662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,195800,1002846920,3060,3060,3060,3060,0
|
|
20230906,195700,1002846920,3060,3060,3060,3060,0
|
|
20230906,195600,1002846920,3060,3060,3060,3060,0
|
|
20230906,195500,1002846920,3060,3060,3060,3060,0
|
|
20230906,195400,1002846920,3060,3060,3060,3060,0
|
|
20230906,195300,1002846920,3060,3060,3060,3060,0
|
|
20230906,195200,1002846920,3060,3060,3060,3060,0
|
|
20230906,195100,1002846920,3060,3060,3060,3060,0
|
|
20230906,195000,1002846920,3060,3060,3060,3060,0
|
|
20230906,194900,1002846920,3060,3060,3060,3060,0
|
|
20230906,194800,1002846920,3060,3060,3060,3060,0
|
|
20230906,194700,1002846920,3060,3060,3060,3060,0
|
|
20230906,194600,1002846920,3060,3060,3060,3060,0
|
|
20230906,194500,1002846920,3060,3060,3060,3060,0
|
|
20230906,194400,1002846920,3060,3060,3060,3060,0
|
|
20230906,194300,1002846920,3060,3060,3060,3060,0
|
|
20230906,194200,1002846920,3060,3060,3060,3060,0
|
|
20230906,194100,1002846920,3060,3060,3060,3060,0
|
|
20230906,194000,1002846920,3060,3060,3060,3060,0
|
|
20230906,193900,1002846920,3060,3060,3060,3060,0
|
|
20230906,193800,1002846920,3060,3060,3060,3060,0
|
|
20230906,193700,1002846920,3060,3060,3060,3060,0
|
|
20230906,193600,1002846920,3060,3060,3060,3060,0
|
|
20230906,193500,1002846920,3060,3060,3060,3060,0
|
|
20230906,193400,1002846920,3060,3060,3060,3060,0
|
|
20230906,193300,1002846920,3060,3060,3060,3060,0
|
|
20230906,193200,1002846920,3060,3060,3060,3060,0
|
|
20230906,193100,1002846920,3060,3060,3060,3060,0
|
|
20230906,193000,1002846920,3060,3060,3060,3060,0
|
|
20230906,192900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,192800,1002846920,3060,3060,3060,3060,0
|
|
20230906,192700,1002846920,3060,3060,3060,3060,0
|
|
20230906,192600,1002846920,3060,3060,3060,3060,0
|
|
20230906,192500,1002846920,3060,3060,3060,3060,0
|
|
20230906,192400,1002846920,3060,3060,3060,3060,0
|
|
20230906,192300,1002846920,3060,3060,3060,3060,0
|
|
20230906,192200,1002846920,3060,3060,3060,3060,0
|
|
20230906,192100,1002846920,3060,3060,3060,3060,0
|
|
20230906,192000,1002846920,3060,3060,3060,3060,0
|
|
20230906,191900,1002846920,3060,3060,3060,3060,0
|
|
20230906,191800,1002846920,3060,3060,3060,3060,0
|
|
20230906,191700,1002846920,3060,3060,3060,3060,0
|
|
20230906,191600,1002846920,3060,3060,3060,3060,0
|
|
20230906,191500,1002846920,3060,3060,3060,3060,0
|
|
20230906,191400,1002846920,3060,3060,3060,3060,0
|
|
20230906,191300,1002846920,3060,3060,3060,3060,0
|
|
20230906,191200,1002846920,3060,3060,3060,3060,0
|
|
20230906,191100,1002846920,3060,3060,3060,3060,0
|
|
20230906,191000,1002846920,3060,3060,3060,3060,0
|
|
20230906,190900,1002846920,3060,3060,3060,3060,0
|
|
20230906,190800,1002846920,3060,3060,3060,3060,0
|
|
20230906,190700,1002846920,3060,3060,3060,3060,0
|
|
20230906,190600,1002846920,3060,3060,3060,3060,0
|
|
20230906,190500,1002846920,3060,3060,3060,3060,0
|
|
20230906,190400,1002846920,3060,3060,3060,3060,0
|
|
20230906,190300,1002846920,3060,3060,3060,3060,0
|
|
20230906,190200,1002846920,3060,3060,3060,3060,0
|
|
20230906,190100,1002846920,3060,3060,3060,3060,0
|
|
20230906,190000,1002846920,3060,3060,3060,3060,0
|
|
20230906,185900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,185800,1002846920,3060,3060,3060,3060,0
|
|
20230906,185700,1002846920,3060,3060,3060,3060,0
|
|
20230906,185600,1002846920,3060,3060,3060,3060,0
|
|
20230906,185500,1002846920,3060,3060,3060,3060,0
|
|
20230906,185400,1002846920,3060,3060,3060,3060,0
|
|
20230906,185300,1002846920,3060,3060,3060,3060,0
|
|
20230906,185200,1002846920,3060,3060,3060,3060,0
|
|
20230906,185100,1002846920,3060,3060,3060,3060,0
|
|
20230906,185000,1002846920,3060,3060,3060,3060,0
|
|
20230906,184900,1002846920,3060,3060,3060,3060,0
|
|
20230906,184800,1002846920,3060,3060,3060,3060,0
|
|
20230906,184700,1002846920,3060,3060,3060,3060,0
|
|
20230906,184600,1002846920,3060,3060,3060,3060,0
|
|
20230906,184500,1002846920,3060,3060,3060,3060,0
|
|
20230906,184400,1002846920,3060,3060,3060,3060,0
|
|
20230906,184300,1002846920,3060,3060,3060,3060,0
|
|
20230906,184200,1002846920,3060,3060,3060,3060,0
|
|
20230906,184100,1002846920,3060,3060,3060,3060,0
|
|
20230906,184000,1002846920,3060,3060,3060,3060,0
|
|
20230906,183900,1002846920,3060,3060,3060,3060,0
|
|
20230906,183800,1002846920,3060,3060,3060,3060,0
|
|
20230906,183700,1002846920,3060,3060,3060,3060,0
