663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200000,496220155,3115,3115,3115,3115,2134
|
|
20230907,195900,496220155,3115,3115,3115,3115,0
|
|
20230907,195800,496220155,3115,3115,3115,3115,0
|
|
20230907,195700,496220155,3115,3115,3115,3115,0
|
|
20230907,195600,496220155,3115,3115,3115,3115,0
|
|
20230907,195500,496220155,3115,3115,3115,3115,0
|
|
20230907,195400,496220155,3115,3115,3115,3115,0
|
|
20230907,195300,496220155,3115,3115,3115,3115,0
|
|
20230907,195200,496220155,3115,3115,3115,3115,0
|
|
20230907,195100,496220155,3115,3115,3115,3115,0
|
|
20230907,195000,496220155,3115,3115,3115,3115,0
|
|
20230907,194900,496220155,3115,3115,3115,3115,0
|
|
20230907,194800,496220155,3115,3115,3115,3115,0
|
|
20230907,194700,496220155,3115,3115,3115,3115,0
|
|
20230907,194600,496220155,3115,3115,3115,3115,0
|
|
20230907,194500,496220155,3115,3115,3115,3115,0
|
|
20230907,194400,496220155,3115,3115,3115,3115,0
|
|
20230907,194300,496220155,3115,3115,3115,3115,0
|
|
20230907,194200,496220155,3115,3115,3115,3115,0
|
|
20230907,194100,496220155,3115,3115,3115,3115,0
|
|
20230907,194000,496220155,3115,3115,3115,3115,0
|
|
20230907,193900,496220155,3115,3115,3115,3115,0
|
|
20230907,193800,496220155,3115,3115,3115,3115,0
|
|
20230907,193700,496220155,3115,3115,3115,3115,0
|
|
20230907,193600,496220155,3115,3115,3115,3115,0
|
|
20230907,193500,496220155,3115,3115,3115,3115,0
|
|
20230907,193400,496220155,3115,3115,3115,3115,0
|
|
20230907,193300,496220155,3115,3115,3115,3115,0
|
|
20230907,193200,496220155,3115,3115,3115,3115,0
|
|
20230907,193100,496220155,3115,3115,3115,3115,0
|
|
20230907,193000,496220155,3115,3115,3115,3115,2134
|
|
20230907,192900,496220155,3115,3115,3115,3115,0
|
|
20230907,192800,496220155,3115,3115,3115,3115,0
|
|
20230907,192700,496220155,3115,3115,3115,3115,0
|
|
20230907,192600,496220155,3115,3115,3115,3115,0
|
|
20230907,192500,496220155,3115,3115,3115,3115,0
|
|
20230907,192400,496220155,3115,3115,3115,3115,0
|
|
20230907,192300,496220155,3115,3115,3115,3115,0
|
|
20230907,192200,496220155,3115,3115,3115,3115,0
|
|
20230907,192100,496220155,3115,3115,3115,3115,0
|
|
20230907,192000,496220155,3115,3115,3115,3115,0
|
|
20230907,191900,496220155,3115,3115,3115,3115,0
|
|
20230907,191800,496220155,3115,3115,3115,3115,0
|
|
20230907,191700,496220155,3115,3115,3115,3115,0
|
|
20230907,191600,496220155,3115,3115,3115,3115,0
|
|
20230907,191500,496220155,3115,3115,3115,3115,0
|
|
20230907,191400,496220155,3115,3115,3115,3115,0
|
|
20230907,191300,496220155,3115,3115,3115,3115,0
|
|
20230907,191200,496220155,3115,3115,3115,3115,0
|
|
20230907,191100,496220155,3115,3115,3115,3115,0
|
|
20230907,191000,496220155,3115,3115,3115,3115,0
|
|
20230907,190900,496220155,3115,3115,3115,3115,0
|
|
20230907,190800,496220155,3115,3115,3115,3115,0
|
|
20230907,190700,496220155,3115,3115,3115,3115,0
|
|
20230907,190600,496220155,3115,3115,3115,3115,0
|
|
20230907,190500,496220155,3115,3115,3115,3115,0
|
|
20230907,190400,496220155,3115,3115,3115,3115,0
|
|
20230907,190300,496220155,3115,3115,3115,3115,0
|
|
20230907,190200,496220155,3115,3115,3115,3115,0
|
|
20230907,190100,496220155,3115,3115,3115,3115,0
|
|
20230907,190000,496220155,3115,3115,3115,3115,2134
|
|
20230907,185900,496220155,3115,3115,3115,3115,0
|
|
20230907,185800,496220155,3115,3115,3115,3115,0
|
|
20230907,185700,496220155,3115,3115,3115,3115,0
|
|
20230907,185600,496220155,3115,3115,3115,3115,0
|
|
20230907,185500,496220155,3115,3115,3115,3115,0
|
|
20230907,185400,496220155,3115,3115,3115,3115,0
|
|
20230907,185300,496220155,3115,3115,3115,3115,0
|
|
20230907,185200,496220155,3115,3115,3115,3115,0
|
|
20230907,185100,496220155,3115,3115,3115,3115,0
|
|
20230907,185000,496220155,3115,3115,3115,3115,0
|
|
20230907,184900,496220155,3115,3115,3115,3115,0
|
|
20230907,184800,496220155,3115,3115,3115,3115,0
|
|
20230907,184700,496220155,3115,3115,3115,3115,0
|
|
20230907,184600,496220155,3115,3115,3115,3115,0
|
|
20230907,184500,496220155,3115,3115,3115,3115,0
|
|
20230907,184400,496220155,3115,3115,3115,3115,0
|
|
20230907,184300,496220155,3115,3115,3115,3115,0
|
|
20230907,184200,496220155,3115,3115,3115,3115,0
|
|
20230907,184100,496220155,3115,3115,3115,3115,0
|
|
20230907,184000,496220155,3115,3115,3115,3115,0
|
|
20230907,183900,496220155,3115,3115,3115,3115,0
|
|
