683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202000,294928500,3115,3115,3115,3115,2786
|
|
20230913,201900,294928500,3115,3115,3115,3115,0
|
|
20230913,201800,294928500,3115,3115,3115,3115,0
|
|
20230913,201700,294928500,3115,3115,3115,3115,0
|
|
20230913,201600,294928500,3115,3115,3115,3115,0
|
|
20230913,201500,294928500,3115,3115,3115,3115,0
|
|
20230913,201400,294928500,3115,3115,3115,3115,0
|
|
20230913,201300,294928500,3115,3115,3115,3115,0
|
|
20230913,201200,294928500,3115,3115,3115,3115,0
|
|
20230913,201100,294928500,3115,3115,3115,3115,0
|
|
20230913,201000,294928500,3115,3115,3115,3115,0
|
|
20230913,200900,294928500,3115,3115,3115,3115,0
|
|
20230913,200800,294928500,3115,3115,3115,3115,0
|
|
20230913,200700,294928500,3115,3115,3115,3115,0
|
|
20230913,200600,294928500,3115,3115,3115,3115,0
|
|
20230913,200500,294928500,3115,3115,3115,3115,0
|
|
20230913,200400,294928500,3115,3115,3115,3115,0
|
|
20230913,200300,294928500,3115,3115,3115,3115,0
|
|
20230913,200200,294928500,3115,3115,3115,3115,0
|
|
20230913,200100,294928500,3115,3115,3115,3115,0
|
|
20230913,200000,294928500,3115,3115,3115,3115,0
|
|
20230913,195900,294928500,3115,3115,3115,3115,0
|
|
20230913,195800,294928500,3115,3115,3115,3115,0
|
|
20230913,195700,294928500,3115,3115,3115,3115,0
|
|
20230913,195600,294928500,3115,3115,3115,3115,0
|
|
20230913,195500,294928500,3115,3115,3115,3115,0
|
|
20230913,195400,294928500,3115,3115,3115,3115,0
|
|
20230913,195300,294928500,3115,3115,3115,3115,0
|
|
20230913,195200,294928500,3115,3115,3115,3115,0
|
|
20230913,195100,294928500,3115,3115,3115,3115,0
|
|
20230913,195000,294928500,3115,3115,3115,3115,2786
|
|
20230913,194900,294928500,3115,3115,3115,3115,0
|
|
20230913,194800,294928500,3115,3115,3115,3115,0
|
|
20230913,194700,294928500,3115,3115,3115,3115,0
|
|
20230913,194600,294928500,3115,3115,3115,3115,0
|
|
20230913,194500,294928500,3115,3115,3115,3115,0
|
|
20230913,194400,294928500,3115,3115,3115,3115,0
|
|
20230913,194300,294928500,3115,3115,3115,3115,0
|
|
20230913,194200,294928500,3115,3115,3115,3115,0
|
|
20230913,194100,294928500,3115,3115,3115,3115,0
|
|
20230913,194000,294928500,3115,3115,3115,3115,0
|
|
20230913,193900,294928500,3115,3115,3115,3115,0
|
|
20230913,193800,294928500,3115,3115,3115,3115,0
|
|
20230913,193700,294928500,3115,3115,3115,3115,0
|
|
20230913,193600,294928500,3115,3115,3115,3115,0
|
|
20230913,193500,294928500,3115,3115,3115,3115,0
|
|
20230913,193400,294928500,3115,3115,3115,3115,0
|
|
20230913,193300,294928500,3115,3115,3115,3115,0
|
|
20230913,193200,294928500,3115,3115,3115,3115,0
|
|
20230913,193100,294928500,3115,3115,3115,3115,0
|
|
20230913,193000,294928500,3115,3115,3115,3115,0
|
|
20230913,192900,294928500,3115,3115,3115,3115,0
|
|
20230913,192800,294928500,3115,3115,3115,3115,0
|
|
20230913,192700,294928500,3115,3115,3115,3115,0
|
|
20230913,192600,294928500,3115,3115,3115,3115,0
|
|
20230913,192500,294928500,3115,3115,3115,3115,0
|
|
20230913,192400,294928500,3115,3115,3115,3115,0
|
|
20230913,192300,294928500,3115,3115,3115,3115,0
|
|
20230913,192200,294928500,3115,3115,3115,3115,0
|
|
20230913,192100,294928500,3115,3115,3115,3115,0
|
|
20230913,192000,294928500,3115,3115,3115,3115,2786
|
|
20230913,191900,294928500,3115,3115,3115,3115,0
|
|
20230913,191800,294928500,3115,3115,3115,3115,0
|
|
20230913,191700,294928500,3115,3115,3115,3115,0
|
|
20230913,191600,294928500,3115,3115,3115,3115,0
|
|
20230913,191500,294928500,3115,3115,3115,3115,0
|
|
20230913,191400,294928500,3115,3115,3115,3115,0
|
|
20230913,191300,294928500,3115,3115,3115,3115,0
|
|
20230913,191200,294928500,3115,3115,3115,3115,0
|
|
20230913,191100,294928500,3115,3115,3115,3115,0
|
|
20230913,191000,294928500,3115,3115,3115,3115,0
|
|
20230913,190900,294928500,3115,3115,3115,3115,0
|
|
20230913,190800,294928500,3115,3115,3115,3115,0
|
|
20230913,190700,294928500,3115,3115,3115,3115,0
|
|
20230913,190600,294928500,3115,3115,3115,3115,0
|
|
20230913,190500,294928500,3115,3115,3115,3115,0
|
|
20230913,190400,294928500,3115,3115,3115,3115,0
|
|
20230913,190300,294928500,3115,3115,3115,3115,0
|
|
20230913,190200,294928500,3115,3115,3115,3115,0
|
|
20230913,190100,294928500,3115,3115,3115,3115,0
|
|
20230913,190000,294928500,3115,3115,3115,3115,0
|
|
20230913,185900,294928500,3115,3115,3115,3115,0
|
|
20230913,185800,294928500,3115,3115,3115,3115,0
|
|
20230913,185700,294928500,3115,3115,3115,3115,0
|
|
20230913,185600,294928500,3115,3115,3115,3115,0
