680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201700,80483040,3135,3135,3135,3135,1421
|
|
20230905,201600,80483040,3135,3135,3135,3135,0
|
|
20230905,201500,80483040,3135,3135,3135,3135,0
|
|
20230905,201400,80483040,3135,3135,3135,3135,0
|
|
20230905,201300,80483040,3135,3135,3135,3135,0
|
|
20230905,201200,80483040,3135,3135,3135,3135,0
|
|
20230905,201100,80483040,3135,3135,3135,3135,0
|
|
20230905,201000,80483040,3135,3135,3135,3135,0
|
|
20230905,200900,80483040,3135,3135,3135,3135,0
|
|
20230905,200800,80483040,3135,3135,3135,3135,0
|
|
20230905,200700,80483040,3135,3135,3135,3135,0
|
|
20230905,200600,80483040,3135,3135,3135,3135,0
|
|
20230905,200500,80483040,3135,3135,3135,3135,0
|
|
20230905,200400,80483040,3135,3135,3135,3135,0
|
|
20230905,200300,80483040,3135,3135,3135,3135,0
|
|
20230905,200200,80483040,3135,3135,3135,3135,0
|
|
20230905,200100,80483040,3135,3135,3135,3135,0
|
|
20230905,200000,80483040,3135,3135,3135,3135,0
|
|
20230905,195900,80483040,3135,3135,3135,3135,0
|
|
20230905,195800,80483040,3135,3135,3135,3135,0
|
|
20230905,195700,80483040,3135,3135,3135,3135,0
|
|
20230905,195600,80483040,3135,3135,3135,3135,0
|
|
20230905,195500,80483040,3135,3135,3135,3135,0
|
|
20230905,195400,80483040,3135,3135,3135,3135,0
|
|
20230905,195300,80483040,3135,3135,3135,3135,0
|
|
20230905,195200,80483040,3135,3135,3135,3135,0
|
|
20230905,195100,80483040,3135,3135,3135,3135,0
|
|
20230905,195000,80483040,3135,3135,3135,3135,0
|
|
20230905,194900,80483040,3135,3135,3135,3135,0
|
|
20230905,194800,80483040,3135,3135,3135,3135,0
|
|
20230905,194700,80483040,3135,3135,3135,3135,1421
|
|
20230905,194600,80483040,3135,3135,3135,3135,0
|
|
20230905,194500,80483040,3135,3135,3135,3135,0
|
|
20230905,194400,80483040,3135,3135,3135,3135,0
|
|
20230905,194300,80483040,3135,3135,3135,3135,0
|
|
20230905,194200,80483040,3135,3135,3135,3135,0
|
|
20230905,194100,80483040,3135,3135,3135,3135,0
|
|
20230905,194000,80483040,3135,3135,3135,3135,0
|
|
20230905,193900,80483040,3135,3135,3135,3135,0
|
|
20230905,193800,80483040,3135,3135,3135,3135,0
|
|
20230905,193700,80483040,3135,3135,3135,3135,0
|
|
20230905,193600,80483040,3135,3135,3135,3135,0
|
|
20230905,193500,80483040,3135,3135,3135,3135,0
|
|
20230905,193400,80483040,3135,3135,3135,3135,0
|
|
20230905,193300,80483040,3135,3135,3135,3135,0
|
|
20230905,193200,80483040,3135,3135,3135,3135,0
|
|
20230905,193100,80483040,3135,3135,3135,3135,0
|
|
20230905,193000,80483040,3135,3135,3135,3135,0
|
|
20230905,192900,80483040,3135,3135,3135,3135,0
|
|
20230905,192800,80483040,3135,3135,3135,3135,0
|
|
20230905,192700,80483040,3135,3135,3135,3135,0
|
|
20230905,192600,80483040,3135,3135,3135,3135,0
|
|
20230905,192500,80483040,3135,3135,3135,3135,0
|
|
20230905,192400,80483040,3135,3135,3135,3135,0
|
|
20230905,192300,80483040,3135,3135,3135,3135,0
|
|
20230905,192200,80483040,3135,3135,3135,3135,0
|
|
20230905,192100,80483040,3135,3135,3135,3135,0
|
|
20230905,192000,80483040,3135,3135,3135,3135,0
|
|
20230905,191900,80483040,3135,3135,3135,3135,0
|
|
20230905,191800,80483040,3135,3135,3135,3135,0
|
|
20230905,191700,80483040,3135,3135,3135,3135,1421
|
|
20230905,191600,80483040,3135,3135,3135,3135,0
|
|
20230905,191500,80483040,3135,3135,3135,3135,0
|
