658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195500,380580780,3120,3120,3120,3120,900
|
|
20230911,195400,380580780,3120,3120,3120,3120,0
|
|
20230911,195300,380580780,3120,3120,3120,3120,0
|
|
20230911,195200,380580780,3120,3120,3120,3120,0
|
|
20230911,195100,380580780,3120,3120,3120,3120,0
|
|
20230911,195000,380580780,3120,3120,3120,3120,0
|
|
20230911,194900,380580780,3120,3120,3120,3120,0
|
|
20230911,194800,380580780,3120,3120,3120,3120,0
|
|
20230911,194700,380580780,3120,3120,3120,3120,0
|
|
20230911,194600,380580780,3120,3120,3120,3120,0
|
|
20230911,194500,380580780,3120,3120,3120,3120,0
|
|
20230911,194400,380580780,3120,3120,3120,3120,0
|
|
20230911,194300,380580780,3120,3120,3120,3120,0
|
|
20230911,194200,380580780,3120,3120,3120,3120,0
|
|
20230911,194100,380580780,3120,3120,3120,3120,0
|
|
20230911,194000,380580780,3120,3120,3120,3120,0
|
|
20230911,193900,380580780,3120,3120,3120,3120,0
|
|
20230911,193800,380580780,3120,3120,3120,3120,0
|
|
20230911,193700,380580780,3120,3120,3120,3120,0
|
|
20230911,193600,380580780,3120,3120,3120,3120,0
|
|
20230911,193500,380580780,3120,3120,3120,3120,0
|
|
20230911,193400,380580780,3120,3120,3120,3120,0
|
|
20230911,193300,380580780,3120,3120,3120,3120,0
|
|
20230911,193200,380580780,3120,3120,3120,3120,0
|
|
20230911,193100,380580780,3120,3120,3120,3120,0
|
|
20230911,193000,380580780,3120,3120,3120,3120,0
|
|
20230911,192900,380580780,3120,3120,3120,3120,0
|
|
20230911,192800,380580780,3120,3120,3120,3120,0
|
|
20230911,192700,380580780,3120,3120,3120,3120,0
|
|
20230911,192600,380580780,3120,3120,3120,3120,0
|
|
20230911,192500,380580780,3120,3120,3120,3120,900
|
|
20230911,192400,380580780,3120,3120,3120,3120,0
|
|
20230911,192300,380580780,3120,3120,3120,3120,0
|
|
20230911,192200,380580780,3120,3120,3120,3120,0
|
|
20230911,192100,380580780,3120,3120,3120,3120,0
|
|
20230911,192000,380580780,3120,3120,3120,3120,0
|
|
20230911,191900,380580780,3120,3120,3120,3120,0
|
|
20230911,191800,380580780,3120,3120,3120,3120,0
|
|
20230911,191700,380580780,3120,3120,3120,3120,0
|
|
20230911,191600,380580780,3120,3120,3120,3120,0
|
|
20230911,191500,380580780,3120,3120,3120,3120,0
|
|
20230911,191400,380580780,3120,3120,3120,3120,0
|
|
20230911,191300,380580780,3120,3120,3120,3120,0
|
|
20230911,191200,380580780,3120,3120,3120,3120,0
|
|
20230911,191100,380580780,3120,3120,3120,3120,0
|
|
20230911,191000,380580780,3120,3120,3120,3120,0
|
|
20230911,190900,380580780,3120,3120,3120,3120,0
|
|
20230911,190800,380580780,3120,3120,3120,3120,0
|
|
20230911,190700,380580780,3120,3120,3120,3120,0
|
|
20230911,190600,380580780,3120,3120,3120,3120,0
|
|
20230911,190500,380580780,3120,3120,3120,3120,0
|
|
20230911,190400,380580780,3120,3120,3120,3120,0
|
|
20230911,190300,380580780,3120,3120,3120,3120,0
|
|
20230911,190200,380580780,3120,3120,3120,3120,0
|
|
20230911,190100,380580780,3120,3120,3120,3120,0
|
|
20230911,190000,380580780,3120,3120,3120,3120,0
|
|
20230911,185900,380580780,3120,3120,3120,3120,0
|
|
20230911,185800,380580780,3120,3120,3120,3120,0
|
|
20230911,185700,380580780,3120,3120,3120,3120,0
|
|
20230911,185600,380580780,3120,3120,3120,3120,0
|
|
20230911,185500,380580780,3120,3120,3120,3120,900
|
|
20230911,185400,380580780,3120,3120,3120,3120,0
|
|
20230911,185300,380580780,3120,3120,3120,3120,0
|
|
20230911,185200,380580780,3120,3120,3120,3120,0
|
|
20230911,185100,380580780,3120,3120,3120,3120,0
|
|
20230911,185000,380580780,3120,3120,3120,3120,0
|
|
20230911,184900,380580780,3120,3120,3120,3120,0
|
|
20230911,184800,380580780,3120,3120,3120,3120,0
|
|
20230911,184700,380580780,3120,3120,3120,3120,0
|
|
20230911,184600,380580780,3120,3120,3120,3120,0
|
|
20230911,184500,380580780,3120,3120,3120,3120,0
|
|
20230911,184400,380580780,3120,3120,3120,3120,0
|
|
20230911,184300,380580780,3120,3120,3120,3120,0
|
|
20230911,184200,380580780,3120,3120,3120,3120,0
|
|
20230911,184100,380580780,3120,3120,3120,3120,0
|
|
20230911,184000,380580780,3120,3120,3120,3120,0
|
|
20230911,183900,380580780,3120,3120,3120,3120,0
|
|
20230911,183800,380580780,3120,3120,3120,3120,0
|
|
20230911,183700,380580780,3120,3120,3120,3120,0
|
|
20230911,183600,380580780,3120,3120,3120,3120,0
|
|
20230911,183500,380580780,3120,3120,3120,3120,0
|
|
20230911,183400,380580780,3120,3120,3120,3120,0