|
|
20230906,183600,1002846920,3060,3060,3060,3060,0
|
|
20230906,183500,1002846920,3060,3060,3060,3060,0
|
|
20230906,183400,1002846920,3060,3060,3060,3060,0
|
|
20230906,183300,1002846920,3060,3060,3060,3060,0
|
|
20230906,183200,1002846920,3060,3060,3060,3060,0
|
|
20230906,183100,1002846920,3060,3060,3060,3060,0
|
|
20230906,183000,1002846920,3060,3060,3060,3060,0
|
|
20230906,182900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,182800,1002846920,3060,3060,3060,3060,0
|
|
20230906,182700,1002846920,3060,3060,3060,3060,0
|
|
20230906,182600,1002846920,3060,3060,3060,3060,0
|
|
20230906,182500,1002846920,3060,3060,3060,3060,0
|
|
20230906,182400,1002846920,3060,3060,3060,3060,0
|
|
20230906,182300,1002846920,3060,3060,3060,3060,0
|
|
20230906,182200,1002846920,3060,3060,3060,3060,0
|
|
20230906,182100,1002846920,3060,3060,3060,3060,0
|
|
20230906,182000,1002846920,3060,3060,3060,3060,0
|
|
20230906,181900,1002846920,3060,3060,3060,3060,0
|
|
20230906,181800,1002846920,3060,3060,3060,3060,0
|
|
20230906,181700,1002846920,3060,3060,3060,3060,0
|
|
20230906,181600,1002846920,3060,3060,3060,3060,0
|
|
20230906,181500,1002846920,3060,3060,3060,3060,0
|
|
20230906,181400,1002846920,3060,3060,3060,3060,0
|
|
20230906,181300,1002846920,3060,3060,3060,3060,0
|
|
20230906,181200,1002846920,3060,3060,3060,3060,0
|
|
20230906,181100,1002846920,3060,3060,3060,3060,0
|
|
20230906,181000,1002846920,3060,3060,3060,3060,0
|
|
20230906,180900,1002846920,3060,3060,3060,3060,0
|
|
20230906,180800,1002846920,3060,3060,3060,3060,0
|
|
20230906,180700,1002846920,3060,3060,3060,3060,0
|
|
20230906,180600,1002846920,3060,3060,3060,3060,0
|
|
20230906,180500,1002846920,3060,3060,3060,3060,0
|
|
20230906,180400,1002846920,3060,3060,3060,3060,0
|
|
20230906,180300,1002846920,3060,3060,3060,3060,0
|
|
20230906,180200,1002846920,3060,3060,3060,3060,0
|
|
20230906,180100,1002846920,3060,3060,3060,3060,0
|
|
20230906,180000,1002846920,3060,3060,3060,3060,0
|
|
20230906,175900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,175800,1002846920,3060,3060,3060,3060,0
|
|
20230906,175700,1002846920,3060,3060,3060,3060,0
|
|
20230906,175600,1002846920,3060,3060,3060,3060,0
|
|
20230906,175500,1002846920,3060,3060,3060,3060,0
|
|
20230906,175400,1002846920,3060,3060,3060,3060,0
|
|
20230906,175300,1002846920,3060,3060,3060,3060,0
|
|
20230906,175200,1002846920,3060,3060,3060,3060,0
|
|
20230906,175100,1002846920,3060,3060,3060,3060,0
|
|
20230906,175000,1002846920,3060,3060,3060,3060,0
|
|
20230906,174900,1002846920,3060,3060,3060,3060,0
|
|
20230906,174800,1002846920,3060,3060,3060,3060,0
|
|
20230906,174700,1002846920,3060,3060,3060,3060,0
|
|
20230906,174600,1002846920,3060,3060,3060,3060,0
|
|
20230906,174500,1002846920,3060,3060,3060,3060,0
|
|
20230906,174400,1002846920,3060,3060,3060,3060,0
|
|
20230906,174300,1002846920,3060,3060,3060,3060,0
|
|
20230906,174200,1002846920,3060,3060,3060,3060,0
|
|
20230906,174100,1002846920,3060,3060,3060,3060,0
|
|
20230906,174000,1002846920,3060,3060,3060,3060,0
|
|
20230906,173900,1002846920,3060,3060,3060,3060,0
|
|
20230906,173800,1002846920,3060,3060,3060,3060,0
|
|
20230906,173700,1002846920,3060,3060,3060,3060,0
|
|
20230906,173600,1002846920,3060,3060,3060,3060,0
|
|
20230906,173500,1002846920,3060,3060,3060,3060,0
|
|
20230906,173400,1002846920,3060,3060,3060,3060,0
|
|
20230906,173300,1002846920,3060,3060,3060,3060,0
|
|
20230906,173200,1002846920,3060,3060,3060,3060,0
|
|
20230906,173100,1002846920,3060,3060,3060,3060,0
|
|
20230906,173000,1002846920,3060,3060,3060,3060,0
|
|
20230906,172900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,172800,1002846920,3060,3060,3060,3060,0
|
|
20230906,172700,1002846920,3060,3060,3060,3060,0
|
|
20230906,172600,1002846920,3060,3060,3060,3060,0
|
|
20230906,172500,1002846920,3060,3060,3060,3060,0
|
|
20230906,172400,1002846920,3060,3060,3060,3060,0
|
|
20230906,172300,1002846920,3060,3060,3060,3060,0
|
|
20230906,172200,1002846920,3060,3060,3060,3060,0
|
|
20230906,172100,1002846920,3060,3060,3060,3060,0
|
|
20230906,172000,1002846920,3060,3060,3060,3060,0
|
|
20230906,171900,1002846920,3060,3060,3060,3060,0
|
|
20230906,171800,1002846920,3060,3060,3060,3060,0
|
|
20230906,171700,1002846920,3060,3060,3060,3060,0
|
|
20230906,171600,1002846920,3060,3060,3060,3060,0
|
|
20230906,171500,1002846920,3060,3060,3060,3060,0