|
|
20230913,185500,294928500,3115,3115,3115,3115,0
|
|
20230913,185400,294928500,3115,3115,3115,3115,0
|
|
20230913,185300,294928500,3115,3115,3115,3115,0
|
|
20230913,185200,294928500,3115,3115,3115,3115,0
|
|
20230913,185100,294928500,3115,3115,3115,3115,0
|
|
20230913,185000,294928500,3115,3115,3115,3115,2786
|
|
20230913,184900,294928500,3115,3115,3115,3115,0
|
|
20230913,184800,294928500,3115,3115,3115,3115,0
|
|
20230913,184700,294928500,3115,3115,3115,3115,0
|
|
20230913,184600,294928500,3115,3115,3115,3115,0
|
|
20230913,184500,294928500,3115,3115,3115,3115,0
|
|
20230913,184400,294928500,3115,3115,3115,3115,0
|
|
20230913,184300,294928500,3115,3115,3115,3115,0
|
|
20230913,184200,294928500,3115,3115,3115,3115,0
|
|
20230913,184100,294928500,3115,3115,3115,3115,0
|
|
20230913,184000,294928500,3115,3115,3115,3115,0
|
|
20230913,183900,294928500,3115,3115,3115,3115,0
|
|
20230913,183800,294928500,3115,3115,3115,3115,0
|
|
20230913,183700,294928500,3115,3115,3115,3115,0
|
|
20230913,183600,294928500,3115,3115,3115,3115,0
|
|
20230913,183500,294928500,3115,3115,3115,3115,0
|
|
20230913,183400,294928500,3115,3115,3115,3115,0
|
|
20230913,183300,294928500,3115,3115,3115,3115,0
|
|
20230913,183200,294928500,3115,3115,3115,3115,0
|
|
20230913,183100,294928500,3115,3115,3115,3115,0
|
|
20230913,183000,294928500,3115,3115,3115,3115,0
|
|
20230913,182900,294928500,3115,3115,3115,3115,0
|
|
20230913,182800,294928500,3115,3115,3115,3115,0
|
|
20230913,182700,294928500,3115,3115,3115,3115,0
|
|
20230913,182600,294928500,3115,3115,3115,3115,0
|
|
20230913,182500,294928500,3115,3115,3115,3115,0
|
|
20230913,182400,294928500,3115,3115,3115,3115,0
|
|
20230913,182300,294928500,3115,3115,3115,3115,0
|
|
20230913,182200,294928500,3115,3115,3115,3115,0
|
|
20230913,182100,294928500,3115,3115,3115,3115,0
|
|
20230913,182000,294928500,3115,3115,3115,3115,2786
|
|
20230913,181900,294928500,3115,3115,3115,3115,0
|
|
20230913,181800,294928500,3115,3115,3115,3115,0
|
|
20230913,181700,294928500,3115,3115,3115,3115,0
|
|
20230913,181600,294928500,3115,3115,3115,3115,0
|
|
20230913,181500,294928500,3115,3115,3115,3115,0
|
|
20230913,181400,294928500,3115,3115,3115,3115,0
|
|
20230913,181300,294928500,3115,3115,3115,3115,0
|
|
20230913,181200,294928500,3115,3115,3115,3115,0
|
|
20230913,181100,294928500,3115,3115,3115,3115,0
|
|
20230913,181000,294928500,3115,3115,3115,3115,0
|
|
20230913,180900,294928500,3115,3115,3115,3115,0
|
|
20230913,180800,294928500,3115,3115,3115,3115,0
|
|
20230913,180700,294928500,3115,3115,3115,3115,0
|
|
20230913,180600,294928500,3115,3115,3115,3115,0
|
|
20230913,180500,294928500,3115,3115,3115,3115,0
|
|
20230913,180400,294928500,3115,3115,3115,3115,0
|
|
20230913,180300,294928500,3115,3115,3115,3115,0
|
|
20230913,180200,294928500,3115,3115,3115,3115,0
|
|
20230913,180100,294928500,3115,3115,3115,3115,0
|
|
20230913,180000,294928500,3115,3115,3115,3115,0
|
|
20230913,175900,294928500,3115,3115,3115,3115,0
|
|
20230913,175800,294928500,3115,3115,3115,3115,0
|
|
20230913,175700,294928500,3115,3115,3115,3115,0
|
|
20230913,175600,294928500,3115,3115,3115,3115,0
|
|
20230913,175500,294928500,3115,3115,3115,3115,0
|
|
20230913,175400,294928500,3115,3115,3115,3115,0
|
|
20230913,175300,294928500,3115,3115,3115,3115,0
|
|
20230913,175200,294928500,3115,3115,3115,3115,0
|
|
20230913,175100,294928500,3115,3115,3115,3115,0
|
|
20230913,175000,294928500,3115,3115,3115,3115,2786
|
|
20230913,174900,294928500,3115,3115,3115,3115,0
|
|
20230913,174800,294928500,3115,3115,3115,3115,0
|
|
20230913,174700,294928500,3115,3115,3115,3115,0
|
|
20230913,174600,294928500,3115,3115,3115,3115,0
|
|
20230913,174500,294928500,3115,3115,3115,3115,0
|
|
20230913,174400,294928500,3115,3115,3115,3115,0
|
|
20230913,174300,294928500,3115,3115,3115,3115,0
|
|
20230913,174200,294928500,3115,3115,3115,3115,0
|
|
20230913,174100,294928500,3115,3115,3115,3115,0
|
|
20230913,174000,294928500,3115,3115,3115,3115,0
|
|
20230913,173900,294928500,3115,3115,3115,3115,0
|
|
20230913,173800,294928500,3115,3115,3115,3115,0
|
|
20230913,173700,294928500,3115,3115,3115,3115,0
|
|
20230913,173600,294928500,3115,3115,3115,3115,0
|
|
20230913,173500,294928500,3115,3115,3115,3115,0
|
|
20230913,173400,294928500,3115,3115,3115,3115,0
|
|
20230913,173300,294928500,3115,3115,3115,3115,0
|
|
20230913,173200,294928500,3115,3115,3115,3115,0
|
|
20230913,173100,294928500,3115,3115,3115,3115,0