|
|
20230911,183300,380580780,3120,3120,3120,3120,0
|
|
20230911,183200,380580780,3120,3120,3120,3120,0
|
|
20230911,183100,380580780,3120,3120,3120,3120,0
|
|
20230911,183000,380580780,3120,3120,3120,3120,0
|
|
20230911,182900,380580780,3120,3120,3120,3120,0
|
|
20230911,182800,380580780,3120,3120,3120,3120,0
|
|
20230911,182700,380580780,3120,3120,3120,3120,0
|
|
20230911,182600,380580780,3120,3120,3120,3120,0
|
|
20230911,182500,380580780,3120,3120,3120,3120,900
|
|
20230911,182400,380580780,3120,3120,3120,3120,0
|
|
20230911,182300,380580780,3120,3120,3120,3120,0
|
|
20230911,182200,380580780,3120,3120,3120,3120,0
|
|
20230911,182100,380580780,3120,3120,3120,3120,0
|
|
20230911,182000,380580780,3120,3120,3120,3120,0
|
|
20230911,181900,380580780,3120,3120,3120,3120,0
|
|
20230911,181800,380580780,3120,3120,3120,3120,0
|
|
20230911,181700,380580780,3120,3120,3120,3120,0
|
|
20230911,181600,380580780,3120,3120,3120,3120,0
|
|
20230911,181500,380580780,3120,3120,3120,3120,0
|
|
20230911,181400,380580780,3120,3120,3120,3120,0
|
|
20230911,181300,380580780,3120,3120,3120,3120,0
|
|
20230911,181200,380580780,3120,3120,3120,3120,0
|
|
20230911,181100,380580780,3120,3120,3120,3120,0
|
|
20230911,181000,380580780,3120,3120,3120,3120,0
|
|
20230911,180900,380580780,3120,3120,3120,3120,0
|
|
20230911,180800,380580780,3120,3120,3120,3120,0
|
|
20230911,180700,380580780,3120,3120,3120,3120,0
|
|
20230911,180600,380580780,3120,3120,3120,3120,0
|
|
20230911,180500,380580780,3120,3120,3120,3120,0
|
|
20230911,180400,380580780,3120,3120,3120,3120,0
|
|
20230911,180300,380580780,3120,3120,3120,3120,0
|
|
20230911,180200,380580780,3120,3120,3120,3120,0
|
|
20230911,180100,380580780,3120,3120,3120,3120,0
|
|
20230911,180000,380580780,3120,3120,3120,3120,0
|
|
20230911,175900,380580780,3120,3120,3120,3120,0
|
|
20230911,175800,380580780,3120,3120,3120,3120,0
|
|
20230911,175700,380580780,3120,3120,3120,3120,0
|
|
20230911,175600,380580780,3120,3120,3120,3120,0
|
|
20230911,175500,380580780,3120,3120,3120,3120,900
|
|
20230911,175400,380580780,3120,3120,3120,3120,0
|
|
20230911,175300,380580780,3120,3120,3120,3120,0
|
|
20230911,175200,380580780,3120,3120,3120,3120,0
|
|
20230911,175100,380580780,3120,3120,3120,3120,0
|
|
20230911,175000,380580780,3120,3120,3120,3120,0
|
|
20230911,174900,380580780,3120,3120,3120,3120,0
|
|
20230911,174800,380580780,3120,3120,3120,3120,0
|
|
20230911,174700,380580780,3120,3120,3120,3120,0
|
|
20230911,174600,380580780,3120,3120,3120,3120,0
|
|
20230911,174500,380580780,3120,3120,3120,3120,0
|
|
20230911,174400,380580780,3120,3120,3120,3120,0
|
|
20230911,174300,380580780,3120,3120,3120,3120,0
|
|
20230911,174200,380580780,3120,3120,3120,3120,0
|
|
20230911,174100,380580780,3120,3120,3120,3120,0
|
|
20230911,174000,380580780,3120,3120,3120,3120,0
|
|
20230911,173900,380580780,3120,3120,3120,3120,0
|
|
20230911,173800,380580780,3120,3120,3120,3120,0
|
|
20230911,173700,380580780,3120,3120,3120,3120,0
|
|
20230911,173600,380580780,3120,3120,3120,3120,0
|
|
20230911,173500,380580780,3120,3120,3120,3120,0
|
|
20230911,173400,380580780,3120,3120,3120,3120,0
|
|
20230911,173300,380580780,3120,3120,3120,3120,0
|
|
20230911,173200,380580780,3120,3120,3120,3120,0
|
|
20230911,173100,380580780,3120,3120,3120,3120,0
|
|
20230911,173000,380580780,3120,3120,3120,3120,0
|
|
20230911,172900,380580780,3120,3120,3120,3120,0
|
|
20230911,172800,380580780,3120,3120,3120,3120,0
|
|
20230911,172700,380580780,3120,3120,3120,3120,0
|
|
20230911,172600,380580780,3120,3120,3120,3120,0
|
|
20230911,172500,380580780,3120,3120,3120,3120,900
|
|
20230911,172400,380580780,3120,3120,3120,3120,0
|
|
20230911,172300,380580780,3120,3120,3120,3120,0
|
|
20230911,172200,380580780,3120,3120,3120,3120,0
|
|
20230911,172100,380580780,3120,3120,3120,3120,0
|
|
20230911,172000,380580780,3120,3120,3120,3120,0
|
|
20230911,171900,380580780,3120,3120,3120,3120,0
|
|
20230911,171800,380580780,3120,3120,3120,3120,0
|
|
20230911,171700,380580780,3120,3120,3120,3120,0
|
|
20230911,171600,380580780,3120,3120,3120,3120,0
|
|
20230911,171500,380580780,3120,3120,3120,3120,0
|
|
20230911,171400,380580780,3120,3120,3120,3120,0
|
|
20230911,171300,380580780,3120,3120,3120,3120,0
|
|
20230911,171200,380580780,3120,3120,3120,3120,0
|
|