|
|
20230906,171400,1002846920,3060,3060,3060,3060,0
|
|
20230906,171300,1002846920,3060,3060,3060,3060,0
|
|
20230906,171200,1002846920,3060,3060,3060,3060,0
|
|
20230906,171100,1002846920,3060,3060,3060,3060,0
|
|
20230906,171000,1002846920,3060,3060,3060,3060,0
|
|
20230906,170900,1002846920,3060,3060,3060,3060,0
|
|
20230906,170800,1002846920,3060,3060,3060,3060,0
|
|
20230906,170700,1002846920,3060,3060,3060,3060,0
|
|
20230906,170600,1002846920,3060,3060,3060,3060,0
|
|
20230906,170500,1002846920,3060,3060,3060,3060,0
|
|
20230906,170400,1002846920,3060,3060,3060,3060,0
|
|
20230906,170300,1002846920,3060,3060,3060,3060,0
|
|
20230906,170200,1002846920,3060,3060,3060,3060,0
|
|
20230906,170100,1002846920,3060,3060,3060,3060,0
|
|
20230906,170000,1002846920,3060,3060,3060,3060,0
|
|
20230906,165900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,165800,1002846920,3060,3060,3060,3060,0
|
|
20230906,165700,1002846920,3060,3060,3060,3060,0
|
|
20230906,165600,1002846920,3060,3060,3060,3060,0
|
|
20230906,165500,1002846920,3060,3060,3060,3060,0
|
|
20230906,165400,1002846920,3060,3060,3060,3060,0
|
|
20230906,165300,1002846920,3060,3060,3060,3060,0
|
|
20230906,165200,1002846920,3060,3060,3060,3060,0
|
|
20230906,165100,1002846920,3060,3060,3060,3060,0
|
|
20230906,165000,1002846920,3060,3060,3060,3060,0
|
|
20230906,164900,1002846920,3060,3060,3060,3060,0
|
|
20230906,164800,1002846920,3060,3060,3060,3060,0
|
|
20230906,164700,1002846920,3060,3060,3060,3060,0
|
|
20230906,164600,1002846920,3060,3060,3060,3060,0
|
|
20230906,164500,1002846920,3060,3060,3060,3060,0
|
|
20230906,164400,1002846920,3060,3060,3060,3060,0
|
|
20230906,164300,1002846920,3060,3060,3060,3060,0
|
|
20230906,164200,1002846920,3060,3060,3060,3060,0
|
|
20230906,164100,1002846920,3060,3060,3060,3060,0
|
|
20230906,164000,1002846920,3060,3060,3060,3060,0
|
|
20230906,163900,1002846920,3060,3060,3060,3060,0
|
|
20230906,163800,1002846920,3060,3060,3060,3060,0
|
|
20230906,163700,1002846920,3060,3060,3060,3060,0
|
|
20230906,163600,1002846920,3060,3060,3060,3060,0
|
|
20230906,163500,1002846920,3060,3060,3060,3060,0
|
|
20230906,163400,1002846920,3060,3060,3060,3060,0
|
|
20230906,163300,1002846920,3060,3060,3060,3060,0
|
|
20230906,163200,1002846920,3060,3060,3060,3060,0
|
|
20230906,163100,1002846920,3060,3060,3060,3060,0
|
|
20230906,163000,1002846920,3060,3060,3060,3060,0
|
|
20230906,162900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,162800,1002846920,3060,3060,3060,3060,0
|
|
20230906,162700,1002846920,3060,3060,3060,3060,0
|
|
20230906,162600,1002846920,3060,3060,3060,3060,0
|
|
20230906,162500,1002846920,3060,3060,3060,3060,0
|
|
20230906,162400,1002846920,3060,3060,3060,3060,0
|
|
20230906,162300,1002846920,3060,3060,3060,3060,0
|
|
20230906,162200,1002846920,3060,3060,3060,3060,0
|
|
20230906,162100,1002846920,3060,3060,3060,3060,0
|
|
20230906,162000,1002846920,3060,3060,3060,3060,0
|
|
20230906,161900,1002846920,3060,3060,3060,3060,0
|
|
20230906,161800,1002846920,3060,3060,3060,3060,0
|
|
20230906,161700,1002846920,3060,3060,3060,3060,0
|
|
20230906,161600,1002846920,3060,3060,3060,3060,0
|
|
20230906,161500,1002846920,3060,3060,3060,3060,0
|
|
20230906,161400,1002846920,3060,3060,3060,3060,0
|
|
20230906,161300,1002846920,3060,3060,3060,3060,0
|
|
20230906,161200,1002846920,3060,3060,3060,3060,0
|
|
20230906,161100,1002846920,3060,3060,3060,3060,0
|
|
20230906,161000,1002846920,3060,3060,3060,3060,0
|
|
20230906,160900,1002846920,3060,3060,3060,3060,0
|
|
20230906,160800,1002846920,3060,3060,3060,3060,0
|
|
20230906,160700,1002846920,3060,3060,3060,3060,0
|
|
20230906,160600,1002846920,3060,3060,3060,3060,0
|
|
20230906,160500,1002846920,3060,3060,3060,3060,0
|
|
20230906,160400,1002846920,3060,3060,3060,3060,0
|
|
20230906,160300,1002846920,3060,3060,3060,3060,0
|
|
20230906,160200,1002846920,3060,3060,3060,3060,0
|
|
20230906,160100,1002846920,3060,3060,3060,3060,0
|
|
20230906,160000,1002846920,3060,3060,3060,3060,0
|
|
20230906,155900,1002846920,3060,3060,3060,3060,2858
|
|
20230906,155800,1002846920,3060,3060,3060,3060,0
|
|
20230906,155700,1002846920,3060,3060,3060,3060,0
|
|
20230906,155600,1002846920,3060,3060,3060,3060,0
|
|
20230906,155500,1002846920,3060,3060,3060,3060,0
|
|
20230906,155400,1002846920,3060,3060,3060,3060,0
|
|
20230906,155300,1002846920,3060,3060,3060,3060,0
|
|
