230907,134800,120232035,3135,3135,3135,3135,1000
|
|
20230907,134700,117097035,3145,3145,3145,3145,1
|
|
20230907,134600,117093890,3140,3140,3140,3140,40
|
|
20230907,134500,116968290,3145,3145,3145,3145,0
|
|
20230907,134400,116968290,3145,3145,3145,3145,0
|
|
20230907,134300,116968290,3145,3145,3145,3145,1
|
|
20230907,134200,116965145,3140,3140,3145,3140,22
|
|
20230907,134100,116896060,3140,3145,3145,3140,10
|
|
20230907,134000,116864655,3135,3135,3135,3135,100
|
|
20230907,133900,116551155,3145,3145,3145,3145,1
|
|
20230907,133800,116548010,3135,3135,3135,3135,56
|
|
20230907,133700,116372450,3145,3145,3145,3145,0
|
|
20230907,133600,116372450,3145,3145,3145,3145,0
|
|
20230907,133500,116372450,3145,3145,3145,3145,0
|
|
20230907,133400,116372450,3145,3145,3145,3145,0
|
|
20230907,133300,116372450,3145,3145,3145,3145,0
|
|
20230907,133200,116372450,3145,3145,3145,3145,0
|
|
20230907,133100,116372450,3145,3145,3145,3145,0
|
|
20230907,133000,116372450,3145,3145,3145,3145,0
|
|
20230907,132900,116372450,3145,3145,3145,3145,0
|
|
20230907,132800,116372450,3145,3145,3145,3145,0
|
|
20230907,132700,116372450,3145,3145,3145,3145,0
|
|
20230907,132600,116372450,3145,3145,3145,3145,1
|
|
20230907,132500,116369305,3140,3140,3140,3140,0
|
|
20230907,132400,116369305,3140,3140,3140,3140,0
|
|
20230907,132300,116369305,3140,3140,3140,3140,20
|
|
20230907,132200,116306505,3140,3140,3140,3140,0
|
|
20230907,132100,116306505,3140,3140,3140,3140,5
|
|
20230907,132000,116290805,3140,3140,3140,3140,0
|
|
20230907,131900,116290805,3140,3140,3140,3140,5
|
|
20230907,131800,116275105,3145,3145,3145,3145,1
|
|
20230907,131700,116271960,3140,3140,3140,3140,12
|
|
20230907,131600,116234280,3135,3135,3135,3135,0
|
|
20230907,131500,116234280,3135,3135,3135,3135,0
|
|
20230907,131400,116234280,3135,3135,3135,3135,0
|
|
20230907,131300,116234280,3135,3140,3140,3135,164
|
|
20230907,131200,115720110,3145,3145,3145,3145,0
|
|
20230907,131100,115720110,3145,3145,3145,3145,0
|
|
20230907,131000,115720110,3145,3145,3145,3145,0
|
|
20230907,130900,115720110,3145,3140,3145,3140,872
|
|
20230907,130800,112982025,3140,3140,3140,3140,0
|
|
20230907,130700,112982025,3140,3140,3140,3140,0
|
|
20230907,130600,112982025,3140,3140,3140,3140,0
|
|
20230907,130500,112982025,3140,3140,3140,3140,0
|
|
20230907,130400,112982025,3140,3140,3140,3140,0
|
|
20230907,130300,112982025,3140,3140,3140,3140,0
|
|
20230907,130200,112982025,3140,3140,3140,3140,0
|
|
20230907,130100,112982025,3140,3140,3140,3140,0
|
|
20230907,130000,112982025,3140,3140,3140,3140,1
|
|
20230907,125900,112978885,3140,3140,3140,3140,0
|
|
20230907,125800,112978885,3140,3140,3140,3140,5
|
|
20230907,125700,112963185,3140,3140,3140,3140,0
|
|
20230907,125600,112963185,3140,3140,3140,3140,36
|
|
20230907,125500,112850145,3140,3140,3140,3140,3
|
|
20230907,125400,112840725,3140,3140,3140,3140,38
|
|
20230907,125300,112721405,3140,3140,3140,3140,0
|
|
20230907,125200,112721405,3140,3140,3140,3140,0
|
|