20230911,171100,380580780,3120,3120,3120,3120,0
|
|
20230911,171000,380580780,3120,3120,3120,3120,0
|
|
20230911,170900,380580780,3120,3120,3120,3120,0
|
|
20230911,170800,380580780,3120,3120,3120,3120,0
|
|
20230911,170700,380580780,3120,3120,3120,3120,0
|
|
20230911,170600,380580780,3120,3120,3120,3120,0
|
|
20230911,170500,380580780,3120,3120,3120,3120,0
|
|
20230911,170400,380580780,3120,3120,3120,3120,0
|
|
20230911,170300,380580780,3120,3120,3120,3120,0
|
|
20230911,170200,380580780,3120,3120,3120,3120,0
|
|
20230911,170100,380580780,3120,3120,3120,3120,0
|
|
20230911,170000,380580780,3120,3120,3120,3120,0
|
|
20230911,165900,380580780,3120,3120,3120,3120,0
|
|
20230911,165800,380580780,3120,3120,3120,3120,0
|
|
20230911,165700,380580780,3120,3120,3120,3120,0
|
|
20230911,165600,380580780,3120,3120,3120,3120,0
|
|
20230911,165500,380580780,3120,3120,3120,3120,900
|
|
20230911,165400,380580780,3120,3120,3120,3120,0
|
|
20230911,165300,380580780,3120,3120,3120,3120,0
|
|
20230911,165200,380580780,3120,3120,3120,3120,0
|
|
20230911,165100,380580780,3120,3120,3120,3120,0
|
|
20230911,165000,380580780,3120,3120,3120,3120,0
|
|
20230911,164900,380580780,3120,3120,3120,3120,0
|
|
20230911,164800,380580780,3120,3120,3120,3120,0
|
|
20230911,164700,380580780,3120,3120,3120,3120,0
|
|
20230911,164600,380580780,3120,3120,3120,3120,0
|
|
20230911,164500,380580780,3120,3120,3120,3120,0
|
|
20230911,164400,380580780,3120,3120,3120,3120,0
|
|
20230911,164300,380580780,3120,3120,3120,3120,0
|
|
20230911,164200,380580780,3120,3120,3120,3120,0
|
|
20230911,164100,380580780,3120,3120,3120,3120,0
|
|
20230911,164000,380580780,3120,3120,3120,3120,0
|
|
20230911,163900,380580780,3120,3120,3120,3120,0
|
|
20230911,163800,380580780,3120,3120,3120,3120,0
|
|
20230911,163700,380580780,3120,3120,3120,3120,0
|
|
20230911,163600,380580780,3120,3120,3120,3120,0
|
|
20230911,163500,380580780,3120,3120,3120,3120,0
|
|
20230911,163400,380580780,3120,3120,3120,3120,0
|
|
20230911,163300,380580780,3120,3120,3120,3120,0
|
|
20230911,163200,380580780,3120,3120,3120,3120,0
|
|
20230911,163100,380580780,3120,3120,3120,3120,0
|
|
20230911,163000,380580780,3120,3120,3120,3120,0
|
|
20230911,162900,380580780,3120,3120,3120,3120,0
|
|
20230911,162800,380580780,3120,3120,3120,3120,0
|
|
20230911,162700,380580780,3120,3120,3120,3120,0
|
|
20230911,162600,380580780,3120,3120,3120,3120,0
|
|
20230911,162500,380580780,3120,3120,3120,3120,900
|
|
20230911,162400,380580780,3120,3120,3120,3120,0
|
|
20230911,162300,380580780,3120,3120,3120,3120,0
|
|
20230911,162200,380580780,3120,3120,3120,3120,0
|
|
20230911,162100,380580780,3120,3120,3120,3120,0
|
|
20230911,162000,380580780,3120,3120,3120,3120,0
|
|
20230911,161900,380580780,3120,3120,3120,3120,0
|
|
20230911,161800,380580780,3120,3120,3120,3120,0
|
|
20230911,161700,380580780,3120,3120,3120,3120,0
|
|
20230911,161600,380580780,3120,3120,3120,3120,0
|
|
20230911,161500,380580780,3120,3120,3120,3120,0
|
|
20230911,161400,380580780,3120,3120,3120,3120,0
|
|
20230911,161300,380580780,3120,3120,3120,3120,0
|
|
20230911,161200,380580780,3120,3120,3120,3120,0
|
|
20230911,161100,380580780,3120,3120,3120,3120,0
|
|
20230911,161000,380580780,3120,3120,3120,3120,0
|
|
20230911,160900,380580780,3120,3120,3120,3120,0
|
|
20230911,160800,380580780,3120,3120,3120,3120,0
|
|
20230911,160700,380580780,3120,3120,3120,3120,0
|
|
20230911,160600,380580780,3120,3120,3120,3120,0
|
|
20230911,160500,380580780,3120,3120,3120,3120,0
|
|
20230911,160400,380580780,3120,3120,3120,3120,0
|
|
20230911,160300,380580780,3120,3120,3120,3120,0
|
|
20230911,160200,380580780,3120,3120,3120,3120,0
|
|
20230911,160100,380580780,3120,3120,3120,3120,0
|
|
20230911,160000,380580780,3120,3120,3120,3120,0
|
|
20230911,155900,380580780,3120,3120,3120,3120,0
|
|
20230911,155800,380580780,3120,3120,3120,3120,0
|
|
20230911,155700,380580780,3120,3120,3120,3120,0
|
|
20230911,155600,380580780,3120,3120,3120,3120,0
|
|
20230911,155500,380580780,3120,3120,3120,3120,900
|
|
20230911,155400,380580780,3120,3120,3120,3120,0
|
|
20230911,155300,380580780,3120,3120,3120,3120,0
|
|
20230911,155200,380580780,3120,3120,3120,3120,0
|
|
20230911,155100,380580780,3120,3120,3120,3120,0
|
|
20230911,155000,380580780,3120,3120,3120,3120,0
|
|
20230911,154900,380580780,3120,3120,3120,3120,0
|
