659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195600,587417980,3085,3085,3085,3085,2635
|
|
20230904,195500,587417980,3085,3085,3085,3085,0
|
|
20230904,195400,587417980,3085,3085,3085,3085,0
|
|
20230904,195300,587417980,3085,3085,3085,3085,0
|
|
20230904,195200,587417980,3085,3085,3085,3085,0
|
|
20230904,195100,587417980,3085,3085,3085,3085,0
|
|
20230904,195000,587417980,3085,3085,3085,3085,0
|
|
20230904,194900,587417980,3085,3085,3085,3085,0
|
|
20230904,194800,587417980,3085,3085,3085,3085,0
|
|
20230904,194700,587417980,3085,3085,3085,3085,0
|
|
20230904,194600,587417980,3085,3085,3085,3085,0
|
|
20230904,194500,587417980,3085,3085,3085,3085,0
|
|
20230904,194400,587417980,3085,3085,3085,3085,0
|
|
20230904,194300,587417980,3085,3085,3085,3085,0
|
|
20230904,194200,587417980,3085,3085,3085,3085,0
|
|
20230904,194100,587417980,3085,3085,3085,3085,0
|
|
20230904,194000,587417980,3085,3085,3085,3085,0
|
|
20230904,193900,587417980,3085,3085,3085,3085,0
|
|
20230904,193800,587417980,3085,3085,3085,3085,0
|
|
20230904,193700,587417980,3085,3085,3085,3085,0
|
|
20230904,193600,587417980,3085,3085,3085,3085,0
|
|
20230904,193500,587417980,3085,3085,3085,3085,0
|
|
20230904,193400,587417980,3085,3085,3085,3085,0
|
|
20230904,193300,587417980,3085,3085,3085,3085,0
|
|
20230904,193200,587417980,3085,3085,3085,3085,0
|
|
20230904,193100,587417980,3085,3085,3085,3085,0
|
|
20230904,193000,587417980,3085,3085,3085,3085,0
|
|
20230904,192900,587417980,3085,3085,3085,3085,0
|
|
20230904,192800,587417980,3085,3085,3085,3085,0
|
|
20230904,192700,587417980,3085,3085,3085,3085,0
|
|
20230904,192600,587417980,3085,3085,3085,3085,2635
|
|
20230904,192500,587417980,3085,3085,3085,3085,0
|
|
20230904,192400,587417980,3085,3085,3085,3085,0
|
|
20230904,192300,587417980,3085,3085,3085,3085,0
|
|
20230904,192200,587417980,3085,3085,3085,3085,0
|
|
20230904,192100,587417980,3085,3085,3085,3085,0
|
|
20230904,192000,587417980,3085,3085,3085,3085,0
|
|
20230904,191900,587417980,3085,3085,3085,3085,0
|
|
20230904,191800,587417980,3085,3085,3085,3085,0
|
|
20230904,191700,587417980,3085,3085,3085,3085,0
|
|
20230904,191600,587417980,3085,3085,3085,3085,0
|
|
20230904,191500,587417980,3085,3085,3085,3085,0
|
|
20230904,191400,587417980,3085,3085,3085,3085,0
|
|
20230904,191300,587417980,3085,3085,3085,3085,0
|
|
20230904,191200,587417980,3085,3085,3085,3085,0
|
|
20230904,191100,587417980,3085,3085,3085,3085,0
|
|
20230904,191000,587417980,3085,3085,3085,3085,0
|
|
20230904,190900,587417980,3085,3085,3085,3085,0
|
|
20230904,190800,587417980,3085,3085,3085,3085,0
|
|
20230904,190700,587417980,3085,3085,3085,3085,0
|
|
20230904,190600,587417980,3085,3085,3085,3085,0
|
|
20230904,190500,587417980,3085,3085,3085,3085,0
|
|
20230904,190400,587417980,3085,3085,3085,3085,0
|
|
20230904,190300,587417980,3085,3085,3085,3085,0
|
|
20230904,190200,587417980,3085,3085,3085,3085,0
|
|
20230904,190100,587417980,3085,3085,3085,3085,0
|
|
20230904,190000,587417980,3085,3085,3085,3085,0
|
|
20230904,185900,587417980,3085,3085,3085,3085,0
|
|
20230904,185800,587417980,3085,3085,3085,3085,0
|
|
20230904,185700,587417980,3085,3085,3085,3085,0
|
|
20230904,185600,587417980,3085,3085,3085,3085,2635
|
|
20230904,185500,587417980,3085,3085,3085,3085,0
|
|
20230904,185400,587417980,3085,3085,3085,3085,0
|
|
20230904,185300,587417980,3085,3085,3085,3085,0
|
|
20230904,185200,587417980,3085,3085,3085,3085,0
|
|
20230904,185100,587417980,3085,3085,3085,3085,0
|
|
20230904,185000,587417980,3085,3085,3085,3085,0
|
|
20230904,184900,587417980,3085,3085,3085,3085,0
|
|
20230904,184800,587417980,3085,3085,3085,3085,0
|
|
20230904,184700,587417980,3085,3085,3085,3085,0
|
|
20230904,184600,587417980,3085,3085,3085,3085,0
|
|
20230904,184500,587417980,3085,3085,3085,3085,0
|
|
20230904,184400,587417980,3085,3085,3085,3085,0
|
|
20230904,184300,587417980,3085,3085,3085,3085,0
|
|
20230904,184200,587417980,3085,3085,3085,3085,0
|
|
20230904,184100,587417980,3085,3085,3085,3085,0
|
|
20230904,184000,587417980,3085,3085,3085,3085,0
|
|
20230904,183900,587417980,3085,3085,3085,3085,0
|
|
20230904,183800,587417980,3085,3085,3085,3085,0
|
|
20230904,183700,587417980,3085,3085,3085,3085,0
|
|
20230904,183600,587417980,3085,3085,3085,3085,0
|
|
20230904,183500,587417980,3085,3085,3085,3085,0
|