20230907,125100,112721405,3140,3140,3140,3140,25
|
|
20230907,125000,112642905,3140,3140,3140,3140,0
|
|
20230907,124900,112642905,3140,3140,3140,3140,9
|
|
20230907,124800,112614645,3140,3140,3140,3140,0
|
|
20230907,124700,112614645,3140,3140,3140,3140,0
|
|
20230907,124600,112614645,3140,3140,3140,3140,0
|
|
20230907,124500,112614645,3140,3140,3140,3140,1
|
|
20230907,124400,112611505,3135,3135,3135,3135,0
|
|
20230907,124300,112611505,3135,3135,3135,3135,1
|
|
20230907,124200,112608370,3140,3140,3140,3140,19
|
|
20230907,124100,112548710,3140,3140,3140,3140,0
|
|
20230907,124000,112548710,3140,3140,3140,3140,0
|
|
20230907,123900,112548710,3140,3140,3140,3140,0
|
|
20230907,123800,112548710,3140,3140,3140,3140,0
|
|
20230907,123700,112548710,3140,3140,3140,3140,1
|
|
20230907,123600,112545570,3135,3135,3140,3135,611
|
|
20230907,123500,110630080,3140,3140,3140,3140,0
|
|
20230907,123400,110630080,3140,3140,3140,3140,0
|
|
20230907,123300,110630080,3140,3140,3140,3140,12
|
|
20230907,123200,110592400,3140,3140,3140,3140,26
|
|
20230907,123100,110510760,3140,3140,3140,3140,0
|
|
20230907,123000,110510760,3140,3145,3145,3140,98
|
|
20230907,122900,110203035,3140,3140,3140,3140,0
|
|
20230907,122800,110203035,3140,3145,3145,3140,33
|
|
20230907,122700,110099410,3145,3145,3145,3145,0
|
|
20230907,122600,110099410,3145,3145,3145,3145,0
|
|
20230907,122500,110099410,3145,3145,3145,3145,0
|
|
20230907,122400,110099410,3145,3145,3145,3145,0
|
|
20230907,122300,110099410,3145,3145,3145,3145,0
|
|
20230907,122200,110099410,3145,3145,3145,3145,0
|
|
20230907,122100,110099410,3145,3140,3145,3140,11
|
|
20230907,122000,110064865,3145,3145,3145,3145,0
|
|
20230907,121900,110064865,3145,3145,3145,3145,0
|
|
20230907,121800,110064865,3145,3145,3145,3145,0
|
|
20230907,121700,110064865,3145,3145,3145,3145,0
|
|
20230907,121600,110064865,3145,3145,3145,3145,0
|
|
20230907,121500,110064865,3145,3145,3145,3145,1
|
|
20230907,121400,110061720,3140,3140,3140,3140,85
|
|
20230907,121300,109794820,3150,3150,3150,3150,0
|
|
20230907,121200,109794820,3150,3150,3150,3150,0
|
|
20230907,121100,109794820,3150,3150,3150,3150,70
|
|
20230907,121000,109574320,3150,3150,3150,3150,50
|
|
20230907,120900,109416820,3150,3150,3150,3150,0
|
|
20230907,120800,109416820,3150,3150,3150,3150,0
|
|
20230907,120700,109416820,3150,3150,3150,3150,0
|
|
20230907,120600,109416820,3150,3150,3150,3150,1
|
|
20230907,120500,109413670,3150,3150,3150,3150,0
|
|
20230907,120400,109413670,3150,3150,3150,3150,0
|
|
20230907,120300,109413670,3150,3150,3150,3150,0
|
|
20230907,120200,109413670,3150,3150,3150,3150,0
|
|
20230907,120100,109413670,3150,3150,3150,3150,300
|
|
20230907,120000,108468670,3150,3150,3150,3150,0
|
|
20230907,115900,108468670,3150,3150,3150,3150,0
|
|
20230907,115800,108468670,3150,3140,3150,3140,81
|
|
20230907,115700,108214320,3150,3150,3150,3150,0
|
|
20230907,115600,108214320,3150,3140,3150,3140,601
|
|
20230907,115500,106327170,3150,3150,3150,3150,1
|
|
20230907,115400,106324020,3145,3145,3145,3145,0
