685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202200,182938345,3195,3195,3195,3195,5281
|
|
20230908,202100,182938345,3195,3195,3195,3195,0
|
|
20230908,202000,182938345,3195,3195,3195,3195,0
|
|
20230908,201900,182938345,3195,3195,3195,3195,0
|
|
20230908,201800,182938345,3195,3195,3195,3195,0
|
|
20230908,201700,182938345,3195,3195,3195,3195,0
|
|
20230908,201600,182938345,3195,3195,3195,3195,0
|
|
20230908,201500,182938345,3195,3195,3195,3195,0
|
|
20230908,201400,182938345,3195,3195,3195,3195,0
|
|
20230908,201300,182938345,3195,3195,3195,3195,0
|
|
20230908,201200,182938345,3195,3195,3195,3195,0
|
|
20230908,201100,182938345,3195,3195,3195,3195,0
|
|
20230908,201000,182938345,3195,3195,3195,3195,0
|
|
20230908,200900,182938345,3195,3195,3195,3195,0
|
|
20230908,200800,182938345,3195,3195,3195,3195,0
|
|
20230908,200700,182938345,3195,3195,3195,3195,0
|
|
20230908,200600,182938345,3195,3195,3195,3195,0
|
|
20230908,200500,182938345,3195,3195,3195,3195,0
|
|
20230908,200400,182938345,3195,3195,3195,3195,0
|
|
20230908,200300,182938345,3195,3195,3195,3195,0
|
|
20230908,200200,182938345,3195,3195,3195,3195,0
|
|
20230908,200100,182938345,3195,3195,3195,3195,0
|
|
20230908,200000,182938345,3195,3195,3195,3195,0
|
|
20230908,195900,182938345,3195,3195,3195,3195,0
|
|
20230908,195800,182938345,3195,3195,3195,3195,0
|
|
20230908,195700,182938345,3195,3195,3195,3195,0
|
|
20230908,195600,182938345,3195,3195,3195,3195,0
|
|
20230908,195500,182938345,3195,3195,3195,3195,0
|
|
20230908,195400,182938345,3195,3195,3195,3195,0
|
|
20230908,195300,182938345,3195,3195,3195,3195,0
|
|
20230908,195200,182938345,3195,3195,3195,3195,5281
|
|
20230908,195100,182938345,3195,3195,3195,3195,0
|
|
20230908,195000,182938345,3195,3195,3195,3195,0
|
|
20230908,194900,182938345,3195,3195,3195,3195,0
|
|
20230908,194800,182938345,3195,3195,3195,3195,0
|
|
20230908,194700,182938345,3195,3195,3195,3195,0
|
|
20230908,194600,182938345,3195,3195,3195,3195,0
|
|
20230908,194500,182938345,3195,3195,3195,3195,0
|
|
20230908,194400,182938345,3195,3195,3195,3195,0
|
|
20230908,194300,182938345,3195,3195,3195,3195,0
|
|
20230908,194200,182938345,3195,3195,3195,3195,0
|
|
20230908,194100,182938345,3195,3195,3195,3195,0
|
|
20230908,194000,182938345,3195,3195,3195,3195,0
|
|
20230908,193900,182938345,3195,3195,3195,3195,0
|
|
20230908,193800,182938345,3195,3195,3195,3195,0
|
|
20230908,193700,182938345,3195,3195,3195,3195,0
|
|
20230908,193600,182938345,3195,3195,3195,3195,0
|
|
20230908,193500,182938345,3195,3195,3195,3195,0
|
|
20230908,193400,182938345,3195,3195,3195,3195,0
|
|
20230908,193300,182938345,3195,3195,3195,3195,0
|
|
20230908,193200,182938345,3195,3195,3195,3195,0
|
|
20230908,193100,182938345,3195,3195,3195,3195,0
|
|
20230908,193000,182938345,3195,3195,3195,3195,0
|
|
20230908,192900,182938345,3195,3195,3195,3195,0
|
|
20230908,192800,182938345,3195,3195,3195,3195,0
|
|
20230908,192700,182938345,3195,3195,3195,3195,0
|
|
20230908,192600,182938345,3195,3195,3195,3195,0
|
|
20230908,192500,182938345,3195,3195,3195,3195,0
|
|
20230908,192400,182938345,3195,3195,3195,3195,0
|
|
20230908,192300,182938345,3195,3195,3195,3195,0
|
|
20230908,192200,182938345,3195,3195,3195,3195,5281
|
|
20230908,192100,182938345,3195,3195,3195,3195,0
|
|
20230908,192000,182938345,3195,3195,3195,3195,0
|
|
20230908,191900,182938345,3195,3195,3195,3195,0
|
|
20230908,191800,182938345,3195,3195,3195,3195,0
|
|
20230908,191700,182938345,3195,3195,3195,3195,0
|
|
20230908,191600,182938345,3195,3195,3195,3195,0
|
|
20230908,191500,182938345,3195,3195,3195,3195,0
|
|
20230908,191400,182938345,3195,3195,3195,3195,0
|
|
20230908,191300,182938345,3195,3195,3195,3195,0
|
|
20230908,191200,182938345,3195,3195,3195,3195,0
|
|
20230908,191100,182938345,3195,3195,3195,3195,0
|
|
20230908,191000,182938345,3195,3195,3195,3195,0
|
|
20230908,190900,182938345,3195,3195,3195,3195,0
|
|
20230908,190800,182938345,3195,3195,3195,3195,0
|
|
20230908,190700,182938345,3195,3195,3195,3195,0
|
|
20230908,190600,182938345,3195,3195,3195,3195,0
|
|
20230908,190500,182938345,3195,3195,3195,3195,0
|
|
20230908,190400,182938345,3195,3195,3195,3195,0
|
|
20230908,190300,182938345,3195,3195,3195,3195,0
|
|
20230908,190200,182938345,3195,3195,3195,3195,0
|
|
20230908,190100,182938345,3195,3195,3195,3195,0
|
|
20230908,190000,182938345,3195,3195,3195,3195,0
|
|
20230908,185900,182938345,3195,3195,3195,3195,0
|
|