|
|
20230913,173000,294928500,3115,3115,3115,3115,0
|
|
20230913,172900,294928500,3115,3115,3115,3115,0
|
|
20230913,172800,294928500,3115,3115,3115,3115,0
|
|
20230913,172700,294928500,3115,3115,3115,3115,0
|
|
20230913,172600,294928500,3115,3115,3115,3115,0
|
|
20230913,172500,294928500,3115,3115,3115,3115,0
|
|
20230913,172400,294928500,3115,3115,3115,3115,0
|
|
20230913,172300,294928500,3115,3115,3115,3115,0
|
|
20230913,172200,294928500,3115,3115,3115,3115,0
|
|
20230913,172100,294928500,3115,3115,3115,3115,0
|
|
20230913,172000,294928500,3115,3115,3115,3115,2786
|
|
20230913,171900,294928500,3115,3115,3115,3115,0
|
|
20230913,171800,294928500,3115,3115,3115,3115,0
|
|
20230913,171700,294928500,3115,3115,3115,3115,0
|
|
20230913,171600,294928500,3115,3115,3115,3115,0
|
|
20230913,171500,294928500,3115,3115,3115,3115,0
|
|
20230913,171400,294928500,3115,3115,3115,3115,0
|
|
20230913,171300,294928500,3115,3115,3115,3115,0
|
|
20230913,171200,294928500,3115,3115,3115,3115,0
|
|
20230913,171100,294928500,3115,3115,3115,3115,0
|
|
20230913,171000,294928500,3115,3115,3115,3115,0
|
|
20230913,170900,294928500,3115,3115,3115,3115,0
|
|
20230913,170800,294928500,3115,3115,3115,3115,0
|
|
20230913,170700,294928500,3115,3115,3115,3115,0
|
|
20230913,170600,294928500,3115,3115,3115,3115,0
|
|
20230913,170500,294928500,3115,3115,3115,3115,0
|
|
20230913,170400,294928500,3115,3115,3115,3115,0
|
|
20230913,170300,294928500,3115,3115,3115,3115,0
|
|
20230913,170200,294928500,3115,3115,3115,3115,0
|
|
20230913,170100,294928500,3115,3115,3115,3115,0
|
|
20230913,170000,294928500,3115,3115,3115,3115,0
|
|
20230913,165900,294928500,3115,3115,3115,3115,0
|
|
20230913,165800,294928500,3115,3115,3115,3115,0
|
|
20230913,165700,294928500,3115,3115,3115,3115,0
|
|
20230913,165600,294928500,3115,3115,3115,3115,0
|
|
20230913,165500,294928500,3115,3115,3115,3115,0
|
|
20230913,165400,294928500,3115,3115,3115,3115,0
|
|
20230913,165300,294928500,3115,3115,3115,3115,0
|
|
20230913,165200,294928500,3115,3115,3115,3115,0
|
|
20230913,165100,294928500,3115,3115,3115,3115,0
|
|
20230913,165000,294928500,3115,3115,3115,3115,2786
|
|
20230913,164900,294928500,3115,3115,3115,3115,0
|
|
20230913,164800,294928500,3115,3115,3115,3115,0
|
|
20230913,164700,294928500,3115,3115,3115,3115,0
|
|
20230913,164600,294928500,3115,3115,3115,3115,0
|
|
20230913,164500,294928500,3115,3115,3115,3115,0
|
|
20230913,164400,294928500,3115,3115,3115,3115,0
|
|
20230913,164300,294928500,3115,3115,3115,3115,0
|
|
20230913,164200,294928500,3115,3115,3115,3115,0
|
|
20230913,164100,294928500,3115,3115,3115,3115,0
|
|
20230913,164000,294928500,3115,3115,3115,3115,0
|
|
20230913,163900,294928500,3115,3115,3115,3115,0
|
|
20230913,163800,294928500,3115,3115,3115,3115,0
|
|
20230913,163700,294928500,3115,3115,3115,3115,0
|
|
20230913,163600,294928500,3115,3115,3115,3115,0
|
|
20230913,163500,294928500,3115,3115,3115,3115,0
|
|
20230913,163400,294928500,3115,3115,3115,3115,0
|
|
20230913,163300,294928500,3115,3115,3115,3115,0
|
|
20230913,163200,294928500,3115,3115,3115,3115,0
|
|
20230913,163100,294928500,3115,3115,3115,3115,0
|
|
20230913,163000,294928500,3115,3115,3115,3115,0
|
|
20230913,162900,294928500,3115,3115,3115,3115,0
|
|
20230913,162800,294928500,3115,3115,3115,3115,0
|
|
20230913,162700,294928500,3115,3115,3115,3115,0
|
|
20230913,162600,294928500,3115,3115,3115,3115,0
|
|
20230913,162500,294928500,3115,3115,3115,3115,0
|
|
20230913,162400,294928500,3115,3115,3115,3115,0
|
|
20230913,162300,294928500,3115,3115,3115,3115,0
|
|
20230913,162200,294928500,3115,3115,3115,3115,0
|
|
20230913,162100,294928500,3115,3115,3115,3115,0
|
|
20230913,162000,294928500,3115,3115,3115,3115,2786
|
|
20230913,161900,294928500,3115,3115,3115,3115,0
|
|
20230913,161800,294928500,3115,3115,3115,3115,0
|
|
20230913,161700,294928500,3115,3115,3115,3115,0
|
|
20230913,161600,294928500,3115,3115,3115,3115,0
|
|
20230913,161500,294928500,3115,3115,3115,3115,0
|
|
20230913,161400,294928500,3115,3115,3115,3115,0
|
|
20230913,161300,294928500,3115,3115,3115,3115,0
|
|
20230913,161200,294928500,3115,3115,3115,3115,0
|
|
20230913,161100,294928500,3115,3115,3115,3115,0
|
|
20230913,161000,294928500,3115,3115,3115,3115,0
|
|
20230913,160900,294928500,3115,3115,3115,3115,0
|
|
20230913,160800,294928500,3115,3115,3115,3115,0
|
|
20230913,160700,294928500,3115,3115,3115,3115,0
|
|
20230913,160600,294928500,3115,3115,3115,3115,0
|
|