20230906,155200,1002846920,3060,3060,3060,3060,0
|
|
20230906,155100,1002846920,3060,3060,3060,3060,0
|
|
20230906,155000,1002846920,3060,3060,3060,3060,0
|
|
20230906,154900,1002846920,3060,3060,3060,3060,0
|
|
20230906,154800,1002846920,3060,3060,3060,3060,0
|
|
20230906,154700,1002846920,3060,3060,3060,3060,0
|
|
20230906,154600,1002846920,3060,3060,3060,3060,0
|
|
20230906,154500,1002846920,3060,3060,3060,3060,0
|
|
20230906,154400,1002846920,3060,3060,3060,3060,0
|
|
20230906,154300,1002846920,3060,3060,3060,3060,0
|
|
20230906,154200,1002846920,3060,3060,3060,3060,0
|
|
20230906,154100,1002846920,3060,3060,3060,3060,0
|
|
20230906,154000,1002846920,3060,3060,3060,3060,0
|
|
20230906,153900,1002846920,3060,3060,3060,3060,0
|
|
20230906,153800,1002846920,3060,3060,3060,3060,0
|
|
20230906,153700,1002846920,3060,3060,3060,3060,0
|
|
20230906,153600,1002846920,3060,3060,3060,3060,0
|
|
20230906,153500,1002846920,3060,3060,3060,3060,0
|
|
20230906,153400,1002846920,3060,3060,3060,3060,0
|
|
20230906,153300,1002846920,3060,3060,3060,3060,0
|
|
20230906,153200,1002846920,3060,3060,3060,3060,0
|
|
20230906,153100,1002846920,3060,3060,3060,3060,0
|
|
20230906,153000,1002846920,3060,3060,3060,3060,2858
|
|
20230906,152900,994101440,3055,3055,3055,3055,0
|
|
20230906,152800,994101440,3055,3055,3055,3055,0
|
|
20230906,152700,994101440,3055,3055,3055,3055,0
|
|
20230906,152600,994101440,3055,3055,3055,3055,0
|
|
20230906,152500,994101440,3055,3055,3055,3055,0
|
|
20230906,152400,994101440,3055,3055,3055,3055,0
|
|
20230906,152300,994101440,3055,3055,3055,3055,0
|
|
20230906,152200,994101440,3055,3055,3055,3055,0
|
|
20230906,152100,994101440,3055,3055,3055,3055,0
|
|
20230906,152000,994101440,3055,3055,3055,3055,0
|
|
20230906,151900,994101440,3055,3065,3065,3055,2993
|
|
20230906,151800,984944635,3070,3070,3070,3070,0
|
|
20230906,151700,984944635,3070,3070,3070,3070,3155
|
|
20230906,151600,975258785,3070,3070,3070,3070,51
|
|
20230906,151500,975102215,3070,3070,3070,3070,24
|
|
20230906,151400,975028535,3070,3070,3070,3070,51
|
|
20230906,151300,974871965,3070,3070,3070,3070,1
|
|
20230906,151200,974868895,3070,3070,3070,3070,102
|
|
20230906,151100,974555755,3070,3070,3070,3070,101
|
|
20230906,151000,974245685,3070,3070,3070,3070,1
|
|
20230906,150900,974242615,3060,3060,3060,3060,99
|
|
20230906,150800,973939675,3065,3065,3065,3065,1
|
|
20230906,150700,973936610,3070,3070,3070,3070,0
|
|
20230906,150600,973936610,3070,3070,3070,3070,0
|
|
20230906,150500,973936610,3070,3070,3070,3070,1
|
|
20230906,150400,973933540,3065,3065,3065,3065,0
|
|
20230906,150300,973933540,3065,3065,3065,3065,1035
|
|
20230906,150200,970761265,3070,3070,3070,3070,0
|
|
20230906,150100,970761265,3070,3070,3070,3070,0
|
|
20230906,150000,970761265,3070,3070,3070,3070,2
|
|
20230906,145900,970755125,3070,3070,3070,3070,0
|
|
20230906,145800,970755125,3070,3070,3070,3070,0
|
|
20230906,145700,970755125,3070,3070,3070,3070,0
|
|
20230906,145600,970755125,3070,3070,3070,3070,0
|
|
20230906,145500,970755125,3070,3070,3070,3070,143
|
|
20230906,145400,970316115,3070,3070,3070,3070,22
|
|
20230906,145300,970248575,3070,3070,3070,3070,0
|
|
20230906,145200,970248575,3070,3070,3070,3070,221
|
|
20230906,145100,969570105,3070,3070,3070,3070,0
|
|
20230906,145000,969570105,3070,3070,3070,3070,0
|
|
20230906,144900,969570105,3070,3070,3070,3070,50
|
|
20230906,144800,969416605,3070,3070,3070,3070,0
|
|
20230906,144700,969416605,3070,3065,3070,3065,499
|
|
20230906,144600,967885495,3060,3060,3060,3060,833
|
|
20230906,144500,965336515,3060,3050,3060,3050,1941
|
|
20230906,144400,959404335,3045,3060,3060,3045,6019
|
|
20230906,144300,941056210,3060,3060,3060,3060,582
|
|
20230906,144200,939275290,3055,3055,3055,3055,0
|
|
20230906,144100,939275290,3055,3055,3055,3055,0
|
|
20230906,144000,939275290,3055,3065,3065,3055,667
|
|
20230906,143900,937234270,3060,3060,3060,3060,0
|
|
20230906,143800,937234270,3060,3060,3060,3060,3
|
|
20230906,143700,937225090,3060,3070,3070,3055,7511
|
|
20230906,143600,914258520,3070,3070,3070,3070,1
|
|
20230906,143500,914255450,3070,3070,3070,3070,0
|
|
20230906,143400,914255450,3070,3070,3070,3065,2628
|
|
20230906,143300,906195750,3075,3075,3075,3075,566
|
|
20230906,143200,904455300,3070,3070,3070,3070,1
|
|
20230906,143100,904452230,3075,3070,3075,3070,8
|
|
20230906,143000,904427635,3065,3070,3075,3065,449
|