20230908,185800,182938345,3195,3195,3195,3195,0
|
|
20230908,185700,182938345,3195,3195,3195,3195,0
|
|
20230908,185600,182938345,3195,3195,3195,3195,0
|
|
20230908,185500,182938345,3195,3195,3195,3195,0
|
|
20230908,185400,182938345,3195,3195,3195,3195,0
|
|
20230908,185300,182938345,3195,3195,3195,3195,0
|
|
20230908,185200,182938345,3195,3195,3195,3195,5281
|
|
20230908,185100,182938345,3195,3195,3195,3195,0
|
|
20230908,185000,182938345,3195,3195,3195,3195,0
|
|
20230908,184900,182938345,3195,3195,3195,3195,0
|
|
20230908,184800,182938345,3195,3195,3195,3195,0
|
|
20230908,184700,182938345,3195,3195,3195,3195,0
|
|
20230908,184600,182938345,3195,3195,3195,3195,0
|
|
20230908,184500,182938345,3195,3195,3195,3195,0
|
|
20230908,184400,182938345,3195,3195,3195,3195,0
|
|
20230908,184300,182938345,3195,3195,3195,3195,0
|
|
20230908,184200,182938345,3195,3195,3195,3195,0
|
|
20230908,184100,182938345,3195,3195,3195,3195,0
|
|
20230908,184000,182938345,3195,3195,3195,3195,0
|
|
20230908,183900,182938345,3195,3195,3195,3195,0
|
|
20230908,183800,182938345,3195,3195,3195,3195,0
|
|
20230908,183700,182938345,3195,3195,3195,3195,0
|
|
20230908,183600,182938345,3195,3195,3195,3195,0
|
|
20230908,183500,182938345,3195,3195,3195,3195,0
|
|
20230908,183400,182938345,3195,3195,3195,3195,0
|
|
20230908,183300,182938345,3195,3195,3195,3195,0
|
|
20230908,183200,182938345,3195,3195,3195,3195,0
|
|
20230908,183100,182938345,3195,3195,3195,3195,0
|
|
20230908,183000,182938345,3195,3195,3195,3195,0
|
|
20230908,182900,182938345,3195,3195,3195,3195,0
|
|
20230908,182800,182938345,3195,3195,3195,3195,0
|
|
20230908,182700,182938345,3195,3195,3195,3195,0
|
|
20230908,182600,182938345,3195,3195,3195,3195,0
|
|
20230908,182500,182938345,3195,3195,3195,3195,0
|
|
20230908,182400,182938345,3195,3195,3195,3195,0
|
|
20230908,182300,182938345,3195,3195,3195,3195,0
|
|
20230908,182200,182938345,3195,3195,3195,3195,5281
|
|
20230908,182100,182938345,3195,3195,3195,3195,0
|
|
20230908,182000,182938345,3195,3195,3195,3195,0
|
|
20230908,181900,182938345,3195,3195,3195,3195,0
|
|
20230908,181800,182938345,3195,3195,3195,3195,0
|
|
20230908,181700,182938345,3195,3195,3195,3195,0
|
|
20230908,181600,182938345,3195,3195,3195,3195,0
|
|
20230908,181500,182938345,3195,3195,3195,3195,0
|
|
20230908,181400,182938345,3195,3195,3195,3195,0
|
|
20230908,181300,182938345,3195,3195,3195,3195,0
|
|
20230908,181200,182938345,3195,3195,3195,3195,0
|
|
20230908,181100,182938345,3195,3195,3195,3195,0
|
|
20230908,181000,182938345,3195,3195,3195,3195,0
|
|
20230908,180900,182938345,3195,3195,3195,3195,0
|
|
20230908,180800,182938345,3195,3195,3195,3195,0
|
|
20230908,180700,182938345,3195,3195,3195,3195,0
|
|
20230908,180600,182938345,3195,3195,3195,3195,0
|
|
20230908,180500,182938345,3195,3195,3195,3195,0
|
|
20230908,180400,182938345,3195,3195,3195,3195,0
|
|
20230908,180300,182938345,3195,3195,3195,3195,0
|
|
20230908,180200,182938345,3195,3195,3195,3195,0
|
|
20230908,180100,182938345,3195,3195,3195,3195,0
|
|
20230908,180000,182938345,3195,3195,3195,3195,0
|
|
20230908,175900,182938345,3195,3195,3195,3195,0
|
|
20230908,175800,182938345,3195,3195,3195,3195,0
|
|
20230908,175700,182938345,3195,3195,3195,3195,0
|
|
20230908,175600,182938345,3195,3195,3195,3195,0
|
|
20230908,175500,182938345,3195,3195,3195,3195,0
|
|
20230908,175400,182938345,3195,3195,3195,3195,0
|
|
20230908,175300,182938345,3195,3195,3195,3195,0
|
|
20230908,175200,182938345,3195,3195,3195,3195,5281
|
|
20230908,175100,182938345,3195,3195,3195,3195,0
|
|
20230908,175000,182938345,3195,3195,3195,3195,0
|
|
20230908,174900,182938345,3195,3195,3195,3195,0
|
|
20230908,174800,182938345,3195,3195,3195,3195,0
|
|
20230908,174700,182938345,3195,3195,3195,3195,0
|
|
20230908,174600,182938345,3195,3195,3195,3195,0
|
|
20230908,174500,182938345,3195,3195,3195,3195,0
|
|
20230908,174400,182938345,3195,3195,3195,3195,0
|
|
20230908,174300,182938345,3195,3195,3195,3195,0
|
|
20230908,174200,182938345,3195,3195,3195,3195,0
|
|
20230908,174100,182938345,3195,3195,3195,3195,0
|
|
20230908,174000,182938345,3195,3195,3195,3195,0
|
|
20230908,173900,182938345,3195,3195,3195,3195,0
|
|
20230908,173800,182938345,3195,3195,3195,3195,0
|
|
20230908,173700,182938345,3195,3195,3195,3195,0
|
|
20230908,173600,182938345,3195,3195,3195,3195,0
|
|
20230908,173500,182938345,3195,3195,3195,3195,0
|
|
20230908,173400,182938345,3195,3195,3195,3195,0
|
|