20230913,160500,294928500,3115,3115,3115,3115,0
|
|
20230913,160400,294928500,3115,3115,3115,3115,0
|
|
20230913,160300,294928500,3115,3115,3115,3115,0
|
|
20230913,160200,294928500,3115,3115,3115,3115,0
|
|
20230913,160100,294928500,3115,3115,3115,3115,0
|
|
20230913,160000,294928500,3115,3115,3115,3115,0
|
|
20230913,155900,294928500,3115,3115,3115,3115,0
|
|
20230913,155800,294928500,3115,3115,3115,3115,0
|
|
20230913,155700,294928500,3115,3115,3115,3115,0
|
|
20230913,155600,294928500,3115,3115,3115,3115,0
|
|
20230913,155500,294928500,3115,3115,3115,3115,0
|
|
20230913,155400,294928500,3115,3115,3115,3115,0
|
|
20230913,155300,294928500,3115,3115,3115,3115,0
|
|
20230913,155200,294928500,3115,3115,3115,3115,0
|
|
20230913,155100,294928500,3115,3115,3115,3115,0
|
|
20230913,155000,294928500,3115,3115,3115,3115,2786
|
|
20230913,154900,294928500,3115,3115,3115,3115,0
|
|
20230913,154800,294928500,3115,3115,3115,3115,0
|
|
20230913,154700,294928500,3115,3115,3115,3115,0
|
|
20230913,154600,294928500,3115,3115,3115,3115,0
|
|
20230913,154500,294928500,3115,3115,3115,3115,0
|
|
20230913,154400,294928500,3115,3115,3115,3115,0
|
|
20230913,154300,294928500,3115,3115,3115,3115,0
|
|
20230913,154200,294928500,3115,3115,3115,3115,0
|
|
20230913,154100,294928500,3115,3115,3115,3115,0
|
|
20230913,154000,294928500,3115,3115,3115,3115,0
|
|
20230913,153900,294928500,3115,3115,3115,3115,0
|
|
20230913,153800,294928500,3115,3115,3115,3115,0
|
|
20230913,153700,294928500,3115,3115,3115,3115,0
|
|
20230913,153600,294928500,3115,3115,3115,3115,0
|
|
20230913,153500,294928500,3115,3115,3115,3115,0
|
|
20230913,153400,294928500,3115,3115,3115,3115,0
|
|
20230913,153300,294928500,3115,3115,3115,3115,0
|
|
20230913,153200,294928500,3115,3115,3115,3115,0
|
|
20230913,153100,294928500,3115,3115,3115,3115,0
|
|
20230913,153000,294928500,3115,3115,3115,3115,2786
|
|
20230913,152900,286250110,3125,3125,3125,3125,0
|
|
20230913,152800,286250110,3125,3125,3125,3125,0
|
|
20230913,152700,286250110,3125,3125,3125,3125,0
|
|
20230913,152600,286250110,3125,3125,3125,3125,0
|
|
20230913,152500,286250110,3125,3125,3125,3125,0
|
|
20230913,152400,286250110,3125,3125,3125,3125,0
|
|
20230913,152300,286250110,3125,3125,3125,3125,0
|
|
20230913,152200,286250110,3125,3125,3125,3125,0
|
|
20230913,152100,286250110,3125,3125,3125,3125,0
|
|
20230913,152000,286250110,3125,3125,3125,3125,0
|
|
20230913,151900,286250110,3125,3125,3125,3125,180
|
|
20230913,151800,285687610,3100,3120,3125,3100,461
|
|
20230913,151700,284252510,3120,3115,3120,3100,1371
|
|
20230913,151600,279983240,3115,3115,3115,3115,0
|
|
20230913,151500,279983240,3115,3115,3115,3115,1
|
|
20230913,151400,279980125,3115,3110,3115,3110,1105
|
|
20230913,151300,276538575,3110,3110,3110,3100,582
|
|
20230913,151200,274729765,3115,3115,3115,3115,0
|
|
20230913,151100,274729765,3115,3115,3115,3115,0
|
|
20230913,151000,274729765,3115,3115,3115,3115,0
|
|
20230913,150900,274729765,3115,3115,3115,3115,0
|
|
20230913,150800,274729765,3115,3110,3115,3110,8
|
|
20230913,150700,274704860,3115,3100,3115,3100,55
|
|
20230913,150600,274534285,3100,3100,3100,3100,0
|
|
20230913,150500,274534285,3100,3100,3100,3100,1
|
|
20230913,150400,274531185,3100,3100,3100,3100,0
|
|
20230913,150300,274531185,3100,3100,3100,3100,0
|
|
20230913,150200,274531185,3100,3100,3100,3100,1
|
|
20230913,150100,274528085,3080,3080,3085,3080,2220
|
|
20230913,150000,267690480,3085,3085,3085,3085,8
|
|
20230913,145900,267665800,3085,3085,3085,3085,18
|
|
20230913,145800,267610270,3090,3085,3090,3085,699
|
|
20230913,145700,265453850,3090,3090,3090,3090,0
|
|
20230913,145600,265453850,3090,3085,3090,3085,69
|
|
20230913,145500,265240980,3085,3085,3085,3085,34
|
|
20230913,145400,265136090,3090,3085,3090,3085,1001
|
|
20230913,145300,262048000,3090,3085,3090,3085,1025
|
|
20230913,145200,258885850,3090,3100,3100,3085,1976
|
|
20230913,145100,252785000,3090,3090,3090,3090,0
|
|
20230913,145000,252785000,3090,3095,3100,3090,8605
|
|
20230913,144900,226175235,3095,3095,3095,3095,1000
|
|
20230913,144800,223080235,3100,3100,3100,3100,135
|
|
20230913,144700,222661735,3110,3100,3110,3100,3
|
|
20230913,144600,222652415,3115,3115,3115,3115,0
|
|
20230913,144500,222652415,3115,3115,3115,3115,0
|
|
20230913,144400,222652415,3115,3115,3115,3115,0
|
|
20230913,144300,222652415,3115,3115,3115,3115,1
|
|
20230913,144200,222649300,3095,3095,3095,3095,685
|
|
20230913,144100,220529225,3095,3100,3100,3095,4609