|
20230905,191400,80483040,3135,3135,3135,3135,0
|
|
20230905,191300,80483040,3135,3135,3135,3135,0
|
|
20230905,191200,80483040,3135,3135,3135,3135,0
|
|
20230905,191100,80483040,3135,3135,3135,3135,0
|
|
20230905,191000,80483040,3135,3135,3135,3135,0
|
|
20230905,190900,80483040,3135,3135,3135,3135,0
|
|
20230905,190800,80483040,3135,3135,3135,3135,0
|
|
20230905,190700,80483040,3135,3135,3135,3135,0
|
|
20230905,190600,80483040,3135,3135,3135,3135,0
|
|
20230905,190500,80483040,3135,3135,3135,3135,0
|
|
20230905,190400,80483040,3135,3135,3135,3135,0
|
|
20230905,190300,80483040,3135,3135,3135,3135,0
|
|
20230905,190200,80483040,3135,3135,3135,3135,0
|
|
20230905,190100,80483040,3135,3135,3135,3135,0
|
|
20230905,190000,80483040,3135,3135,3135,3135,0
|
|
20230905,185900,80483040,3135,3135,3135,3135,0
|
|
20230905,185800,80483040,3135,3135,3135,3135,0
|
|
20230905,185700,80483040,3135,3135,3135,3135,0
|
|
20230905,185600,80483040,3135,3135,3135,3135,0
|
|
20230905,185500,80483040,3135,3135,3135,3135,0
|
|
20230905,185400,80483040,3135,3135,3135,3135,0
|
|
20230905,185300,80483040,3135,3135,3135,3135,0
|
|
20230905,185200,80483040,3135,3135,3135,3135,0
|
|
20230905,185100,80483040,3135,3135,3135,3135,0
|
|
20230905,185000,80483040,3135,3135,3135,3135,0
|
|
20230905,184900,80483040,3135,3135,3135,3135,0
|
|
20230905,184800,80483040,3135,3135,3135,3135,0
|
|
20230905,184700,80483040,3135,3135,3135,3135,1421
|
|
20230905,184600,80483040,3135,3135,3135,3135,0
|
|
20230905,184500,80483040,3135,3135,3135,3135,0
|
|
20230905,184400,80483040,3135,3135,3135,3135,0
|
|
20230905,184300,80483040,3135,3135,3135,3135,0
|
|
20230905,184200,80483040,3135,3135,3135,3135,0
|
|
20230905,184100,80483040,3135,3135,3135,3135,0
|
|
20230905,184000,80483040,3135,3135,3135,3135,0
|
|
20230905,183900,80483040,3135,3135,3135,3135,0
|
|
20230905,183800,80483040,3135,3135,3135,3135,0
|
|
20230905,183700,80483040,3135,3135,3135,3135,0
|
|
20230905,183600,80483040,3135,3135,3135,3135,0
|
|
20230905,183500,80483040,3135,3135,3135,3135,0
|
|
20230905,183400,80483040,3135,3135,3135,3135,0
|
|
20230905,183300,80483040,3135,3135,3135,3135,0
|
|
20230905,183200,80483040,3135,3135,3135,3135,0
|
|
20230905,183100,80483040,3135,3135,3135,3135,0
|
|
20230905,183000,80483040,3135,3135,3135,3135,0
|
|
20230905,182900,80483040,3135,3135,3135,3135,0
|
|
20230905,182800,80483040,3135,3135,3135,3135,0
|
|
20230905,182700,80483040,3135,3135,3135,3135,0
|
|
20230905,182600,80483040,3135,3135,3135,3135,0
|
|
20230905,182500,80483040,3135,3135,3135,3135,0
|
|
20230905,182400,80483040,3135,3135,3135,3135,0
|
|
20230905,182300,80483040,3135,3135,3135,3135,0
|
|
20230905,182200,80483040,3135,3135,3135,3135,0
|
|
20230905,182100,80483040,3135,3135,3135,3135,0
|
|
20230905,182000,80483040,3135,3135,3135,3135,0
|
|
20230905,181900,80483040,3135,3135,3135,3135,0
|
|
20230905,181800,80483040,3135,3135,3135,3135,0
|
|
20230905,181700,80483040,3135,3135,3135,3135,1421
|
|
20230905,181600,80483040,3135,3135,3135,3135,0
|
|
20230905,181500,80483040,3135,3135,3135,3135,0
|
|
20230905,181400,80483040,3135,3135,3135,3135,0
|
|
20230905,181300,80483040,3135,3135,3135,3135,0
|
|
20230905,181200,80483040,3135,3135,3135,3135,0
|
|
20230905,181100,80483040,3135,3135,3135,3135,0
