677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201400,460348575,3080,3080,3080,3080,3363
|
|
20230922,201300,460348575,3080,3080,3080,3080,0
|
|
20230922,201200,460348575,3080,3080,3080,3080,0
|
|
20230922,201100,460348575,3080,3080,3080,3080,0
|
|
20230922,201000,460348575,3080,3080,3080,3080,0
|
|
20230922,200900,460348575,3080,3080,3080,3080,0
|
|
20230922,200800,460348575,3080,3080,3080,3080,0
|
|
20230922,200700,460348575,3080,3080,3080,3080,0
|
|
20230922,200600,460348575,3080,3080,3080,3080,0
|
|
20230922,200500,460348575,3080,3080,3080,3080,0
|
|
20230922,200400,460348575,3080,3080,3080,3080,0
|
|
20230922,200300,460348575,3080,3080,3080,3080,0
|
|
20230922,200200,460348575,3080,3080,3080,3080,0
|
|
20230922,200100,460348575,3080,3080,3080,3080,0
|
|
20230922,200000,460348575,3080,3080,3080,3080,0
|
|
20230922,195900,460348575,3080,3080,3080,3080,0
|
|
20230922,195800,460348575,3080,3080,3080,3080,0
|
|
20230922,195700,460348575,3080,3080,3080,3080,0
|
|
20230922,195600,460348575,3080,3080,3080,3080,0
|
|
20230922,195500,460348575,3080,3080,3080,3080,0
|
|
20230922,195400,460348575,3080,3080,3080,3080,0
|
|
20230922,195300,460348575,3080,3080,3080,3080,0
|
|
20230922,195200,460348575,3080,3080,3080,3080,0
|
|
20230922,195100,460348575,3080,3080,3080,3080,0
|
|
20230922,195000,460348575,3080,3080,3080,3080,0
|
|
20230922,194900,460348575,3080,3080,3080,3080,0
|
|
20230922,194800,460348575,3080,3080,3080,3080,0
|
|
20230922,194700,460348575,3080,3080,3080,3080,0
|
|
20230922,194600,460348575,3080,3080,3080,3080,0
|
|
20230922,194500,460348575,3080,3080,3080,3080,0
|
|
20230922,194400,460348575,3080,3080,3080,3080,3363
|
|
20230922,194300,460348575,3080,3080,3080,3080,0
|
|
20230922,194200,460348575,3080,3080,3080,3080,0
|
|
20230922,194100,460348575,3080,3080,3080,3080,0
|
|
20230922,194000,460348575,3080,3080,3080,3080,0
|
|
20230922,193900,460348575,3080,3080,3080,3080,0
|
|
20230922,193800,460348575,3080,3080,3080,3080,0
|
|
20230922,193700,460348575,3080,3080,3080,3080,0
|
|
20230922,193600,460348575,3080,3080,3080,3080,0
|
|
20230922,193500,460348575,3080,3080,3080,3080,0
|
|
20230922,193400,460348575,3080,3080,3080,3080,0
|
|
20230922,193300,460348575,3080,3080,3080,3080,0
|
|
20230922,193200,460348575,3080,3080,3080,3080,0
|
|
20230922,193100,460348575,3080,3080,3080,3080,0
|
|
20230922,193000,460348575,3080,3080,3080,3080,0
|
|
20230922,192900,460348575,3080,3080,3080,3080,0
|
|
20230922,192800,460348575,3080,3080,3080,3080,0
|
|
20230922,192700,460348575,3080,3080,3080,3080,0
|
|
20230922,192600,460348575,3080,3080,3080,3080,0
|
|
20230922,192500,460348575,3080,3080,3080,3080,0
|
|
20230922,192400,460348575,3080,3080,3080,3080,0
|
|
20230922,192300,460348575,3080,3080,3080,3080,0
|
|
20230922,192200,460348575,3080,3080,3080,3080,0
|
|
20230922,192100,460348575,3080,3080,3080,3080,0
|
|
20230922,192000,460348575,3080,3080,3080,3080,0
|
|
20230922,191900,460348575,3080,3080,3080,3080,0
|
|
20230922,191800,460348575,3080,3080,3080,3080,0
|
|
20230922,191700,460348575,3080,3080,3080,3080,0
|
|
20230922,191600,460348575,3080,3080,3080,3080,0
|
|
20230922,191500,460348575,3080,3080,3080,3080,0
|
|
20230922,191400,460348575,3080,3080,3080,3080,3363
|
|
20230922,191300,460348575,3080,3080,3080,3080,0
|
|
20230922,191200,460348575,3080,3080,3080,3080,0
|
|
20230922,191100,460348575,3080,3080,3080,3080,0
|
|
20230922,191000,460348575,3080,3080,3080,3080,0
|
|
20230922,190900,460348575,3080,3080,3080,3080,0
|
|
20230922,190800,460348575,3080,3080,3080,3080,0
|
|
20230922,190700,460348575,3080,3080,3080,3080,0
|
|
20230922,190600,460348575,3080,3080,3080,3080,0
|
|
20230922,190500,460348575,3080,3080,3080,3080,0
|
|
20230922,190400,460348575,3080,3080,3080,3080,0
|
|
20230922,190300,460348575,3080,3080,3080,3080,0
|
|
20230922,190200,460348575,3080,3080,3080,3080,0
|
|
20230922,190100,460348575,3080,3080,3080,3080,0
|
|
20230922,190000,460348575,3080,3080,3080,3080,0
|
|
20230922,185900,460348575,3080,3080,3080,3080,0
|
|
20230922,185800,460348575,3080,3080,3080,3080,0
|
|
20230922,185700,460348575,3080,3080,3080,3080,0
|
|
20230922,185600,460348575,3080,3080,3080,3080,0
|
|
20230922,185500,460348575,3080,3080,3080,3080,0
|
|
20230922,185400,460348575,3080,3080,3080,3080,0
|
|
20230922,185300,460348575,3080,3080,3080,3080,0
|
|
20230922,185200,460348575,3080,3080,3080,3080,0
|
|
20230922,185100,460348575,3080,3080,3080,3080,0
|
|