|
|
20230913,144000,206259035,3100,3105,3105,3100,95
|
|
20230913,143900,205964255,3105,3105,3105,3105,142
|
|
20230913,143800,205523345,3105,3105,3115,3100,303
|
|
20230913,143700,204584020,3115,3115,3115,3115,23
|
|
20230913,143600,204512375,3120,3120,3120,3120,1
|
|
20230913,143500,204509255,3100,3100,3100,3100,0
|
|
20230913,143400,204509255,3100,3100,3100,3100,300
|
|
20230913,143300,203579255,3120,3120,3120,3120,0
|
|
20230913,143200,203579255,3120,3120,3120,3120,0
|
|
20230913,143100,203579255,3120,3120,3120,3120,1
|
|
20230913,143000,203576135,3100,3105,3105,3100,5913
|
|
20230913,142900,185238050,3110,3110,3110,3110,0
|
|
20230913,142800,185238050,3110,3110,3110,3110,3
|
|
20230913,142700,185228720,3120,3120,3120,3120,0
|
|
20230913,142600,185228720,3120,3120,3120,3120,0
|
|
20230913,142500,185228720,3120,3120,3120,3120,0
|
|
20230913,142400,185228720,3120,3120,3120,3120,0
|
|
20230913,142300,185228720,3120,3120,3120,3120,8
|
|
20230913,142200,185203760,3120,3120,3120,3120,10
|
|
20230913,142100,185172560,3120,3105,3120,3105,65
|
|
20230913,142000,184970585,3120,3120,3120,3120,10
|
|
20230913,141900,184939385,3105,3105,3105,3105,100
|
|
20230913,141800,184628885,3105,3110,3110,3105,78
|
|
20230913,141700,184386675,3120,3120,3120,3120,0
|
|
20230913,141600,184386675,3120,3120,3120,3120,0
|
|
20230913,141500,184386675,3120,3120,3120,3120,0
|
|
20230913,141400,184386675,3120,3120,3120,3120,0
|
|
20230913,141300,184386675,3120,3120,3120,3120,0
|
|
20230913,141200,184386675,3120,3120,3120,3120,0
|
|
20230913,141100,184386675,3120,3120,3120,3120,0
|
|
20230913,141000,184386675,3120,3120,3120,3120,100
|
|
20230913,140900,184074675,3120,3120,3120,3120,0
|
|
20230913,140800,184074675,3120,3120,3120,3120,0
|
|
20230913,140700,184074675,3120,3120,3120,3120,0
|
|
20230913,140600,184074675,3120,3120,3120,3120,0
|
|
20230913,140500,184074675,3120,3120,3120,3120,0
|
|
20230913,140400,184074675,3120,3120,3120,3120,0
|
|
20230913,140300,184074675,3120,3120,3120,3120,0
|
|
20230913,140200,184074675,3120,3120,3120,3120,0
|
|
20230913,140100,184074675,3120,3120,3120,3120,0
|
|
20230913,140000,184074675,3120,3120,3120,3120,0
|
|
20230913,135900,184074675,3120,3120,3120,3120,0
|
|
20230913,135800,184074675,3120,3120,3120,3120,0
|
|
20230913,135700,184074675,3120,3120,3120,3120,0
|
|
20230913,135600,184074675,3120,3120,3120,3120,0
|
|
20230913,135500,184074675,3120,3120,3120,3120,0
|
|
20230913,135400,184074675,3120,3120,3120,3120,1
|
|
20230913,135300,184071555,3105,3105,3105,3105,110
|
|
20230913,135200,183730005,3110,3110,3110,3110,0
|
|
20230913,135100,183730005,3110,3110,3110,3110,0
|
|
20230913,135000,183730005,3110,3110,3110,3110,0
|
|
20230913,134900,183730005,3110,3110,3110,3110,0
|
|
20230913,134800,183730005,3110,3110,3110,3110,0
|
|
20230913,134700,183730005,3110,3110,3110,3110,0
|
|
20230913,134600,183730005,3110,3110,3110,3110,100
|
|
20230913,134500,183419005,3120,3120,3120,3120,0
|
|
20230913,134400,183419005,3120,3120,3120,3120,0
|
|
20230913,134300,183419005,3120,3120,3120,3120,0
|
|
20230913,134200,183419005,3120,3120,3120,3120,0
|
|
20230913,134100,183419005,3120,3120,3120,3120,0
|
|
20230913,134000,183419005,3120,3120,3120,3120,0
|
|
20230913,133900,183419005,3120,3120,3120,3120,0
|
|
20230913,133800,183419005,3120,3120,3120,3120,0
|
|
20230913,133700,183419005,3120,3120,3120,3120,0
|
|
20230913,133600,183419005,3120,3120,3120,3120,0
|
|
20230913,133500,183419005,3120,3120,3120,3120,0
|
|
20230913,133400,183419005,3120,3120,3120,3120,0
|
|
20230913,133300,183419005,3120,3120,3120,3120,1
|
|
20230913,133200,183415885,3115,3115,3115,3115,0
|
|
20230913,133100,183415885,3115,3115,3115,3115,170
|
|
20230913,133000,182886335,3120,3120,3120,3120,0
|
|
20230913,132900,182886335,3120,3120,3120,3120,1
|
|
20230913,132800,182883215,3105,3105,3105,3105,100
|
|
20230913,132700,182572715,3125,3125,3125,3125,0
|
|
20230913,132600,182572715,3125,3125,3125,3125,0
|
|
20230913,132500,182572715,3125,3125,3125,3125,0
|
|
20230913,132400,182572715,3125,3125,3125,3125,1
|
|
20230913,132300,182569590,3105,3105,3105,3105,0
|
|
20230913,132200,182569590,3105,3105,3105,3105,0
|
|
20230913,132100,182569590,3105,3105,3105,3105,0
|
|
20230913,132000,182569590,3105,3105,3105,3105,3
|
|
20230913,131900,182560275,3105,3105,3105,3105,0
|
|
20230913,131800,182560275,3105,3105,3105,3105,0
|
|
20230913,131700,182560275,3105,3105,3105,3105,864
|
|
20230913,131600,179877555,3105,3105,3105,3105,0