|
|
20230905,181000,80483040,3135,3135,3135,3135,0
|
|
20230905,180900,80483040,3135,3135,3135,3135,0
|
|
20230905,180800,80483040,3135,3135,3135,3135,0
|
|
20230905,180700,80483040,3135,3135,3135,3135,0
|
|
20230905,180600,80483040,3135,3135,3135,3135,0
|
|
20230905,180500,80483040,3135,3135,3135,3135,0
|
|
20230905,180400,80483040,3135,3135,3135,3135,0
|
|
20230905,180300,80483040,3135,3135,3135,3135,0
|
|
20230905,180200,80483040,3135,3135,3135,3135,0
|
|
20230905,180100,80483040,3135,3135,3135,3135,0
|
|
20230905,180000,80483040,3135,3135,3135,3135,0
|
|
20230905,175900,80483040,3135,3135,3135,3135,0
|
|
20230905,175800,80483040,3135,3135,3135,3135,0
|
|
20230905,175700,80483040,3135,3135,3135,3135,0
|
|
20230905,175600,80483040,3135,3135,3135,3135,0
|
|
20230905,175500,80483040,3135,3135,3135,3135,0
|
|
20230905,175400,80483040,3135,3135,3135,3135,0
|
|
20230905,175300,80483040,3135,3135,3135,3135,0
|
|
20230905,175200,80483040,3135,3135,3135,3135,0
|
|
20230905,175100,80483040,3135,3135,3135,3135,0
|
|
20230905,175000,80483040,3135,3135,3135,3135,0
|
|
20230905,174900,80483040,3135,3135,3135,3135,0
|
|
20230905,174800,80483040,3135,3135,3135,3135,0
|
|
20230905,174700,80483040,3135,3135,3135,3135,1421
|
|
20230905,174600,80483040,3135,3135,3135,3135,0
|
|
20230905,174500,80483040,3135,3135,3135,3135,0
|
|
20230905,174400,80483040,3135,3135,3135,3135,0
|
|
20230905,174300,80483040,3135,3135,3135,3135,0
|
|
20230905,174200,80483040,3135,3135,3135,3135,0
|
|
20230905,174100,80483040,3135,3135,3135,3135,0
|
|
20230905,174000,80483040,3135,3135,3135,3135,0
|
|
20230905,173900,80483040,3135,3135,3135,3135,0
|
|
20230905,173800,80483040,3135,3135,3135,3135,0
|
|
20230905,173700,80483040,3135,3135,3135,3135,0
|
|
20230905,173600,80483040,3135,3135,3135,3135,0
|
|
20230905,173500,80483040,3135,3135,3135,3135,0
|
|
20230905,173400,80483040,3135,3135,3135,3135,0
|
|
20230905,173300,80483040,3135,3135,3135,3135,0
|
|
20230905,173200,80483040,3135,3135,3135,3135,0
|
|
20230905,173100,80483040,3135,3135,3135,3135,0
|
|
20230905,173000,80483040,3135,3135,3135,3135,0
|
|
20230905,172900,80483040,3135,3135,3135,3135,0
|
|
20230905,172800,80483040,3135,3135,3135,3135,0
|
|
20230905,172700,80483040,3135,3135,3135,3135,0
|
|
20230905,172600,80483040,3135,3135,3135,3135,0
|
|
20230905,172500,80483040,3135,3135,3135,3135,0
|
|
20230905,172400,80483040,3135,3135,3135,3135,0
|
|
20230905,172300,80483040,3135,3135,3135,3135,0
|
|
20230905,172200,80483040,3135,3135,3135,3135,0
|
|
20230905,172100,80483040,3135,3135,3135,3135,0
|
|
20230905,172000,80483040,3135,3135,3135,3135,0
|
|
20230905,171900,80483040,3135,3135,3135,3135,0
|
|
20230905,171800,80483040,3135,3135,3135,3135,0
|
|
20230905,171700,80483040,3135,3135,3135,3135,1421
|
|
20230905,171600,80483040,3135,3135,3135,3135,0
|
|
20230905,171500,80483040,3135,3135,3135,3135,0
|
|
20230905,171400,80483040,3135,3135,3135,3135,0
|
|
20230905,171300,80483040,3135,3135,3135,3135,0
|
|
20230905,171200,80483040,3135,3135,3135,3135,0
|
|
20230905,171100,80483040,3135,3135,3135,3135,0
|
|
20230905,171000,80483040,3135,3135,3135,3135,0
|
|
20230905,170900,80483040,3135,3135,3135,3135,0
|
|
20230905,170800,80483040,3135,3135,3135,3135,0
|
|
20230905,170700,80483040,3135,3135,3135,3135,0