20230922,185000,460348575,3080,3080,3080,3080,0
|
|
20230922,184900,460348575,3080,3080,3080,3080,0
|
|
20230922,184800,460348575,3080,3080,3080,3080,0
|
|
20230922,184700,460348575,3080,3080,3080,3080,0
|
|
20230922,184600,460348575,3080,3080,3080,3080,0
|
|
20230922,184500,460348575,3080,3080,3080,3080,0
|
|
20230922,184400,460348575,3080,3080,3080,3080,3363
|
|
20230922,184300,460348575,3080,3080,3080,3080,0
|
|
20230922,184200,460348575,3080,3080,3080,3080,0
|
|
20230922,184100,460348575,3080,3080,3080,3080,0
|
|
20230922,184000,460348575,3080,3080,3080,3080,0
|
|
20230922,183900,460348575,3080,3080,3080,3080,0
|
|
20230922,183800,460348575,3080,3080,3080,3080,0
|
|
20230922,183700,460348575,3080,3080,3080,3080,0
|
|
20230922,183600,460348575,3080,3080,3080,3080,0
|
|
20230922,183500,460348575,3080,3080,3080,3080,0
|
|
20230922,183400,460348575,3080,3080,3080,3080,0
|
|
20230922,183300,460348575,3080,3080,3080,3080,0
|
|
20230922,183200,460348575,3080,3080,3080,3080,0
|
|
20230922,183100,460348575,3080,3080,3080,3080,0
|
|
20230922,183000,460348575,3080,3080,3080,3080,0
|
|
20230922,182900,460348575,3080,3080,3080,3080,0
|
|
20230922,182800,460348575,3080,3080,3080,3080,0
|
|
20230922,182700,460348575,3080,3080,3080,3080,0
|
|
20230922,182600,460348575,3080,3080,3080,3080,0
|
|
20230922,182500,460348575,3080,3080,3080,3080,0
|
|
20230922,182400,460348575,3080,3080,3080,3080,0
|
|
20230922,182300,460348575,3080,3080,3080,3080,0
|
|
20230922,182200,460348575,3080,3080,3080,3080,0
|
|
20230922,182100,460348575,3080,3080,3080,3080,0
|
|
20230922,182000,460348575,3080,3080,3080,3080,0
|
|
20230922,181900,460348575,3080,3080,3080,3080,0
|
|
20230922,181800,460348575,3080,3080,3080,3080,0
|
|
20230922,181700,460348575,3080,3080,3080,3080,0
|
|
20230922,181600,460348575,3080,3080,3080,3080,0
|
|
20230922,181500,460348575,3080,3080,3080,3080,0
|
|
20230922,181400,460348575,3080,3080,3080,3080,3363
|
|
20230922,181300,460348575,3080,3080,3080,3080,0
|
|
20230922,181200,460348575,3080,3080,3080,3080,0
|
|
20230922,181100,460348575,3080,3080,3080,3080,0
|
|
20230922,181000,460348575,3080,3080,3080,3080,0
|
|
20230922,180900,460348575,3080,3080,3080,3080,0
|
|
20230922,180800,460348575,3080,3080,3080,3080,0
|
|
20230922,180700,460348575,3080,3080,3080,3080,0
|
|
20230922,180600,460348575,3080,3080,3080,3080,0
|
|
20230922,180500,460348575,3080,3080,3080,3080,0
|
|
20230922,180400,460348575,3080,3080,3080,3080,0
|
|
20230922,180300,460348575,3080,3080,3080,3080,0
|
|
20230922,180200,460348575,3080,3080,3080,3080,0
|
|
20230922,180100,460348575,3080,3080,3080,3080,0
|
|
20230922,180000,460348575,3080,3080,3080,3080,0
|
|
20230922,175900,460348575,3080,3080,3080,3080,0
|
|
20230922,175800,460348575,3080,3080,3080,3080,0
|
|
20230922,175700,460348575,3080,3080,3080,3080,0
|
|
20230922,175600,460348575,3080,3080,3080,3080,0
|
|
20230922,175500,460348575,3080,3080,3080,3080,0
|
|
20230922,175400,460348575,3080,3080,3080,3080,0
|
|
20230922,175300,460348575,3080,3080,3080,3080,0
|
|
20230922,175200,460348575,3080,3080,3080,3080,0
|
|
20230922,175100,460348575,3080,3080,3080,3080,0
|
|
20230922,175000,460348575,3080,3080,3080,3080,0
|
|
20230922,174900,460348575,3080,3080,3080,3080,0
|
|
20230922,174800,460348575,3080,3080,3080,3080,0
|
|
20230922,174700,460348575,3080,3080,3080,3080,0
|
|
20230922,174600,460348575,3080,3080,3080,3080,0
|
|
20230922,174500,460348575,3080,3080,3080,3080,0
|
|
20230922,174400,460348575,3080,3080,3080,3080,3363
|
|
20230922,174300,460348575,3080,3080,3080,3080,0
|
|
20230922,174200,460348575,3080,3080,3080,3080,0
|
|
20230922,174100,460348575,3080,3080,3080,3080,0
|
|
20230922,174000,460348575,3080,3080,3080,3080,0
|
|
20230922,173900,460348575,3080,3080,3080,3080,0
|
|
20230922,173800,460348575,3080,3080,3080,3080,0
|
|
20230922,173700,460348575,3080,3080,3080,3080,0
|
|
20230922,173600,460348575,3080,3080,3080,3080,0
|
|
20230922,173500,460348575,3080,3080,3080,3080,0
|
|
20230922,173400,460348575,3080,3080,3080,3080,0
|
|
20230922,173300,460348575,3080,3080,3080,3080,0
|
|
20230922,173200,460348575,3080,3080,3080,3080,0
|
|
20230922,173100,460348575,3080,3080,3080,3080,0
|
|
20230922,173000,460348575,3080,3080,3080,3080,0
|
|
20230922,172900,460348575,3080,3080,3080,3080,0
|
|
20230922,172800,460348575,3080,3080,3080,3080,0
|
|
20230922,172700,460348575,3080,3080,3080,3080,0
|
|
20230922,172600,460348575,3080,3080,3080,3080,0
|
|