|
|
20230913,131500,179877555,3105,3105,3105,3105,4
|
|
20230913,131400,179865135,3105,3105,3105,3105,0
|
|
20230913,131300,179865135,3105,3105,3105,3105,0
|
|
20230913,131200,179865135,3105,3105,3105,3105,0
|
|
20230913,131100,179865135,3105,3105,3105,3105,0
|
|
20230913,131000,179865135,3105,3105,3105,3105,0
|
|
20230913,130900,179865135,3105,3105,3105,3105,400
|
|
20230913,130800,178623135,3115,3115,3115,3115,1
|
|
20230913,130700,178620020,3105,3105,3105,3105,0
|
|
20230913,130600,178620020,3105,3105,3105,3105,0
|
|
20230913,130500,178620020,3105,3110,3110,3105,218
|
|
20230913,130400,177942955,3110,3110,3110,3110,100
|
|
20230913,130300,177631955,3115,3115,3115,3115,332
|
|
20230913,130200,176597775,3115,3115,3115,3115,0
|
|
20230913,130100,176597775,3115,3115,3115,3115,0
|
|
20230913,130000,176597775,3115,3115,3115,3115,0
|
|
20230913,125900,176597775,3115,3115,3115,3115,0
|
|
20230913,125800,176597775,3115,3115,3115,3115,0
|
|
20230913,125700,176597775,3115,3115,3115,3115,0
|
|
20230913,125600,176597775,3115,3115,3115,3115,0
|
|
20230913,125500,176597775,3115,3115,3115,3115,0
|
|
20230913,125400,176597775,3115,3115,3115,3115,0
|
|
20230913,125300,176597775,3115,3115,3115,3115,11
|
|
20230913,125200,176563510,3115,3115,3115,3115,0
|
|
20230913,125100,176563510,3115,3115,3115,3115,0
|
|
20230913,125000,176563510,3115,3115,3115,3115,0
|
|
20230913,124900,176563510,3115,3115,3115,3115,0
|
|
20230913,124800,176563510,3115,3115,3115,3115,0
|
|
20230913,124700,176563510,3115,3115,3115,3115,0
|
|
20230913,124600,176563510,3115,3115,3115,3115,0
|
|
20230913,124500,176563510,3115,3110,3115,3110,67
|
|
20230913,124400,176355135,3100,3100,3100,3100,0
|
|
20230913,124300,176355135,3100,3100,3100,3100,0
|
|
20230913,124200,176355135,3100,3100,3100,3100,0
|
|
20230913,124100,176355135,3100,3100,3100,3100,0
|
|
20230913,124000,176355135,3100,3100,3100,3100,0
|
|
20230913,123900,176355135,3100,3100,3100,3100,61
|
|
20230913,123800,176166035,3105,3105,3105,3105,6
|
|
20230913,123700,176147405,3115,3115,3115,3115,0
|
|
20230913,123600,176147405,3115,3115,3115,3115,0
|
|
20230913,123500,176147405,3115,3115,3115,3115,0
|
|
20230913,123400,176147405,3115,3115,3115,3115,0
|
|
20230913,123300,176147405,3115,3115,3115,3115,0
|
|
20230913,123200,176147405,3115,3115,3115,3115,0
|
|
20230913,123100,176147405,3115,3115,3115,3115,0
|
|
20230913,123000,176147405,3115,3115,3115,3115,0
|
|
20230913,122900,176147405,3115,3115,3115,3115,0
|
|
20230913,122800,176147405,3115,3115,3115,3115,0
|
|
20230913,122700,176147405,3115,3115,3115,3115,0
|
|
20230913,122600,176147405,3115,3115,3115,3115,0
|
|
20230913,122500,176147405,3115,3115,3115,3115,0
|
|
20230913,122400,176147405,3115,3115,3115,3115,0
|
|
20230913,122300,176147405,3115,3115,3115,3115,0
|
|
20230913,122200,176147405,3115,3115,3115,3115,105
|
|
20230913,122100,175820330,3115,3115,3115,3115,63
|
|
20230913,122000,175624085,3115,3115,3115,3115,0
|
|
20230913,121900,175624085,3115,3115,3115,3115,1
|
|
20230913,121800,175620970,3100,3100,3100,3100,0
|
|
20230913,121700,175620970,3100,3100,3100,3100,1000
|
|
20230913,121600,172520970,3120,3120,3120,3120,130
|
|
20230913,121500,172115370,3120,3120,3120,3120,20
|
|
20230913,121400,172052970,3120,3120,3120,3120,120
|
|
20230913,121300,171678570,3120,3120,3120,3120,0
|
|
20230913,121200,171678570,3120,3120,3120,3120,0
|
|
20230913,121100,171678570,3120,3115,3120,3100,966
|
|
20230913,121000,168669485,3115,3115,3115,3115,0
|
|
20230913,120900,168669485,3115,3115,3115,3115,0
|
|
20230913,120800,168669485,3115,3115,3115,3115,0
|
|
20230913,120700,168669485,3115,3115,3115,3115,0
|
|
20230913,120600,168669485,3115,3115,3115,3115,0
|
|
20230913,120500,168669485,3115,3115,3115,3115,0
|
|
20230913,120400,168669485,3115,3115,3115,3115,0
|
|
20230913,120300,168669485,3115,3115,3115,3115,0
|
|
20230913,120200,168669485,3115,3115,3115,3115,0
|
|
20230913,120100,168669485,3115,3115,3115,3115,0
|
|
20230913,120000,168669485,3115,3115,3115,3115,0
|
|
20230913,115900,168669485,3115,3115,3115,3115,0
|
|
20230913,115800,168669485,3115,3115,3115,3115,30
|
|
20230913,115700,168576035,3115,3115,3115,3115,0
|
|
20230913,115600,168576035,3115,3115,3115,3115,0
|
|
20230913,115500,168576035,3115,3105,3115,3105,2
|
|
20230913,115400,168569815,3105,3110,3115,3105,4
|
|
20230913,115300,168557370,3115,3115,3115,3115,0
|
|
20230913,115200,168557370,3115,3115,3115,3115,0
|
|
20230913,115100,168557370,3115,3115,3115,3115,0
|
|