|
|
20230905,170600,80483040,3135,3135,3135,3135,0
|
|
20230905,170500,80483040,3135,3135,3135,3135,0
|
|
20230905,170400,80483040,3135,3135,3135,3135,0
|
|
20230905,170300,80483040,3135,3135,3135,3135,0
|
|
20230905,170200,80483040,3135,3135,3135,3135,0
|
|
20230905,170100,80483040,3135,3135,3135,3135,0
|
|
20230905,170000,80483040,3135,3135,3135,3135,0
|
|
20230905,165900,80483040,3135,3135,3135,3135,0
|
|
20230905,165800,80483040,3135,3135,3135,3135,0
|
|
20230905,165700,80483040,3135,3135,3135,3135,0
|
|
20230905,165600,80483040,3135,3135,3135,3135,0
|
|
20230905,165500,80483040,3135,3135,3135,3135,0
|
|
20230905,165400,80483040,3135,3135,3135,3135,0
|
|
20230905,165300,80483040,3135,3135,3135,3135,0
|
|
20230905,165200,80483040,3135,3135,3135,3135,0
|
|
20230905,165100,80483040,3135,3135,3135,3135,0
|
|
20230905,165000,80483040,3135,3135,3135,3135,0
|
|
20230905,164900,80483040,3135,3135,3135,3135,0
|
|
20230905,164800,80483040,3135,3135,3135,3135,0
|
|
20230905,164700,80483040,3135,3135,3135,3135,1421
|
|
20230905,164600,80483040,3135,3135,3135,3135,0
|
|
20230905,164500,80483040,3135,3135,3135,3135,0
|
|
20230905,164400,80483040,3135,3135,3135,3135,0
|
|
20230905,164300,80483040,3135,3135,3135,3135,0
|
|
20230905,164200,80483040,3135,3135,3135,3135,0
|
|
20230905,164100,80483040,3135,3135,3135,3135,0
|
|
20230905,164000,80483040,3135,3135,3135,3135,0
|
|
20230905,163900,80483040,3135,3135,3135,3135,0
|
|
20230905,163800,80483040,3135,3135,3135,3135,0
|
|
20230905,163700,80483040,3135,3135,3135,3135,0
|
|
20230905,163600,80483040,3135,3135,3135,3135,0
|
|
20230905,163500,80483040,3135,3135,3135,3135,0
|
|
20230905,163400,80483040,3135,3135,3135,3135,0
|
|
20230905,163300,80483040,3135,3135,3135,3135,0
|
|
20230905,163200,80483040,3135,3135,3135,3135,0
|
|
20230905,163100,80483040,3135,3135,3135,3135,0
|
|
20230905,163000,80483040,3135,3135,3135,3135,0
|
|
20230905,162900,80483040,3135,3135,3135,3135,0
|
|
20230905,162800,80483040,3135,3135,3135,3135,0
|
|
20230905,162700,80483040,3135,3135,3135,3135,0
|
|
20230905,162600,80483040,3135,3135,3135,3135,0
|
|
20230905,162500,80483040,3135,3135,3135,3135,0
|
|
20230905,162400,80483040,3135,3135,3135,3135,0
|
|
20230905,162300,80483040,3135,3135,3135,3135,0
|
|
20230905,162200,80483040,3135,3135,3135,3135,0
|
|
20230905,162100,80483040,3135,3135,3135,3135,0
|
|
20230905,162000,80483040,3135,3135,3135,3135,0
|
|
20230905,161900,80483040,3135,3135,3135,3135,0
|
|
20230905,161800,80483040,3135,3135,3135,3135,0
|
|
20230905,161700,80483040,3135,3135,3135,3135,1421
|
|
20230905,161600,80483040,3135,3135,3135,3135,0
|
|
20230905,161500,80483040,3135,3135,3135,3135,0
|
|
20230905,161400,80483040,3135,3135,3135,3135,0
|
|
20230905,161300,80483040,3135,3135,3135,3135,0
|
|
20230905,161200,80483040,3135,3135,3135,3135,0
|
|
20230905,161100,80483040,3135,3135,3135,3135,0
|
|
20230905,161000,80483040,3135,3135,3135,3135,0
|
|
20230905,160900,80483040,3135,3135,3135,3135,0
|
|
20230905,160800,80483040,3135,3135,3135,3135,0
|
|
20230905,160700,80483040,3135,3135,3135,3135,0
|
|
20230905,160600,80483040,3135,3135,3135,3135,0
|
|
20230905,160500,80483040,3135,3135,3135,3135,0
|
|
20230905,160400,80483040,3135,3135,3135,3135,0
|
|
20230905,160300,80483040,3135,3135,3135,3135,0