|
|
20230907,115300,106324020,3145,3145,3145,3145,750
|
|
20230907,115200,103965270,3145,3145,3145,3145,4
|
|
20230907,115100,103952690,3145,3145,3145,3145,0
|
|
20230907,115000,103952690,3145,3145,3145,3145,0
|
|
20230907,114900,103952690,3145,3145,3145,3145,0
|
|
20230907,114800,103952690,3145,3145,3145,3145,159
|
|
20230907,114700,103452635,3145,3145,3145,3145,0
|
|
20230907,114600,103452635,3145,3145,3145,3145,0
|
|
20230907,114500,103452635,3145,3145,3145,3145,0
|
|
20230907,114400,103452635,3145,3145,3145,3145,0
|
|
20230907,114300,103452635,3145,3145,3145,3145,0
|
|
20230907,114200,103452635,3145,3145,3145,3145,0
|
|
20230907,114100,103452635,3145,3145,3145,3145,0
|
|
20230907,114000,103452635,3145,3145,3145,3145,0
|
|
20230907,113900,103452635,3145,3145,3145,3145,0
|
|
20230907,113800,103452635,3145,3145,3145,3145,0
|
|
20230907,113700,103452635,3145,3145,3145,3145,0
|
|
20230907,113600,103452635,3145,3145,3145,3145,0
|
|
20230907,113500,103452635,3145,3145,3145,3145,0
|
|
20230907,113400,103452635,3145,3145,3145,3145,1
|
|
20230907,113300,103449490,3145,3145,3145,3145,0
|
|
20230907,113200,103449490,3145,3145,3145,3145,0
|
|
20230907,113100,103449490,3145,3145,3145,3145,0
|
|
20230907,113000,103449490,3145,3145,3145,3145,0
|
|
20230907,112900,103449490,3145,3145,3145,3145,0
|
|
20230907,112800,103449490,3145,3145,3145,3145,0
|
|
20230907,112700,103449490,3145,3145,3145,3145,0
|
|
20230907,112600,103449490,3145,3150,3150,3145,2
|
|
20230907,112500,103443195,3135,3140,3140,3135,4299
|
|
20230907,112400,89960630,3150,3140,3150,3140,2
|
|
20230907,112300,89954340,3150,3150,3150,3150,0
|
|
20230907,112200,89954340,3150,3150,3150,3150,0
|
|
20230907,112100,89954340,3150,3150,3150,3150,0
|
|
20230907,112000,89954340,3150,3150,3150,3150,0
|
|
20230907,111900,89954340,3150,3150,3150,3150,0
|
|
20230907,111800,89954340,3150,3150,3150,3150,0
|
|
20230907,111700,89954340,3150,3150,3150,3150,0
|
|
20230907,111600,89954340,3150,3150,3150,3150,0
|
|
20230907,111500,89954340,3150,3150,3150,3150,0
|
|
20230907,111400,89954340,3150,3150,3150,3150,0
|
|
20230907,111300,89954340,3150,3150,3150,3150,0
|
|
20230907,111200,89954340,3150,3150,3150,3150,0
|
|
20230907,111100,89954340,3150,3150,3150,3150,0
|
|
20230907,111000,89954340,3150,3150,3150,3150,0
|
|
20230907,110900,89954340,3150,3150,3150,3150,0
|
|
20230907,110800,89954340,3150,3150,3150,3150,0
|
|
20230907,110700,89954340,3150,3150,3150,3150,0
|
|
20230907,110600,89954340,3150,3150,3150,3150,0
|
|
20230907,110500,89954340,3150,3150,3150,3150,0
|
|
20230907,110400,89954340,3150,3150,3150,3150,1
|
|
20230907,110300,89951190,3140,3140,3140,3140,15
|
|
20230907,110200,89904090,3150,3150,3150,3150,0
|
|
20230907,110100,89904090,3150,3150,3150,3150,1
|
|
20230907,110000,89900940,3150,3150,3150,3150,1
|
|
20230907,105900,89897790,3140,3130,3140,3130,1089
|
|
20230907,105800,86489210,3155,3155,3155,3155,0
|
|
20230907,105700,86489210,3155,3155,3155,3155,0
|
|