20230913,115000,168557370,3115,3115,3115,3115,0
|
|
20230913,114900,168557370,3115,3115,3115,3115,0
|
|
20230913,114800,168557370,3115,3115,3115,3115,1
|
|
20230913,114700,168554255,3110,3110,3110,3110,65
|
|
20230913,114600,168352105,3115,3115,3115,3115,0
|
|
20230913,114500,168352105,3115,3115,3115,3115,0
|
|
20230913,114400,168352105,3115,3115,3115,3115,0
|
|
20230913,114300,168352105,3115,3115,3115,3115,0
|
|
20230913,114200,168352105,3115,3115,3115,3115,0
|
|
20230913,114100,168352105,3115,3115,3115,3115,0
|
|
20230913,114000,168352105,3115,3115,3115,3115,0
|
|
20230913,113900,168352105,3115,3115,3115,3115,0
|
|
20230913,113800,168352105,3115,3115,3115,3115,0
|
|
20230913,113700,168352105,3115,3115,3115,3115,0
|
|
20230913,113600,168352105,3115,3115,3115,3115,1
|
|
20230913,113500,168348990,3115,3115,3115,3115,1
|
|
20230913,113400,168345875,3115,3115,3115,3115,0
|
|
20230913,113300,168345875,3115,3095,3115,3095,56
|
|
20230913,113200,168172535,3095,3100,3100,3095,200
|
|
20230913,113100,167553035,3115,3115,3115,3115,0
|
|
20230913,113000,167553035,3115,3115,3115,3115,1
|
|
20230913,112900,167549920,3095,3095,3095,3095,0
|
|
20230913,112800,167549920,3095,3095,3095,3095,0
|
|
20230913,112700,167549920,3095,3095,3095,3095,0
|
|
20230913,112600,167549920,3095,3095,3095,3095,0
|
|
20230913,112500,167549920,3095,3115,3115,3095,542
|
|
20230913,112400,165872410,3095,3095,3095,3095,0
|
|
20230913,112300,165872410,3095,3115,3115,3095,350
|
|
20230913,112200,164786160,3115,3115,3115,3115,0
|
|
20230913,112100,164786160,3115,3100,3115,3100,818
|
|
20230913,112000,162250345,3100,3105,3105,3100,350
|
|
20230913,111900,161165295,3100,3100,3100,3100,0
|
|
20230913,111800,161165295,3100,3105,3105,3100,2064
|
|
20230913,111700,154761880,3115,3115,3115,3115,1
|
|
20230913,111600,154758765,3110,3105,3110,3105,2563
|
|
20230913,111500,146800640,3110,3110,3110,3110,0
|
|
20230913,111400,146800640,3110,3110,3110,3105,2832
|
|
20230913,111300,137995170,3115,3115,3115,3115,5
|
|
20230913,111200,137979595,3125,3110,3125,3110,1501
|
|
20230913,111100,133311470,3130,3130,3130,3130,0
|
|
20230913,111000,133311470,3130,3130,3130,3130,0
|
|
20230913,110900,133311470,3130,3130,3130,3130,1
|
|
20230913,110800,133308340,3115,3130,3130,3115,1024
|
|
20230913,110700,130118220,3130,3130,3130,3130,0
|
|
20230913,110600,130118220,3130,3110,3130,3110,4805
|
|
20230913,110500,115174610,3110,3110,3110,3110,77
|
|
20230913,110400,114935140,3110,3110,3110,3110,0
|
|
20230913,110300,114935140,3110,3110,3110,3110,100
|
|
20230913,110200,114624140,3130,3130,3130,3130,0
|
|
20230913,110100,114624140,3130,3130,3130,3130,0
|
|
20230913,110000,114624140,3130,3130,3130,3130,0
|
|
20230913,105900,114624140,3130,3130,3130,3130,0
|
|
20230913,105800,114624140,3130,3130,3130,3130,0
|
|
20230913,105700,114624140,3130,3130,3130,3130,1
|
|
20230913,105600,114621010,3110,3110,3110,3110,630
|
|
20230913,105500,112661710,3105,3105,3105,3105,570
|
|
20230913,105400,110891860,3105,3110,3115,3105,1299
|
|
20230913,105300,106852335,3110,3115,3115,3110,3095
|
|
20230913,105200,97215990,3130,3130,3130,3130,0
|
|
20230913,105100,97215990,3130,3130,3130,3130,0
|
|
20230913,105000,97215990,3130,3130,3130,3130,0
|
|
20230913,104900,97215990,3130,3120,3130,3120,501
|
|
20230913,104800,95652860,3130,3130,3130,3130,0
|
|
20230913,104700,95652860,3130,3130,3130,3130,0
|
|
20230913,104600,95652860,3130,3130,3130,3130,0
|
|
20230913,104500,95652860,3130,3130,3130,3130,1
|
|
20230913,104400,95649730,3130,3130,3130,3130,0
|
|
20230913,104300,95649730,3130,3130,3130,3130,0
|
|
20230913,104200,95649730,3130,3130,3130,3130,0
|
|
20230913,104100,95649730,3130,3130,3130,3130,12
|
|
20230913,104000,95612170,3120,3120,3120,3120,0
|
|
20230913,103900,95612170,3120,3120,3120,3120,94
|
|
20230913,103800,95318890,3130,3130,3130,3130,0
|
|
20230913,103700,95318890,3130,3130,3130,3130,2
|
|
20230913,103600,95312630,3120,3120,3120,3120,0
|
|
20230913,103500,95312630,3120,3120,3120,3120,28
|
|
20230913,103400,95225270,3120,3120,3120,3120,586
|
|
20230913,103300,93396950,3120,3120,3120,3120,835
|
|
20230913,103200,90791750,3120,3120,3120,3120,210
|
|
20230913,103100,90136550,3120,3120,3120,3120,379
|
|
20230913,103000,88954070,3120,3120,3120,3120,640
|
|
20230913,102900,86957270,3130,3130,3130,3130,1
|
|
20230913,102800,86954140,3125,3125,3125,3125,0
|
|
20230913,102700,86954140,3125,3120,3125,3120,1798
|
|
20230913,102600,81343595,3130,3125,3130,3125,1377