20230907,183800,496220155,3115,3115,3115,3115,0
|
|
20230907,183700,496220155,3115,3115,3115,3115,0
|
|
20230907,183600,496220155,3115,3115,3115,3115,0
|
|
20230907,183500,496220155,3115,3115,3115,3115,0
|
|
20230907,183400,496220155,3115,3115,3115,3115,0
|
|
20230907,183300,496220155,3115,3115,3115,3115,0
|
|
20230907,183200,496220155,3115,3115,3115,3115,0
|
|
20230907,183100,496220155,3115,3115,3115,3115,0
|
|
20230907,183000,496220155,3115,3115,3115,3115,2134
|
|
20230907,182900,496220155,3115,3115,3115,3115,0
|
|
20230907,182800,496220155,3115,3115,3115,3115,0
|
|
20230907,182700,496220155,3115,3115,3115,3115,0
|
|
20230907,182600,496220155,3115,3115,3115,3115,0
|
|
20230907,182500,496220155,3115,3115,3115,3115,0
|
|
20230907,182400,496220155,3115,3115,3115,3115,0
|
|
20230907,182300,496220155,3115,3115,3115,3115,0
|
|
20230907,182200,496220155,3115,3115,3115,3115,0
|
|
20230907,182100,496220155,3115,3115,3115,3115,0
|
|
20230907,182000,496220155,3115,3115,3115,3115,0
|
|
20230907,181900,496220155,3115,3115,3115,3115,0
|
|
20230907,181800,496220155,3115,3115,3115,3115,0
|
|
20230907,181700,496220155,3115,3115,3115,3115,0
|
|
20230907,181600,496220155,3115,3115,3115,3115,0
|
|
20230907,181500,496220155,3115,3115,3115,3115,0
|
|
20230907,181400,496220155,3115,3115,3115,3115,0
|
|
20230907,181300,496220155,3115,3115,3115,3115,0
|
|
20230907,181200,496220155,3115,3115,3115,3115,0
|
|
20230907,181100,496220155,3115,3115,3115,3115,0
|
|
20230907,181000,496220155,3115,3115,3115,3115,0
|
|
20230907,180900,496220155,3115,3115,3115,3115,0
|
|
20230907,180800,496220155,3115,3115,3115,3115,0
|
|
20230907,180700,496220155,3115,3115,3115,3115,0
|
|
20230907,180600,496220155,3115,3115,3115,3115,0
|
|
20230907,180500,496220155,3115,3115,3115,3115,0
|
|
20230907,180400,496220155,3115,3115,3115,3115,0
|
|
20230907,180300,496220155,3115,3115,3115,3115,0
|
|
20230907,180200,496220155,3115,3115,3115,3115,0
|
|
20230907,180100,496220155,3115,3115,3115,3115,0
|
|
20230907,180000,496220155,3115,3115,3115,3115,2134
|
|
20230907,175900,496220155,3115,3115,3115,3115,0
|
|
20230907,175800,496220155,3115,3115,3115,3115,0
|
|
20230907,175700,496220155,3115,3115,3115,3115,0
|
|
20230907,175600,496220155,3115,3115,3115,3115,0
|
|
20230907,175500,496220155,3115,3115,3115,3115,0
|
|
20230907,175400,496220155,3115,3115,3115,3115,0
|
|
20230907,175300,496220155,3115,3115,3115,3115,0
|
|
20230907,175200,496220155,3115,3115,3115,3115,0
|
|
20230907,175100,496220155,3115,3115,3115,3115,0
|
|
20230907,175000,496220155,3115,3115,3115,3115,0
|
|
20230907,174900,496220155,3115,3115,3115,3115,0
|
|
20230907,174800,496220155,3115,3115,3115,3115,0
|
|
20230907,174700,496220155,3115,3115,3115,3115,0
|
|
20230907,174600,496220155,3115,3115,3115,3115,0
|
|
20230907,174500,496220155,3115,3115,3115,3115,0
|
|
20230907,174400,496220155,3115,3115,3115,3115,0
|
|
20230907,174300,496220155,3115,3115,3115,3115,0
|
|
20230907,174200,496220155,3115,3115,3115,3115,0
|
|
20230907,174100,496220155,3115,3115,3115,3115,0
|
|
20230907,174000,496220155,3115,3115,3115,3115,0
|
|
20230907,173900,496220155,3115,3115,3115,3115,0
|
|
20230907,173800,496220155,3115,3115,3115,3115,0
|
|
20230907,173700,496220155,3115,3115,3115,3115,0
|
|
20230907,173600,496220155,3115,3115,3115,3115,0
|
|
20230907,173500,496220155,3115,3115,3115,3115,0
|
|
20230907,173400,496220155,3115,3115,3115,3115,0
|
|
20230907,173300,496220155,3115,3115,3115,3115,0
|
|
20230907,173200,496220155,3115,3115,3115,3115,0
|
|
20230907,173100,496220155,3115,3115,3115,3115,0
|
|
20230907,173000,496220155,3115,3115,3115,3115,2134
|
|
20230907,172900,496220155,3115,3115,3115,3115,0
|
|
20230907,172800,496220155,3115,3115,3115,3115,0
|
|
20230907,172700,496220155,3115,3115,3115,3115,0
|
|
20230907,172600,496220155,3115,3115,3115,3115,0
|
|
20230907,172500,496220155,3115,3115,3115,3115,0
|
|
20230907,172400,496220155,3115,3115,3115,3115,0
|
|
20230907,172300,496220155,3115,3115,3115,3115,0
|
|
20230907,172200,496220155,3115,3115,3115,3115,0
|
|
20230907,172100,496220155,3115,3115,3115,3115,0
|
|
20230907,172000,496220155,3115,3115,3115,3115,0
|
|
20230907,171900,496220155,3115,3115,3115,3115,0
|
|
20230907,171800,496220155,3115,3115,3115,3115,0
|
|
20230907,171700,496220155,3115,3115,3115,3115,0
|
|
20230907,171600,496220155,3115,3115,3115,3115,0
|
|
20230907,171500,496220155,3115,3115,3115,3115,0