|
20230911,154800,380580780,3120,3120,3120,3120,0
|
|
20230911,154700,380580780,3120,3120,3120,3120,0
|
|
20230911,154600,380580780,3120,3120,3120,3120,0
|
|
20230911,154500,380580780,3120,3120,3120,3120,0
|
|
20230911,154400,380580780,3120,3120,3120,3120,0
|
|
20230911,154300,380580780,3120,3120,3120,3120,0
|
|
20230911,154200,380580780,3120,3120,3120,3120,0
|
|
20230911,154100,380580780,3120,3120,3120,3120,0
|
|
20230911,154000,380580780,3120,3120,3120,3120,0
|
|
20230911,153900,380580780,3120,3120,3120,3120,0
|
|
20230911,153800,380580780,3120,3120,3120,3120,0
|
|
20230911,153700,380580780,3120,3120,3120,3120,0
|
|
20230911,153600,380580780,3120,3120,3120,3120,0
|
|
20230911,153500,380580780,3120,3120,3120,3120,0
|
|
20230911,153400,380580780,3120,3120,3120,3120,0
|
|
20230911,153300,380580780,3120,3120,3120,3120,0
|
|
20230911,153200,380580780,3120,3120,3120,3120,0
|
|
20230911,153100,380580780,3120,3120,3120,3120,0
|
|
20230911,153000,380580780,3120,3120,3120,3120,900
|
|
20230911,152900,377772780,3115,3115,3115,3115,0
|
|
20230911,152800,377772780,3115,3115,3115,3115,0
|
|
20230911,152700,377772780,3115,3115,3115,3115,0
|
|
20230911,152600,377772780,3115,3115,3115,3115,0
|
|
20230911,152500,377772780,3115,3115,3115,3115,0
|
|
20230911,152400,377772780,3115,3115,3115,3115,0
|
|
20230911,152300,377772780,3115,3115,3115,3115,0
|
|
20230911,152200,377772780,3115,3115,3115,3115,0
|
|
20230911,152100,377772780,3115,3115,3115,3115,0
|
|
20230911,152000,377772780,3115,3115,3115,3115,0
|
|
20230911,151900,377772780,3115,3120,3120,3115,14
|
|
20230911,151800,377729160,3115,3120,3120,3115,67
|
|
20230911,151700,377520430,3120,3120,3120,3120,0
|
|
20230911,151600,377520430,3120,3120,3120,3120,0
|
|
20230911,151500,377520430,3120,3120,3120,3120,0
|
|
20230911,151400,377520430,3120,3120,3120,3120,0
|
|
20230911,151300,377520430,3120,3120,3120,3120,0
|
|
20230911,151200,377520430,3120,3120,3120,3120,0
|
|
20230911,151100,377520430,3120,3125,3125,3120,4
|
|
20230911,151000,377507935,3110,3110,3110,3110,0
|
|
20230911,150900,377507935,3110,3110,3110,3110,0
|
|
20230911,150800,377507935,3110,3110,3110,3110,0
|
|
20230911,150700,377507935,3110,3110,3110,3110,2
|
|
20230911,150600,377501715,3125,3125,3125,3125,0
|
|
20230911,150500,377501715,3125,3120,3125,3120,1589
|
|
20230911,150400,372544030,3120,3120,3120,3120,0
|
|
20230911,150300,372544030,3120,3120,3120,3120,0
|
|
20230911,150200,372544030,3120,3105,3120,3105,4
|
|
20230911,150100,372531595,3105,3115,3115,3105,10892
|
|
20230911,150000,338702975,3125,3125,3125,3125,0
|
|
20230911,145900,338702975,3125,3125,3125,3125,49
|
|
20230911,145800,338549850,3125,3125,3125,3125,1
|
|
20230911,145700,338546725,3120,3120,3125,3120,258
|
|
20230911,145600,337741750,3125,3125,3125,3125,502
|
|
20230911,145500,336173000,3125,3125,3125,3125,49
|
|
20230911,145400,336019875,3125,3130,3130,3125,331
|
|
20230911,145300,334985495,3125,3135,3135,3125,1337
|
|
20230911,145200,330802275,3130,3130,3130,3130,0
|
|
20230911,145100,330802275,3130,3130,3130,3130,100
|
|
20230911,145000,330489275,3130,3130,3130,3130,0
|
|
20230911,144900,330489275,3130,3130,3130,3130,0
|
|
20230911,144800,330489275,3130,3130,3130,3130,0
|
|
20230911,144700,330489275,3130,3130,3130,3130,0
|
|
20230911,144600,330489275,3130,3130,3130,3130,606
|
|
20230911,144500,328592495,3130,3130,3130,3130,0
|
|
20230911,144400,328592495,3130,3130,3130,3130,49
|
|
20230911,144300,328439125,3130,3130,3130,3130,0
|
|
20230911,144200,328439125,3130,3130,3130,3130,1
|
|
20230911,144100,328435995,3130,3130,3130,3130,52
|
|
20230911,144000,328273235,3130,3130,3130,3130,240
|
|
20230911,143900,327522035,3130,3130,3130,3130,50
|
|
20230911,143800,327365535,3130,3135,3135,3130,375
|
|
20230911,143700,326190410,3140,3140,3145,3140,1586
|
|
20230911,143600,321210120,3140,3140,3140,3140,0
|
|
20230911,143500,321210120,3140,3140,3140,3140,0
|
|
20230911,143400,321210120,3140,3140,3140,3140,0
|
|
20230911,143300,321210120,3140,3140,3140,3140,0
|
|
20230911,143200,321210120,3140,3140,3140,3140,12
|
|
20230911,143100,321172440,3140,3140,3140,3140,11
|
|
20230911,143000,321137900,3140,3140,3140,3140,100
|
|
20230911,142900,320823900,3140,3140,3140,3140,1
|
|
20230911,142800,320820760,3145,3145,3145,3145,0
|
|
20230911,142700,320820760,3145,3145,3145,3145,5