20230922,172500,460348575,3080,3080,3080,3080,0
|
|
20230922,172400,460348575,3080,3080,3080,3080,0
|
|
20230922,172300,460348575,3080,3080,3080,3080,0
|
|
20230922,172200,460348575,3080,3080,3080,3080,0
|
|
20230922,172100,460348575,3080,3080,3080,3080,0
|
|
20230922,172000,460348575,3080,3080,3080,3080,0
|
|
20230922,171900,460348575,3080,3080,3080,3080,0
|
|
20230922,171800,460348575,3080,3080,3080,3080,0
|
|
20230922,171700,460348575,3080,3080,3080,3080,0
|
|
20230922,171600,460348575,3080,3080,3080,3080,0
|
|
20230922,171500,460348575,3080,3080,3080,3080,0
|
|
20230922,171400,460348575,3080,3080,3080,3080,3363
|
|
20230922,171300,460348575,3080,3080,3080,3080,0
|
|
20230922,171200,460348575,3080,3080,3080,3080,0
|
|
20230922,171100,460348575,3080,3080,3080,3080,0
|
|
20230922,171000,460348575,3080,3080,3080,3080,0
|
|
20230922,170900,460348575,3080,3080,3080,3080,0
|
|
20230922,170800,460348575,3080,3080,3080,3080,0
|
|
20230922,170700,460348575,3080,3080,3080,3080,0
|
|
20230922,170600,460348575,3080,3080,3080,3080,0
|
|
20230922,170500,460348575,3080,3080,3080,3080,0
|
|
20230922,170400,460348575,3080,3080,3080,3080,0
|
|
20230922,170300,460348575,3080,3080,3080,3080,0
|
|
20230922,170200,460348575,3080,3080,3080,3080,0
|
|
20230922,170100,460348575,3080,3080,3080,3080,0
|
|
20230922,170000,460348575,3080,3080,3080,3080,0
|
|
20230922,165900,460348575,3080,3080,3080,3080,0
|
|
20230922,165800,460348575,3080,3080,3080,3080,0
|
|
20230922,165700,460348575,3080,3080,3080,3080,0
|
|
20230922,165600,460348575,3080,3080,3080,3080,0
|
|
20230922,165500,460348575,3080,3080,3080,3080,0
|
|
20230922,165400,460348575,3080,3080,3080,3080,0
|
|
20230922,165300,460348575,3080,3080,3080,3080,0
|
|
20230922,165200,460348575,3080,3080,3080,3080,0
|
|
20230922,165100,460348575,3080,3080,3080,3080,0
|
|
20230922,165000,460348575,3080,3080,3080,3080,0
|
|
20230922,164900,460348575,3080,3080,3080,3080,0
|
|
20230922,164800,460348575,3080,3080,3080,3080,0
|
|
20230922,164700,460348575,3080,3080,3080,3080,0
|
|
20230922,164600,460348575,3080,3080,3080,3080,0
|
|
20230922,164500,460348575,3080,3080,3080,3080,0
|
|
20230922,164400,460348575,3080,3080,3080,3080,3363
|
|
20230922,164300,460348575,3080,3080,3080,3080,0
|
|
20230922,164200,460348575,3080,3080,3080,3080,0
|
|
20230922,164100,460348575,3080,3080,3080,3080,0
|
|
20230922,164000,460348575,3080,3080,3080,3080,0
|
|
20230922,163900,460348575,3080,3080,3080,3080,0
|
|
20230922,163800,460348575,3080,3080,3080,3080,0
|
|
20230922,163700,460348575,3080,3080,3080,3080,0
|
|
20230922,163600,460348575,3080,3080,3080,3080,0
|
|
20230922,163500,460348575,3080,3080,3080,3080,0
|
|
20230922,163400,460348575,3080,3080,3080,3080,0
|
|
20230922,163300,460348575,3080,3080,3080,3080,0
|
|
20230922,163200,460348575,3080,3080,3080,3080,0
|
|
20230922,163100,460348575,3080,3080,3080,3080,0
|
|
20230922,163000,460348575,3080,3080,3080,3080,0
|
|
20230922,162900,460348575,3080,3080,3080,3080,0
|
|
20230922,162800,460348575,3080,3080,3080,3080,0
|
|
20230922,162700,460348575,3080,3080,3080,3080,0
|
|
20230922,162600,460348575,3080,3080,3080,3080,0
|
|
20230922,162500,460348575,3080,3080,3080,3080,0
|
|
20230922,162400,460348575,3080,3080,3080,3080,0
|
|
20230922,162300,460348575,3080,3080,3080,3080,0
|
|
20230922,162200,460348575,3080,3080,3080,3080,0
|
|
20230922,162100,460348575,3080,3080,3080,3080,0
|
|
20230922,162000,460348575,3080,3080,3080,3080,0
|
|
20230922,161900,460348575,3080,3080,3080,3080,0
|
|
20230922,161800,460348575,3080,3080,3080,3080,0
|
|
20230922,161700,460348575,3080,3080,3080,3080,0
|
|
20230922,161600,460348575,3080,3080,3080,3080,0
|
|
20230922,161500,460348575,3080,3080,3080,3080,0
|
|
20230922,161400,460348575,3080,3080,3080,3080,3363
|
|
20230922,161300,460348575,3080,3080,3080,3080,0
|
|
20230922,161200,460348575,3080,3080,3080,3080,0
|
|
20230922,161100,460348575,3080,3080,3080,3080,0
|
|
20230922,161000,460348575,3080,3080,3080,3080,0
|
|
20230922,160900,460348575,3080,3080,3080,3080,0
|
|
20230922,160800,460348575,3080,3080,3080,3080,0
|
|
20230922,160700,460348575,3080,3080,3080,3080,0
|
|
20230922,160600,460348575,3080,3080,3080,3080,0
|
|
20230922,160500,460348575,3080,3080,3080,3080,0
|
|
20230922,160400,460348575,3080,3080,3080,3080,0
|
|
20230922,160300,460348575,3080,3080,3080,3080,0
|
|
20230922,160200,460348575,3080,3080,3080,3080,0
|
|
20230922,160100,460348575,3080,3080,3080,3080,0
|
|
20230922,160000,460348575,3080,3080,3080,3080,0