|
|
20230907,171400,496220155,3115,3115,3115,3115,0
|
|
20230907,171300,496220155,3115,3115,3115,3115,0
|
|
20230907,171200,496220155,3115,3115,3115,3115,0
|
|
20230907,171100,496220155,3115,3115,3115,3115,0
|
|
20230907,171000,496220155,3115,3115,3115,3115,0
|
|
20230907,170900,496220155,3115,3115,3115,3115,0
|
|
20230907,170800,496220155,3115,3115,3115,3115,0
|
|
20230907,170700,496220155,3115,3115,3115,3115,0
|
|
20230907,170600,496220155,3115,3115,3115,3115,0
|
|
20230907,170500,496220155,3115,3115,3115,3115,0
|
|
20230907,170400,496220155,3115,3115,3115,3115,0
|
|
20230907,170300,496220155,3115,3115,3115,3115,0
|
|
20230907,170200,496220155,3115,3115,3115,3115,0
|
|
20230907,170100,496220155,3115,3115,3115,3115,0
|
|
20230907,170000,496220155,3115,3115,3115,3115,2134
|
|
20230907,165900,496220155,3115,3115,3115,3115,0
|
|
20230907,165800,496220155,3115,3115,3115,3115,0
|
|
20230907,165700,496220155,3115,3115,3115,3115,0
|
|
20230907,165600,496220155,3115,3115,3115,3115,0
|
|
20230907,165500,496220155,3115,3115,3115,3115,0
|
|
20230907,165400,496220155,3115,3115,3115,3115,0
|
|
20230907,165300,496220155,3115,3115,3115,3115,0
|
|
20230907,165200,496220155,3115,3115,3115,3115,0
|
|
20230907,165100,496220155,3115,3115,3115,3115,0
|
|
20230907,165000,496220155,3115,3115,3115,3115,0
|
|
20230907,164900,496220155,3115,3115,3115,3115,0
|
|
20230907,164800,496220155,3115,3115,3115,3115,0
|
|
20230907,164700,496220155,3115,3115,3115,3115,0
|
|
20230907,164600,496220155,3115,3115,3115,3115,0
|
|
20230907,164500,496220155,3115,3115,3115,3115,0
|
|
20230907,164400,496220155,3115,3115,3115,3115,0
|
|
20230907,164300,496220155,3115,3115,3115,3115,0
|
|
20230907,164200,496220155,3115,3115,3115,3115,0
|
|
20230907,164100,496220155,3115,3115,3115,3115,0
|
|
20230907,164000,496220155,3115,3115,3115,3115,0
|
|
20230907,163900,496220155,3115,3115,3115,3115,0
|
|
20230907,163800,496220155,3115,3115,3115,3115,0
|
|
20230907,163700,496220155,3115,3115,3115,3115,0
|
|
20230907,163600,496220155,3115,3115,3115,3115,0
|
|
20230907,163500,496220155,3115,3115,3115,3115,0
|
|
20230907,163400,496220155,3115,3115,3115,3115,0
|
|
20230907,163300,496220155,3115,3115,3115,3115,0
|
|
20230907,163200,496220155,3115,3115,3115,3115,0
|
|
20230907,163100,496220155,3115,3115,3115,3115,0
|
|
20230907,163000,496220155,3115,3115,3115,3115,2134
|
|
20230907,162900,496220155,3115,3115,3115,3115,0
|
|
20230907,162800,496220155,3115,3115,3115,3115,0
|
|
20230907,162700,496220155,3115,3115,3115,3115,0
|
|
20230907,162600,496220155,3115,3115,3115,3115,0
|
|
20230907,162500,496220155,3115,3115,3115,3115,0
|
|
20230907,162400,496220155,3115,3115,3115,3115,0
|
|
20230907,162300,496220155,3115,3115,3115,3115,0
|
|
20230907,162200,496220155,3115,3115,3115,3115,0
|
|
20230907,162100,496220155,3115,3115,3115,3115,0
|
|
20230907,162000,496220155,3115,3115,3115,3115,0
|
|
20230907,161900,496220155,3115,3115,3115,3115,0
|
|
20230907,161800,496220155,3115,3115,3115,3115,0
|
|
20230907,161700,496220155,3115,3115,3115,3115,0
|
|
20230907,161600,496220155,3115,3115,3115,3115,0
|
|
20230907,161500,496220155,3115,3115,3115,3115,0
|
|
20230907,161400,496220155,3115,3115,3115,3115,0
|
|
20230907,161300,496220155,3115,3115,3115,3115,0
|
|
20230907,161200,496220155,3115,3115,3115,3115,0
|
|
20230907,161100,496220155,3115,3115,3115,3115,0
|
|
20230907,161000,496220155,3115,3115,3115,3115,0
|
|
20230907,160900,496220155,3115,3115,3115,3115,0
|
|
20230907,160800,496220155,3115,3115,3115,3115,0
|
|
20230907,160700,496220155,3115,3115,3115,3115,0
|
|
20230907,160600,496220155,3115,3115,3115,3115,0
|
|
20230907,160500,496220155,3115,3115,3115,3115,0
|
|
20230907,160400,496220155,3115,3115,3115,3115,0
|
|
20230907,160300,496220155,3115,3115,3115,3115,0
|
|
20230907,160200,496220155,3115,3115,3115,3115,0
|
|
20230907,160100,496220155,3115,3115,3115,3115,0
|
|
20230907,160000,496220155,3115,3115,3115,3115,2134
|
|
20230907,155900,496220155,3115,3115,3115,3115,0
|
|
20230907,155800,496220155,3115,3115,3115,3115,0
|
|
20230907,155700,496220155,3115,3115,3115,3115,0
|
|
20230907,155600,496220155,3115,3115,3115,3115,0
|
|
20230907,155500,496220155,3115,3115,3115,3115,0
|
|
20230907,155400,496220155,3115,3115,3115,3115,0
|
|
20230907,155300,496220155,3115,3115,3115,3115,0
|
|
20230907,155200,496220155,3115,3115,3115,3115,0