|
|
20230905,160200,80483040,3135,3135,3135,3135,0
|
|
20230905,160100,80483040,3135,3135,3135,3135,0
|
|
20230905,160000,80483040,3135,3135,3135,3135,0
|
|
20230905,155900,80483040,3135,3135,3135,3135,0
|
|
20230905,155800,80483040,3135,3135,3135,3135,0
|
|
20230905,155700,80483040,3135,3135,3135,3135,0
|
|
20230905,155600,80483040,3135,3135,3135,3135,0
|
|
20230905,155500,80483040,3135,3135,3135,3135,0
|
|
20230905,155400,80483040,3135,3135,3135,3135,0
|
|
20230905,155300,80483040,3135,3135,3135,3135,0
|
|
20230905,155200,80483040,3135,3135,3135,3135,0
|
|
20230905,155100,80483040,3135,3135,3135,3135,0
|
|
20230905,155000,80483040,3135,3135,3135,3135,0
|
|
20230905,154900,80483040,3135,3135,3135,3135,0
|
|
20230905,154800,80483040,3135,3135,3135,3135,0
|
|
20230905,154700,80483040,3135,3135,3135,3135,1421
|
|
20230905,154600,80483040,3135,3135,3135,3135,0
|
|
20230905,154500,80483040,3135,3135,3135,3135,0
|
|
20230905,154400,80483040,3135,3135,3135,3135,0
|
|
20230905,154300,80483040,3135,3135,3135,3135,0
|
|
20230905,154200,80483040,3135,3135,3135,3135,0
|
|
20230905,154100,80483040,3135,3135,3135,3135,0
|
|
20230905,154000,80483040,3135,3135,3135,3135,0
|
|
20230905,153900,80483040,3135,3135,3135,3135,0
|
|
20230905,153800,80483040,3135,3135,3135,3135,0
|
|
20230905,153700,80483040,3135,3135,3135,3135,0
|
|
20230905,153600,80483040,3135,3135,3135,3135,0
|
|
20230905,153500,80483040,3135,3135,3135,3135,0
|
|
20230905,153400,80483040,3135,3135,3135,3135,0
|
|
20230905,153300,80483040,3135,3135,3135,3135,0
|
|
20230905,153200,80483040,3135,3135,3135,3135,0
|
|
20230905,153100,80483040,3135,3135,3135,3135,0
|
|
20230905,153000,80483040,3135,3135,3135,3135,1421
|
|
20230905,152900,76028205,3155,3155,3155,3155,0
|
|
20230905,152800,76028205,3155,3155,3155,3155,0
|
|
20230905,152700,76028205,3155,3155,3155,3155,0
|
|
20230905,152600,76028205,3155,3155,3155,3155,0
|
|
20230905,152500,76028205,3155,3155,3155,3155,0
|
|
20230905,152400,76028205,3155,3155,3155,3155,0
|
|
20230905,152300,76028205,3155,3155,3155,3155,0
|
|
20230905,152200,76028205,3155,3155,3155,3155,0
|
|
20230905,152100,76028205,3155,3155,3155,3155,0
|
|
20230905,152000,76028205,3155,3155,3155,3155,0
|
|
20230905,151900,76028205,3155,3195,3200,3155,1833
|
|
20230905,151800,70226570,3190,3195,3195,3190,69
|
|
20230905,151700,70006400,3195,3180,3195,3180,58
|
|
20230905,151600,69821530,3180,3175,3180,3175,69
|
|
20230905,151500,69602285,3175,3165,3175,3165,1104
|
|
20230905,151400,66107170,3160,3155,3160,3155,128
|
|
20230905,151300,65703305,3155,3155,3155,3155,23
|
|
20230905,151200,65630740,3150,3155,3155,3150,76
|
|
20230905,151100,65391110,3155,3150,3155,3150,46
|
|
20230905,151000,65246150,3150,3145,3150,3145,78
|
|
20230905,150900,65000490,3145,3145,3145,3140,162
|
|
20230905,150800,64491090,3145,3145,3145,3145,34
|
|
20230905,150700,64384160,3145,3140,3145,3140,93
|
|
20230905,150600,64091965,3140,3140,3145,3140,132
|
|
20230905,150500,63677255,3140,3140,3140,3140,34
|
|
20230905,150400,63570495,3140,3145,3145,3140,77
|
|
20230905,150300,63328600,3140,3140,3140,3140,69
|
|
20230905,150200,63111940,3140,3140,3140,3140,23
|
|
20230905,150100,63039720,3140,3140,3140,3140,23
|
|
20230905,150000,62967500,3140,3135,3140,3135,111
|
|