|
20230904,183400,587417980,3085,3085,3085,3085,0
|
|
20230904,183300,587417980,3085,3085,3085,3085,0
|
|
20230904,183200,587417980,3085,3085,3085,3085,0
|
|
20230904,183100,587417980,3085,3085,3085,3085,0
|
|
20230904,183000,587417980,3085,3085,3085,3085,0
|
|
20230904,182900,587417980,3085,3085,3085,3085,0
|
|
20230904,182800,587417980,3085,3085,3085,3085,0
|
|
20230904,182700,587417980,3085,3085,3085,3085,0
|
|
20230904,182600,587417980,3085,3085,3085,3085,2635
|
|
20230904,182500,587417980,3085,3085,3085,3085,0
|
|
20230904,182400,587417980,3085,3085,3085,3085,0
|
|
20230904,182300,587417980,3085,3085,3085,3085,0
|
|
20230904,182200,587417980,3085,3085,3085,3085,0
|
|
20230904,182100,587417980,3085,3085,3085,3085,0
|
|
20230904,182000,587417980,3085,3085,3085,3085,0
|
|
20230904,181900,587417980,3085,3085,3085,3085,0
|
|
20230904,181800,587417980,3085,3085,3085,3085,0
|
|
20230904,181700,587417980,3085,3085,3085,3085,0
|
|
20230904,181600,587417980,3085,3085,3085,3085,0
|
|
20230904,181500,587417980,3085,3085,3085,3085,0
|
|
20230904,181400,587417980,3085,3085,3085,3085,0
|
|
20230904,181300,587417980,3085,3085,3085,3085,0
|
|
20230904,181200,587417980,3085,3085,3085,3085,0
|
|
20230904,181100,587417980,3085,3085,3085,3085,0
|
|
20230904,181000,587417980,3085,3085,3085,3085,0
|
|
20230904,180900,587417980,3085,3085,3085,3085,0
|
|
20230904,180800,587417980,3085,3085,3085,3085,0
|
|
20230904,180700,587417980,3085,3085,3085,3085,0
|
|
20230904,180600,587417980,3085,3085,3085,3085,0
|
|
20230904,180500,587417980,3085,3085,3085,3085,0
|
|
20230904,180400,587417980,3085,3085,3085,3085,0
|
|
20230904,180300,587417980,3085,3085,3085,3085,0
|
|
20230904,180200,587417980,3085,3085,3085,3085,0
|
|
20230904,180100,587417980,3085,3085,3085,3085,0
|
|
20230904,180000,587417980,3085,3085,3085,3085,0
|
|
20230904,175900,587417980,3085,3085,3085,3085,0
|
|
20230904,175800,587417980,3085,3085,3085,3085,0
|
|
20230904,175700,587417980,3085,3085,3085,3085,0
|
|
20230904,175600,587417980,3085,3085,3085,3085,2635
|
|
20230904,175500,587417980,3085,3085,3085,3085,0
|
|
20230904,175400,587417980,3085,3085,3085,3085,0
|
|
20230904,175300,587417980,3085,3085,3085,3085,0
|
|
20230904,175200,587417980,3085,3085,3085,3085,0
|
|
20230904,175100,587417980,3085,3085,3085,3085,0
|
|
20230904,175000,587417980,3085,3085,3085,3085,0
|
|
20230904,174900,587417980,3085,3085,3085,3085,0
|
|
20230904,174800,587417980,3085,3085,3085,3085,0
|
|
20230904,174700,587417980,3085,3085,3085,3085,0
|
|
20230904,174600,587417980,3085,3085,3085,3085,0
|
|
20230904,174500,587417980,3085,3085,3085,3085,0
|
|
20230904,174400,587417980,3085,3085,3085,3085,0
|
|
20230904,174300,587417980,3085,3085,3085,3085,0
|
|
20230904,174200,587417980,3085,3085,3085,3085,0
|
|
20230904,174100,587417980,3085,3085,3085,3085,0
|
|
20230904,174000,587417980,3085,3085,3085,3085,0
|
|
20230904,173900,587417980,3085,3085,3085,3085,0
|
|
20230904,173800,587417980,3085,3085,3085,3085,0
|
|
20230904,173700,587417980,3085,3085,3085,3085,0
|
|
20230904,173600,587417980,3085,3085,3085,3085,0
|
|
20230904,173500,587417980,3085,3085,3085,3085,0
|
|
20230904,173400,587417980,3085,3085,3085,3085,0
|
|
20230904,173300,587417980,3085,3085,3085,3085,0
|
|
20230904,173200,587417980,3085,3085,3085,3085,0
|
|
20230904,173100,587417980,3085,3085,3085,3085,0
|
|
20230904,173000,587417980,3085,3085,3085,3085,0
|
|
20230904,172900,587417980,3085,3085,3085,3085,0
|
|
20230904,172800,587417980,3085,3085,3085,3085,0
|
|
20230904,172700,587417980,3085,3085,3085,3085,0
|
|
20230904,172600,587417980,3085,3085,3085,3085,2635
|
|
20230904,172500,587417980,3085,3085,3085,3085,0
|
|
20230904,172400,587417980,3085,3085,3085,3085,0
|
|
20230904,172300,587417980,3085,3085,3085,3085,0
|
|
20230904,172200,587417980,3085,3085,3085,3085,0
|
|
20230904,172100,587417980,3085,3085,3085,3085,0
|
|
20230904,172000,587417980,3085,3085,3085,3085,0
|
|
20230904,171900,587417980,3085,3085,3085,3085,0
|
|
20230904,171800,587417980,3085,3085,3085,3085,0
|
|
20230904,171700,587417980,3085,3085,3085,3085,0
|
|
20230904,171600,587417980,3085,3085,3085,3085,0
|
|
20230904,171500,587417980,3085,3085,3085,3085,0
|
|
20230904,171400,587417980,3085,3085,3085,3085,0
|
|
20230904,171300,587417980,3085,3085,3085,3085,0
|
|
20230904,171200,587417980,3085,3085,3085,3085,0