|
|
20230911,142600,320805035,3145,3145,3145,3145,49
|
|
20230911,142500,320650930,3145,3145,3145,3145,0
|
|
20230911,142400,320650930,3145,3145,3145,3145,0
|
|
20230911,142300,320650930,3145,3145,3145,3145,0
|
|
20230911,142200,320650930,3145,3145,3145,3145,49
|
|
20230911,142100,320496825,3145,3145,3145,3145,1565
|
|
20230911,142000,315574900,3150,3150,3150,3150,0
|
|
20230911,141900,315574900,3150,3155,3155,3150,50
|
|
20230911,141800,315417160,3155,3155,3155,3155,0
|
|
20230911,141700,315417160,3155,3155,3155,3155,0
|
|
20230911,141600,315417160,3155,3155,3155,3155,0
|
|
20230911,141500,315417160,3155,3155,3155,3155,49
|
|
20230911,141400,315262565,3155,3155,3155,3155,1577
|
|
20230911,141300,310287130,3160,3155,3160,3155,1998
|
|
20230911,141200,303983435,3145,3150,3160,3145,7408
|
|
20230911,141100,280590265,3150,3150,3150,3150,10
|
|
20230911,141000,280558765,3145,3145,3145,3145,0
|
|
20230911,140900,280558765,3145,3145,3145,3145,3
|
|
20230911,140800,280549330,3145,3150,3150,3145,460
|
|
20230911,140700,279102380,3150,3150,3150,3150,25
|
|
20230911,140600,279023630,3155,3155,3155,3155,0
|
|
20230911,140500,279023630,3155,3155,3155,3155,30
|
|
20230911,140400,278928980,3155,3150,3155,3150,370
|
|
20230911,140300,277761655,3150,3150,3150,3150,189
|
|
20230911,140200,277166305,3150,3150,3150,3150,200
|
|
20230911,140100,276536305,3155,3170,3170,3155,267
|
|
20230911,140000,275691015,3170,3150,3175,3150,9907
|
|
20230911,135900,244380300,3155,3155,3155,3155,2
|
|
20230911,135800,244373990,3150,3150,3150,3150,0
|
|
20230911,135700,244373990,3150,3150,3150,3150,500
|
|
20230911,135600,242798990,3150,3150,3150,3150,1210
|
|
20230911,135500,238987490,3150,3150,3150,3150,0
|
|
20230911,135400,238987490,3150,3150,3150,3150,1058
|
|
20230911,135300,235654790,3150,3150,3150,3150,49
|
|
20230911,135200,235500440,3150,3150,3150,3150,11
|
|
20230911,135100,235465790,3150,3150,3150,3150,1
|
|
20230911,135000,235462640,3155,3155,3155,3155,96
|
|
20230911,134900,235159760,3155,3155,3155,3155,0
|
|
20230911,134800,235159760,3155,3155,3155,3155,0
|
|
20230911,134700,235159760,3155,3155,3155,3155,0
|
|
20230911,134600,235159760,3155,3150,3155,3150,48
|
|
20230911,134500,235008555,3150,3145,3150,3145,1210
|
|
20230911,134400,231202600,3140,3140,3140,3140,0
|
|
20230911,134300,231202600,3140,3145,3145,3140,1272
|
|
20230911,134200,227208275,3150,3130,3155,3130,5274
|
|
20230911,134100,210636010,3130,3130,3130,3130,95
|
|
20230911,134000,210338660,3135,3135,3135,3135,0
|
|
20230911,133900,210338660,3135,3135,3135,3135,49
|
|
20230911,133800,210185045,3135,3135,3135,3135,0
|
|
20230911,133700,210185045,3135,3135,3135,3135,1000
|
|
20230911,133600,207050045,3135,3125,3135,3125,1220
|
|
20230911,133500,203237535,3120,3120,3120,3120,0
|
|
20230911,133400,203237535,3120,3120,3120,3120,0
|
|
20230911,133300,203237535,3120,3120,3120,3120,1
|
|
20230911,133200,203234415,3120,3120,3125,3120,17
|
|
20230911,133100,203181370,3120,3125,3125,3120,15
|
|
20230911,133000,203134530,3125,3125,3125,3125,114
|
|
20230911,132900,202778280,3125,3125,3125,3125,14
|
|
20230911,132800,202734530,3125,3125,3125,3125,14
|
|
20230911,132700,202690780,3125,3125,3125,3125,14
|
|
20230911,132600,202647030,3125,3125,3125,3125,14
|
|
20230911,132500,202603280,3125,3130,3130,3125,1530
|
|
20230911,132400,197814435,3130,3130,3130,3130,500
|
|
20230911,132300,196249435,3130,3135,3135,3130,54
|
|
20230911,132200,196080395,3140,3140,3140,3140,10
|
|
20230911,132100,196048995,3140,3140,3140,3140,0
|
|
20230911,132000,196048995,3140,3140,3140,3140,49
|
|
20230911,131900,195895135,3145,3145,3145,3145,1587
|
|
20230911,131800,190904020,3150,3150,3150,3150,0
|
|
20230911,131700,190904020,3150,3150,3150,3150,48
|
|
20230911,131600,190752820,3150,3150,3150,3150,0
|
|
20230911,131500,190752820,3150,3160,3160,3150,102
|
|
20230911,131400,190431420,3165,3120,3165,3120,10957
|
|
20230911,131300,155904495,3120,3105,3120,3105,2287
|
|
20230911,131200,148780650,3105,3105,3105,3105,657
|
|
20230911,131100,146740665,3110,3110,3110,3110,1
|
|
20230911,131000,146737555,3110,3110,3110,3110,0
|
|
20230911,130900,146737555,3110,3110,3110,3110,59
|
|
20230911,130800,146554065,3100,3100,3100,3100,0
|
|
20230911,130700,146554065,3100,3100,3100,3100,0
|
|
20230911,130600,146554065,3100,3110,3110,3100,1132