|
20230906,142900,903048275,3070,3070,3070,3070,412
|
|
20230906,142800,901783435,3070,3070,3070,3070,627
|
|
20230906,142700,899858545,3070,3070,3070,3070,0
|
|
20230906,142600,899858545,3070,3070,3070,3070,0
|
|
20230906,142500,899858545,3070,3070,3070,3070,0
|
|
20230906,142400,899858545,3070,3070,3070,3070,6
|
|
20230906,142300,899840125,3065,3065,3065,3065,1430
|
|
20230906,142200,895457175,3060,3060,3060,3060,0
|
|
20230906,142100,895457175,3060,3060,3060,3060,1
|
|
20230906,142000,895454115,3065,3065,3065,3065,0
|
|
20230906,141900,895454115,3065,3065,3065,3065,1
|
|
20230906,141800,895451050,3060,3060,3065,3060,501
|
|
20230906,141700,893915495,3055,3075,3075,3040,37413
|
|
20230906,141600,779612900,3080,3080,3080,3080,1
|
|
20230906,141500,779609820,3075,3080,3080,3075,700
|
|
20230906,141400,777457055,3080,3085,3085,3080,3387
|
|
20230906,141300,767010160,3085,3085,3085,3085,202
|
|
20230906,141200,766386990,3085,3085,3085,3085,0
|
|
20230906,141100,766386990,3085,3085,3085,3085,0
|
|
20230906,141000,766386990,3085,3085,3085,3085,0
|
|
20230906,140900,766386990,3085,3090,3090,3085,520
|
|
20230906,140800,764782690,3090,3090,3090,3090,0
|
|
20230906,140700,764782690,3090,3090,3090,3090,0
|
|
20230906,140600,764782690,3090,3090,3090,3090,4
|
|
20230906,140500,764770330,3085,3085,3085,3085,0
|
|
20230906,140400,764770330,3085,3085,3085,3085,0
|
|
20230906,140300,764770330,3085,3085,3085,3085,150
|
|
20230906,140200,764307580,3085,3085,3085,3085,607
|
|
20230906,140100,762434985,3085,3085,3085,3085,0
|
|
20230906,140000,762434985,3085,3085,3085,3085,0
|
|
20230906,135900,762434985,3085,3085,3085,3085,0
|
|
20230906,135800,762434985,3085,3085,3085,3085,0
|
|
20230906,135700,762434985,3085,3085,3085,3085,0
|
|
20230906,135600,762434985,3085,3085,3085,3085,0
|
|
20230906,135500,762434985,3085,3085,3085,3085,0
|
|
20230906,135400,762434985,3085,3085,3085,3085,226
|
|
20230906,135300,761737775,3090,3090,3090,3090,0
|
|
20230906,135200,761737775,3090,3090,3090,3090,0
|
|
20230906,135100,761737775,3090,3090,3090,3090,0
|
|
20230906,135000,761737775,3090,3090,3090,3090,0
|
|
20230906,134900,761737775,3090,3090,3090,3090,1
|
|
20230906,134800,761734685,3090,3090,3090,3090,0
|
|
20230906,134700,761734685,3090,3090,3090,3090,0
|
|
20230906,134600,761734685,3090,3090,3090,3090,10
|
|
20230906,134500,761703785,3085,3085,3085,3085,0
|
|
20230906,134400,761703785,3085,3085,3085,3085,0
|
|
20230906,134300,761703785,3085,3090,3090,3085,1200
|
|
20230906,134200,758000065,3090,3090,3090,3090,0
|
|
20230906,134100,758000065,3090,3090,3090,3090,0
|
|
20230906,134000,758000065,3090,3090,3090,3090,164
|
|
20230906,133900,757493305,3090,3090,3090,3090,0
|
|
20230906,133800,757493305,3090,3090,3090,3090,0
|
|
20230906,133700,757493305,3090,3100,3100,3090,1002
|
|
20230906,133600,754391100,3100,3100,3100,3100,3
|
|
20230906,133500,754381800,3095,3095,3095,3095,0
|
|
20230906,133400,754381800,3095,3090,3095,3090,661
|
|
20230906,133300,752336010,3090,3090,3090,3090,0
|
|
20230906,133200,752336010,3090,3090,3090,3090,0
|
|
20230906,133100,752336010,3090,3090,3090,3090,0
|
|
20230906,133000,752336010,3090,3090,3090,3090,0
|
|
20230906,132900,752336010,3090,3090,3090,3090,0
|
|
20230906,132800,752336010,3090,3090,3090,3090,22
|
|
20230906,132700,752268030,3090,3090,3090,3090,0
|
|
20230906,132600,752268030,3090,3085,3090,3085,174
|
|
20230906,132500,751730550,3085,3085,3085,3085,80
|
|
20230906,132400,751483750,3085,3085,3085,3085,0
|
|
20230906,132300,751483750,3085,3085,3085,3085,0
|
|
20230906,132200,751483750,3085,3085,3085,3085,0
|
|
20230906,132100,751483750,3085,3085,3085,3085,1
|
|
20230906,132000,751480665,3090,3090,3090,3090,0
|
|
20230906,131900,751480665,3090,3090,3090,3090,0
|
|
20230906,131800,751480665,3090,3090,3090,3090,0
|
|
20230906,131700,751480665,3090,3090,3090,3090,500
|
|
20230906,131600,749935665,3090,3090,3090,3090,0
|
|
20230906,131500,749935665,3090,3085,3090,3085,2
|
|
20230906,131400,749929490,3085,3085,3085,3085,0
|
|
20230906,131300,749929490,3085,3090,3090,3085,279
|
|
20230906,131200,749068625,3090,3090,3090,3090,0
|
|
20230906,131100,749068625,3090,3090,3090,3090,0
|
|
20230906,131000,749068625,3090,3090,3090,3090,142
|
|
20230906,130900,748629845,3095,3090,3095,3090,136
|
|
20230906,130800,748208935,3090,3090,3090,3090,80
|
|
20230906,130700,747961735,3090,3090,3090,3090,0
|
|