20230907,105600,86489210,3155,3155,3155,3155,0
|
|
20230907,105500,86489210,3155,3155,3155,3155,0
|
|
20230907,105400,86489210,3155,3135,3155,3135,182
|
|
20230907,105300,85918600,3155,3155,3155,3155,0
|
|
20230907,105200,85918600,3155,3155,3155,3155,0
|
|
20230907,105100,85918600,3155,3155,3155,3155,0
|
|
20230907,105000,85918600,3155,3155,3155,3155,0
|
|
20230907,104900,85918600,3155,3155,3155,3155,0
|
|
20230907,104800,85918600,3155,3155,3155,3155,1
|
|
20230907,104700,85915445,3130,3155,3155,3130,401
|
|
20230907,104600,84660290,3150,3150,3150,3150,0
|
|
20230907,104500,84660290,3150,3150,3150,3150,0
|
|
20230907,104400,84660290,3150,3150,3150,3150,0
|
|
20230907,104300,84660290,3150,3150,3150,3150,0
|
|
20230907,104200,84660290,3150,3150,3150,3145,8000
|
|
20230907,104100,59465765,3150,3150,3150,3150,0
|
|
20230907,104000,59465765,3150,3150,3150,3150,0
|
|
20230907,103900,59465765,3150,3150,3150,3150,1
|
|
20230907,103800,59462615,3150,3150,3150,3150,0
|
|
20230907,103700,59462615,3150,3150,3150,3150,0
|
|
20230907,103600,59462615,3150,3150,3150,3150,0
|
|
20230907,103500,59462615,3150,3130,3150,3125,1051
|
|
20230907,103400,56176635,3145,3145,3145,3145,0
|
|
20230907,103300,56176635,3145,3145,3145,3145,201
|
|
20230907,103200,55544490,3130,3135,3145,3130,221
|
|
20230907,103100,54852645,3135,3135,3135,3130,1057
|
|
20230907,103000,51543950,3135,3135,3135,3135,83
|
|
20230907,102900,51283745,3150,3150,3150,3150,0
|
|
20230907,102800,51283745,3150,3150,3150,3150,1
|
|
20230907,102700,51280595,3135,3130,3135,3130,53
|
|
20230907,102600,51114605,3135,3135,3135,3135,596
|
|
20230907,102500,49246145,3150,3150,3150,3150,0
|
|
20230907,102400,49246145,3150,3150,3150,3150,6
|
|
20230907,102300,49227245,3150,3150,3150,3150,0
|
|
20230907,102200,49227245,3150,3150,3150,3150,0
|
|
20230907,102100,49227245,3150,3150,3150,3150,1
|
|
20230907,102000,49224095,3135,3135,3135,3135,50
|
|
20230907,101900,49067345,3145,3145,3145,3145,100
|
|
20230907,101800,48752845,3145,3145,3145,3145,1
|
|
20230907,101700,48749700,3140,3140,3140,3140,0
|
|
20230907,101600,48749700,3140,3140,3140,3140,930
|
|
20230907,101500,45829500,3140,3140,3140,3140,0
|
|
20230907,101400,45829500,3140,3140,3140,3140,70
|
|
20230907,101300,45609700,3135,3135,3135,3135,0
|
|
20230907,101200,45609700,3135,3135,3135,3135,0
|
|
20230907,101100,45609700,3135,3135,3135,3135,23
|
|
20230907,101000,45537595,3140,3140,3140,3140,15
|
|
20230907,100900,45490495,3140,3140,3140,3140,0
|
|
20230907,100800,45490495,3140,3140,3140,3140,1600
|
|
20230907,100700,40466495,3140,3140,3140,3140,1
|
|
20230907,100600,40463355,3140,3140,3140,3140,0
|
|
20230907,100500,40463355,3140,3135,3140,3135,1050
|
|
20230907,100400,37171600,3135,3135,3135,3135,0
|
|
20230907,100300,37171600,3135,3135,3135,3135,60
|
|
20230907,100200,36983500,3145,3140,3145,3140,4
|
|
20230907,100100,36970930,3140,3140,3140,3140,455
|
|
20230907,100000,35542230,3145,3145,3145,3145,0
|
|
20230907,095900,35542230,3145,3145,3145,3145,82
|
|