20230908,173300,182938345,3195,3195,3195,3195,0
|
|
20230908,173200,182938345,3195,3195,3195,3195,0
|
|
20230908,173100,182938345,3195,3195,3195,3195,0
|
|
20230908,173000,182938345,3195,3195,3195,3195,0
|
|
20230908,172900,182938345,3195,3195,3195,3195,0
|
|
20230908,172800,182938345,3195,3195,3195,3195,0
|
|
20230908,172700,182938345,3195,3195,3195,3195,0
|
|
20230908,172600,182938345,3195,3195,3195,3195,0
|
|
20230908,172500,182938345,3195,3195,3195,3195,0
|
|
20230908,172400,182938345,3195,3195,3195,3195,0
|
|
20230908,172300,182938345,3195,3195,3195,3195,0
|
|
20230908,172200,182938345,3195,3195,3195,3195,5281
|
|
20230908,172100,182938345,3195,3195,3195,3195,0
|
|
20230908,172000,182938345,3195,3195,3195,3195,0
|
|
20230908,171900,182938345,3195,3195,3195,3195,0
|
|
20230908,171800,182938345,3195,3195,3195,3195,0
|
|
20230908,171700,182938345,3195,3195,3195,3195,0
|
|
20230908,171600,182938345,3195,3195,3195,3195,0
|
|
20230908,171500,182938345,3195,3195,3195,3195,0
|
|
20230908,171400,182938345,3195,3195,3195,3195,0
|
|
20230908,171300,182938345,3195,3195,3195,3195,0
|
|
20230908,171200,182938345,3195,3195,3195,3195,0
|
|
20230908,171100,182938345,3195,3195,3195,3195,0
|
|
20230908,171000,182938345,3195,3195,3195,3195,0
|
|
20230908,170900,182938345,3195,3195,3195,3195,0
|
|
20230908,170800,182938345,3195,3195,3195,3195,0
|
|
20230908,170700,182938345,3195,3195,3195,3195,0
|
|
20230908,170600,182938345,3195,3195,3195,3195,0
|
|
20230908,170500,182938345,3195,3195,3195,3195,0
|
|
20230908,170400,182938345,3195,3195,3195,3195,0
|
|
20230908,170300,182938345,3195,3195,3195,3195,0
|
|
20230908,170200,182938345,3195,3195,3195,3195,0
|
|
20230908,170100,182938345,3195,3195,3195,3195,0
|
|
20230908,170000,182938345,3195,3195,3195,3195,0
|
|
20230908,165900,182938345,3195,3195,3195,3195,0
|
|
20230908,165800,182938345,3195,3195,3195,3195,0
|
|
20230908,165700,182938345,3195,3195,3195,3195,0
|
|
20230908,165600,182938345,3195,3195,3195,3195,0
|
|
20230908,165500,182938345,3195,3195,3195,3195,0
|
|
20230908,165400,182938345,3195,3195,3195,3195,0
|
|
20230908,165300,182938345,3195,3195,3195,3195,0
|
|
20230908,165200,182938345,3195,3195,3195,3195,5281
|
|
20230908,165100,182938345,3195,3195,3195,3195,0
|
|
20230908,165000,182938345,3195,3195,3195,3195,0
|
|
20230908,164900,182938345,3195,3195,3195,3195,0
|
|
20230908,164800,182938345,3195,3195,3195,3195,0
|
|
20230908,164700,182938345,3195,3195,3195,3195,0
|
|
20230908,164600,182938345,3195,3195,3195,3195,0
|
|
20230908,164500,182938345,3195,3195,3195,3195,0
|
|
20230908,164400,182938345,3195,3195,3195,3195,0
|
|
20230908,164300,182938345,3195,3195,3195,3195,0
|
|
20230908,164200,182938345,3195,3195,3195,3195,0
|
|
20230908,164100,182938345,3195,3195,3195,3195,0
|
|
20230908,164000,182938345,3195,3195,3195,3195,0
|
|
20230908,163900,182938345,3195,3195,3195,3195,0
|
|
20230908,163800,182938345,3195,3195,3195,3195,0
|
|
20230908,163700,182938345,3195,3195,3195,3195,0
|
|
20230908,163600,182938345,3195,3195,3195,3195,0
|
|
20230908,163500,182938345,3195,3195,3195,3195,0
|
|
20230908,163400,182938345,3195,3195,3195,3195,0
|
|
20230908,163300,182938345,3195,3195,3195,3195,0
|
|
20230908,163200,182938345,3195,3195,3195,3195,0
|
|
20230908,163100,182938345,3195,3195,3195,3195,0
|
|
20230908,163000,182938345,3195,3195,3195,3195,0
|
|
20230908,162900,182938345,3195,3195,3195,3195,0
|
|
20230908,162800,182938345,3195,3195,3195,3195,0
|
|
20230908,162700,182938345,3195,3195,3195,3195,0
|
|
20230908,162600,182938345,3195,3195,3195,3195,0
|
|
20230908,162500,182938345,3195,3195,3195,3195,0
|
|
20230908,162400,182938345,3195,3195,3195,3195,0
|
|
20230908,162300,182938345,3195,3195,3195,3195,0
|
|
20230908,162200,182938345,3195,3195,3195,3195,5281
|
|
20230908,162100,182938345,3195,3195,3195,3195,0
|
|
20230908,162000,182938345,3195,3195,3195,3195,0
|
|
20230908,161900,182938345,3195,3195,3195,3195,0
|
|
20230908,161800,182938345,3195,3195,3195,3195,0
|
|
20230908,161700,182938345,3195,3195,3195,3195,0
|
|
20230908,161600,182938345,3195,3195,3195,3195,0
|
|
20230908,161500,182938345,3195,3195,3195,3195,0
|
|
20230908,161400,182938345,3195,3195,3195,3195,0
|
|
20230908,161300,182938345,3195,3195,3195,3195,0
|
|
20230908,161200,182938345,3195,3195,3195,3195,0
|
|
20230908,161100,182938345,3195,3195,3195,3195,0
|
|
20230908,161000,182938345,3195,3195,3195,3195,0
|
|
20230908,160900,182938345,3195,3195,3195,3195,0
|
|