20230905,145900,62619460,3130,3130,3130,3130,62
|
|
20230905,145800,62425400,3135,3135,3135,3135,40
|
|
20230905,145700,62300000,3135,3135,3135,3135,23
|
|
20230905,145600,62227895,3135,3135,3135,3135,23
|
|
20230905,145500,62155790,3135,3135,3135,3135,0
|
|
20230905,145400,62155790,3135,3140,3140,3130,59
|
|
20230905,145300,61970780,3140,3140,3140,3140,0
|
|
20230905,145200,61970780,3140,3140,3140,3140,0
|
|
20230905,145100,61970780,3140,3140,3140,3140,24
|
|
20230905,145000,61895420,3140,3140,3140,3140,37
|
|
20230905,144900,61779240,3140,3140,3140,3140,48
|
|
20230905,144800,61628520,3145,3145,3145,3145,23
|
|
20230905,144700,61556185,3145,3140,3145,3140,27
|
|
20230905,144600,61471290,3135,3135,3135,3135,45
|
|
20230905,144500,61330215,3135,3135,3135,3135,11
|
|
20230905,144400,61295730,3135,3135,3135,3135,35
|
|
20230905,144300,61186005,3135,3135,3135,3135,11
|
|
20230905,144200,61151520,3135,3130,3135,3130,106
|
|
20230905,144100,60819680,3130,3130,3130,3130,0
|
|
20230905,144000,60819680,3130,3130,3130,3130,23
|
|
20230905,143900,60747690,3130,3130,3130,3130,13
|
|
20230905,143800,60707000,3125,3135,3135,3125,61
|
|
20230905,143700,60516230,3135,3135,3135,3135,23
|
|
20230905,143600,60444125,3135,3135,3135,3135,12
|
|
20230905,143500,60406505,3135,3130,3135,3130,47
|
|
20230905,143400,60259225,3130,3135,3135,3130,32
|
|
20230905,143300,60159005,3135,3130,3135,3125,95
|
|
20230905,143200,59861365,3130,3130,3140,3130,99
|
|
20230905,143100,59551225,3130,3130,3130,3130,61
|
|
20230905,143000,59360295,3140,3140,3140,3140,23
|
|
20230905,142900,59288075,3135,3125,3135,3125,169
|
|
20230905,142800,58758300,3120,3120,3120,3120,0
|
|
20230905,142700,58758300,3120,3120,3120,3120,0
|
|
20230905,142600,58758300,3120,3120,3120,3120,1
|
|
20230905,142500,58755180,3120,3125,3125,3120,29
|
|
20230905,142400,58664560,3125,3125,3125,3125,0
|
|
20230905,142300,58664560,3125,3125,3125,3125,5
|
|
20230905,142200,58648935,3125,3125,3125,3125,5
|
|
20230905,142100,58633310,3120,3120,3120,3120,24
|
|
20230905,142000,58558430,3120,3120,3120,3120,0
|
|
20230905,141900,58558430,3120,3120,3120,3120,0
|
|
20230905,141800,58558430,3120,3120,3120,3120,39
|
|
20230905,141700,58436750,3120,3120,3120,3120,0
|
|
20230905,141600,58436750,3120,3120,3120,3120,0
|
|
20230905,141500,58436750,3120,3120,3120,3120,24
|
|
20230905,141400,58361870,3120,3120,3120,3120,18
|
|
20230905,141300,58305710,3120,3120,3120,3120,39
|
|
20230905,141200,58184030,3120,3120,3120,3120,0
|
|
20230905,141100,58184030,3120,3120,3120,3120,0
|
|
20230905,141000,58184030,3120,3120,3120,3120,0
|
|
20230905,140900,58184030,3120,3120,3120,3120,24
|
|
20230905,140800,58109150,3120,3120,3120,3120,39
|
|
20230905,140700,57987470,3125,3125,3125,3125,1
|
|
20230905,140600,57984345,3120,3120,3120,3120,0
|
|
20230905,140500,57984345,3120,3120,3120,3120,15
|
|
20230905,140400,57937545,3120,3120,3120,3120,590
|
|
20230905,140300,56096745,3120,3120,3120,3120,0
|
|
20230905,140200,56096745,3120,3120,3120,3120,0
|
|
20230905,140100,56096745,3120,3120,3120,3120,0
|
|
20230905,140000,56096745,3120,3120,3120,3120,9
|
|
20230905,135900,56068665,3115,3120,3120,3115,523
|
|
20230905,135800,54437360,3120,3120,3120,3120,0
|
|
20230905,135700,54437360,3120,3120,3120,3120,515
|
|