|
|
20230922,155900,460348575,3080,3080,3080,3080,0
|
|
20230922,155800,460348575,3080,3080,3080,3080,0
|
|
20230922,155700,460348575,3080,3080,3080,3080,0
|
|
20230922,155600,460348575,3080,3080,3080,3080,0
|
|
20230922,155500,460348575,3080,3080,3080,3080,0
|
|
20230922,155400,460348575,3080,3080,3080,3080,0
|
|
20230922,155300,460348575,3080,3080,3080,3080,0
|
|
20230922,155200,460348575,3080,3080,3080,3080,0
|
|
20230922,155100,460348575,3080,3080,3080,3080,0
|
|
20230922,155000,460348575,3080,3080,3080,3080,0
|
|
20230922,154900,460348575,3080,3080,3080,3080,0
|
|
20230922,154800,460348575,3080,3080,3080,3080,0
|
|
20230922,154700,460348575,3080,3080,3080,3080,0
|
|
20230922,154600,460348575,3080,3080,3080,3080,0
|
|
20230922,154500,460348575,3080,3080,3080,3080,0
|
|
20230922,154400,460348575,3080,3080,3080,3080,3363
|
|
20230922,154300,460348575,3080,3080,3080,3080,0
|
|
20230922,154200,460348575,3080,3080,3080,3080,0
|
|
20230922,154100,460348575,3080,3080,3080,3080,0
|
|
20230922,154000,460348575,3080,3080,3080,3080,0
|
|
20230922,153900,460348575,3080,3080,3080,3080,0
|
|
20230922,153800,460348575,3080,3080,3080,3080,0
|
|
20230922,153700,460348575,3080,3080,3080,3080,0
|
|
20230922,153600,460348575,3080,3080,3080,3080,0
|
|
20230922,153500,460348575,3080,3080,3080,3080,0
|
|
20230922,153400,460348575,3080,3080,3080,3080,0
|
|
20230922,153300,460348575,3080,3080,3080,3080,0
|
|
20230922,153200,460348575,3080,3080,3080,3080,0
|
|
20230922,153100,460348575,3080,3080,3080,3080,0
|
|
20230922,153000,460348575,3080,3080,3080,3080,3363
|
|
20230922,152900,449990535,3105,3105,3105,3105,0
|
|
20230922,152800,449990535,3105,3105,3105,3105,0
|
|
20230922,152700,449990535,3105,3105,3105,3105,0
|
|
20230922,152600,449990535,3105,3105,3105,3105,0
|
|
20230922,152500,449990535,3105,3105,3105,3105,0
|
|
20230922,152400,449990535,3105,3105,3105,3105,0
|
|
20230922,152300,449990535,3105,3105,3105,3105,0
|
|
20230922,152200,449990535,3105,3105,3105,3105,0
|
|
20230922,152100,449990535,3105,3105,3105,3105,0
|
|
20230922,152000,449990535,3105,3105,3105,3105,0
|
|
20230922,151900,449990535,3105,3100,3105,3100,1101
|
|
20230922,151800,446577430,3105,3100,3105,3100,2084
|
|
20230922,151700,440115370,3100,3100,3100,3100,909
|
|
20230922,151600,437297470,3100,3100,3100,3100,849
|
|
20230922,151500,434665570,3100,3100,3100,3100,1
|
|
20230922,151400,434662470,3105,3100,3105,3100,1419
|
|
20230922,151300,430263520,3100,3100,3100,3100,0
|
|
20230922,151200,430263520,3100,3100,3100,3100,10
|
|
20230922,151100,430232520,3085,3095,3095,3085,1350
|
|
20230922,151000,426061100,3100,3100,3100,3100,27
|
|
20230922,150900,425977400,3105,3105,3105,3105,0
|
|
20230922,150800,425977400,3105,3105,3105,3105,0
|
|
20230922,150700,425977400,3105,3100,3105,3100,328
|
|
20230922,150600,424960460,3105,3105,3105,3105,0
|
|
20230922,150500,424960460,3105,3105,3105,3105,0
|
|
20230922,150400,424960460,3105,3105,3105,3105,0
|
|
20230922,150300,424960460,3105,3100,3105,3095,4110
|
|
20230922,150200,412219910,3105,3105,3105,3105,0
|
|
20230922,150100,412219910,3105,3105,3105,3105,0
|
|
20230922,150000,412219910,3105,3105,3105,3105,10
|
|
20230922,145900,412188860,3090,3100,3105,3090,990
|
|
20230922,145800,409122280,3105,3100,3105,3100,1210
|
|
20230922,145700,405371230,3105,3105,3105,3105,37
|
|
20230922,145600,405256345,3100,3100,3100,3100,0
|
|
20230922,145500,405256345,3100,3100,3100,3100,139
|
|
20230922,145400,404825445,3105,3105,3105,3105,28
|
|
20230922,145300,404738505,3105,3105,3105,3105,1613
|
|
20230922,145200,399730140,3105,3110,3110,3105,139
|
|
20230922,145100,399298410,3105,3105,3105,3105,0
|
|
20230922,145000,399298410,3105,3105,3105,3105,0
|
|
20230922,144900,399298410,3105,3105,3105,3105,45
|
|
20230922,144800,399158685,3115,3105,3115,3105,11
|
|
20230922,144700,399124430,3100,3100,3100,3100,0
|
|
20230922,144600,399124430,3100,3110,3110,3100,472
|
|
20230922,144500,397660190,3120,3120,3120,3120,0
|
|
20230922,144400,397660190,3120,3120,3120,3120,1
|
|
20230922,144300,397657070,3115,3105,3115,3100,9321
|
|
20230922,144200,368674635,3105,3105,3105,3105,28
|
|
20230922,144100,368587695,3100,3100,3100,3100,409
|
|
20230922,144000,367319795,3100,3100,3100,3100,198
|
|
20230922,143900,366705995,3090,3100,3100,3090,743
|
|
20230922,143800,364406315,3105,3105,3105,3105,27
|
|
20230922,143700,364322480,3100,3095,3100,3095,1818
|
|
20230922,143600,358689710,3085,3085,3085,3085,0