20230908,160800,182938345,3195,3195,3195,3195,0
|
|
20230908,160700,182938345,3195,3195,3195,3195,0
|
|
20230908,160600,182938345,3195,3195,3195,3195,0
|
|
20230908,160500,182938345,3195,3195,3195,3195,0
|
|
20230908,160400,182938345,3195,3195,3195,3195,0
|
|
20230908,160300,182938345,3195,3195,3195,3195,0
|
|
20230908,160200,182938345,3195,3195,3195,3195,0
|
|
20230908,160100,182938345,3195,3195,3195,3195,0
|
|
20230908,160000,182938345,3195,3195,3195,3195,0
|
|
20230908,155900,182938345,3195,3195,3195,3195,0
|
|
20230908,155800,182938345,3195,3195,3195,3195,0
|
|
20230908,155700,182938345,3195,3195,3195,3195,0
|
|
20230908,155600,182938345,3195,3195,3195,3195,0
|
|
20230908,155500,182938345,3195,3195,3195,3195,0
|
|
20230908,155400,182938345,3195,3195,3195,3195,0
|
|
20230908,155300,182938345,3195,3195,3195,3195,0
|
|
20230908,155200,182938345,3195,3195,3195,3195,5281
|
|
20230908,155100,182938345,3195,3195,3195,3195,0
|
|
20230908,155000,182938345,3195,3195,3195,3195,0
|
|
20230908,154900,182938345,3195,3195,3195,3195,0
|
|
20230908,154800,182938345,3195,3195,3195,3195,0
|
|
20230908,154700,182938345,3195,3195,3195,3195,0
|
|
20230908,154600,182938345,3195,3195,3195,3195,0
|
|
20230908,154500,182938345,3195,3195,3195,3195,0
|
|
20230908,154400,182938345,3195,3195,3195,3195,0
|
|
20230908,154300,182938345,3195,3195,3195,3195,0
|
|
20230908,154200,182938345,3195,3195,3195,3195,0
|
|
20230908,154100,182938345,3195,3195,3195,3195,0
|
|
20230908,154000,182938345,3195,3195,3195,3195,0
|
|
20230908,153900,182938345,3195,3195,3195,3195,0
|
|
20230908,153800,182938345,3195,3195,3195,3195,0
|
|
20230908,153700,182938345,3195,3195,3195,3195,0
|
|
20230908,153600,182938345,3195,3195,3195,3195,0
|
|
20230908,153500,182938345,3195,3195,3195,3195,0
|
|
20230908,153400,182938345,3195,3195,3195,3195,0
|
|
20230908,153300,182938345,3195,3195,3195,3195,0
|
|
20230908,153200,182938345,3195,3195,3195,3195,0
|
|
20230908,153100,182938345,3195,3195,3195,3195,0
|
|
20230908,153000,182938345,3195,3195,3195,3195,5281
|
|
20230908,152900,166065550,3180,3180,3180,3180,0
|
|
20230908,152800,166065550,3180,3180,3180,3180,0
|
|
20230908,152700,166065550,3180,3180,3180,3180,0
|
|
20230908,152600,166065550,3180,3180,3180,3180,0
|
|
20230908,152500,166065550,3180,3180,3180,3180,0
|
|
20230908,152400,166065550,3180,3180,3180,3180,0
|
|
20230908,152300,166065550,3180,3180,3180,3180,0
|
|
20230908,152200,166065550,3180,3180,3180,3180,0
|
|
20230908,152100,166065550,3180,3180,3180,3180,0
|
|
20230908,152000,166065550,3180,3180,3180,3180,0
|
|
20230908,151900,166065550,3180,3170,3180,3170,2588
|
|
20230908,151800,157857335,3170,3185,3185,3170,1030
|
|
20230908,151700,154585360,3190,3180,3190,3180,121
|
|
20230908,151600,154200570,3195,3190,3195,3190,19
|
|
20230908,151500,154139870,3190,3185,3190,3185,382
|
|
20230908,151400,152921390,3180,3180,3180,3180,430
|
|
20230908,151300,151553990,3155,3155,3155,3155,70
|
|
20230908,151200,151333140,3180,3180,3180,3180,0
|
|
20230908,151100,151333140,3180,3180,3180,3180,0
|
|
20230908,151000,151333140,3180,3180,3180,3180,0
|
|
20230908,150900,151333140,3180,3180,3180,3180,0
|
|
20230908,150800,151333140,3180,3180,3180,3180,0
|
|
20230908,150700,151333140,3180,3180,3180,3180,0
|
|
20230908,150600,151333140,3180,3185,3185,3180,70
|
|
20230908,150500,151110440,3185,3170,3185,3170,159
|
|
20230908,150400,150605275,3165,3160,3165,3160,110
|
|
20230908,150300,150257475,3155,3155,3155,3155,2243
|
|
20230908,150200,143180810,3155,3155,3155,3155,2885
|
|
20230908,150100,134078635,3135,3135,3135,3135,111
|
|
20230908,150000,133730650,3155,3145,3155,3135,1221
|
|
20230908,145900,129891155,3145,3140,3145,3140,1870
|
|
20230908,145800,124010755,3140,3145,3145,3140,1060
|
|
20230908,145700,120678055,3145,3145,3145,3145,0
|
|
20230908,145600,120678055,3145,3145,3145,3145,0
|
|
20230908,145500,120678055,3145,3145,3145,3145,1
|
|
20230908,145400,120674910,3135,3140,3140,3135,295
|
|
20230908,145300,119748860,3145,3145,3145,3145,0
|
|
20230908,145200,119748860,3145,3145,3145,3145,2
|
|
20230908,145100,119742570,3140,3135,3140,3135,1050
|
|
20230908,145000,116450120,3135,3135,3135,3135,7
|
|
20230908,144900,116428175,3135,3130,3135,3130,135
|
|
20230908,144800,116005615,3130,3130,3130,3130,2
|
|
20230908,144700,115999355,3120,3120,3120,3120,0
|
|
20230908,144600,115999355,3120,3120,3120,3120,400
|
|
20230908,144500,114751355,3130,3130,3130,3130,41
|
|