20230906,130600,747961735,3090,3090,3090,3090,0
|
|
20230906,130500,747961735,3090,3090,3090,3090,1104
|
|
20230906,130400,744550375,3095,3100,3100,3095,5
|
|
20230906,130300,744534895,3095,3095,3095,3095,5
|
|
20230906,130200,744519420,3090,3090,3090,3090,1
|
|
20230906,130100,744516330,3090,3090,3095,3085,56
|
|
20230906,130000,744343345,3085,3085,3095,3085,128
|
|
20230906,125900,743948395,3080,3080,3080,3080,0
|
|
20230906,125800,743948395,3080,3080,3080,3080,0
|
|
20230906,125700,743948395,3080,3080,3080,3080,68
|
|
20230906,125600,743738955,3080,3080,3080,3080,53
|
|
20230906,125500,743575715,3070,3070,3070,3070,0
|
|
20230906,125400,743575715,3070,3070,3070,3070,1712
|
|
20230906,125300,738319875,3065,3070,3070,3065,1637
|
|
20230906,125200,733302445,3065,3070,3070,3065,2136
|
|
20230906,125100,726753065,3070,3070,3070,3070,1003
|
|
20230906,125000,723673855,3070,3070,3070,3070,5
|
|
20230906,124900,723658505,3065,3075,3075,3065,960
|
|
20230906,124800,720712775,3075,3075,3075,3075,10
|
|
20230906,124700,720682025,3075,3075,3075,3075,0
|
|
20230906,124600,720682025,3075,3075,3075,3075,1427
|
|
20230906,124500,716294000,3080,3080,3080,3080,9
|
|
20230906,124400,716266280,3075,3075,3075,3075,699
|
|
20230906,124300,714116855,3075,3075,3075,3075,5
|
|
20230906,124200,714101480,3075,3075,3075,3075,297
|
|
20230906,124100,713188205,3075,3075,3075,3075,0
|
|
20230906,124000,713188205,3075,3075,3075,3075,288
|
|
20230906,123900,712302605,3075,3075,3075,3075,5000
|
|
20230906,123800,696927605,3080,3075,3080,3075,3
|
|
20230906,123700,696918370,3080,3080,3080,3080,201
|
|
20230906,123600,696299290,3080,3080,3080,3080,40
|
|
20230906,123500,696176090,3080,3080,3080,3075,42
|
|
20230906,123400,696046735,3080,3080,3080,3080,1
|
|
20230906,123300,696043655,3080,3080,3080,3080,251
|
|
20230906,123200,695270575,3080,3080,3080,3080,200
|
|
20230906,123100,694654575,3080,3080,3080,3080,230
|
|
20230906,123000,693946175,3080,3080,3080,3080,0
|
|
20230906,122900,693946175,3080,3080,3080,3080,37
|
|
20230906,122800,693832215,3080,3080,3080,3080,1
|
|
20230906,122700,693829135,3080,3085,3085,3080,4733
|
|
20230906,122600,679248375,3085,3085,3085,3085,0
|
|
20230906,122500,679248375,3085,3085,3085,3085,459
|
|
20230906,122400,677832360,3085,3085,3085,3085,0
|
|
20230906,122300,677832360,3085,3085,3085,3085,10
|
|
20230906,122200,677801510,3085,3085,3085,3085,2532
|
|
20230906,122100,669990290,3090,3090,3090,3090,1000
|
|
20230906,122000,666900290,3085,3090,3090,3085,323
|
|
20230906,121900,665902230,3090,3090,3090,3090,782
|
|
20230906,121800,663485850,3085,3085,3085,3085,6219
|
|
20230906,121700,644300235,3085,3085,3085,3085,0
|
|
20230906,121600,644300235,3085,3095,3095,3085,2114
|
|
20230906,121500,637772860,3095,3095,3095,3095,1
|
|
20230906,121400,637769765,3095,3095,3095,3095,1
|
|
20230906,121300,637766670,3100,3095,3100,3095,13
|
|
20230906,121200,637726375,3095,3095,3095,3095,0
|
|
20230906,121100,637726375,3095,3095,3095,3095,0
|
|
20230906,121000,637726375,3095,3095,3095,3095,500
|
|
20230906,120900,636178875,3090,3090,3090,3090,500
|
|
20230906,120800,634633875,3090,3095,3095,3090,700
|
|
20230906,120700,632470495,3095,3095,3095,3095,115
|
|
20230906,120600,632114570,3095,3095,3095,3095,0
|
|
20230906,120500,632114570,3095,3095,3095,3095,1
|
|
20230906,120400,632111475,3100,3100,3100,3100,0
|
|
20230906,120300,632111475,3100,3100,3100,3100,0
|
|
20230906,120200,632111475,3100,3100,3100,3100,0
|
|
20230906,120100,632111475,3100,3100,3100,3100,0
|
|
20230906,120000,632111475,3100,3100,3100,3095,151
|
|
20230906,115900,631643840,3100,3100,3100,3100,0
|
|
20230906,115800,631643840,3100,3100,3100,3100,700
|
|
20230906,115700,629473840,3105,3105,3105,3105,1
|
|
20230906,115600,629470735,3105,3105,3105,3105,0
|
|
20230906,115500,629470735,3105,3105,3105,3105,0
|
|
20230906,115400,629470735,3105,3105,3105,3105,11
|
|
20230906,115300,629436580,3105,3105,3105,3105,0
|
|
20230906,115200,629436580,3105,3105,3105,3105,1
|
|
20230906,115100,629433475,3110,3110,3110,3110,0
|
|
20230906,115000,629433475,3110,3105,3110,3105,2
|
|
20230906,114900,629427260,3105,3105,3105,3105,0
|
|
20230906,114800,629427260,3105,3100,3105,3100,621
|
|
20230906,114700,627499805,3100,3100,3100,3100,150
|
|
20230906,114600,627034805,3100,3105,3105,3100,151
|
|
20230906,114500,626566205,3105,3105,3105,3105,0
|
|
20230906,114400,626566205,3105,3105,3105,3105,0