|
|
20230904,171100,587417980,3085,3085,3085,3085,0
|
|
20230904,171000,587417980,3085,3085,3085,3085,0
|
|
20230904,170900,587417980,3085,3085,3085,3085,0
|
|
20230904,170800,587417980,3085,3085,3085,3085,0
|
|
20230904,170700,587417980,3085,3085,3085,3085,0
|
|
20230904,170600,587417980,3085,3085,3085,3085,0
|
|
20230904,170500,587417980,3085,3085,3085,3085,0
|
|
20230904,170400,587417980,3085,3085,3085,3085,0
|
|
20230904,170300,587417980,3085,3085,3085,3085,0
|
|
20230904,170200,587417980,3085,3085,3085,3085,0
|
|
20230904,170100,587417980,3085,3085,3085,3085,0
|
|
20230904,170000,587417980,3085,3085,3085,3085,0
|
|
20230904,165900,587417980,3085,3085,3085,3085,0
|
|
20230904,165800,587417980,3085,3085,3085,3085,0
|
|
20230904,165700,587417980,3085,3085,3085,3085,0
|
|
20230904,165600,587417980,3085,3085,3085,3085,2635
|
|
20230904,165500,587417980,3085,3085,3085,3085,0
|
|
20230904,165400,587417980,3085,3085,3085,3085,0
|
|
20230904,165300,587417980,3085,3085,3085,3085,0
|
|
20230904,165200,587417980,3085,3085,3085,3085,0
|
|
20230904,165100,587417980,3085,3085,3085,3085,0
|
|
20230904,165000,587417980,3085,3085,3085,3085,0
|
|
20230904,164900,587417980,3085,3085,3085,3085,0
|
|
20230904,164800,587417980,3085,3085,3085,3085,0
|
|
20230904,164700,587417980,3085,3085,3085,3085,0
|
|
20230904,164600,587417980,3085,3085,3085,3085,0
|
|
20230904,164500,587417980,3085,3085,3085,3085,0
|
|
20230904,164400,587417980,3085,3085,3085,3085,0
|
|
20230904,164300,587417980,3085,3085,3085,3085,0
|
|
20230904,164200,587417980,3085,3085,3085,3085,0
|
|
20230904,164100,587417980,3085,3085,3085,3085,0
|
|
20230904,164000,587417980,3085,3085,3085,3085,0
|
|
20230904,163900,587417980,3085,3085,3085,3085,0
|
|
20230904,163800,587417980,3085,3085,3085,3085,0
|
|
20230904,163700,587417980,3085,3085,3085,3085,0
|
|
20230904,163600,587417980,3085,3085,3085,3085,0
|
|
20230904,163500,587417980,3085,3085,3085,3085,0
|
|
20230904,163400,587417980,3085,3085,3085,3085,0
|
|
20230904,163300,587417980,3085,3085,3085,3085,0
|
|
20230904,163200,587417980,3085,3085,3085,3085,0
|
|
20230904,163100,587417980,3085,3085,3085,3085,0
|
|
20230904,163000,587417980,3085,3085,3085,3085,0
|
|
20230904,162900,587417980,3085,3085,3085,3085,0
|
|
20230904,162800,587417980,3085,3085,3085,3085,0
|
|
20230904,162700,587417980,3085,3085,3085,3085,0
|
|
20230904,162600,587417980,3085,3085,3085,3085,2635
|
|
20230904,162500,587417980,3085,3085,3085,3085,0
|
|
20230904,162400,587417980,3085,3085,3085,3085,0
|
|
20230904,162300,587417980,3085,3085,3085,3085,0
|
|
20230904,162200,587417980,3085,3085,3085,3085,0
|
|
20230904,162100,587417980,3085,3085,3085,3085,0
|
|
20230904,162000,587417980,3085,3085,3085,3085,0
|
|
20230904,161900,587417980,3085,3085,3085,3085,0
|
|
20230904,161800,587417980,3085,3085,3085,3085,0
|
|
20230904,161700,587417980,3085,3085,3085,3085,0
|
|
20230904,161600,587417980,3085,3085,3085,3085,0
|
|
20230904,161500,587417980,3085,3085,3085,3085,0
|
|
20230904,161400,587417980,3085,3085,3085,3085,0
|
|
20230904,161300,587417980,3085,3085,3085,3085,0
|
|
20230904,161200,587417980,3085,3085,3085,3085,0
|
|
20230904,161100,587417980,3085,3085,3085,3085,0
|
|
20230904,161000,587417980,3085,3085,3085,3085,0
|
|
20230904,160900,587417980,3085,3085,3085,3085,0
|
|
20230904,160800,587417980,3085,3085,3085,3085,0
|
|
20230904,160700,587417980,3085,3085,3085,3085,0
|
|
20230904,160600,587417980,3085,3085,3085,3085,0
|
|
20230904,160500,587417980,3085,3085,3085,3085,0
|
|
20230904,160400,587417980,3085,3085,3085,3085,0
|
|
20230904,160300,587417980,3085,3085,3085,3085,0
|
|
20230904,160200,587417980,3085,3085,3085,3085,0
|
|
20230904,160100,587417980,3085,3085,3085,3085,0
|
|
20230904,160000,587417980,3085,3085,3085,3085,0
|
|
20230904,155900,587417980,3085,3085,3085,3085,0
|
|
20230904,155800,587417980,3085,3085,3085,3085,0
|
|
20230904,155700,587417980,3085,3085,3085,3085,0
|
|
20230904,155600,587417980,3085,3085,3085,3085,2635
|
|
20230904,155500,587417980,3085,3085,3085,3085,0
|
|
20230904,155400,587417980,3085,3085,3085,3085,0
|
|
20230904,155300,587417980,3085,3085,3085,3085,0
|
|
20230904,155200,587417980,3085,3085,3085,3085,0
|
|
20230904,155100,587417980,3085,3085,3085,3085,0
|
|
20230904,155000,587417980,3085,3085,3085,3085,0
|
|
20230904,154900,587417980,3085,3085,3085,3085,0