|
|
20230922,143500,358689710,3085,3090,3090,3085,138
|
|
20230922,143400,358263835,3085,3085,3085,3085,0
|
|
20230922,143300,358263835,3085,3095,3095,3085,791
|
|
20230922,143200,355822175,3100,3100,3100,3100,0
|
|
20230922,143100,355822175,3100,3100,3100,3100,10
|
|
20230922,143000,355791175,3090,3090,3090,3090,1142
|
|
20230922,142900,352262395,3090,3095,3095,3090,1576
|
|
20230922,142800,347392420,3100,3100,3100,3100,0
|
|
20230922,142700,347392420,3100,3095,3100,3095,1245
|
|
20230922,142600,343539095,3100,3100,3105,3100,1028
|
|
20230922,142500,340352155,3100,3100,3100,3100,0
|
|
20230922,142400,340352155,3100,3100,3100,3100,0
|
|
20230922,142300,340352155,3100,3100,3100,3100,400
|
|
20230922,142200,339112155,3105,3100,3105,3100,357
|
|
20230922,142100,338005320,3095,3095,3095,3095,0
|
|
20230922,142000,338005320,3095,3095,3095,3095,248
|
|
20230922,141900,337237760,3095,3100,3105,3095,975
|
|
20230922,141800,334215730,3100,3100,3100,3100,5
|
|
20230922,141700,334200230,3105,3105,3105,3105,0
|
|
20230922,141600,334200230,3105,3100,3105,3100,281
|
|
20230922,141500,333328620,3105,3105,3105,3105,0
|
|
20230922,141400,333328620,3105,3105,3105,3105,0
|
|
20230922,141300,333328620,3105,3100,3105,3100,600
|
|
20230922,141200,331468480,3105,3105,3105,3105,0
|
|
20230922,141100,331468480,3105,3105,3105,3105,0
|
|
20230922,141000,331468480,3105,3105,3105,3105,27
|
|
20230922,140900,331384645,3105,3105,3105,3105,0
|
|
20230922,140800,331384645,3105,3105,3105,3105,0
|
|
20230922,140700,331384645,3105,3105,3105,3100,41
|
|
20230922,140600,331257355,3100,3100,3100,3100,728
|
|
20230922,140500,329000555,3100,3100,3100,3100,20
|
|
20230922,140400,328938555,3100,3100,3105,3100,1157
|
|
20230922,140300,325351805,3100,3100,3100,3100,951
|
|
20230922,140200,322403705,3100,3100,3100,3100,0
|
|
20230922,140100,322403705,3100,3100,3100,3100,77
|
|
20230922,140000,322165005,3100,3100,3100,3100,66
|
|
20230922,135900,321960405,3095,3095,3095,3095,472
|
|
20230922,135800,320499565,3100,3100,3100,3100,1500
|
|
20230922,135700,315849565,3100,3090,3100,3090,1035
|
|
20230922,135600,312650425,3090,3090,3090,3090,0
|
|
20230922,135500,312650425,3090,3090,3090,3090,0
|
|
20230922,135400,312650425,3090,3090,3090,3090,10
|
|
20230922,135300,312619525,3080,3085,3085,3080,750
|
|
20230922,135200,310308140,3085,3085,3085,3085,253
|
|
20230922,135100,309527635,3085,3085,3085,3085,28
|
|
20230922,135000,309441255,3085,3085,3085,3085,100
|
|
20230922,134900,309132755,3085,3085,3085,3085,0
|
|
20230922,134800,309132755,3085,3085,3085,3085,27
|
|
20230922,134700,309049460,3080,3080,3080,3080,0
|
|
20230922,134600,309049460,3080,3080,3080,3080,611
|
|
20230922,134500,307167580,3085,3085,3085,3085,0
|
|
20230922,134400,307167580,3085,3085,3085,3085,28
|
|
20230922,134300,307081200,3085,3090,3090,3085,11
|
|
20230922,134200,307047215,3085,3085,3085,3085,2
|
|
20230922,134100,307041045,3090,3090,3090,3090,27
|
|
20230922,134000,306957615,3085,3085,3085,3085,848
|
|
20230922,133900,304341535,3085,3085,3085,3085,1
|
|
20230922,133800,304338450,3090,3090,3090,3090,28
|
|
20230922,133700,304251930,3085,3085,3085,3085,74
|
|
20230922,133600,304023640,3090,3090,3090,3090,0
|
|
20230922,133500,304023640,3090,3090,3090,3090,27
|
|
20230922,133400,303940210,3090,3090,3090,3090,0
|
|
20230922,133300,303940210,3090,3090,3090,3090,686
|
|
20230922,133200,301820470,3095,3095,3095,3095,28
|
|
20230922,133100,301733810,3095,3095,3095,3095,0
|
|
20230922,133000,301733810,3095,3095,3095,3095,0
|
|
20230922,132900,301733810,3095,3095,3095,3095,0
|
|
20230922,132800,301733810,3095,3100,3100,3090,904
|
|
20230922,132700,298932775,3100,3100,3100,3100,0
|
|
20230922,132600,298932775,3100,3100,3100,3100,611
|
|
20230922,132500,297038675,3105,3105,3105,3105,28
|
|
20230922,132400,296951735,3100,3090,3100,3090,948
|
|
20230922,132300,294018925,3090,3090,3090,3090,0
|
|
20230922,132200,294018925,3090,3085,3090,3085,390
|
|
20230922,132100,292815630,3080,3080,3080,3080,0
|
|
20230922,132000,292815630,3080,3080,3080,3080,612
|
|
20230922,131900,290930670,3085,3085,3085,3085,28
|
|
20230922,131800,290844290,3080,3080,3080,3080,200
|
|
20230922,131700,290228290,3080,3085,3085,3080,139
|
|
20230922,131600,289799875,3080,3080,3080,3080,0
|
|
20230922,131500,289799875,3080,3080,3080,3080,0
|
|
20230922,131400,289799875,3080,3080,3080,3080,0
|
|
20230922,131300,289799875,3080,3090,3090,3080,750
|
|