|
|
20230906,114300,626566205,3105,3105,3105,3105,0
|
|
20230906,114200,626566205,3105,3105,3105,3105,0
|
|
20230906,114100,626566205,3105,3105,3105,3105,1
|
|
20230906,114000,626563100,3105,3105,3105,3105,0
|
|
20230906,113900,626563100,3105,3105,3105,3105,475
|
|
20230906,113800,625088225,3110,3110,3110,3110,449
|
|
20230906,113700,623691835,3115,3115,3115,3115,398
|
|
20230906,113600,622452065,3120,3120,3120,3120,3
|
|
20230906,113500,622442705,3120,3120,3120,3120,1
|
|
20230906,113400,622439585,3120,3120,3120,3120,0
|
|
20230906,113300,622439585,3120,3120,3120,3120,0
|
|
20230906,113200,622439585,3120,3120,3120,3120,0
|
|
20230906,113100,622439585,3120,3120,3120,3120,307
|
|
20230906,113000,621481745,3120,3120,3120,3120,1
|
|
20230906,112900,621478625,3120,3120,3120,3120,30
|
|
20230906,112800,621385025,3120,3120,3120,3120,0
|
|
20230906,112700,621385025,3120,3120,3120,3120,9
|
|
20230906,112600,621356945,3115,3115,3115,3115,0
|
|
20230906,112500,621356945,3115,3115,3115,3115,214
|
|
20230906,112400,620690335,3120,3120,3120,3120,300
|
|
20230906,112300,619754335,3120,3120,3120,3120,0
|
|
20230906,112200,619754335,3120,3120,3120,3120,10
|
|
20230906,112100,619723135,3120,3120,3120,3120,0
|
|
20230906,112000,619723135,3120,3120,3120,3120,0
|
|
20230906,111900,619723135,3120,3120,3120,3120,358
|
|
20230906,111800,618606175,3120,3120,3120,3120,39
|
|
20230906,111700,618484495,3120,3120,3120,3120,0
|
|
20230906,111600,618484495,3120,3120,3120,3120,212
|
|
20230906,111500,617823055,3125,3125,3125,3125,0
|
|
20230906,111400,617823055,3125,3125,3125,3125,0
|
|
20230906,111300,617823055,3125,3125,3125,3125,1
|
|
20230906,111200,617819930,3125,3125,3125,3125,0
|
|
20230906,111100,617819930,3125,3125,3125,3125,181
|
|
20230906,111000,617254305,3130,3130,3130,3130,40
|
|
20230906,110900,617129105,3130,3130,3130,3125,2289
|
|
20230906,110800,609969535,3130,3130,3130,3130,0
|
|
20230906,110700,609969535,3130,3130,3130,3130,0
|
|
20230906,110600,609969535,3130,3130,3130,3130,200
|
|
20230906,110500,609343535,3130,3125,3130,3125,320
|
|
20230906,110400,608343285,3125,3125,3125,3125,1383
|
|
20230906,110300,604021410,3125,3125,3125,3125,0
|
|
20230906,110200,604021410,3125,3125,3125,3125,9
|
|
20230906,110100,603993285,3130,3125,3130,3125,50
|
|
20230906,110000,603836890,3130,3125,3130,3125,91
|
|
20230906,105900,603552265,3125,3125,3125,3125,315
|
|
20230906,105800,602567890,3125,3125,3125,3125,0
|
|
20230906,105700,602567890,3125,3125,3125,3125,85
|
|
20230906,105600,602302265,3125,3125,3130,3120,1660
|
|
20230906,105500,597114630,3125,3130,3130,3120,72
|
|
20230906,105400,596889440,3130,3115,3130,3115,12380
|
|
20230906,105300,558173335,3115,3115,3115,3115,1
|
|
20230906,105200,558170220,3110,3110,3110,3110,201
|
|
20230906,105100,557545110,3110,3110,3110,3110,136
|
|
20230906,105000,557122150,3110,3110,3110,3105,152
|
|
20230906,104900,556649525,3110,3105,3110,3105,1163
|
|
20230906,104800,553032605,3105,3110,3110,3105,766
|
|
20230906,104700,550650560,3115,3110,3115,3110,3604
|
|
20230906,104600,539439760,3105,3105,3105,3105,0
|
|
20230906,104500,539439760,3105,3105,3105,3105,1001
|
|
20230906,104400,536331655,3105,3100,3105,3100,2267
|
|
20230906,104300,529298915,3095,3095,3095,3095,4
|
|
20230906,104200,529286535,3095,3095,3095,3095,1
|
|
20230906,104100,529283440,3095,3095,3095,3095,1
|
|
20230906,104000,529280345,3100,3095,3100,3095,5
|
|
20230906,103900,529264850,3095,3095,3095,3095,0
|
|
20230906,103800,529264850,3095,3095,3095,3095,1224
|
|
20230906,103700,525476570,3095,3095,3095,3095,0
|
|
20230906,103600,525476570,3095,3095,3095,3095,1
|
|
20230906,103500,525473475,3095,3095,3095,3095,994
|
|
20230906,103400,522397045,3095,3095,3095,3095,0
|
|
20230906,103300,522397045,3095,3085,3095,3085,1835
|
|
20230906,103200,516723930,3090,3095,3100,3080,8285
|
|
20230906,103100,491160240,3095,3095,3095,3095,147
|
|
20230906,103000,490705275,3095,3095,3095,3095,0
|
|
20230906,102900,490705275,3095,3105,3105,3090,7091
|
|
20230906,102800,468747050,3095,3095,3095,3095,1
|
|
20230906,102700,468743955,3100,3105,3105,3090,5449
|
|
20230906,102600,451852020,3105,3100,3105,3100,315
|
|
20230906,102500,450873950,3100,3095,3100,3095,495
|
|
20230906,102400,449339460,3095,3095,3095,3095,1223
|
|
20230906,102300,445554275,3090,3085,3090,3085,1427
|
|
20230906,102200,441144850,3085,3085,3085,3085,1
|
|