|
|
20230904,154800,587417980,3085,3085,3085,3085,0
|
|
20230904,154700,587417980,3085,3085,3085,3085,0
|
|
20230904,154600,587417980,3085,3085,3085,3085,0
|
|
20230904,154500,587417980,3085,3085,3085,3085,0
|
|
20230904,154400,587417980,3085,3085,3085,3085,0
|
|
20230904,154300,587417980,3085,3085,3085,3085,0
|
|
20230904,154200,587417980,3085,3085,3085,3085,0
|
|
20230904,154100,587417980,3085,3085,3085,3085,0
|
|
20230904,154000,587417980,3085,3085,3085,3085,0
|
|
20230904,153900,587417980,3085,3085,3085,3085,0
|
|
20230904,153800,587417980,3085,3085,3085,3085,0
|
|
20230904,153700,587417980,3085,3085,3085,3085,0
|
|
20230904,153600,587417980,3085,3085,3085,3085,0
|
|
20230904,153500,587417980,3085,3085,3085,3085,0
|
|
20230904,153400,587417980,3085,3085,3085,3085,0
|
|
20230904,153300,587417980,3085,3085,3085,3085,0
|
|
20230904,153200,587417980,3085,3085,3085,3085,0
|
|
20230904,153100,587417980,3085,3085,3085,3085,0
|
|
20230904,153000,587417980,3085,3085,3085,3085,2635
|
|
20230904,152900,579289005,3080,3080,3080,3080,0
|
|
20230904,152800,579289005,3080,3080,3080,3080,0
|
|
20230904,152700,579289005,3080,3080,3080,3080,0
|
|
20230904,152600,579289005,3080,3080,3080,3080,0
|
|
20230904,152500,579289005,3080,3080,3080,3080,0
|
|
20230904,152400,579289005,3080,3080,3080,3080,0
|
|
20230904,152300,579289005,3080,3080,3080,3080,0
|
|
20230904,152200,579289005,3080,3080,3080,3080,0
|
|
20230904,152100,579289005,3080,3080,3080,3080,0
|
|
20230904,152000,579289005,3080,3080,3080,3080,0
|
|
20230904,151900,579289005,3080,3090,3090,3080,1610
|
|
20230904,151800,574327955,3090,3090,3090,3090,824
|
|
20230904,151700,571781795,3090,3075,3090,3075,41
|
|
20230904,151600,571655460,3075,3075,3090,3075,1011
|
|
20230904,151500,568541595,3075,3075,3075,3075,2
|
|
20230904,151400,568535445,3075,3075,3075,3075,332
|
|
20230904,151300,567514545,3075,3080,3080,3075,3531
|
|
20230904,151200,556641745,3080,3085,3085,3080,48
|
|
20230904,151100,556493685,3085,3085,3085,3085,19
|
|
20230904,151000,556435070,3080,3080,3080,3080,4
|
|
20230904,150900,556422750,3080,3080,3080,3080,18
|
|
20230904,150800,556367310,3080,3080,3080,3080,5
|
|
20230904,150700,556351910,3080,3080,3080,3080,2
|
|
20230904,150600,556345750,3080,3085,3085,3080,1191
|
|
20230904,150500,552672480,3085,3090,3090,3085,22
|
|
20230904,150400,552604560,3090,3080,3090,3080,519
|
|
20230904,150300,551003450,3085,3080,3085,3080,53
|
|
20230904,150200,550839960,3080,3080,3080,3080,20
|
|
20230904,150100,550778360,3080,3080,3080,3080,2
|
|
20230904,150000,550772200,3080,3080,3085,3080,250
|
|
20230904,145900,550001080,3085,3075,3085,3075,363
|
|
20230904,145800,548881430,3075,3075,3075,3075,9
|
|
20230904,145700,548853755,3075,3075,3075,3075,2
|
|
20230904,145600,548847605,3075,3080,3080,3075,17
|
|
20230904,145500,548795250,3080,3080,3080,3080,20
|
|
20230904,145400,548733650,3080,3080,3080,3080,3
|
|
20230904,145300,548724410,3080,3075,3080,3075,277
|
|
20230904,145200,547872055,3075,3080,3085,3075,151
|
|
20230904,145100,547406480,3075,3080,3080,3075,1155
|
|
20230904,145000,543849110,3080,3080,3080,3080,43
|
|
20230904,144900,543716670,3080,3085,3085,3080,18
|
|
20230904,144800,543661155,3085,3085,3090,3085,85
|
|
20230904,144700,543398680,3080,3085,3085,3080,14
|
|
20230904,144600,543355510,3080,3075,3080,3075,24
|
|
20230904,144500,543281605,3075,3080,3085,3075,4702
|
|
20230904,144400,528799450,3080,3085,3085,3080,1863
|
|
20230904,144300,523052100,3085,3085,3085,3085,5
|
|
20230904,144200,523036675,3085,3085,3085,3085,16
|
|
20230904,144100,522987315,3085,3085,3085,3085,13
|
|
20230904,144000,522947210,3085,3085,3085,3085,2
|
|
20230904,143900,522941040,3085,3085,3085,3085,15
|
|
20230904,143800,522894765,3085,3085,3090,3085,945
|
|
20230904,143700,519974935,3085,3085,3090,3085,962
|
|
20230904,143600,517002415,3085,3090,3090,3085,7
|
|
20230904,143500,516980795,3085,3085,3090,3085,117
|
|
20230904,143400,516619320,3085,3085,3085,3085,16
|
|
20230904,143300,516569960,3080,3090,3090,3080,5
|
|
20230904,143200,516554545,3080,3090,3090,3080,4
|
|
20230904,143100,516542205,3085,3090,3090,3085,215
|
|
20230904,143000,515878925,3085,3085,3090,3085,236
|
|
20230904,142900,515150855,3090,3085,3090,3085,7
|
|
20230904,142800,515129245,3090,3090,3090,3085,169
|
|