|
|
20230911,130500,143041075,3110,3110,3110,3110,0
|
|
20230911,130400,143041075,3110,3110,3110,3110,33
|
|
20230911,130300,142938445,3110,3110,3110,3110,0
|
|
20230911,130200,142938445,3110,3110,3110,3110,48
|
|
20230911,130100,142789165,3110,3115,3115,3110,920
|
|
20230911,130000,139927960,3115,3115,3115,3115,0
|
|
20230911,125900,139927960,3115,3115,3115,3115,79
|
|
20230911,125800,139681875,3115,3115,3115,3105,57
|
|
20230911,125700,139504350,3115,3115,3115,3115,0
|
|
20230911,125600,139504350,3115,3115,3115,3115,0
|
|
20230911,125500,139504350,3115,3115,3115,3115,51
|
|
20230911,125400,139345485,3115,3115,3115,3115,3
|
|
20230911,125300,139336140,3115,3115,3115,3115,1
|
|
20230911,125200,139333025,3110,3110,3110,3110,4
|
|
20230911,125100,139320585,3115,3115,3115,3115,98
|
|
20230911,125000,139015315,3115,3115,3115,3115,0
|
|
20230911,124900,139015315,3115,3115,3115,3115,0
|
|
20230911,124800,139015315,3115,3115,3115,3115,48
|
|
20230911,124700,138865795,3115,3115,3115,3115,0
|
|
20230911,124600,138865795,3115,3115,3115,3115,0
|
|
20230911,124500,138865795,3115,3115,3115,3115,525
|
|
20230911,124400,137230420,3115,3115,3115,3115,59
|
|
20230911,124300,137046635,3110,3110,3110,3110,0
|
|
20230911,124200,137046635,3110,3110,3110,3110,0
|
|
20230911,124100,137046635,3110,3110,3110,3110,300
|
|
20230911,124000,136113635,3110,3110,3110,3110,445
|
|
20230911,123900,134729685,3105,3105,3105,3105,0
|
|
20230911,123800,134729685,3105,3105,3110,3105,58
|
|
20230911,123700,134549545,3110,3110,3110,3110,49
|
|
20230911,123600,134397155,3110,3110,3110,3110,19
|
|
20230911,123500,134338065,3105,3105,3105,3105,0
|
|
20230911,123400,134338065,3105,3105,3105,3105,38
|
|
20230911,123300,134220075,3110,3110,3110,3110,48
|
|
20230911,123200,134070795,3110,3110,3110,3110,0
|
|
20230911,123100,134070795,3110,3110,3110,3110,152
|
|
20230911,123000,133598075,3115,3115,3115,3115,0
|
|
20230911,122900,133598075,3115,3115,3115,3115,48
|
|
20230911,122800,133448555,3110,3110,3110,3110,0
|
|
20230911,122700,133448555,3110,3110,3110,3110,0
|
|
20230911,122600,133448555,3110,3110,3110,3110,0
|
|
20230911,122500,133448555,3110,3110,3110,3110,0
|
|
20230911,122400,133448555,3110,3110,3110,3110,0
|
|
20230911,122300,133448555,3110,3110,3110,3110,0
|
|
20230911,122200,133448555,3110,3110,3110,3110,0
|
|
20230911,122100,133448555,3110,3110,3110,3110,0
|
|
20230911,122000,133448555,3110,3110,3110,3110,0
|
|
20230911,121900,133448555,3110,3110,3110,3110,0
|
|
20230911,121800,133448555,3110,3110,3110,3110,0
|
|
20230911,121700,133448555,3110,3110,3110,3110,0
|
|
20230911,121600,133448555,3110,3110,3110,3110,98
|
|
20230911,121500,133143775,3110,3110,3110,3110,0
|
|
20230911,121400,133143775,3110,3110,3110,3110,0
|
|
20230911,121300,133143775,3110,3110,3110,3110,0
|
|
20230911,121200,133143775,3110,3110,3110,3110,0
|
|
20230911,121100,133143775,3110,3110,3110,3110,0
|
|
20230911,121000,133143775,3110,3110,3110,3110,0
|
|
20230911,120900,133143775,3110,3110,3110,3110,0
|
|
20230911,120800,133143775,3110,3110,3110,3110,0
|
|
20230911,120700,133143775,3110,3110,3110,3110,49
|
|
20230911,120600,132991385,3110,3110,3110,3110,968
|
|
20230911,120500,129980905,3120,3120,3120,3120,0
|
|
20230911,120400,129980905,3120,3120,3120,3120,48
|
|
20230911,120300,129831145,3120,3120,3120,3120,0
|
|
20230911,120200,129831145,3120,3120,3120,3120,0
|
|
20230911,120100,129831145,3120,3120,3120,3120,0
|
|
20230911,120000,129831145,3120,3120,3120,3120,49
|
|
20230911,115900,129678265,3120,3120,3120,3120,105
|
|
20230911,115800,129350665,3120,3120,3120,3120,0
|
|
20230911,115700,129350665,3120,3120,3120,3120,0
|
|
20230911,115600,129350665,3120,3120,3120,3120,49
|
|
20230911,115500,129197785,3120,3120,3120,3120,0
|
|
20230911,115400,129197785,3120,3120,3120,3120,0
|
|
20230911,115300,129197785,3120,3120,3120,3120,49
|
|
20230911,115200,129044905,3120,3120,3120,3120,1
|
|
20230911,115100,129041785,3115,3110,3120,3110,486
|
|
20230911,115000,127526895,3120,3120,3120,3110,121
|
|
20230911,114900,127149975,3120,3120,3120,3120,48
|
|
20230911,114800,127000215,3120,3120,3120,3120,0
|
|
20230911,114700,127000215,3120,3120,3120,3120,0
|
|
20230911,114600,127000215,3120,3120,3120,3120,0
|
|
20230911,114500,127000215,3120,3120,3120,3120,49
|
|
20230911,114400,126847335,3120,3120,3120,3120,0