|
|
20230907,155100,496220155,3115,3115,3115,3115,0
|
|
20230907,155000,496220155,3115,3115,3115,3115,0
|
|
20230907,154900,496220155,3115,3115,3115,3115,0
|
|
20230907,154800,496220155,3115,3115,3115,3115,0
|
|
20230907,154700,496220155,3115,3115,3115,3115,0
|
|
20230907,154600,496220155,3115,3115,3115,3115,0
|
|
20230907,154500,496220155,3115,3115,3115,3115,0
|
|
20230907,154400,496220155,3115,3115,3115,3115,0
|
|
20230907,154300,496220155,3115,3115,3115,3115,0
|
|
20230907,154200,496220155,3115,3115,3115,3115,0
|
|
20230907,154100,496220155,3115,3115,3115,3115,0
|
|
20230907,154000,496220155,3115,3115,3115,3115,0
|
|
20230907,153900,496220155,3115,3115,3115,3115,0
|
|
20230907,153800,496220155,3115,3115,3115,3115,0
|
|
20230907,153700,496220155,3115,3115,3115,3115,0
|
|
20230907,153600,496220155,3115,3115,3115,3115,0
|
|
20230907,153500,496220155,3115,3115,3115,3115,0
|
|
20230907,153400,496220155,3115,3115,3115,3115,0
|
|
20230907,153300,496220155,3115,3115,3115,3115,0
|
|
20230907,153200,496220155,3115,3115,3115,3115,0
|
|
20230907,153100,496220155,3115,3115,3115,3115,0
|
|
20230907,153000,496220155,3115,3115,3115,3115,4268
|
|
20230907,152900,489572745,3115,3115,3115,3115,0
|
|
20230907,152800,489572745,3115,3115,3115,3115,0
|
|
20230907,152700,489572745,3115,3115,3115,3115,0
|
|
20230907,152600,489572745,3115,3115,3115,3115,0
|
|
20230907,152500,489572745,3115,3115,3115,3115,0
|
|
20230907,152400,489572745,3115,3115,3115,3115,0
|
|
20230907,152300,489572745,3115,3115,3115,3115,0
|
|
20230907,152200,489572745,3115,3115,3115,3115,0
|
|
20230907,152100,489572745,3115,3115,3115,3115,0
|
|
20230907,152000,489572745,3115,3115,3115,3115,0
|
|
20230907,151900,489572745,3115,3095,3115,3095,220
|
|
20230907,151800,488891540,3100,3100,3100,3100,3
|
|
20230907,151700,488882240,3095,3090,3095,3090,851
|
|
20230907,151600,486250710,3095,3095,3095,3095,1
|
|
20230907,151500,486247615,3095,3095,3095,3095,241
|
|
20230907,151400,485501720,3095,3095,3095,3095,0
|
|
20230907,151300,485501720,3095,3095,3095,3095,31
|
|
20230907,151200,485405775,3100,3100,3100,3100,0
|
|
20230907,151100,485405775,3100,3100,3100,3100,36
|
|
20230907,151000,485294175,3100,3100,3100,3100,0
|
|
20230907,150900,485294175,3100,3100,3100,3100,300
|
|
20230907,150800,484364175,3115,3115,3115,3115,0
|
|
20230907,150700,484364175,3115,3115,3115,3115,0
|
|
20230907,150600,484364175,3115,3115,3115,3115,0
|
|
20230907,150500,484364175,3115,3105,3115,3100,8
|
|
20230907,150400,484339335,3115,3115,3115,3115,0
|
|
20230907,150300,484339335,3115,3115,3115,3115,0
|
|
20230907,150200,484339335,3115,3115,3115,3115,636
|
|
20230907,150100,482358195,3115,3115,3115,3115,286
|
|
20230907,150000,481467305,3120,3120,3120,3120,1
|
|
20230907,145900,481464185,3115,3115,3115,3115,612
|
|
20230907,145800,479557805,3115,3115,3115,3115,716
|
|
20230907,145700,477327465,3115,3115,3115,3115,0
|
|
20230907,145600,477327465,3115,3115,3115,3115,612
|
|
20230907,145500,475421085,3115,3115,3115,3115,0
|
|
20230907,145400,475421085,3115,3110,3115,3105,201
|
|
20230907,145300,474796615,3110,3115,3115,3110,319
|
|
20230907,145200,473802935,3115,3120,3120,3115,1122
|
|
20230907,145100,470302345,3115,3115,3115,3115,903
|
|
20230907,145000,467489500,3120,3125,3125,3120,1385
|
|
20230907,144900,463165550,3125,3125,3125,3125,0
|
|
20230907,144800,463165550,3125,3125,3125,3125,5
|
|
20230907,144700,463149925,3125,3130,3130,3125,108
|
|
20230907,144600,462812115,3130,3130,3130,3125,614
|
|
20230907,144500,460893355,3125,3125,3125,3125,0
|
|
20230907,144400,460893355,3125,3125,3125,3125,0
|
|
20230907,144300,460893355,3125,3120,3125,3120,8559
|
|
20230907,144200,434153700,3120,3120,3120,3120,113
|
|
20230907,144100,433801140,3120,3115,3120,3115,1440
|
|
20230907,144000,429315520,3115,3115,3115,3115,612
|
|
20230907,143900,427409140,3115,3115,3115,3115,2404
|
|
20230907,143800,419920680,3115,3115,3115,3115,714
|
|
20230907,143700,417696570,3115,3115,3115,3115,101
|
|
20230907,143600,417381955,3115,3115,3115,3115,200
|
|
20230907,143500,416758955,3115,3115,3115,3115,828
|
|
20230907,143400,414179735,3120,3120,3120,3120,0
|
|
20230907,143300,414179735,3120,3115,3120,3115,1284
|
|
20230907,143200,410180070,3115,3115,3115,3115,1
|
|
20230907,143100,410176955,3115,3115,3115,3115,5
|
|
20230907,143000,410161380,3110,3110,3110,3110,7
|
|