20230904,142700,514607060,3085,3090,3090,3080,3686
|
|
20230904,142600,503243020,3085,3085,3090,3085,442
|
|
20230904,142500,501877335,3090,3085,3090,3085,6
|
|
20230904,142400,501858810,3085,3100,3105,3085,8535
|
|
20230904,142300,475472200,3105,3100,3105,3100,3
|
|
20230904,142200,475462895,3105,3110,3110,3100,16
|
|
20230904,142100,475413205,3105,3105,3115,3105,103
|
|
20230904,142000,475093380,3115,3105,3120,3105,422
|
|
20230904,141900,473780195,3100,3110,3110,3100,101
|
|
20230904,141800,473466590,3100,3100,3110,3100,15
|
|
20230904,141700,473420080,3110,3100,3110,3100,41
|
|
20230904,141600,473292860,3100,3100,3100,3100,4
|
|
20230904,141500,473280460,3100,3100,3100,3100,12
|
|
20230904,141400,473243260,3100,3100,3100,3100,5
|
|
20230904,141300,473227760,3100,3100,3100,3100,2
|
|
20230904,141200,473221560,3100,3100,3100,3100,16
|
|
20230904,141100,473171960,3100,3100,3100,3100,1
|
|
20230904,141000,473168860,3100,3100,3100,3100,13
|
|
20230904,140900,473128560,3100,3100,3100,3100,4
|
|
20230904,140800,473116160,3100,3100,3100,3100,3
|
|
20230904,140700,473106860,3100,3100,3100,3100,2
|
|
20230904,140600,473100660,3100,3100,3105,3100,40
|
|
20230904,140500,472976595,3100,3100,3100,3100,4
|
|
20230904,140400,472964195,3100,3100,3100,3100,4
|
|
20230904,140300,472951795,3100,3100,3105,3100,9
|
|
20230904,140200,472923890,3100,3100,3105,3100,4
|
|
20230904,140100,472911485,3100,3105,3110,3100,204
|
|
20230904,140000,472278070,3105,3100,3105,3100,4
|
|
20230904,135900,472265665,3100,3100,3110,3100,553
|
|
20230904,135800,470549325,3100,3100,3100,3100,1
|
|
20230904,135700,470546225,3110,3100,3110,3100,278
|
|
20230904,135600,469683270,3105,3095,3105,3095,103
|
|
20230904,135500,469364475,3105,3100,3105,3095,61
|
|
20230904,135400,469175225,3100,3100,3105,3100,17
|
|
20230904,135300,469122520,3105,3105,3105,3100,7
|
|
20230904,135200,469100805,3100,3095,3105,3095,33
|
|
20230904,135100,468998515,3095,3095,3095,3095,2
|
|
20230904,135000,468992325,3100,3105,3105,3095,71
|
|
20230904,134900,468772215,3100,3100,3100,3100,4
|
|
20230904,134800,468759815,3100,3095,3100,3095,291
|
|
20230904,134700,467857725,3095,3095,3095,3095,3
|
|
20230904,134600,467848440,3105,3100,3105,3100,154
|
|
20230904,134500,467370970,3095,3105,3105,3095,6
|
|
20230904,134400,467352370,3100,3095,3100,3095,331
|
|
20230904,134300,466326285,3100,3090,3100,3090,31
|
|
20230904,134200,466230390,3100,3095,3100,3095,2
|
|
20230904,134100,466224195,3090,3095,3105,3090,1039
|
|
20230904,134000,463008390,3105,3095,3105,3095,5
|
|
20230904,133900,462992905,3095,3095,3100,3095,14
|
|
20230904,133800,462949520,3095,3095,3095,3095,2
|
|
20230904,133700,462943330,3095,3095,3100,3095,332
|
|
20230904,133600,461915385,3095,3095,3095,3095,4
|
|
20230904,133500,461903005,3105,3095,3105,3095,13
|
|
20230904,133400,461862670,3095,3095,3095,3095,2
|
|
20230904,133300,461856480,3095,3095,3095,3095,4
|
|
20230904,133200,461844100,3095,3095,3095,3095,5
|
|
20230904,133100,461828625,3095,3095,3095,3095,1
|
|
20230904,133000,461825530,3095,3095,3095,3095,0
|
|
20230904,132900,461825530,3095,3095,3095,3095,0
|
|
20230904,132800,461825530,3095,3095,3095,3095,0
|
|
20230904,132700,461825530,3095,3095,3095,3095,0
|
|
20230904,132600,461825530,3095,3095,3095,3095,500
|
|
20230904,132500,460278030,3095,3095,3095,3095,0
|
|
20230904,132400,460278030,3095,3095,3095,3095,1191
|
|
20230904,132300,456591885,3095,3100,3100,3095,73
|
|
20230904,132200,456365945,3095,3095,3095,3095,290
|
|
20230904,132100,455468395,3100,3100,3100,3100,8
|
|
20230904,132000,455443595,3100,3100,3100,3100,0
|
|
20230904,131900,455443595,3100,3100,3100,3100,0
|
|
20230904,131800,455443595,3100,3100,3100,3100,0
|
|
20230904,131700,455443595,3100,3100,3100,3100,0
|
|
20230904,131600,455443595,3100,3100,3100,3100,203
|
|
20230904,131500,454814295,3105,3105,3105,3105,22
|
|
20230904,131400,454745985,3105,3110,3110,3105,4
|
|
20230904,131300,454733560,3105,3105,3105,3105,0
|
|
20230904,131200,454733560,3105,3105,3105,3105,0
|
|
20230904,131100,454733560,3105,3105,3105,3105,9
|
|
20230904,131000,454705615,3105,3105,3105,3105,5
|
|
20230904,130900,454690090,3105,3105,3105,3105,0
|
|
20230904,130800,454690090,3105,3105,3105,3105,100
|
|
20230904,130700,454379590,3100,3100,3100,3100,0
|
|
20230904,130600,454379590,3100,3100,3100,3100,1
|
|