|
|
20230911,114300,126847335,3120,3120,3120,3120,0
|
|
20230911,114200,126847335,3120,3120,3120,3120,49
|
|
20230911,114100,126694455,3120,3120,3120,3120,5
|
|
20230911,114000,126678855,3120,3120,3120,3120,0
|
|
20230911,113900,126678855,3120,3120,3120,3120,0
|
|
20230911,113800,126678855,3120,3120,3120,3120,49
|
|
20230911,113700,126525975,3120,3120,3120,3120,1
|
|
20230911,113600,126522855,3120,3120,3120,3120,0
|
|
20230911,113500,126522855,3120,3120,3120,3120,48
|
|
20230911,113400,126373095,3120,3120,3120,3120,0
|
|
20230911,113300,126373095,3120,3120,3120,3120,0
|
|
20230911,113200,126373095,3120,3120,3120,3120,500
|
|
20230911,113100,124813095,3120,3120,3120,3120,49
|
|
20230911,113000,124660215,3120,3120,3120,3120,0
|
|
20230911,112900,124660215,3120,3120,3120,3120,3
|
|
20230911,112800,124650855,3120,3120,3120,3120,0
|
|
20230911,112700,124650855,3120,3120,3120,3120,49
|
|
20230911,112600,124497975,3120,3120,3120,3120,0
|
|
20230911,112500,124497975,3120,3120,3120,3120,0
|
|
20230911,112400,124497975,3120,3120,3120,3120,98
|
|
20230911,112300,124192215,3120,3120,3120,3120,0
|
|
20230911,112200,124192215,3120,3120,3120,3120,0
|
|
20230911,112100,124192215,3120,3120,3120,3120,5
|
|
20230911,112000,124176615,3120,3120,3120,3120,369
|
|
20230911,111900,123025335,3110,3110,3110,3110,5
|
|
20230911,111800,123009785,3110,3110,3110,3110,0
|
|
20230911,111700,123009785,3110,3110,3110,3110,1
|
|
20230911,111600,123006675,3115,3115,3115,3115,149
|
|
20230911,111500,122542540,3110,3110,3110,3110,0
|
|
20230911,111400,122542540,3110,3110,3110,3110,0
|
|
20230911,111300,122542540,3110,3110,3110,3110,0
|
|
20230911,111200,122542540,3110,3110,3110,3110,1
|
|
20230911,111100,122539430,3115,3115,3115,3115,0
|
|
20230911,111000,122539430,3115,3115,3115,3115,0
|
|
20230911,110900,122539430,3115,3115,3115,3115,158
|
|
20230911,110800,122047260,3115,3115,3115,3115,0
|
|
20230911,110700,122047260,3115,3115,3115,3115,0
|
|
20230911,110600,122047260,3115,3115,3115,3115,1
|
|
20230911,110500,122044145,3115,3110,3115,3110,443
|
|
20230911,110400,120666170,3105,3105,3105,3105,486
|
|
20230911,110300,119157140,3105,3105,3105,3105,322
|
|
20230911,110200,118157330,3105,3105,3105,3105,49
|
|
20230911,110100,118005185,3105,3105,3105,3105,0
|
|
20230911,110000,118005185,3105,3105,3105,3105,0
|
|
20230911,105900,118005185,3105,3105,3105,3105,10
|
|
20230911,105800,117974135,3100,3100,3100,3100,40
|
|
20230911,105700,117850135,3100,3100,3100,3100,124
|
|
20230911,105600,117465735,3105,3105,3105,3105,0
|
|
20230911,105500,117465735,3105,3100,3105,3100,78
|
|
20230911,105400,117223770,3105,3105,3105,3105,98
|
|
20230911,105300,116919480,3105,3105,3105,3105,0
|
|
20230911,105200,116919480,3105,3105,3105,3105,0
|
|
20230911,105100,116919480,3105,3105,3110,3105,166
|
|
20230911,105000,116403815,3105,3105,3105,3105,9
|
|
20230911,104900,116375870,3105,3105,3105,3105,0
|
|
20230911,104800,116375870,3105,3105,3105,3105,0
|
|
20230911,104700,116375870,3105,3105,3105,3105,78
|
|
20230911,104600,116133680,3100,3100,3100,3100,0
|
|
20230911,104500,116133680,3100,3100,3100,3100,0
|
|
20230911,104400,116133680,3100,3100,3100,3100,2
|
|
20230911,104300,116127480,3100,3100,3100,3100,0
|
|
20230911,104200,116127480,3100,3100,3100,3100,0
|
|
20230911,104100,116127480,3100,3100,3100,3100,0
|
|
20230911,104000,116127480,3100,3100,3100,3100,0
|
|
20230911,103900,116127480,3100,3100,3100,3100,0
|
|
20230911,103800,116127480,3100,3100,3100,3100,0
|
|
20230911,103700,116127480,3100,3100,3100,3100,14
|
|
20230911,103600,116084080,3095,3095,3095,3095,1007
|
|
20230911,103500,112967415,3105,3105,3105,3105,5
|
|
20230911,103400,112951890,3105,3105,3105,3105,0
|
|
20230911,103300,112951890,3105,3105,3105,3105,1
|
|
20230911,103200,112948785,3100,3100,3100,3100,49
|
|
20230911,103100,112796885,3100,3100,3100,3100,0
|
|
20230911,103000,112796885,3100,3100,3100,3100,1
|
|
20230911,102900,112793785,3095,3095,3095,3095,0
|
|
20230911,102800,112793785,3095,3095,3095,3095,90
|
|
20230911,102700,112515235,3100,3100,3100,3100,10
|
|
20230911,102600,112484235,3095,3095,3095,3095,0
|
|
20230911,102500,112484235,3095,3095,3095,3095,10
|
|
20230911,102400,112453285,3095,3095,3095,3095,576
|
|
20230911,102300,110670565,3095,3095,3095,3095,266
|
|
20230911,102200,109847295,3095,3095,3095,3095,364