20230907,142900,410139610,3115,3120,3120,3105,12006
|
|
20230907,142800,372851595,3120,3125,3125,3120,501
|
|
20230907,142700,371288470,3125,3130,3130,3125,377
|
|
20230907,142600,370110340,3125,3125,3125,3125,1234
|
|
20230907,142500,366254090,3125,3120,3125,3120,295
|
|
20230907,142400,365333685,3120,3130,3130,3120,636
|
|
20230907,142300,363348890,3125,3130,3130,3125,166
|
|
20230907,142200,362829835,3130,3130,3130,3130,551
|
|
20230907,142100,361105205,3130,3125,3130,3125,104
|
|
20230907,142000,360780195,3125,3130,3130,3125,131
|
|
20230907,141900,360370620,3130,3120,3130,3120,1790
|
|
20230907,141800,354782620,3120,3125,3125,3120,3
|
|
20230907,141700,354773250,3130,3135,3135,3120,356
|
|
20230907,141600,353658975,3130,3105,3130,3105,16244
|
|
20230907,141500,303076380,3105,3100,3105,3100,889
|
|
20230907,141400,300316085,3105,3100,3105,3100,201
|
|
20230907,141300,299692980,3105,3095,3105,3095,5084
|
|
20230907,141200,283944435,3095,3095,3095,3095,0
|
|
20230907,141100,283944435,3095,3090,3095,3090,11
|
|
20230907,141000,283910440,3090,3090,3090,3090,10
|
|
20230907,140900,283879540,3090,3080,3090,3080,7539
|
|
20230907,140800,260634875,3085,3085,3085,3085,315
|
|
20230907,140700,259663100,3085,3090,3090,3085,926
|
|
20230907,140600,256801835,3095,3080,3095,3080,4049
|
|
20230907,140500,244300090,3085,3080,3085,3080,301
|
|
20230907,140400,243373005,3080,3080,3080,3080,0
|
|
20230907,140300,243373005,3080,3075,3080,3075,1271
|
|
20230907,140200,239458330,3075,3075,3075,3075,1084
|
|
20230907,140100,236125030,3075,3075,3075,3075,1225
|
|
20230907,140000,232358155,3075,3070,3075,3070,1660
|
|
20230907,135900,227261905,3070,3070,3070,3070,30
|
|
20230907,135800,227169805,3070,3070,3070,3070,1767
|
|
20230907,135700,221745115,3070,3070,3070,3070,0
|
|
20230907,135600,221745115,3070,3070,3070,3070,300
|
|
20230907,135500,220824115,3070,3070,3070,3070,26
|
|
20230907,135400,220744295,3065,3075,3075,3065,908
|
|
20230907,135300,217961265,3070,3070,3070,3070,0
|
|
20230907,135200,217961265,3070,3070,3070,3070,0
|
|
20230907,135100,217961265,3070,3070,3070,3070,862
|
|
20230907,135000,215314925,3070,3070,3070,3070,0
|
|
20230907,134900,215314925,3070,3070,3070,3070,0
|
|
20230907,134800,215314925,3070,3070,3070,3070,0
|
|
20230907,134700,215314925,3070,3070,3070,3070,0
|
|
20230907,134600,215314925,3070,3070,3070,3070,443
|
|
20230907,134500,213954915,3070,3070,3070,3070,3
|
|
20230907,134400,213945705,3070,3070,3070,3070,1000
|
|
20230907,134300,210875705,3065,3065,3065,3065,1210
|
|
20230907,134200,207167055,3070,3070,3070,3070,0
|
|
20230907,134100,207167055,3070,3070,3070,3070,0
|
|
20230907,134000,207167055,3070,3070,3070,3070,0
|
|
20230907,133900,207167055,3070,3070,3070,3070,0
|
|
20230907,133800,207167055,3070,3070,3070,3070,0
|
|
20230907,133700,207167055,3070,3070,3070,3070,0
|
|
20230907,133600,207167055,3070,3070,3070,3070,0
|
|
20230907,133500,207167055,3070,3070,3070,3070,0
|
|
20230907,133400,207167055,3070,3070,3070,3065,1304
|
|
20230907,133300,203170195,3060,3060,3060,3060,0
|
|
20230907,133200,203170195,3060,3060,3060,3060,0
|
|
20230907,133100,203170195,3060,3060,3060,3060,0
|
|
20230907,133000,203170195,3060,3060,3060,3060,0
|
|
20230907,132900,203170195,3060,3060,3060,3060,0
|
|
20230907,132800,203170195,3060,3060,3060,3060,0
|
|
20230907,132700,203170195,3060,3060,3060,3060,0
|
|
20230907,132600,203170195,3060,3060,3060,3060,0
|
|
20230907,132500,203170195,3060,3060,3060,3060,0
|
|
20230907,132400,203170195,3060,3060,3060,3060,0
|
|
20230907,132300,203170195,3060,3060,3060,3060,1
|
|
20230907,132200,203167135,3065,3065,3065,3065,753
|
|
20230907,132100,200859190,3065,3065,3065,3065,0
|
|
20230907,132000,200859190,3065,3065,3065,3065,0
|
|
20230907,131900,200859190,3065,3065,3065,3065,0
|
|
20230907,131800,200859190,3065,3065,3065,3065,322
|
|
20230907,131700,199872260,3065,3065,3065,3065,0
|
|
20230907,131600,199872260,3065,3065,3065,3065,0
|
|
20230907,131500,199872260,3065,3065,3065,3065,0
|
|
20230907,131400,199872260,3065,3065,3065,3065,0
|
|
20230907,131300,199872260,3065,3065,3065,3065,0
|
|
20230907,131200,199872260,3065,3065,3065,3065,0
|
|
20230907,131100,199872260,3065,3065,3065,3065,0
|
|
20230907,131000,199872260,3065,3065,3065,3065,1828
|
|
20230907,130900,194269440,3070,3070,3070,3070,0
|
|
20230907,130800,194269440,3070,3070,3070,3070,3