20230904,130500,454376490,3110,3110,3110,3110,1
|
|
20230904,130400,454373380,3110,3110,3110,3110,1
|
|
20230904,130300,454370270,3110,3110,3110,3110,0
|
|
20230904,130200,454370270,3110,3110,3110,3110,30
|
|
20230904,130100,454276970,3105,3105,3105,3105,0
|
|
20230904,130000,454276970,3105,3105,3105,3105,0
|
|
20230904,125900,454276970,3105,3105,3105,3105,0
|
|
20230904,125800,454276970,3105,3105,3105,3105,179
|
|
20230904,125700,453721175,3105,3105,3105,3105,434
|
|
20230904,125600,452373605,3115,3105,3115,3105,510
|
|
20230904,125500,450789310,3100,3100,3100,3100,48
|
|
20230904,125400,450640510,3100,3100,3100,3100,739
|
|
20230904,125300,448349610,3100,3100,3100,3100,0
|
|
20230904,125200,448349610,3100,3100,3100,3100,2
|
|
20230904,125100,448343410,3100,3100,3100,3100,1
|
|
20230904,125000,448340310,3100,3100,3100,3100,0
|
|
20230904,124900,448340310,3100,3100,3100,3100,0
|
|
20230904,124800,448340310,3100,3100,3100,3100,0
|
|
20230904,124700,448340310,3100,3100,3100,3100,0
|
|
20230904,124600,448340310,3100,3100,3100,3100,0
|
|
20230904,124500,448340310,3100,3100,3100,3100,0
|
|
20230904,124400,448340310,3100,3100,3100,3100,0
|
|
20230904,124300,448340310,3100,3100,3100,3100,0
|
|
20230904,124200,448340310,3100,3100,3100,3100,0
|
|
20230904,124100,448340310,3100,3100,3100,3100,0
|
|
20230904,124000,448340310,3100,3100,3100,3100,0
|
|
20230904,123900,448340310,3100,3095,3100,3095,68
|
|
20230904,123800,448129845,3100,3100,3100,3100,0
|
|
20230904,123700,448129845,3100,3100,3100,3100,1
|
|
20230904,123600,448126745,3095,3095,3095,3095,61
|
|
20230904,123500,447937950,3095,3100,3100,3095,1612
|
|
20230904,123400,442944900,3100,3100,3100,3100,0
|
|
20230904,123300,442944900,3100,3100,3100,3100,734
|
|
20230904,123200,440669500,3105,3105,3105,3105,0
|
|
20230904,123100,440669500,3105,3105,3105,3105,0
|
|
20230904,123000,440669500,3105,3105,3105,3105,0
|
|
20230904,122900,440669500,3105,3105,3105,3105,0
|
|
20230904,122800,440669500,3105,3110,3110,3105,1924
|
|
20230904,122700,434691760,3120,3120,3120,3120,0
|
|
20230904,122600,434691760,3120,3120,3120,3120,0
|
|
20230904,122500,434691760,3120,3120,3120,3120,0
|
|
20230904,122400,434691760,3120,3120,3120,3120,0
|
|
20230904,122300,434691760,3120,3120,3120,3120,0
|
|
20230904,122200,434691760,3120,3115,3120,3115,203
|
|
20230904,122100,434059270,3120,3115,3120,3115,9467
|
|
20230904,122000,404524965,3110,3110,3110,3110,0
|
|
20230904,121900,404524965,3110,3110,3110,3110,7166
|
|
20230904,121800,382238705,3110,3110,3110,3110,0
|
|
20230904,121700,382238705,3110,3110,3110,3110,0
|
|
20230904,121600,382238705,3110,3110,3110,3110,0
|
|
20230904,121500,382238705,3110,3110,3110,3110,0
|
|
20230904,121400,382238705,3110,3110,3110,3110,0
|
|
20230904,121300,382238705,3110,3110,3110,3110,0
|
|
20230904,121200,382238705,3110,3110,3110,3110,0
|
|
20230904,121100,382238705,3110,3110,3110,3110,0
|
|
20230904,121000,382238705,3110,3110,3110,3110,0
|
|
20230904,120900,382238705,3110,3105,3110,3105,1022
|
|
20230904,120800,379065390,3110,3110,3110,3110,200
|
|
20230904,120700,378443390,3105,3105,3105,3105,0
|
|
20230904,120600,378443390,3105,3105,3105,3105,0
|
|
20230904,120500,378443390,3105,3105,3105,3105,0
|
|
20230904,120400,378443390,3105,3105,3105,3105,0
|
|
20230904,120300,378443390,3105,3105,3105,3105,21
|
|
20230904,120200,378378185,3105,3105,3105,3105,0
|
|
20230904,120100,378378185,3105,3105,3105,3105,0
|
|
20230904,120000,378378185,3105,3105,3105,3105,0
|
|
20230904,115900,378378185,3105,3105,3105,3105,0
|
|
20230904,115800,378378185,3105,3105,3105,3105,1357
|
|
20230904,115700,374164700,3105,3105,3105,3105,1
|
|
20230904,115600,374161595,3110,3110,3110,3110,0
|
|
20230904,115500,374161595,3110,3110,3110,3110,22
|
|
20230904,115400,374093175,3105,3105,3105,3105,478
|
|
20230904,115300,372608985,3100,3100,3100,3100,0
|
|
20230904,115200,372608985,3100,3100,3100,3100,3081
|
|
20230904,115100,363057885,3105,3105,3105,3105,1008
|
|
20230904,115000,359928045,3110,3110,3110,3110,0
|
|
20230904,114900,359928045,3110,3110,3110,3110,0
|
|
20230904,114800,359928045,3110,3110,3110,3110,192
|
|
20230904,114700,359330925,3110,3110,3110,3110,0
|
|
20230904,114600,359330925,3110,3110,3110,3110,0
|
|
20230904,114500,359330925,3110,3110,3110,3110,3
|
|
20230904,114400,359321595,3105,3105,3105,3105,0
|
|