20230922,131200,287489480,3085,3085,3085,3085,0
|
|
20230922,131100,287489480,3085,3085,3085,3085,0
|
|
20230922,131000,287489480,3085,3085,3085,3085,139
|
|
20230922,130900,287060665,3085,3085,3085,3085,0
|
|
20230922,130800,287060665,3085,3085,3085,3085,0
|
|
20230922,130700,287060665,3085,3085,3085,3085,415
|
|
20230922,130600,285780390,3080,3085,3085,3080,472
|
|
20230922,130500,284325945,3095,3095,3095,3095,0
|
|
20230922,130400,284325945,3095,3095,3095,3095,0
|
|
20230922,130300,284325945,3095,3095,3095,3095,0
|
|
20230922,130200,284325945,3095,3095,3095,3095,21
|
|
20230922,130100,284260950,3085,3085,3085,3085,0
|
|
20230922,130000,284260950,3085,3090,3090,3085,2407
|
|
20230922,125900,276833335,3090,3090,3090,3090,0
|
|
20230922,125800,276833335,3090,3090,3090,3090,100
|
|
20230922,125700,276524335,3095,3095,3095,3095,1
|
|
20230922,125600,276521240,3080,3080,3080,3080,1
|
|
20230922,125500,276518160,3080,3080,3080,3080,0
|
|
20230922,125400,276518160,3080,3080,3080,3080,139
|
|
20230922,125300,276090040,3075,3080,3080,3075,472
|
|
20230922,125200,274637420,3080,3080,3080,3080,0
|
|
20230922,125100,274637420,3080,3080,3080,3080,0
|
|
20230922,125000,274637420,3080,3080,3080,3080,285
|
|
20230922,124900,273759620,3085,3085,3085,3085,0
|
|
20230922,124800,273759620,3085,3085,3085,3085,160
|
|
20230922,124700,273266020,3085,3080,3085,3075,1166
|
|
20230922,124600,269670895,3075,3080,3085,3075,3003
|
|
20230922,124500,260421205,3080,3080,3080,3080,0
|
|
20230922,124400,260421205,3080,3080,3080,3080,139
|
|
20230922,124300,259993085,3075,3080,3080,3075,3000
|
|
20230922,124200,250761380,3080,3080,3080,3080,0
|
|
20230922,124100,250761380,3080,3080,3080,3080,0
|
|
20230922,124000,250761380,3080,3080,3080,3080,611
|
|
20230922,123900,248879500,3080,3080,3080,3080,200
|
|
20230922,123800,248263500,3080,3080,3080,3080,0
|
|
20230922,123700,248263500,3080,3080,3080,3080,139
|
|
20230922,123600,247835380,3080,3080,3080,3080,0
|
|
20230922,123500,247835380,3080,3080,3080,3080,0
|
|
20230922,123400,247835380,3080,3080,3080,3080,139
|
|
20230922,123300,247407260,3080,3080,3080,3080,473
|
|
20230922,123200,245950420,3085,3085,3085,3085,0
|
|
20230922,123100,245950420,3085,3085,3085,3085,139
|
|
20230922,123000,245521605,3085,3085,3085,3085,0
|
|
20230922,122900,245521605,3085,3085,3085,3085,0
|
|
20230922,122800,245521605,3085,3085,3085,3085,0
|
|
20230922,122700,245521605,3085,3085,3085,3085,473
|
|
20230922,122600,244062400,3085,3090,3090,3085,472
|
|
20230922,122500,242605875,3090,3090,3090,3090,0
|
|
20230922,122400,242605875,3090,3090,3090,3090,139
|
|
20230922,122300,242176365,3090,3090,3090,3090,0
|
|
20230922,122200,242176365,3090,3090,3090,3090,0
|
|
20230922,122100,242176365,3090,3090,3090,3090,139
|
|
20230922,122000,241746855,3090,3090,3090,3090,472
|
|
20230922,121900,240288375,3095,3095,3095,3095,0
|
|
20230922,121800,240288375,3095,3095,3095,3095,0
|
|
20230922,121700,240288375,3095,3095,3095,3095,0
|
|
20230922,121600,240288375,3095,3095,3095,3095,461
|
|
20230922,121500,238861580,3095,3095,3095,3095,0
|
|
20230922,121400,238861580,3095,3095,3095,3095,139
|
|
20230922,121300,238431375,3095,3095,3095,3095,473
|
|
20230922,121200,236967440,3095,3095,3095,3095,0
|
|
20230922,121100,236967440,3095,3100,3100,3095,138
|
|
20230922,121000,236539965,3095,3095,3095,3095,0
|
|
20230922,120900,236539965,3095,3095,3095,3095,0
|
|
20230922,120800,236539965,3095,3095,3095,3095,139
|
|
20230922,120700,236109760,3090,3090,3090,3090,0
|
|
20230922,120600,236109760,3090,3095,3095,3090,472
|
|
20230922,120500,234649770,3095,3095,3095,3095,7
|
|
20230922,120400,234628105,3095,3095,3095,3095,139
|
|
20230922,120300,234197900,3095,3095,3095,3095,0
|
|
20230922,120200,234197900,3095,3095,3095,3095,0
|
|
20230922,120100,234197900,3095,3095,3095,3095,139
|
|
20230922,120000,233767695,3095,3100,3100,3095,473
|
|
20230922,115900,232301570,3100,3100,3100,3100,0
|
|
20230922,115800,232301570,3100,3100,3100,3100,214
|
|
20230922,115700,231638170,3100,3100,3100,3100,0
|
|
20230922,115600,231638170,3100,3100,3100,3100,0
|
|
20230922,115500,231638170,3100,3100,3100,3100,73
|
|
20230922,115400,231411870,3100,3100,3100,3100,0
|
|
20230922,115300,231411870,3100,3100,3100,3100,472
|
|
20230922,115200,229948670,3100,3100,3100,3100,0
|
|
20230922,115100,229948670,3100,3100,3100,3100,139
|
|
20230922,115000,229517770,3100,3100,3100,3100,0
|
|
20230922,114900,229517770,3100,3100,3100,3100,0
|
|