|
|
20230907,130700,194260230,3070,3070,3070,3070,0
|
|
20230907,130600,194260230,3070,3070,3070,3070,0
|
|
20230907,130500,194260230,3070,3070,3070,3070,0
|
|
20230907,130400,194260230,3070,3070,3070,3070,0
|
|
20230907,130300,194260230,3070,3070,3070,3070,0
|
|
20230907,130200,194260230,3070,3070,3070,3070,0
|
|
20230907,130100,194260230,3070,3070,3070,3070,0
|
|
20230907,130000,194260230,3070,3070,3070,3070,20
|
|
20230907,125900,194198830,3070,3070,3070,3070,0
|
|
20230907,125800,194198830,3070,3070,3070,3070,0
|
|
20230907,125700,194198830,3070,3070,3070,3070,0
|
|
20230907,125600,194198830,3070,3070,3070,3070,10
|
|
20230907,125500,194168130,3065,3065,3065,3065,508
|
|
20230907,125400,192611110,3065,3065,3065,3065,50
|
|
20230907,125300,192457860,3060,3060,3060,3060,0
|
|
20230907,125200,192457860,3060,3060,3060,3060,0
|
|
20230907,125100,192457860,3060,3060,3060,3060,150
|
|
20230907,125000,191998860,3060,3060,3060,3060,0
|
|
20230907,124900,191998860,3060,3060,3060,3060,24
|
|
20230907,124800,191925420,3060,3060,3060,3060,0
|
|
20230907,124700,191925420,3060,3060,3060,3060,0
|
|
20230907,124600,191925420,3060,3060,3060,3060,0
|
|
20230907,124500,191925420,3060,3060,3060,3060,0
|
|
20230907,124400,191925420,3060,3060,3060,3060,0
|
|
20230907,124300,191925420,3060,3060,3060,3060,600
|
|
20230907,124200,190089420,3065,3065,3065,3065,4
|
|
20230907,124100,190077160,3060,3060,3060,3060,0
|
|
20230907,124000,190077160,3060,3060,3060,3060,0
|
|
20230907,123900,190077160,3060,3060,3060,3060,84
|
|
20230907,123800,189820120,3065,3065,3065,3065,50
|
|
20230907,123700,189666870,3065,3065,3065,3065,0
|
|
20230907,123600,189666870,3065,3065,3065,3065,0
|
|
20230907,123500,189666870,3065,3065,3065,3065,0
|
|
20230907,123400,189666870,3065,3065,3065,3065,0
|
|
20230907,123300,189666870,3065,3065,3065,3065,0
|
|
20230907,123200,189666870,3065,3065,3065,3065,100
|
|
20230907,123100,189360370,3065,3065,3065,3065,511
|
|
20230907,123000,187794155,3065,3065,3065,3065,0
|
|
20230907,122900,187794155,3065,3065,3065,3065,0
|
|
20230907,122800,187794155,3065,3065,3065,3065,0
|
|
20230907,122700,187794155,3065,3065,3065,3065,0
|
|
20230907,122600,187794155,3065,3065,3065,3065,0
|
|
20230907,122500,187794155,3065,3065,3065,3065,0
|
|
20230907,122400,187794155,3065,3065,3065,3065,183
|
|
20230907,122300,187233260,3060,3060,3060,3060,0
|
|
20230907,122200,187233260,3060,3060,3060,3060,100
|
|
20230907,122100,186927260,3060,3060,3060,3060,200
|
|
20230907,122000,186315260,3060,3060,3060,3060,0
|
|
20230907,121900,186315260,3060,3060,3060,3060,0
|
|
20230907,121800,186315260,3060,3060,3060,3060,0
|
|
20230907,121700,186315260,3060,3060,3060,3060,0
|
|
20230907,121600,186315260,3060,3060,3060,3060,0
|
|
20230907,121500,186315260,3060,3065,3065,3060,509
|
|
20230907,121400,184755200,3065,3065,3065,3065,327
|
|
20230907,121300,183752945,3065,3065,3065,3065,0
|
|
20230907,121200,183752945,3065,3065,3065,3065,0
|
|
20230907,121100,183752945,3065,3065,3065,3065,0
|
|
20230907,121000,183752945,3065,3065,3065,3065,0
|
|
20230907,120900,183752945,3065,3065,3065,3065,89
|
|
20230907,120800,183480160,3065,3065,3065,3065,3690
|
|
20230907,120700,172170310,3065,3065,3065,3065,10
|
|
20230907,120600,172139660,3065,3065,3065,3065,0
|
|
20230907,120500,172139660,3065,3065,3065,3065,1
|
|
20230907,120400,172136595,3065,3060,3065,3060,109
|
|
20230907,120300,171803035,3060,3060,3060,3060,1
|
|
20230907,120200,171799975,3065,3065,3065,3065,0
|
|
20230907,120100,171799975,3065,3065,3065,3065,0
|
|
20230907,120000,171799975,3065,3065,3065,3065,1
|
|
20230907,115900,171796910,3065,3065,3065,3065,100
|
|
20230907,115800,171490410,3065,3065,3065,3065,0
|
|
20230907,115700,171490410,3065,3065,3065,3065,0
|
|
20230907,115600,171490410,3065,3065,3065,3065,0
|
|
20230907,115500,171490410,3065,3065,3065,3065,0
|
|
20230907,115400,171490410,3065,3065,3065,3065,0
|
|
20230907,115300,171490410,3065,3065,3065,3065,0
|
|
20230907,115200,171490410,3065,3065,3065,3065,0
|
|
20230907,115100,171490410,3065,3065,3065,3065,0
|
|
20230907,115000,171490410,3065,3065,3065,3065,0
|
|
20230907,114900,171490410,3065,3065,3065,3065,0
|
|
20230907,114800,171490410,3065,3065,3065,3065,0
|
|
20230907,114700,171490410,3065,3065,3065,3065,0
|
|
20230907,114600,171490410,3065,3065,3065,3065,0
|
|
20230907,114500,171490410,3065,3065,3065,3065,3