20230908,144400,114623025,3130,3130,3130,3130,40
|
|
20230908,144300,114497825,3120,3120,3120,3120,0
|
|
20230908,144200,114497825,3120,3120,3120,3120,0
|
|
20230908,144100,114497825,3120,3120,3120,3120,0
|
|
20230908,144000,114497825,3120,3120,3120,3120,1
|
|
20230908,143900,114494705,3120,3120,3120,3120,0
|
|
20230908,143800,114494705,3120,3120,3120,3120,650
|
|
20230908,143700,112466705,3120,3120,3120,3120,0
|
|
20230908,143600,112466705,3120,3120,3120,3120,400
|
|
20230908,143500,111218705,3135,3135,3135,3135,0
|
|
20230908,143400,111218705,3135,3135,3135,3135,0
|
|
20230908,143300,111218705,3135,3135,3135,3135,0
|
|
20230908,143200,111218705,3135,3135,3135,3135,0
|
|
20230908,143100,111218705,3135,3135,3135,3135,0
|
|
20230908,143000,111218705,3135,3135,3135,3135,0
|
|
20230908,142900,111218705,3135,3125,3135,3125,789
|
|
20230908,142800,108753040,3120,3120,3120,3120,972
|
|
20230908,142700,105720400,3125,3125,3125,3125,0
|
|
20230908,142600,105720400,3125,3125,3125,3125,0
|
|
20230908,142500,105720400,3125,3120,3125,3120,17
|
|
20230908,142400,105667355,3120,3120,3120,3120,100
|
|
20230908,142300,105355355,3120,3120,3120,3120,1000
|
|
20230908,142200,102235355,3120,3120,3120,3120,1
|
|
20230908,142100,102232235,3120,3120,3120,3120,207
|
|
20230908,142000,101586395,3125,3120,3125,3120,1009
|
|
20230908,141900,98438310,3125,3125,3125,3125,0
|
|
20230908,141800,98438310,3125,3125,3125,3125,0
|
|
20230908,141700,98438310,3125,3125,3125,3125,0
|
|
20230908,141600,98438310,3125,3125,3125,3125,0
|
|
20230908,141500,98438310,3125,3125,3125,3125,1
|
|
20230908,141400,98435185,3120,3120,3120,3120,482
|
|
20230908,141300,96931345,3120,3120,3120,3120,0
|
|
20230908,141200,96931345,3120,3120,3120,3120,373
|
|
20230908,141100,95767585,3125,3125,3125,3125,44
|
|
20230908,141000,95630085,3125,3125,3125,3125,40
|
|
20230908,140900,95505085,3125,3125,3125,3125,0
|
|
20230908,140800,95505085,3125,3125,3125,3125,2
|
|
20230908,140700,95498835,3125,3125,3125,3120,1067
|
|
20230908,140600,92169540,3125,3125,3125,3125,0
|
|
20230908,140500,92169540,3125,3125,3125,3125,0
|
|
20230908,140400,92169540,3125,3125,3125,3125,1
|
|
20230908,140300,92166415,3125,3125,3125,3125,0
|
|
20230908,140200,92166415,3125,3125,3125,3125,24
|
|
20230908,140100,92091415,3125,3125,3125,3125,0
|
|
20230908,140000,92091415,3125,3125,3125,3125,0
|
|
20230908,135900,92091415,3125,3125,3125,3125,0
|
|
20230908,135800,92091415,3125,3125,3125,3125,0
|
|
20230908,135700,92091415,3125,3125,3125,3125,0
|
|
20230908,135600,92091415,3125,3125,3125,3125,0
|
|
20230908,135500,92091415,3125,3125,3125,3125,0
|
|
20230908,135400,92091415,3125,3125,3125,3125,101
|
|
20230908,135300,91775790,3125,3125,3125,3125,110
|
|
20230908,135200,91432040,3125,3125,3125,3125,0
|
|
20230908,135100,91432040,3125,3125,3125,3125,0
|
|
20230908,135000,91432040,3125,3125,3125,3125,21
|
|
20230908,134900,91366415,3135,3135,3135,3135,4
|
|
20230908,134800,91353875,3135,3135,3135,3135,0
|
|
20230908,134700,91353875,3135,3135,3135,3135,1
|
|
20230908,134600,91350740,3135,3135,3135,3135,0
|
|
20230908,134500,91350740,3135,3135,3135,3135,0
|
|
20230908,134400,91350740,3135,3135,3135,3135,0
|
|
20230908,134300,91350740,3135,3135,3135,3135,275
|
|
20230908,134200,90488615,3135,3135,3135,3135,0
|
|
20230908,134100,90488615,3135,3135,3135,3135,0
|
|
20230908,134000,90488615,3135,3135,3135,3135,0
|
|
20230908,133900,90488615,3135,3135,3135,3135,10
|
|
20230908,133800,90457265,3130,3130,3130,3130,0
|
|
20230908,133700,90457265,3130,3130,3130,3130,0
|
|
20230908,133600,90457265,3130,3130,3130,3130,0
|
|
20230908,133500,90457265,3130,3130,3130,3130,0
|
|
20230908,133400,90457265,3130,3130,3130,3130,0
|
|
20230908,133300,90457265,3130,3130,3130,3130,128
|
|
20230908,133200,90056625,3130,3130,3130,3130,0
|
|
20230908,133100,90056625,3130,3130,3130,3130,0
|
|
20230908,133000,90056625,3130,3130,3130,3130,0
|
|
20230908,132900,90056625,3130,3130,3130,3130,0
|
|
20230908,132800,90056625,3130,3130,3130,3130,179
|
|
20230908,132700,89496355,3130,3130,3130,3130,0
|
|
20230908,132600,89496355,3130,3130,3130,3130,0
|
|
20230908,132500,89496355,3130,3130,3130,3130,0
|
|
20230908,132400,89496355,3130,3130,3130,3130,0
|
|
20230908,132300,89496355,3130,3130,3130,3130,0
|
|
20230908,132200,89496355,3130,3130,3130,3130,0
|
|
20230908,132100,89496355,3130,3130,3130,3130,0
|
|
20230908,132000,89496355,3130,3130,3130,3130,1028
|
|
20230908,131900,86278715,3130,3130,3130,3130,0
|