20230922,114800,229517770,3100,3100,3100,3100,139
|
|
20230922,114700,229086870,3100,3100,3100,3100,187
|
|
20230922,114600,228507170,3095,3095,3095,3095,473
|
|
20230922,114500,227043235,3100,3100,3100,3100,68
|
|
20230922,114400,226832435,3100,3100,3100,3100,0
|
|
20230922,114300,226832435,3100,3100,3100,3100,0
|
|
20230922,114200,226832435,3100,3100,3100,3100,0
|
|
20230922,114100,226832435,3100,3100,3100,3100,139
|
|
20230922,114000,226401535,3100,3085,3100,3080,1265
|
|
20230922,113900,222490940,3100,3100,3100,3100,0
|
|
20230922,113800,222490940,3100,3100,3100,3100,0
|
|
20230922,113700,222490940,3100,3100,3100,3100,0
|
|
20230922,113600,222490940,3100,3100,3100,3100,0
|
|
20230922,113500,222490940,3100,3100,3100,3100,736
|
|
20230922,113400,220209340,3100,3075,3100,3075,6941
|
|
20230922,113300,198805910,3075,3075,3075,3075,472
|
|
20230922,113200,197354510,3080,3080,3080,3080,625
|
|
20230922,113100,195429510,3085,3085,3085,3085,0
|
|
20230922,113000,195429510,3085,3085,3085,3085,97
|
|
20230922,112900,195130265,3085,3085,3085,3085,0
|
|
20230922,112800,195130265,3085,3090,3090,3085,139
|
|
20230922,112700,194701060,3085,3095,3095,3085,473
|
|
20230922,112600,193239685,3095,3095,3095,3095,0
|
|
20230922,112500,193239685,3095,3095,3095,3095,139
|
|
20230922,112400,192809480,3095,3095,3095,3095,0
|
|
20230922,112300,192809480,3095,3095,3095,3095,0
|
|
20230922,112200,192809480,3095,3095,3095,3095,168
|
|
20230922,112100,192289520,3095,3095,3095,3095,0
|
|
20230922,112000,192289520,3095,3095,3095,3095,517
|
|
20230922,111900,190689405,3105,3105,3105,3105,1
|
|
20230922,111800,190686300,3100,3100,3100,3100,138
|
|
20230922,111700,190258500,3100,3100,3100,3100,17
|
|
20230922,111600,190205800,3100,3100,3100,3100,400
|
|
20230922,111500,188965800,3100,3100,3100,3100,13
|
|
20230922,111400,188925500,3100,3100,3100,3100,0
|
|
20230922,111300,188925500,3100,3100,3100,3100,790
|
|
20230922,111200,186476500,3100,3100,3100,3100,197
|
|
20230922,111100,185865800,3095,3085,3095,3085,1133
|
|
20230922,111000,182368905,3075,3075,3075,3075,496
|
|
20230922,110900,180843705,3080,3080,3080,3080,370
|
|
20230922,110800,179704105,3080,3085,3085,3080,500
|
|
20230922,110700,178163580,3085,3090,3090,3085,472
|
|
20230922,110600,176705415,3095,3095,3095,3095,0
|
|
20230922,110500,176705415,3095,3095,3095,3095,30
|
|
20230922,110400,176612565,3105,3105,3105,3105,0
|
|
20230922,110300,176612565,3105,3105,3105,3105,0
|
|
20230922,110200,176612565,3105,3105,3105,3105,81
|
|
20230922,110100,176361060,3105,3105,3105,3105,13700
|
|
20230922,110000,133822560,3105,3105,3105,3105,4136
|
|
20230922,105900,120980280,3105,3105,3105,3105,339
|
|
20230922,105800,119927685,3110,3110,3110,3110,0
|
|
20230922,105700,119927685,3110,3110,3110,3110,0
|
|
20230922,105600,119927685,3110,3110,3110,3110,0
|
|
20230922,105500,119927685,3110,3110,3110,3110,1
|
|
20230922,105400,119924575,3105,3105,3105,3105,0
|
|
20230922,105300,119924575,3105,3105,3105,3105,473
|
|
20230922,105200,118455910,3110,3105,3110,3105,328
|
|
20230922,105100,117437220,3105,3105,3105,3105,61
|
|
20230922,105000,117247815,3115,3115,3115,3115,0
|
|
20230922,104900,117247815,3115,3115,3115,3115,0
|
|
20230922,104800,117247815,3115,3115,3115,3115,1
|
|
20230922,104700,117244700,3105,3105,3105,3105,472
|
|
20230922,104600,115779140,3115,3110,3115,3110,189
|
|
20230922,104500,115191300,3110,3110,3110,3110,0
|
|
20230922,104400,115191300,3110,3110,3110,3110,0
|
|
20230922,104300,115191300,3110,3110,3110,3110,300
|
|
20230922,104200,114258300,3115,3115,3115,3115,0
|
|
20230922,104100,114258300,3115,3110,3115,3110,631
|
|
20230922,104000,112295840,3110,3105,3110,3105,1784
|
|
20230922,103900,106749965,3110,3110,3110,3110,100
|
|
20230922,103800,106438965,3110,3110,3110,3110,402
|
|
20230922,103700,105188745,3110,3110,3110,3110,0
|
|
20230922,103600,105188745,3110,3110,3110,3110,1
|
|
20230922,103500,105185635,3105,3095,3105,3095,343
|
|
20230922,103400,104122310,3090,3080,3090,3080,427
|
|
20230922,103300,102805380,3080,3080,3085,3080,811
|
|
20230922,103200,100306805,3085,3085,3085,3085,0
|
|
20230922,103100,100306805,3085,3085,3085,3085,0
|
|
20230922,103000,100306805,3085,3085,3085,3085,859
|
|
20230922,102900,97656790,3080,3080,3080,3080,278
|
|
20230922,102800,96800550,3080,3080,3080,3080,0
|
|
20230922,102700,96800550,3080,3090,3090,3080,673
|
|
20230922,102600,94725370,3090,3090,3090,3090,0
|
|
20230922,102500,94725370,3090,3090,3090,3090,0