|
|
20230907,114400,171481215,3060,3065,3065,3060,500
|
|
20230907,114300,169950965,3060,3060,3060,3060,0
|
|
20230907,114200,169950965,3060,3060,3060,3060,0
|
|
20230907,114100,169950965,3060,3060,3060,3060,200
|
|
20230907,114000,169338965,3060,3060,3060,3060,0
|
|
20230907,113900,169338965,3060,3065,3065,3060,3000
|
|
20230907,113800,160156140,3075,3075,3075,3075,1
|
|
20230907,113700,160153065,3070,3070,3070,3070,0
|
|
20230907,113600,160153065,3070,3070,3070,3070,0
|
|
20230907,113500,160153065,3070,3070,3070,3070,0
|
|
20230907,113400,160153065,3070,3070,3070,3070,0
|
|
20230907,113300,160153065,3070,3070,3070,3070,0
|
|
20230907,113200,160153065,3070,3070,3070,3070,0
|
|
20230907,113100,160153065,3070,3070,3070,3070,0
|
|
20230907,113000,160153065,3070,3070,3070,3070,1400
|
|
20230907,112900,155855065,3070,3070,3070,3070,665
|
|
20230907,112800,153813515,3070,3070,3070,3070,200
|
|
20230907,112700,153199515,3070,3070,3070,3070,0
|
|
20230907,112600,153199515,3070,3070,3070,3070,200
|
|
20230907,112500,152585515,3065,3065,3065,3065,0
|
|
20230907,112400,152585515,3065,3065,3065,3065,16
|
|
20230907,112300,152536475,3065,3065,3065,3065,0
|
|
20230907,112200,152536475,3065,3065,3065,3065,0
|
|
20230907,112100,152536475,3065,3065,3065,3065,0
|
|
20230907,112000,152536475,3065,3065,3065,3065,0
|
|
20230907,111900,152536475,3065,3065,3065,3065,0
|
|
20230907,111800,152536475,3065,3065,3065,3065,200
|
|
20230907,111700,151923475,3065,3065,3065,3065,0
|
|
20230907,111600,151923475,3065,3065,3065,3065,0
|
|
20230907,111500,151923475,3065,3065,3065,3065,1000
|
|
20230907,111400,148858475,3065,3065,3065,3065,0
|
|
20230907,111300,148858475,3065,3065,3065,3065,0
|
|
20230907,111200,148858475,3065,3075,3075,3065,3
|
|
20230907,111100,148849260,3075,3075,3075,3075,0
|
|
20230907,111000,148849260,3075,3075,3075,3075,0
|
|
20230907,110900,148849260,3075,3075,3075,3075,0
|
|
20230907,110800,148849260,3075,3075,3075,3075,325
|
|
20230907,110700,147849885,3075,3075,3075,3075,0
|
|
20230907,110600,147849885,3075,3075,3075,3075,325
|
|
20230907,110500,146850510,3075,3075,3075,3075,6
|
|
20230907,110400,146832060,3065,3065,3065,3065,0
|
|
20230907,110300,146832060,3065,3065,3065,3065,0
|
|
20230907,110200,146832060,3065,3065,3065,3065,507
|
|
20230907,110100,145278105,3065,3065,3065,3065,0
|
|
20230907,110000,145278105,3065,3065,3065,3065,30
|
|
20230907,105900,145186155,3075,3075,3075,3075,1
|
|
20230907,105800,145183080,3065,3065,3065,3065,301
|
|
20230907,105700,144260515,3065,3065,3065,3065,510
|
|
20230907,105600,142697365,3060,3065,3065,3060,279
|
|
20230907,105500,141843600,3065,3065,3065,3065,0
|
|
20230907,105400,141843600,3065,3065,3065,3065,0
|
|
20230907,105300,141843600,3065,3065,3065,3065,268
|
|
20230907,105200,141022180,3065,3065,3065,3065,0
|
|
20230907,105100,141022180,3065,3065,3065,3065,170
|
|
20230907,105000,140501130,3065,3065,3065,3065,150
|
|
20230907,104900,140041380,3075,3075,3075,3075,0
|
|
20230907,104800,140041380,3075,3075,3075,3075,0
|
|
20230907,104700,140041380,3075,3075,3075,3075,0
|
|
20230907,104600,140041380,3075,3075,3075,3075,0
|
|
20230907,104500,140041380,3075,3075,3075,3075,1
|
|
20230907,104400,140038305,3070,3070,3070,3070,0
|
|
20230907,104300,140038305,3070,3070,3070,3070,0
|
|
20230907,104200,140038305,3070,3070,3070,3070,0
|
|
20230907,104100,140038305,3070,3070,3070,3070,0
|
|
20230907,104000,140038305,3070,3070,3070,3070,1015
|
|
20230907,103900,136922255,3075,3075,3075,3075,0
|
|
20230907,103800,136922255,3075,3075,3075,3075,0
|
|
20230907,103700,136922255,3075,3075,3075,3075,0
|
|
20230907,103600,136922255,3075,3075,3075,3075,3505
|
|
20230907,103500,126144380,3075,3075,3075,3075,4
|
|
20230907,103400,126132080,3080,3080,3080,3080,0
|
|
20230907,103300,126132080,3080,3080,3080,3080,262
|
|
20230907,103200,125325120,3085,3085,3085,3085,0
|
|
20230907,103100,125325120,3085,3085,3085,3085,1
|
|
20230907,103000,125322035,3085,3085,3085,3085,9
|
|
20230907,102900,125294270,3085,3085,3085,3085,0
|
|
20230907,102800,125294270,3085,3085,3085,3085,0
|
|
20230907,102700,125294270,3085,3085,3085,3085,0
|
|
20230907,102600,125294270,3085,3085,3085,3085,1
|
|
20230907,102500,125291185,3085,3080,3085,3080,493
|
|
20230907,102400,123772695,3080,3080,3080,3080,0
|
|
20230907,102300,123772695,3080,3080,3080,3080,0
|