|
20230908,131800,86278715,3130,3130,3130,3130,0
|
|
20230908,131700,86278715,3130,3130,3130,3130,0
|
|
20230908,131600,86278715,3130,3130,3130,3130,1900
|
|
20230908,131500,80331715,3135,3135,3135,3135,0
|
|
20230908,131400,80331715,3135,3135,3135,3135,0
|
|
20230908,131300,80331715,3135,3135,3135,3135,0
|
|
20230908,131200,80331715,3135,3135,3135,3135,1
|
|
20230908,131100,80328580,3135,3135,3135,3135,0
|
|
20230908,131000,80328580,3135,3135,3135,3135,0
|
|
20230908,130900,80328580,3135,3135,3135,3135,0
|
|
20230908,130800,80328580,3135,3135,3135,3135,0
|
|
20230908,130700,80328580,3135,3135,3135,3135,0
|
|
20230908,130600,80328580,3135,3135,3135,3135,0
|
|
20230908,130500,80328580,3135,3135,3135,3135,0
|
|
20230908,130400,80328580,3135,3135,3135,3135,0
|
|
20230908,130300,80328580,3135,3135,3135,3135,0
|
|
20230908,130200,80328580,3135,3135,3135,3135,250
|
|
20230908,130100,79544830,3130,3130,3130,3130,0
|
|
20230908,130000,79544830,3130,3130,3130,3130,0
|
|
20230908,125900,79544830,3130,3130,3130,3130,0
|
|
20230908,125800,79544830,3130,3130,3130,3130,0
|
|
20230908,125700,79544830,3130,3130,3130,3130,0
|
|
20230908,125600,79544830,3130,3130,3130,3130,0
|
|
20230908,125500,79544830,3130,3130,3130,3130,0
|
|
20230908,125400,79544830,3130,3130,3130,3130,0
|
|
20230908,125300,79544830,3130,3130,3130,3130,0
|
|
20230908,125200,79544830,3130,3130,3130,3130,0
|
|
20230908,125100,79544830,3130,3130,3130,3130,0
|
|
20230908,125000,79544830,3130,3130,3130,3130,0
|
|
20230908,124900,79544830,3130,3130,3130,3130,0
|
|
20230908,124800,79544830,3130,3130,3130,3130,10
|
|
20230908,124700,79513530,3135,3135,3135,3135,1
|
|
20230908,124600,79510395,3130,3130,3130,3130,0
|
|
20230908,124500,79510395,3130,3130,3130,3130,0
|
|
20230908,124400,79510395,3130,3130,3130,3130,0
|
|
20230908,124300,79510395,3130,3130,3130,3130,150
|
|
20230908,124200,79040895,3130,3130,3130,3130,67
|
|
20230908,124100,78831185,3130,3130,3130,3130,0
|
|
20230908,124000,78831185,3130,3130,3130,3130,0
|
|
20230908,123900,78831185,3130,3130,3130,3130,67
|
|
20230908,123800,78621475,3130,3130,3130,3130,0
|
|
20230908,123700,78621475,3130,3130,3130,3130,0
|
|
20230908,123600,78621475,3130,3130,3130,3130,0
|
|
20230908,123500,78621475,3130,3130,3130,3130,0
|
|
20230908,123400,78621475,3130,3130,3130,3130,0
|
|
20230908,123300,78621475,3130,3130,3130,3130,0
|
|
20230908,123200,78621475,3130,3130,3130,3130,0
|
|
20230908,123100,78621475,3130,3130,3130,3130,0
|
|
20230908,123000,78621475,3130,3130,3130,3130,0
|
|
20230908,122900,78621475,3130,3130,3130,3130,0
|
|
20230908,122800,78621475,3130,3130,3130,3130,0
|
|
20230908,122700,78621475,3130,3130,3130,3130,0
|
|
20230908,122600,78621475,3130,3130,3130,3130,0
|
|
20230908,122500,78621475,3130,3130,3130,3130,0
|
|
20230908,122400,78621475,3130,3130,3130,3130,0
|
|
20230908,122300,78621475,3130,3130,3130,3130,0
|
|
20230908,122200,78621475,3130,3130,3130,3130,79
|
|
20230908,122100,78374205,3130,3130,3130,3130,3
|
|
20230908,122000,78364815,3130,3130,3130,3130,0
|
|
20230908,121900,78364815,3130,3130,3130,3130,449
|
|
20230908,121800,76959445,3130,3130,3130,3130,571
|
|
20230908,121700,75172215,3130,3130,3130,3130,0
|
|
20230908,121600,75172215,3130,3130,3130,3130,0
|
|
20230908,121500,75172215,3130,3130,3130,3130,0
|
|
20230908,121400,75172215,3130,3130,3130,3130,0
|
|
20230908,121300,75172215,3130,3120,3130,3120,14
|
|
20230908,121200,75128525,3130,3130,3130,3130,0
|
|
20230908,121100,75128525,3130,3130,3130,3130,1
|
|
20230908,121000,75125395,3130,3130,3130,3130,30
|
|
20230908,120900,75031495,3130,3130,3130,3130,0
|
|
20230908,120800,75031495,3130,3130,3130,3130,51
|
|
20230908,120700,74871865,3130,3130,3130,3130,10
|
|
20230908,120600,74840565,3125,3125,3125,3125,0
|
|
20230908,120500,74840565,3125,3125,3125,3125,0
|
|
20230908,120400,74840565,3125,3125,3125,3125,0
|
|
20230908,120300,74840565,3125,3125,3125,3125,10
|
|
20230908,120200,74809315,3125,3125,3125,3125,323
|
|
20230908,120100,73799940,3125,3125,3125,3125,675
|
|
20230908,120000,71690565,3125,3125,3125,3125,0
|
|
20230908,115900,71690565,3125,3125,3125,3125,10
|
|
20230908,115800,71659315,3125,3125,3125,3125,0
|
|
20230908,115700,71659315,3125,3125,3125,3125,0
|
|
20230908,115600,71659315,3125,3125,3125,3125,0
|
|
20230908,115500,71659315,3125,3125,3125,3125,0
|
|
20230908,115400,71659315,3125,3125,3125,3125,0
|
|
20230908,115300,71659315,3125,3125,3125,3125,0
|
|