20230907,095800,35284340,3145,3145,3145,3145,3
|
|
20230907,095700,35274905,3145,3145,3145,3145,0
|
|
20230907,095600,35274905,3145,3145,3145,3145,0
|
|
20230907,095500,35274905,3145,3140,3145,3135,783
|
|
20230907,095400,32818190,3145,3145,3145,3140,662
|
|
20230907,095300,30739005,3145,3140,3150,3140,1512
|
|
20230907,095200,25988760,3135,3140,3140,3135,1530
|
|
20230907,095100,21185610,3150,3150,3150,3150,0
|
|
20230907,095000,21185610,3150,3150,3150,3150,0
|
|
20230907,094900,21185610,3150,3150,3150,3150,0
|
|
20230907,094800,21185610,3150,3150,3150,3150,0
|
|
20230907,094700,21185610,3150,3150,3150,3150,9
|
|
20230907,094600,21157260,3150,3150,3150,3150,0
|
|
20230907,094500,21157260,3150,3150,3150,3150,100
|
|
20230907,094400,20842260,3150,3150,3150,3150,0
|
|
20230907,094300,20842260,3150,3150,3150,3150,1
|
|
20230907,094200,20839110,3150,3150,3150,3150,208
|
|
20230907,094100,20183910,3150,3150,3150,3150,0
|
|
20230907,094000,20183910,3150,3150,3150,3150,1
|
|
20230907,093900,20180760,3140,3145,3145,3140,940
|
|
20230907,093800,17227610,3155,3155,3155,3155,0
|
|
20230907,093700,17227610,3155,3155,3155,3155,0
|
|
20230907,093600,17227610,3155,3155,3155,3155,0
|
|
20230907,093500,17227610,3155,3155,3155,3155,13
|
|
20230907,093400,17186595,3155,3155,3155,3155,7
|
|
20230907,093300,17164510,3155,3145,3155,3140,1392
|
|
20230907,093200,12784310,3150,3150,3150,3150,0
|
|
20230907,093100,12784310,3150,3150,3150,3150,2
|
|
20230907,093000,12778010,3150,3150,3150,3150,1
|
|
20230907,092900,12774860,3150,3150,3150,3150,320
|
|
20230907,092800,11766860,3150,3155,3155,3150,620
|
|
20230907,092700,9813730,3155,3155,3155,3155,0
|
|
20230907,092600,9813730,3155,3155,3155,3155,0
|
|
20230907,092500,9813730,3155,3155,3155,3155,0
|
|
20230907,092400,9813730,3155,3160,3160,3155,312
|
|
20230907,092300,8829345,3165,3165,3165,3165,1
|
|
20230907,092200,8826180,3160,3160,3160,3160,1
|
|
20230907,092100,8823020,3155,3155,3155,3155,67
|
|
20230907,092000,8611635,3165,3165,3165,3165,0
|
|
20230907,091900,8611635,3165,3165,3165,3165,0
|
|
20230907,091800,8611635,3165,3165,3165,3165,1
|
|
20230907,091700,8608470,3165,3165,3165,3165,0
|
|
20230907,091600,8608470,3165,3165,3165,3165,50
|
|
20230907,091500,8450220,3165,3165,3165,3165,0
|
|
20230907,091400,8450220,3165,3165,3165,3165,0
|
|
20230907,091300,8450220,3165,3165,3165,3165,0
|
|
20230907,091200,8450220,3165,3165,3165,3165,0
|
|
20230907,091100,8450220,3165,3165,3165,3165,13
|
|
20230907,091000,8409075,3165,3165,3165,3165,6
|
|
20230907,090900,8390085,3165,3165,3165,3165,92
|
|
20230907,090800,8098905,3165,3165,3165,3165,1
|
|
20230907,090700,8095740,3155,3155,3155,3155,0
|
|
20230907,090600,8095740,3155,3155,3155,3155,11
|
|
20230907,090500,8061035,3165,3165,3165,3165,1
|
|
20230907,090400,8057870,3155,3155,3155,3155,0
|
|
20230907,090300,8057870,3155,3155,3155,3155,623
|
|
20230907,090200,6092305,3155,3155,3155,3155,0
|
|
20230907,090100,6092305,3155,3155,3155,3155,0
|
|
20230907,090000,6092305,3155,3155,3155,3155,1931
|