20230904,114300,359321595,3105,3105,3105,3105,0
|
|
20230904,114200,359321595,3105,3110,3110,3105,1702
|
|
20230904,114100,354036385,3110,3110,3110,3110,0
|
|
20230904,114000,354036385,3110,3110,3110,3110,1286
|
|
20230904,113900,350036925,3120,3120,3120,3120,0
|
|
20230904,113800,350036925,3120,3120,3120,3120,0
|
|
20230904,113700,350036925,3120,3120,3120,3120,0
|
|
20230904,113600,350036925,3120,3120,3120,3120,3
|
|
20230904,113500,350027565,3120,3120,3120,3120,0
|
|
20230904,113400,350027565,3120,3120,3120,3120,0
|
|
20230904,113300,350027565,3120,3120,3120,3120,0
|
|
20230904,113200,350027565,3120,3120,3120,3120,0
|
|
20230904,113100,350027565,3120,3120,3120,3120,10
|
|
20230904,113000,349996365,3110,3110,3110,3110,0
|
|
20230904,112900,349996365,3110,3110,3110,3110,0
|
|
20230904,112800,349996365,3110,3110,3110,3110,1070
|
|
20230904,112700,346668665,3110,3110,3110,3110,0
|
|
20230904,112600,346668665,3110,3110,3110,3110,0
|
|
20230904,112500,346668665,3110,3110,3110,3110,1
|
|
20230904,112400,346665555,3105,3110,3110,3105,1362
|
|
20230904,112300,342433715,3120,3120,3120,3120,0
|
|
20230904,112200,342433715,3120,3120,3120,3120,0
|
|
20230904,112100,342433715,3120,3120,3120,3120,3
|
|
20230904,112000,342424355,3120,3120,3120,3120,0
|
|
20230904,111900,342424355,3120,3120,3120,3120,0
|
|
20230904,111800,342424355,3120,3120,3120,3120,0
|
|
20230904,111700,342424355,3120,3120,3120,3120,0
|
|
20230904,111600,342424355,3120,3120,3120,3120,100
|
|
20230904,111500,342112355,3120,3120,3120,3120,0
|
|
20230904,111400,342112355,3120,3120,3120,3120,0
|
|
20230904,111300,342112355,3120,3120,3120,3120,0
|
|
20230904,111200,342112355,3120,3120,3120,3120,200
|
|
20230904,111100,341488355,3120,3120,3120,3120,0
|
|
20230904,111000,341488355,3120,3120,3120,3120,0
|
|
20230904,110900,341488355,3120,3120,3120,3120,0
|
|
20230904,110800,341488355,3120,3120,3120,3120,0
|
|
20230904,110700,341488355,3120,3120,3120,3120,1
|
|
20230904,110600,341485235,3110,3110,3110,3110,6
|
|
20230904,110500,341466575,3120,3120,3120,3120,1
|
|
20230904,110400,341463455,3115,3115,3115,3115,0
|
|
20230904,110300,341463455,3115,3115,3115,3110,1870
|
|
20230904,110200,335638815,3115,3115,3115,3115,0
|
|
20230904,110100,335638815,3115,3115,3125,3115,3823
|
|
20230904,110000,323711730,3115,3115,3115,3115,20
|
|
20230904,105900,323649430,3115,3115,3115,3115,0
|
|
20230904,105800,323649430,3115,3110,3115,3110,501
|
|
20230904,105700,322091315,3110,3110,3110,3110,401
|
|
20230904,105600,320844205,3105,3105,3105,3105,350
|
|
20230904,105500,319757455,3105,3105,3105,3105,0
|
|
20230904,105400,319757455,3105,3105,3105,3105,100
|
|
20230904,105300,319446955,3105,3105,3105,3105,0
|
|
20230904,105200,319446955,3105,3105,3105,3105,0
|
|
20230904,105100,319446955,3105,3105,3105,3105,0
|
|
20230904,105000,319446955,3105,3105,3105,3105,101
|
|
20230904,104900,319133350,3100,3100,3100,3100,1
|
|
20230904,104800,319130250,3105,3105,3105,3105,0
|
|
20230904,104700,319130250,3105,3105,3105,3105,0
|
|
20230904,104600,319130250,3105,3110,3110,3105,534
|
|
20230904,104500,317471030,3110,3120,3120,3110,463
|
|
20230904,104400,316030780,3120,3120,3120,3120,10
|
|
20230904,104300,315999580,3115,3115,3115,3115,1203
|
|
20230904,104200,312252235,3115,3115,3115,3115,0
|
|
20230904,104100,312252235,3115,3115,3115,3115,14
|
|
20230904,104000,312208625,3105,3105,3105,3105,0
|
|
20230904,103900,312208625,3105,3105,3105,3105,0
|
|
20230904,103800,312208625,3105,3105,3105,3105,30
|
|
20230904,103700,312115475,3105,3105,3105,3105,0
|
|
20230904,103600,312115475,3105,3105,3105,3105,3
|
|
20230904,103500,312106160,3105,3105,3105,3105,47
|
|
20230904,103400,311960225,3110,3110,3110,3110,0
|
|
20230904,103300,311960225,3110,3110,3110,3110,3
|
|
20230904,103200,311950895,3110,3110,3110,3110,773
|
|
20230904,103100,309546865,3110,3115,3115,3105,730
|
|
20230904,103000,307275145,3115,3115,3115,3115,1
|
|
20230904,102900,307272030,3105,3105,3105,3105,4
|
|
20230904,102800,307259610,3105,3115,3115,3105,310
|
|
20230904,102700,306296960,3115,3115,3115,3115,10
|
|
20230904,102600,306265810,3115,3115,3115,3115,2
|
|
20230904,102500,306259580,3115,3115,3115,3115,2
|
|
20230904,102400,306253350,3110,3110,3110,3110,148
|
|
20230904,102300,305793070,3110,3110,3110,3110,0
|
|
20230904,102200,305793070,3110,3110,3110,3110,0
|
|