|
20230907,102200,123772695,3080,3080,3080,3080,1
|
|
20230907,102100,123769615,3080,3080,3080,3080,0
|
|
20230907,102000,123769615,3080,3080,3080,3080,0
|
|
20230907,101900,123769615,3080,3080,3080,3080,1
|
|
20230907,101800,123766535,3080,3080,3080,3080,267
|
|
20230907,101700,122944175,3080,3080,3080,3080,1
|
|
20230907,101600,122941095,3085,3085,3085,3085,1
|
|
20230907,101500,122938010,3080,3080,3080,3080,0
|
|
20230907,101400,122938010,3080,3080,3080,3080,3
|
|
20230907,101300,122928770,3080,3080,3080,3080,1
|
|
20230907,101200,122925690,3085,3085,3085,3085,0
|
|
20230907,101100,122925690,3085,3085,3085,3085,588
|
|
20230907,101000,121111710,3085,3085,3085,3085,555
|
|
20230907,100900,119399535,3085,3085,3085,3085,0
|
|
20230907,100800,119399535,3085,3085,3085,3085,35
|
|
20230907,100700,119291560,3085,3085,3085,3085,401
|
|
20230907,100600,118054475,3095,3095,3095,3095,0
|
|
20230907,100500,118054475,3095,3095,3095,3095,0
|
|
20230907,100400,118054475,3095,3075,3095,3075,6005
|
|
20230907,100300,99543220,3075,3070,3075,3070,704
|
|
20230907,100200,97381920,3075,3075,3075,3075,1
|
|
20230907,100100,97378845,3075,3075,3075,3075,0
|
|
20230907,100000,97378845,3075,3075,3075,3075,0
|
|
20230907,095900,97378845,3075,3075,3075,3075,1200
|
|
20230907,095800,93688845,3085,3085,3085,3085,8
|
|
20230907,095700,93664165,3085,3085,3085,3085,14
|
|
20230907,095600,93620975,3080,3080,3080,3080,200
|
|
20230907,095500,93004975,3080,3080,3080,3080,14
|
|
20230907,095400,92961855,3070,3070,3070,3070,0
|
|
20230907,095300,92961855,3070,3070,3070,3070,582
|
|
20230907,095200,91175115,3070,3070,3070,3070,350
|
|
20230907,095100,90100615,3070,3070,3070,3055,3506
|
|
20230907,095000,79361440,3075,3075,3075,3075,1
|
|
20230907,094900,79358365,3075,3075,3075,3075,0
|
|
20230907,094800,79358365,3075,3080,3080,3075,860
|
|
20230907,094700,76713860,3080,3085,3085,3080,1595
|
|
20230907,094600,71801205,3085,3085,3085,3085,0
|
|
20230907,094500,71801205,3085,3085,3085,3085,0
|
|
20230907,094400,71801205,3085,3090,3090,3085,846
|
|
20230907,094300,69189680,3090,3090,3090,3090,0
|
|
20230907,094200,69189680,3090,3090,3090,3090,53
|
|
20230907,094100,69025910,3080,3085,3085,3080,308
|
|
20230907,094000,68076105,3090,3090,3090,3090,1
|
|
20230907,093900,68073015,3095,3095,3095,3095,0
|
|
20230907,093800,68073015,3095,3095,3095,3095,10
|
|
20230907,093700,68042065,3085,3085,3085,3085,0
|
|
20230907,093600,68042065,3085,3095,3095,3085,21
|
|
20230907,093500,67977270,3085,3085,3085,3085,0
|
|
20230907,093400,67977270,3085,3085,3085,3085,0
|
|
20230907,093300,67977270,3085,3085,3085,3085,465
|
|
20230907,093200,66542745,3095,3095,3095,3095,11
|
|
20230907,093100,66508700,3095,3085,3095,3085,2615
|
|
20230907,093000,58441415,3090,3095,3095,3090,5868
|
|
20230907,092900,40294295,3095,3095,3095,3095,0
|
|
20230907,092800,40294295,3095,3095,3095,3095,0
|
|
20230907,092700,40294295,3095,3095,3095,3095,240
|
|
20230907,092600,39551495,3095,3095,3095,3095,840
|
|
20230907,092500,36951695,3105,3105,3105,3105,10
|
|
20230907,092400,36920645,3095,3095,3100,3095,3067
|
|
20230907,092300,27415025,3100,3095,3100,3095,1100
|
|
20230907,092200,24008025,3100,3100,3100,3100,200
|
|
20230907,092100,23388025,3100,3100,3100,3100,1262
|
|
20230907,092000,19475825,3100,3100,3100,3100,0
|
|
20230907,091900,19475825,3100,3100,3100,3100,0
|
|
20230907,091800,19475825,3100,3100,3100,3100,100
|
|
20230907,091700,19165825,3100,3090,3100,3090,15
|
|
20230907,091600,19119375,3090,3090,3090,3090,106
|
|
20230907,091500,18791835,3090,3090,3090,3090,71
|
|
20230907,091400,18572445,3090,3090,3090,3090,50
|
|
20230907,091300,18417945,3085,3085,3085,3085,1
|
|
20230907,091200,18414860,3100,3095,3100,3095,1626
|
|
20230907,091100,13382370,3090,3085,3090,3085,400
|
|
20230907,091000,12146400,3085,3085,3085,3085,10
|
|
20230907,090900,12115550,3070,3070,3070,3070,0
|
|
20230907,090800,12115550,3070,3070,3070,3070,1
|
|
20230907,090700,12112480,3085,3085,3085,3085,21
|
|
20230907,090600,12047695,3070,3065,3070,3065,254
|
|
20230907,090500,11269035,3060,3060,3060,3060,0
|
|
20230907,090400,11269035,3060,3060,3060,3060,884
|
|
20230907,090300,8563995,3060,3060,3060,3060,319
|
|
20230907,090200,7587855,3060,3060,3060,3060,200
|
|
20230907,090100,6975855,3065,3065,3065,3065,60
|
|
20230907,090000,6791955,3060,3090,3090,3060,2211
|