|
|
20230911,102100,108720715,3095,3095,3095,3095,0
|
|
20230911,102000,108720715,3095,3095,3095,3095,0
|
|
20230911,101900,108720715,3095,3095,3095,3095,0
|
|
20230911,101800,108720715,3095,3095,3095,3095,182
|
|
20230911,101700,108157425,3090,3100,3100,3090,719
|
|
20230911,101600,105933305,3105,3105,3105,3105,0
|
|
20230911,101500,105933305,3105,3105,3105,3105,159
|
|
20230911,101400,105439610,3105,3105,3105,3105,0
|
|
20230911,101300,105439610,3105,3105,3105,3105,2
|
|
20230911,101200,105433400,3110,3110,3110,3110,0
|
|
20230911,101100,105433400,3110,3110,3110,3110,49
|
|
20230911,101000,105281010,3110,3110,3110,3110,49
|
|
20230911,100900,105128620,3115,3115,3115,3115,10
|
|
20230911,100800,105097470,3120,3120,3120,3120,0
|
|
20230911,100700,105097470,3120,3110,3120,3110,39
|
|
20230911,100600,104975850,3115,3115,3115,3115,0
|
|
20230911,100500,104975850,3115,3115,3115,3115,0
|
|
20230911,100400,104975850,3115,3115,3115,3115,94
|
|
20230911,100300,104683040,3125,3110,3125,3110,635
|
|
20230911,100200,102705710,3115,3115,3115,3115,96
|
|
20230911,100100,102406670,3125,3130,3130,3120,29
|
|
20230911,100000,102316175,3125,3120,3125,3120,370
|
|
20230911,095900,101160170,3120,3120,3120,3120,0
|
|
20230911,095800,101160170,3120,3120,3120,3120,0
|
|
20230911,095700,101160170,3120,3120,3120,3120,20
|
|
20230911,095600,101097770,3125,3115,3125,3115,715
|
|
20230911,095500,98863545,3125,3115,3125,3115,2071
|
|
20230911,095400,92397425,3105,3105,3105,3105,0
|
|
20230911,095300,92397425,3105,3105,3105,3105,1
|
|
20230911,095200,92394320,3105,3105,3105,3105,568
|
|
20230911,095100,90630680,3100,3095,3100,3095,2449
|
|
20230911,095000,83040650,3100,3100,3100,3100,74
|
|
20230911,094900,82811250,3105,3105,3105,3105,48
|
|
20230911,094800,82662210,3105,3105,3105,3105,0
|
|
20230911,094700,82662210,3105,3100,3105,3100,7
|
|
20230911,094600,82640505,3100,3100,3100,3100,2
|
|
20230911,094500,82634305,3095,3100,3100,3095,50
|
|
20230911,094400,82479310,3100,3100,3100,3100,243
|
|
20230911,094300,81726010,3110,3110,3110,3110,0
|
|
20230911,094200,81726010,3110,3110,3110,3110,0
|
|
20230911,094100,81726010,3110,3110,3110,3110,49
|
|
20230911,094000,81573620,3110,3110,3110,3110,1
|
|
20230911,093900,81570510,3100,3100,3100,3100,0
|
|
20230911,093800,81570510,3100,3100,3100,3100,0
|
|
20230911,093700,81570510,3100,3100,3100,3100,0
|
|
20230911,093600,81570510,3100,3100,3100,3100,0
|
|
20230911,093500,81570510,3100,3100,3100,3100,0
|
|
20230911,093400,81570510,3100,3100,3100,3100,0
|
|
20230911,093300,81570510,3100,3100,3100,3100,604
|
|
20230911,093200,79698110,3100,3100,3100,3100,140
|
|
20230911,093100,79264110,3100,3105,3105,3100,245
|
|
20230911,093000,78504290,3100,3115,3115,3100,2587
|
|
20230911,092900,70470120,3115,3115,3115,3115,1
|
|
20230911,092800,70467005,3115,3115,3115,3115,0
|
|
20230911,092700,70467005,3115,3115,3115,3115,52
|
|
20230911,092600,70305025,3115,3115,3115,3115,0
|
|
20230911,092500,70305025,3115,3115,3115,3115,0
|
|
20230911,092400,70305025,3115,3115,3115,3115,0
|
|
20230911,092300,70305025,3115,3115,3115,3115,49
|
|
20230911,092200,70152390,3115,3115,3115,3115,91
|
|
20230911,092100,69868925,3115,3115,3115,3115,0
|
|
20230911,092000,69868925,3115,3115,3115,3115,0
|
|
20230911,091900,69868925,3115,3115,3115,3115,44
|
|
20230911,091800,69731865,3120,3115,3120,3115,250
|
|
20230911,091700,68953080,3115,3115,3115,3115,0
|
|
20230911,091600,68953080,3115,3115,3115,3115,49
|
|
20230911,091500,68800445,3115,3105,3115,3105,415
|
|
20230911,091400,67507730,3095,3100,3105,3095,4668
|
|
20230911,091300,53044855,3100,3100,3100,3100,166
|
|
20230911,091200,52530255,3105,3110,3110,3105,90
|
|
20230911,091100,52250800,3105,3110,3110,3100,565
|
|
20230911,091000,50499285,3100,3105,3105,3100,3478
|
|
20230911,090900,39708145,3105,3110,3110,3105,1810
|
|
20230911,090800,34088015,3105,3120,3120,3105,4771
|
|
20230911,090700,19204700,3125,3125,3125,3120,1010
|
|
20230911,090600,16053450,3125,3125,3125,3125,0
|
|
20230911,090500,16053450,3125,3125,3125,3125,568
|
|
20230911,090400,14278450,3125,3125,3125,3125,10
|
|
20230911,090300,14247200,3125,3125,3125,3125,529
|
|
20230911,090200,12594075,3125,3125,3125,3125,500
|
|
20230911,090100,11031575,3120,3135,3135,3120,3469
|
|
20230911,090000,163020,3135,3135,3135,3135,52
|