20230906,102100,441141765,3080,3075,3080,3070,5547
|
|
20230906,102000,424074755,3085,3085,3085,3085,0
|
|
20230906,101900,424074755,3085,3085,3085,3075,7301
|
|
20230906,101800,401603760,3085,3105,3105,3085,6120
|
|
20230906,101700,382700125,3105,3105,3105,3105,1762
|
|
20230906,101600,377229115,3105,3105,3105,3105,163
|
|
20230906,101500,376723000,3105,3105,3105,3105,16
|
|
20230906,101400,376673320,3105,3105,3105,3105,500
|
|
20230906,101300,375120820,3105,3105,3105,3105,1235
|
|
20230906,101200,371286145,3105,3105,3105,3105,10
|
|
20230906,101100,371255095,3105,3105,3105,3105,0
|
|
20230906,101000,371255095,3105,3110,3110,3105,25
|
|
20230906,100900,371177455,3110,3100,3110,3100,2232
|
|
20230906,100800,364258210,3100,3100,3100,3100,1614
|
|
20230906,100700,359254810,3100,3100,3100,3100,1330
|
|
20230906,100600,355131810,3090,3090,3090,3090,1
|
|
20230906,100500,355128720,3100,3095,3105,3095,4319
|
|
20230906,100400,341741700,3095,3095,3095,3095,3
|
|
20230906,100300,341732415,3095,3095,3095,3095,200
|
|
20230906,100200,341113415,3095,3090,3095,3090,51
|
|
20230906,100100,340955575,3095,3095,3095,3095,0
|
|
20230906,100000,340955575,3095,3095,3095,3095,491
|
|
20230906,095900,339435930,3095,3095,3100,3095,2866
|
|
20230906,095800,330565510,3100,3095,3100,3095,1472
|
|
20230906,095700,326009665,3095,3095,3095,3095,1
|
|
20230906,095600,326006570,3095,3095,3095,3095,2
|
|
20230906,095500,326000380,3095,3095,3095,3095,0
|
|
20230906,095400,326000380,3095,3095,3095,3095,0
|
|
20230906,095300,326000380,3095,3095,3095,3095,0
|
|
20230906,095200,326000380,3095,3095,3095,3095,6
|
|
20230906,095100,325981810,3095,3095,3095,3095,151
|
|
20230906,095000,325514465,3095,3085,3095,3085,2128
|
|
20230906,094900,318938050,3090,3090,3090,3090,1826
|
|
20230906,094800,313295710,3085,3080,3085,3080,2220
|
|
20230906,094700,306451600,3075,3075,3075,3065,1297
|
|
20230906,094600,302463365,3075,3075,3075,3075,77
|
|
20230906,094500,302226590,3075,3060,3075,3060,665
|
|
20230906,094400,300185715,3075,3075,3080,3060,7996
|
|
20230906,094300,275636960,3080,3085,3090,3070,12129
|
|
20230906,094200,238316770,3085,3090,3090,3075,5819
|
|
20230906,094100,220393200,3095,3095,3095,3095,1
|
|
20230906,094000,220390105,3095,3095,3095,3095,0
|
|
20230906,093900,220390105,3095,3090,3095,3090,51
|
|
20230906,093800,220232510,3090,3105,3105,3090,5000
|
|
20230906,093700,204768705,3110,3110,3110,3110,0
|
|
20230906,093600,204768705,3110,3110,3110,3110,3
|
|
20230906,093500,204759375,3110,3120,3120,3110,481
|
|
20230906,093400,203262965,3120,3120,3120,3120,208
|
|
20230906,093300,202614005,3120,3120,3120,3120,2
|
|
20230906,093200,202607765,3115,3115,3115,3115,1
|
|
20230906,093100,202604650,3115,3115,3115,3115,0
|
|
20230906,093000,202604650,3115,3110,3120,3110,245
|
|
20230906,092900,201842185,3105,3105,3105,3105,1742
|
|
20230906,092800,196433275,3110,3110,3110,3110,1313
|
|
20230906,092700,192349845,3110,3105,3110,3105,1264
|
|
20230906,092600,188425120,3105,3115,3115,3100,5282
|
|
20230906,092500,172036415,3115,3120,3120,3115,2373
|
|
20230906,092400,164638585,3120,3125,3125,3120,8
|
|
20230906,092300,164613590,3125,3125,3125,3120,439
|
|
20230906,092200,163242930,3125,3125,3125,3125,33
|
|
20230906,092100,163139805,3130,3125,3130,3125,10
|
|
20230906,092000,163108510,3120,3100,3130,3100,11753
|
|
20230906,091900,126451640,3100,3100,3105,3100,609
|
|
20230906,091800,124561055,3100,3105,3105,3085,9387
|
|
20230906,091700,95529010,3105,3105,3105,3105,1
|
|
20230906,091600,95525905,3110,3110,3110,3110,600
|
|
20230906,091500,93659905,3110,3110,3110,3110,1010
|
|
20230906,091400,90518805,3105,3115,3115,3105,2050
|
|
20230906,091300,84152515,3115,3115,3115,3115,1001
|
|
20230906,091200,81034400,3115,3110,3115,3110,1365
|
|
20230906,091100,76784925,3115,3110,3115,3110,3971
|
|
20230906,091000,64427080,3110,3100,3110,3100,296
|
|
20230906,090900,63506625,3095,3095,3095,3095,371
|
|
20230906,090800,62358380,3090,3100,3105,3050,11769
|
|
20230906,090700,26241170,3100,3100,3100,3100,30
|
|
20230906,090600,26148170,3100,3105,3105,3100,1617
|
|
20230906,090500,21127420,3105,3105,3105,3105,0
|
|
20230906,090400,21127420,3105,3110,3110,3105,270
|
|
20230906,090300,20288965,3110,3090,3110,3090,407
|
|
20230906,090200,19029535,3090,3105,3110,3090,2145
|
|
20230906,090100,12377585,3105,3085,3105,3085,35
|
|
20230906,090000,12269410,3085,3115,3115,3085,3953
|