20230905,135600,52830560,3125,3125,3125,3125,2
|
|
20230905,135500,52824310,3125,3125,3125,3125,24
|
|
20230905,135400,52749310,3125,3125,3125,3125,0
|
|
20230905,135300,52749310,3125,3125,3125,3125,0
|
|
20230905,135200,52749310,3125,3125,3125,3125,24
|
|
20230905,135100,52674310,3125,3125,3125,3125,15
|
|
20230905,135000,52627435,3125,3125,3125,3125,44
|
|
20230905,134900,52489935,3130,3130,3130,3130,0
|
|
20230905,134800,52489935,3130,3130,3130,3130,1
|
|
20230905,134700,52486805,3125,3125,3125,3125,10
|
|
20230905,134600,52455555,3125,3125,3125,3125,0
|
|
20230905,134500,52455555,3125,3125,3125,3125,24
|
|
20230905,134400,52380555,3125,3125,3125,3125,15
|
|
20230905,134300,52333680,3125,3125,3125,3125,24
|
|
20230905,134200,52258680,3130,3130,3130,3130,2
|
|
20230905,134100,52252420,3125,3125,3125,3125,0
|
|
20230905,134000,52252420,3125,3130,3130,3125,25
|
|
20230905,133900,52174290,3130,3130,3130,3130,0
|
|
20230905,133800,52174290,3130,3130,3130,3130,8
|
|
20230905,133700,52149250,3130,3130,3130,3130,0
|
|
20230905,133600,52149250,3130,3130,3130,3130,1
|
|
20230905,133500,52146120,3125,3125,3125,3125,0
|
|
20230905,133400,52146120,3125,3125,3125,3125,24
|
|
20230905,133300,52071120,3125,3125,3125,3125,0
|
|
20230905,133200,52071120,3125,3125,3125,3125,39
|
|
20230905,133100,51949245,3130,3125,3130,3125,25
|
|
20230905,133000,51871115,3130,3130,3130,3130,0
|
|
20230905,132900,51871115,3130,3130,3130,3130,2
|
|
20230905,132800,51864855,3130,3130,3130,3130,1
|
|
20230905,132700,51861725,3125,3125,3125,3125,8
|
|
20230905,132600,51836725,3125,3125,3125,3125,5
|
|
20230905,132500,51821100,3120,3120,3120,3120,54
|
|
20230905,132400,51652620,3125,3125,3125,3125,4
|
|
20230905,132300,51640120,3125,3125,3125,3125,0
|
|
20230905,132200,51640120,3125,3125,3125,3125,0
|
|
20230905,132100,51640120,3125,3125,3125,3125,0
|
|
20230905,132000,51640120,3125,3125,3125,3120,66
|
|
20230905,131900,51434185,3125,3125,3125,3125,0
|
|
20230905,131800,51434185,3125,3125,3125,3125,0
|
|
20230905,131700,51434185,3125,3125,3125,3125,12
|
|
20230905,131600,51396685,3120,3120,3120,3120,28
|
|
20230905,131500,51309325,3125,3125,3125,3120,808
|
|
20230905,131400,48784655,3125,3125,3125,3125,26
|
|
20230905,131300,48703405,3125,3125,3125,3125,6
|
|
20230905,131200,48684655,3130,3125,3130,3125,144
|
|
20230905,131100,48234575,3130,3125,3130,3125,2
|
|
20230905,131000,48228320,3125,3125,3125,3125,0
|
|
20230905,130900,48228320,3125,3125,3125,3125,39
|
|
20230905,130800,48106445,3125,3120,3125,3120,7
|
|
20230905,130700,48084575,3120,3120,3120,3120,24
|
|
20230905,130600,48009695,3125,3125,3125,3125,0
|
|
20230905,130500,48009695,3125,3125,3125,3125,0
|
|
20230905,130400,48009695,3125,3125,3125,3125,1
|
|
20230905,130300,48006570,3120,3120,3120,3120,25
|
|
20230905,130200,47928570,3125,3125,3125,3125,5
|
|
20230905,130100,47912945,3120,3120,3120,3120,0
|
|
20230905,130000,47912945,3120,3120,3120,3120,15
|
|
20230905,125900,47866145,3120,3120,3120,3120,0
|
|
20230905,125800,47866145,3120,3120,3120,3120,24
|
|
20230905,125700,47791265,3120,3120,3125,3120,102
|
|
20230905,125600,47473020,3125,3125,3125,3125,20
|
|
20230905,125500,47410520,3125,3125,3125,3125,0
|
|
20230905,125400,47410520,3125,3125,3125,3125,6
|
|
20230905,125300,47391770,3125,3125,3125,3125,5
|