20230908,115200,71659315,3125,3125,3125,3125,1
|
|
20230908,115100,71656190,3120,3120,3120,3120,0
|
|
20230908,115000,71656190,3120,3120,3120,3120,150
|
|
20230908,114900,71188190,3125,3125,3125,3125,0
|
|
20230908,114800,71188190,3125,3125,3125,3125,0
|
|
20230908,114700,71188190,3125,3125,3125,3125,0
|
|
20230908,114600,71188190,3125,3125,3125,3125,0
|
|
20230908,114500,71188190,3125,3125,3125,3125,0
|
|
20230908,114400,71188190,3125,3125,3125,3125,0
|
|
20230908,114300,71188190,3125,3125,3125,3125,0
|
|
20230908,114200,71188190,3125,3125,3125,3125,0
|
|
20230908,114100,71188190,3125,3125,3125,3125,0
|
|
20230908,114000,71188190,3125,3125,3125,3125,0
|
|
20230908,113900,71188190,3125,3125,3125,3125,226
|
|
20230908,113800,70481940,3125,3125,3125,3125,100
|
|
20230908,113700,70169440,3120,3120,3120,3120,0
|
|
20230908,113600,70169440,3120,3120,3120,3120,0
|
|
20230908,113500,70169440,3120,3120,3120,3120,0
|
|
20230908,113400,70169440,3120,3120,3120,3120,0
|
|
20230908,113300,70169440,3120,3120,3120,3120,3
|
|
20230908,113200,70160080,3120,3120,3120,3120,0
|
|
20230908,113100,70160080,3120,3120,3120,3120,0
|
|
20230908,113000,70160080,3120,3120,3120,3120,0
|
|
20230908,112900,70160080,3120,3120,3120,3120,51
|
|
20230908,112800,70000960,3120,3120,3120,3120,0
|
|
20230908,112700,70000960,3120,3120,3120,3120,0
|
|
20230908,112600,70000960,3120,3120,3120,3120,0
|
|
20230908,112500,70000960,3120,3120,3120,3120,0
|
|
20230908,112400,70000960,3120,3120,3120,3120,1
|
|
20230908,112300,69997840,3120,3120,3120,3120,1
|
|
20230908,112200,69994720,3110,3110,3110,3110,21
|
|
20230908,112100,69929410,3120,3120,3120,3120,0
|
|
20230908,112000,69929410,3120,3120,3120,3120,0
|
|
20230908,111900,69929410,3120,3120,3120,3120,0
|
|
20230908,111800,69929410,3120,3120,3120,3120,0
|
|
20230908,111700,69929410,3120,3120,3120,3120,0
|
|
20230908,111600,69929410,3120,3120,3120,3120,0
|
|
20230908,111500,69929410,3120,3120,3120,3120,0
|
|
20230908,111400,69929410,3120,3115,3120,3115,800
|
|
20230908,111300,67433455,3120,3120,3120,3120,0
|
|
20230908,111200,67433455,3120,3120,3120,3120,0
|
|
20230908,111100,67433455,3120,3120,3120,3120,0
|
|
20230908,111000,67433455,3120,3120,3120,3120,0
|
|
20230908,110900,67433455,3120,3120,3120,3120,0
|
|
20230908,110800,67433455,3120,3120,3120,3120,0
|
|
20230908,110700,67433455,3120,3120,3120,3120,0
|
|
20230908,110600,67433455,3120,3120,3120,3120,0
|
|
20230908,110500,67433455,3120,3120,3120,3120,0
|
|
20230908,110400,67433455,3120,3120,3120,3120,0
|
|
20230908,110300,67433455,3120,3120,3120,3120,0
|
|
20230908,110200,67433455,3120,3120,3120,3120,0
|
|
20230908,110100,67433455,3120,3120,3120,3120,0
|
|
20230908,110000,67433455,3120,3120,3120,3120,0
|
|
20230908,105900,67433455,3120,3120,3120,3120,0
|
|
20230908,105800,67433455,3120,3120,3120,3120,0
|
|
20230908,105700,67433455,3120,3120,3120,3120,0
|
|
20230908,105600,67433455,3120,3120,3120,3120,0
|
|
20230908,105500,67433455,3120,3120,3120,3120,28
|
|
20230908,105400,67346095,3120,3120,3120,3110,321
|
|
20230908,105300,66347575,3120,3115,3120,3110,422
|
|
20230908,105200,65034895,3125,3125,3125,3125,0
|
|
20230908,105100,65034895,3125,3125,3125,3125,0
|
|
20230908,105000,65034895,3125,3125,3125,3125,0
|
|
20230908,104900,65034895,3125,3125,3125,3125,0
|
|
20230908,104800,65034895,3125,3125,3125,3125,0
|
|
20230908,104700,65034895,3125,3125,3125,3125,0
|
|
20230908,104600,65034895,3125,3125,3125,3125,0
|
|
20230908,104500,65034895,3125,3125,3125,3125,0
|
|
20230908,104400,65034895,3125,3125,3125,3125,0
|
|
20230908,104300,65034895,3125,3125,3125,3125,0
|
|
20230908,104200,65034895,3125,3125,3125,3125,0
|
|
20230908,104100,65034895,3125,3125,3125,3125,0
|
|
20230908,104000,65034895,3125,3125,3125,3125,0
|
|
20230908,103900,65034895,3125,3125,3125,3125,0
|
|
20230908,103800,65034895,3125,3125,3125,3125,101
|
|
20230908,103700,64719270,3125,3125,3125,3125,7
|
|
20230908,103600,64697395,3125,3125,3125,3125,0
|
|
20230908,103500,64697395,3125,3125,3125,3125,0
|
|
20230908,103400,64697395,3125,3125,3125,3125,0
|
|
20230908,103300,64697395,3125,3125,3125,3125,0
|
|
20230908,103200,64697395,3125,3125,3125,3125,0
|
|
20230908,103100,64697395,3125,3125,3125,3125,0
|
|
20230908,103000,64697395,3125,3125,3125,3125,0
|
|
20230908,102900,64697395,3125,3125,3125,3125,0
|
|
20230908,102800,64697395,3125,3125,3125,3125,0
|
|
20230908,102700,64697395,3125,3125,3125,3125,100
|
|
20230908,102600,64384895,3125,3125,3125,3125,1