|
|
20230913,102500,77040465,3125,3125,3125,3125,0
|
|
20230913,102400,77040465,3125,3125,3125,3125,200
|
|
20230913,102300,76415465,3125,3125,3125,3125,0
|
|
20230913,102200,76415465,3125,3125,3125,3125,50
|
|
20230913,102100,76259215,3125,3125,3125,3125,98
|
|
20230913,102000,75952965,3130,3130,3130,3130,0
|
|
20230913,101900,75952965,3130,3130,3130,3130,5
|
|
20230913,101800,75937315,3130,3130,3130,3130,729
|
|
20230913,101700,73655545,3130,3130,3130,3130,450
|
|
20230913,101600,72247045,3135,3135,3135,3135,0
|
|
20230913,101500,72247045,3135,3135,3135,3135,1
|
|
20230913,101400,72243910,3135,3135,3135,3135,31
|
|
20230913,101300,72146725,3135,3135,3135,3135,0
|
|
20230913,101200,72146725,3135,3135,3135,3135,0
|
|
20230913,101100,72146725,3135,3135,3135,3135,0
|
|
20230913,101000,72146725,3135,3135,3135,3135,0
|
|
20230913,100900,72146725,3135,3135,3135,3135,0
|
|
20230913,100800,72146725,3135,3135,3135,3135,0
|
|
20230913,100700,72146725,3135,3135,3135,3135,1
|
|
20230913,100600,72143590,3130,3130,3130,3130,0
|
|
20230913,100500,72143590,3130,3130,3130,3130,0
|
|
20230913,100400,72143590,3130,3130,3130,3130,0
|
|
20230913,100300,72143590,3130,3130,3130,3130,1155
|
|
20230913,100200,68528440,3135,3135,3135,3135,0
|
|
20230913,100100,68528440,3135,3135,3135,3135,0
|
|
20230913,100000,68528440,3135,3135,3135,3135,0
|
|
20230913,095900,68528440,3135,3135,3135,3135,0
|
|
20230913,095800,68528440,3135,3135,3135,3135,0
|
|
20230913,095700,68528440,3135,3135,3135,3135,10
|
|
20230913,095600,68497090,3140,3140,3140,3140,0
|
|
20230913,095500,68497090,3140,3140,3140,3140,0
|
|
20230913,095400,68497090,3140,3140,3140,3140,0
|
|
20230913,095300,68497090,3140,3140,3140,3140,0
|
|
20230913,095200,68497090,3140,3140,3140,3140,0
|
|
20230913,095100,68497090,3140,3140,3140,3140,0
|
|
20230913,095000,68497090,3140,3140,3140,3140,0
|
|
20230913,094900,68497090,3140,3140,3140,3140,9
|
|
20230913,094800,68468830,3140,3140,3140,3140,0
|
|
20230913,094700,68468830,3140,3140,3140,3140,0
|
|
20230913,094600,68468830,3140,3140,3140,3140,0
|
|
20230913,094500,68468830,3140,3135,3140,3135,511
|
|
20230913,094400,66866840,3140,3140,3140,3140,0
|
|
20230913,094300,66866840,3140,3140,3140,3140,11
|
|
20230913,094200,66832300,3130,3130,3130,3130,50
|
|
20230913,094100,66675800,3130,3135,3135,3130,100
|
|
20230913,094000,66362700,3140,3140,3140,3140,0
|
|
20230913,093900,66362700,3140,3140,3140,3140,0
|
|
20230913,093800,66362700,3140,3140,3140,3140,10
|
|
20230913,093700,66331300,3140,3140,3140,3140,2
|
|
20230913,093600,66325020,3140,3140,3140,3140,2036
|
|
20230913,093500,59931980,3140,3135,3140,3135,900
|
|
20230913,093400,57110450,3135,3135,3135,3135,0
|
|
20230913,093300,57110450,3135,3135,3135,3135,6
|
|
20230913,093200,57091640,3140,3140,3140,3140,0
|
|
20230913,093100,57091640,3140,3140,3140,3140,0
|
|
20230913,093000,57091640,3140,3140,3140,3140,0
|
|
20230913,092900,57091640,3140,3140,3140,3140,1
|
|
20230913,092800,57088500,3125,3125,3125,3125,200
|
|
20230913,092700,56463500,3120,3120,3120,3120,0
|
|
20230913,092600,56463500,3120,3135,3135,3120,200
|
|
20230913,092500,55839275,3135,3135,3135,3135,885
|
|
20230913,092400,53064800,3135,3130,3135,3130,3
|
|
20230913,092300,53055400,3130,3130,3130,3130,123
|
|
20230913,092200,52670410,3115,3115,3115,3115,37
|
|
20230913,092100,52555155,3130,3130,3130,3130,2
|
|
20230913,092000,52548895,3130,3115,3130,3115,100
|
|
20230913,091900,52237380,3130,3130,3130,3130,0
|
|
20230913,091800,52237380,3130,3115,3130,3115,310
|
|
20230913,091700,51271580,3130,3125,3130,3110,3606
|
|
20230913,091600,40030530,3130,3130,3130,3130,214
|
|
20230913,091500,39360710,3130,3130,3130,3130,36
|
|
20230913,091400,39248030,3130,3125,3130,3125,307
|
|
20230913,091300,38288405,3135,3135,3135,3135,0
|
|
20230913,091200,38288405,3135,3135,3135,3135,0
|
|
20230913,091100,38288405,3135,3130,3135,3130,265
|
|
20230913,091000,37458440,3130,3130,3130,3130,10
|
|
20230913,090900,37427140,3130,3130,3130,3130,78
|
|
20230913,090800,37183000,3145,3145,3145,3145,0
|
|
20230913,090700,37183000,3145,3145,3145,3145,0
|
|
20230913,090600,37183000,3145,3145,3145,3145,0
|
|
20230913,090500,37183000,3145,3145,3145,3145,0
|
|
20230913,090400,37183000,3145,3145,3145,3145,0
|
|
20230913,090300,37183000,3145,3135,3150,3130,1351
|
|
20230913,090200,32939590,3145,3145,3145,3145,100
|
|
20230913,090100,32625090,3150,3145,3150,3145,4
|
|
20230913,090000,32612495,3135,3115,3135,3115,10469
|