20230904,102100,305793070,3110,3110,3110,3110,0
|
|
20230904,102000,305793070,3110,3110,3110,3110,0
|
|
20230904,101900,305793070,3110,3105,3110,3100,2037
|
|
20230904,101800,299477085,3120,3110,3120,3110,1301
|
|
20230904,101700,295421565,3105,3105,3105,3105,176
|
|
20230904,101600,294875085,3110,3100,3110,3100,1185
|
|
20230904,101500,291194115,3110,3105,3110,3105,338
|
|
20230904,101400,290144490,3105,3105,3105,3105,200
|
|
20230904,101300,289523490,3105,3105,3105,3100,304
|
|
20230904,101200,288580540,3110,3110,3110,3110,0
|
|
20230904,101100,288580540,3110,3110,3110,3110,0
|
|
20230904,101000,288580540,3110,3110,3110,3110,30
|
|
20230904,100900,288487240,3100,3115,3115,3100,3241
|
|
20230904,100800,278419895,3110,3100,3110,3100,5657
|
|
20230904,100700,260868445,3100,3095,3100,3095,77
|
|
20230904,100600,260630030,3100,3100,3100,3100,0
|
|
20230904,100500,260630030,3100,3100,3100,3100,0
|
|
20230904,100400,260630030,3100,3100,3100,3100,80
|
|
20230904,100300,260382030,3100,3100,3100,3100,690
|
|
20230904,100200,258243030,3100,3100,3100,3100,20
|
|
20230904,100100,258181030,3095,3095,3095,3095,11
|
|
20230904,100000,258146985,3095,3100,3100,3095,2
|
|
20230904,095900,258140790,3090,3095,3095,3090,692
|
|
20230904,095800,256001300,3100,3095,3100,3095,1574
|
|
20230904,095700,251129520,3095,3110,3110,3095,365
|
|
20230904,095600,249999060,3110,3110,3110,3110,100
|
|
20230904,095500,249688060,3110,3120,3120,3100,24894
|
|
20230904,095400,172474170,3115,3115,3115,3115,890
|
|
20230904,095300,169701820,3115,3115,3115,3115,10
|
|
20230904,095200,169670670,3115,3115,3115,3115,1
|
|
20230904,095100,169667555,3115,3100,3115,3100,7365
|
|
20230904,095000,146789720,3100,3105,3105,3090,3639
|
|
20230904,094900,135508660,3110,3110,3110,3105,234
|
|
20230904,094800,134780970,3110,3115,3115,3110,205
|
|
20230904,094700,134142420,3115,3110,3115,3110,268
|
|
20230904,094600,133308460,3115,3130,3130,3105,20213
|
|
20230904,094500,70374590,3130,3130,3130,3130,183
|
|
20230904,094400,69801800,3130,3130,3130,3130,4
|
|
20230904,094300,69789280,3130,3130,3130,3130,0
|
|
20230904,094200,69789280,3130,3130,3130,3130,0
|
|
20230904,094100,69789280,3130,3130,3130,3130,229
|
|
20230904,094000,69072510,3140,3140,3140,3140,0
|
|
20230904,093900,69072510,3140,3140,3140,3140,9
|
|
20230904,093800,69044250,3140,3140,3140,3140,1
|
|
20230904,093700,69041110,3140,3135,3140,3130,847
|
|
20230904,093600,66389955,3135,3135,3135,3135,600
|
|
20230904,093500,64508955,3135,3135,3135,3135,0
|
|
20230904,093400,64508955,3135,3135,3135,3135,90
|
|
20230904,093300,64226805,3140,3140,3140,3140,0
|
|
20230904,093200,64226805,3140,3140,3140,3140,318
|
|
20230904,093100,63228285,3140,3140,3140,3135,32
|
|
20230904,093000,63127955,3135,3130,3135,3130,836
|
|
20230904,092900,60508095,3130,3130,3130,3130,100
|
|
20230904,092800,60195095,3135,3135,3135,3135,0
|
|
20230904,092700,60195095,3135,3135,3135,3135,917
|
|
20230904,092600,57320300,3140,3140,3145,3140,186
|
|
20230904,092500,56736250,3140,3140,3140,3140,3
|
|
20230904,092400,56726830,3135,3135,3135,3135,240
|
|
20230904,092300,55974430,3130,3130,3130,3130,0
|
|
20230904,092200,55974430,3130,3130,3130,3130,0
|
|
20230904,092100,55974430,3130,3135,3135,3130,1510
|
|
20230904,092000,51242175,3140,3140,3140,3140,283
|
|
20230904,091900,50353555,3140,3140,3140,3140,122
|
|
20230904,091800,49970475,3140,3140,3140,3140,17
|
|
20230904,091700,49917095,3135,3135,3135,3135,100
|
|
20230904,091600,49603595,3135,3135,3135,3135,1
|
|
20230904,091500,49600460,3140,3140,3140,3140,201
|
|
20230904,091400,48969320,3145,3150,3150,3145,835
|
|
20230904,091300,46340625,3155,3150,3155,3150,21
|
|
20230904,091200,46274425,3150,3150,3150,3150,100
|
|
20230904,091100,45959425,3155,3155,3155,3155,47
|
|
20230904,091000,45811140,3160,3160,3160,3160,0
|
|
20230904,090900,45811140,3160,3160,3160,3160,71
|
|
20230904,090800,45586780,3165,3165,3165,3165,309
|
|
20230904,090700,44608795,3165,3165,3165,3165,1151
|
|
20230904,090600,40965880,3165,3120,3165,3115,3348
|
|
20230904,090500,30488940,3115,3130,3130,3115,496
|
|
20230904,090400,28938565,3130,3135,3135,3130,1035
|
|
20230904,090300,25698970,3135,3140,3140,3135,1109
|
|
20230904,090200,22217930,3145,3145,3145,3145,0
|
|
20230904,090100,22217930,3145,3155,3155,3145,2350
|
|
20230904,090000,14824755,3165,3145,3165,3145,3697
|