|
|
20230908,102500,64381770,3125,3125,3125,3125,0
|
|
20230908,102400,64381770,3125,3125,3125,3125,0
|
|
20230908,102300,64381770,3125,3125,3125,3125,0
|
|
20230908,102200,64381770,3125,3125,3125,3125,0
|
|
20230908,102100,64381770,3125,3125,3125,3125,0
|
|
20230908,102000,64381770,3125,3125,3125,3125,0
|
|
20230908,101900,64381770,3125,3125,3125,3125,0
|
|
20230908,101800,64381770,3125,3125,3125,3125,0
|
|
20230908,101700,64381770,3125,3125,3125,3125,172
|
|
20230908,101600,63844270,3125,3125,3125,3125,1
|
|
20230908,101500,63841145,3125,3125,3125,3125,0
|
|
20230908,101400,63841145,3125,3125,3125,3125,50
|
|
20230908,101300,63684895,3125,3125,3125,3125,0
|
|
20230908,101200,63684895,3125,3125,3125,3125,0
|
|
20230908,101100,63684895,3125,3125,3125,3125,0
|
|
20230908,101000,63684895,3125,3125,3125,3125,1
|
|
20230908,100900,63681770,3110,3115,3115,3110,140
|
|
20230908,100800,63246365,3125,3125,3125,3125,0
|
|
20230908,100700,63246365,3125,3125,3125,3125,0
|
|
20230908,100600,63246365,3125,3125,3125,3125,1
|
|
20230908,100500,63243240,3130,3130,3130,3130,0
|
|
20230908,100400,63243240,3130,3130,3130,3130,0
|
|
20230908,100300,63243240,3130,3130,3130,3130,0
|
|
20230908,100200,63243240,3130,3130,3130,3130,0
|
|
20230908,100100,63243240,3130,3130,3130,3130,0
|
|
20230908,100000,63243240,3130,3130,3130,3130,0
|
|
20230908,095900,63243240,3130,3130,3130,3130,1
|
|
20230908,095800,63240110,3130,3110,3130,3110,19
|
|
20230908,095700,63181000,3130,3130,3130,3130,1
|
|
20230908,095600,63177870,3130,3130,3130,3130,0
|
|
20230908,095500,63177870,3130,3130,3130,3130,0
|
|
20230908,095400,63177870,3130,3130,3130,3130,0
|
|
20230908,095300,63177870,3130,3130,3130,3130,0
|
|
20230908,095200,63177870,3130,3130,3130,3130,1
|
|
20230908,095100,63174740,3105,3105,3105,3105,875
|
|
20230908,095000,60457865,3110,3110,3110,3110,0
|
|
20230908,094900,60457865,3110,3115,3115,3110,695
|
|
20230908,094800,58296315,3130,3130,3130,3130,2
|
|
20230908,094700,58290055,3135,3130,3135,3130,6
|
|
20230908,094600,58271270,3110,3110,3110,3110,0
|
|
20230908,094500,58271270,3110,3125,3135,3110,342
|
|
20230908,094400,57204995,3130,3130,3130,3130,1
|
|
20230908,094300,57201865,3110,3115,3115,3110,10
|
|
20230908,094200,57170760,3130,3130,3130,3130,0
|
|
20230908,094100,57170760,3130,3130,3130,3130,0
|
|
20230908,094000,57170760,3130,3130,3130,3130,0
|
|
20230908,093900,57170760,3130,3130,3130,3130,0
|
|
20230908,093800,57170760,3130,3130,3130,3130,1
|
|
20230908,093700,57167630,3130,3130,3130,3130,2
|
|
20230908,093600,57161370,3130,3130,3130,3130,0
|
|
20230908,093500,57161370,3130,3130,3130,3130,0
|
|
20230908,093400,57161370,3130,3130,3130,3130,11
|
|
20230908,093300,57126940,3130,3130,3130,3130,1
|
|
20230908,093200,57123810,3130,3130,3130,3130,12
|
|
20230908,093100,57086250,3130,3130,3130,3130,2
|
|
20230908,093000,57079990,3130,3130,3130,3130,11
|
|
20230908,092900,57045560,3110,3115,3130,3110,2551
|
|
20230908,092800,49110370,3115,3135,3135,3115,291
|
|
20230908,092700,48203070,3135,3135,3135,3135,0
|
|
20230908,092600,48203070,3135,3135,3135,3135,10097
|
|
20230908,092500,16548975,3135,3135,3135,3135,0
|
|
20230908,092400,16548975,3135,3135,3135,3135,1
|
|
20230908,092300,16545840,3115,3115,3115,3115,30
|
|
20230908,092200,16452390,3115,3115,3115,3115,0
|
|
20230908,092100,16452390,3115,3115,3115,3115,1
|
|
20230908,092000,16449275,3135,3135,3135,3135,0
|
|
20230908,091900,16449275,3135,3135,3135,3135,1
|
|
20230908,091800,16446140,3110,3120,3120,3110,552
|
|
20230908,091700,14728015,3115,3115,3115,3115,1
|
|
20230908,091600,14724900,3140,3140,3140,3140,0
|
|
20230908,091500,14724900,3140,3140,3140,3140,0
|
|
20230908,091400,14724900,3140,3140,3140,3140,1
|
|
20230908,091300,14721760,3140,3110,3140,3110,556
|
|
20230908,091200,12987920,3110,3110,3110,3110,3
|
|
20230908,091100,12978590,3130,3130,3130,3130,0
|
|
20230908,091000,12978590,3130,3130,3130,3130,1
|
|
20230908,090900,12975460,3110,3110,3110,3110,361
|
|
20230908,090800,11852750,3125,3110,3125,3110,65
|
|
20230908,090700,11650525,3135,3135,3135,3135,28
|
|
20230908,090600,11562745,3135,3135,3135,3135,0
|
|
20230908,090500,11562745,3135,3135,3135,3135,0
|
|
20230908,090400,11562745,3135,3135,3135,3135,0
|
|
20230908,090300,11562745,3135,3105,3135,3105,52
|
|
20230908,090200,11401255,3105,3110,3110,3105,132
|
|
20230908,090100,10991045,3135,3140,3140,3135,26
|
|
20230908,090000,10909455,3105,3115,3115,3105,3503
|