|
|
20230922,102400,94725370,3090,3090,3090,3090,0
|
|
20230922,102300,94725370,3090,3090,3090,3090,104
|
|
20230922,102200,94404010,3090,3090,3090,3090,0
|
|
20230922,102100,94404010,3090,3090,3090,3090,1
|
|
20230922,102000,94400920,3085,3090,3090,3085,472
|
|
20230922,101900,92944315,3085,3100,3100,3085,1000
|
|
20230922,101800,89852640,3105,3100,3105,3100,101
|
|
20230922,101700,89539535,3105,3105,3105,3105,10
|
|
20230922,101600,89508485,3100,3100,3100,3100,139
|
|
20230922,101500,89077585,3100,3100,3100,3100,0
|
|
20230922,101400,89077585,3100,3090,3100,3090,3710
|
|
20230922,101300,77589950,3080,3080,3080,3080,611
|
|
20230922,101200,75708070,3090,3090,3090,3090,10
|
|
20230922,101100,75677170,3080,3080,3080,3080,3
|
|
20230922,101000,75667930,3090,3090,3090,3090,10
|
|
20230922,100900,75637030,3085,3090,3090,3085,1213
|
|
20230922,100800,71891675,3090,3090,3090,3090,0
|
|
20230922,100700,71891675,3090,3095,3095,3090,473
|
|
20230922,100600,70428485,3100,3095,3100,3095,53
|
|
20230922,100500,70264445,3100,3100,3100,3100,0
|
|
20230922,100400,70264445,3100,3100,3100,3100,1
|
|
20230922,100300,70261345,3100,3100,3100,3100,564
|
|
20230922,100200,68512945,3100,3100,3100,3100,115
|
|
20230922,100100,68156445,3100,3100,3100,3100,116
|
|
20230922,100000,67796845,3105,3095,3105,3095,1642
|
|
20230922,095900,62703155,3105,3105,3105,3105,4352
|
|
20230922,095800,49190195,3110,3110,3110,3110,0
|
|
20230922,095700,49190195,3110,3110,3110,3110,100
|
|
20230922,095600,48879195,3110,3110,3110,3110,7
|
|
20230922,095500,48857425,3110,3110,3110,3110,102
|
|
20230922,095400,48540205,3105,3105,3105,3105,1142
|
|
20230922,095300,44994295,3105,3105,3105,3105,834
|
|
20230922,095200,42404725,3105,3105,3105,3105,0
|
|
20230922,095100,42404725,3105,3100,3105,3100,1008
|
|
20230922,095000,39274945,3105,3105,3105,3105,0
|
|
20230922,094900,39274945,3105,3105,3105,3105,750
|
|
20230922,094800,36946195,3100,3085,3100,3085,1175
|
|
20230922,094700,33308895,3080,3065,3080,3065,1849
|
|
20230922,094600,27625440,3070,3075,3075,3070,990
|
|
20230922,094500,24584540,3075,3075,3075,3075,184
|
|
20230922,094400,24018740,3090,3090,3090,3090,0
|
|
20230922,094300,24018740,3090,3090,3090,3090,0
|
|
20230922,094200,24018740,3090,3075,3090,3075,43
|
|
20230922,094100,23886365,3070,3075,3075,3070,849
|
|
20230922,094000,21278590,3070,3080,3080,3070,472
|
|
20230922,093900,19827585,3090,3090,3090,3090,10
|
|
20230922,093800,19796685,3090,3090,3090,3090,1
|
|
20230922,093700,19793595,3090,3090,3090,3090,1
|
|
20230922,093600,19790505,3090,3070,3090,3070,71
|
|
20230922,093500,19572080,3070,3070,3070,3070,0
|
|
20230922,093400,19572080,3070,3070,3070,3070,0
|
|
20230922,093300,19572080,3070,3070,3075,3070,664
|
|
20230922,093200,17533590,3075,3085,3085,3075,946
|
|
20230922,093100,14622125,3085,3085,3085,3085,6
|
|
20230922,093000,14603615,3090,3090,3090,3090,0
|
|
20230922,092900,14603615,3090,3085,3090,3085,9
|
|
20230922,092800,14575840,3085,3085,3085,3085,318
|
|
20230922,092700,13594810,3090,3090,3090,3090,1
|
|
20230922,092600,13591720,3090,3095,3095,3090,335
|
|
20230922,092500,12556565,3095,3095,3095,3095,35
|
|
20230922,092400,12448240,3110,3110,3110,3110,0
|
|
20230922,092300,12448240,3110,3110,3110,3110,0
|
|
20230922,092200,12448240,3110,3110,3110,3110,273
|
|
20230922,092100,11599210,3110,3100,3110,3100,60
|
|
20230922,092000,11413115,3105,3090,3105,3090,248
|
|
20230922,091900,10646695,3090,3090,3090,3090,0
|
|
20230922,091800,10646695,3090,3090,3090,3090,0
|
|
20230922,091700,10646695,3090,3090,3090,3090,10
|
|
20230922,091600,10615795,3080,3080,3080,3080,0
|
|
20230922,091500,10615795,3080,3080,3080,3080,969
|
|
20230922,091400,7631275,3070,3070,3070,3070,138
|
|
20230922,091300,7207615,3080,3080,3080,3080,2
|
|
20230922,091200,7201455,3080,3080,3080,3080,10
|
|
20230922,091100,7170655,3070,3075,3075,3070,1100
|
|
20230922,091000,3790675,3075,3075,3075,3075,0
|
|
20230922,090900,3790675,3075,3075,3075,3075,0
|
|
20230922,090800,3790675,3075,3090,3090,3075,61
|
|
20230922,090700,3603085,3090,3075,3090,3075,82
|
|
20230922,090600,3350785,3080,3080,3080,3080,264
|
|
20230922,090500,2537665,3080,3080,3080,3080,298
|
|
20230922,090400,1619825,3085,3085,3085,3085,98
|
|
20230922,090300,1317495,3090,3090,3090,3090,0
|
|
20230922,090200,1317495,3090,3090,3090,3090,81
|
|
20230922,090100,1067205,3095,3095,3095,3095,119
|
|
20230922,090000,698900,3115,3115,3115,3095,225
|