|
20230905,125200,47376145,3120,3120,3120,3120,21
|
|
20230905,125100,47310625,3120,3120,3120,3120,0
|
|
20230905,125000,47310625,3120,3120,3120,3120,24
|
|
20230905,124900,47235745,3125,3125,3125,3125,0
|
|
20230905,124800,47235745,3125,3120,3125,3120,34
|
|
20230905,124700,47129615,3125,3125,3125,3125,0
|
|
20230905,124600,47129615,3125,3125,3125,3125,0
|
|
20230905,124500,47129615,3125,3120,3125,3120,27
|
|
20230905,124400,47045360,3120,3120,3120,3120,0
|
|
20230905,124300,47045360,3120,3120,3120,3120,0
|
|
20230905,124200,47045360,3120,3120,3120,3120,39
|
|
20230905,124100,46923680,3120,3120,3120,3120,24
|
|
20230905,124000,46848800,3120,3120,3120,3120,0
|
|
20230905,123900,46848800,3120,3120,3120,3120,39
|
|
20230905,123800,46727120,3125,3125,3125,3125,0
|
|
20230905,123700,46727120,3125,3125,3125,3125,213
|
|
20230905,123600,46061495,3125,3125,3125,3120,58
|
|
20230905,123500,45880365,3125,3125,3125,3125,0
|
|
20230905,123400,45880365,3125,3125,3125,3125,8
|
|
20230905,123300,45855365,3125,3125,3125,3125,5
|
|
20230905,123200,45839740,3120,3120,3120,3120,39
|
|
20230905,123100,45718060,3120,3120,3120,3120,0
|
|
20230905,123000,45718060,3120,3120,3120,3120,685
|
|
20230905,122900,43580860,3125,3125,3125,3125,5
|
|
20230905,122800,43565235,3120,3120,3120,3120,24
|
|
20230905,122700,43490355,3125,3125,3125,3125,5
|
|
20230905,122600,43474730,3120,3120,3120,3120,0
|
|
20230905,122500,43474730,3120,3120,3120,3120,0
|
|
20230905,122400,43474730,3120,3125,3125,3120,232
|
|
20230905,122300,42750740,3120,3120,3120,3120,24
|
|
20230905,122200,42675860,3120,3120,3120,3120,39
|
|
20230905,122100,42554180,3120,3120,3120,3120,1
|
|
20230905,122000,42551060,3120,3120,3120,3120,24
|
|
20230905,121900,42476180,3120,3120,3120,3120,0
|
|
20230905,121800,42476180,3120,3120,3120,3120,39
|
|
20230905,121700,42354500,3125,3120,3125,3120,58
|
|
20230905,121600,42173490,3125,3125,3125,3125,4
|
|
20230905,121500,42160990,3125,3125,3125,3125,0
|
|
20230905,121400,42160990,3125,3125,3125,3125,0
|
|
20230905,121300,42160990,3125,3125,3125,3125,0
|
|
20230905,121200,42160990,3125,3125,3125,3125,0
|
|
20230905,121100,42160990,3125,3125,3125,3125,0
|
|
20230905,121000,42160990,3125,3125,3125,3125,8
|
|
20230905,120900,42135990,3120,3120,3120,3120,63
|
|
20230905,120800,41939430,3120,3125,3125,3120,40
|
|
20230905,120700,41814625,3125,3125,3125,3125,0
|
|
20230905,120600,41814625,3125,3125,3125,3125,0
|
|
20230905,120500,41814625,3125,3125,3125,3125,0
|
|
20230905,120400,41814625,3125,3125,3125,3125,13
|
|
20230905,120300,41774000,3120,3120,3120,3120,24
|
|
20230905,120200,41699120,3120,3120,3120,3120,15
|
|
20230905,120100,41652320,3125,3125,3125,3125,0
|
|
20230905,120000,41652320,3125,3125,3125,3125,0
|
|
20230905,115900,41652320,3125,3125,3125,3125,0
|
|
20230905,115800,41652320,3125,3125,3125,3125,2
|
|
20230905,115700,41646070,3120,3120,3120,3120,24
|
|
20230905,115600,41571190,3120,3120,3120,3120,24
|
|
20230905,115500,41496310,3125,3125,3125,3125,2
|
|
20230905,115400,41490060,3125,3125,3125,3125,0
|
|
20230905,115300,41490060,3125,3125,3125,3125,28
|
|
20230905,115200,41402560,3120,3125,3125,3120,500
|
|
20230905,115100,39842550,3130,3130,3130,3130,0
|
|
20230905,115000,39842550,3130,3130,3130,3130,0
|
|
20230905,114900,39842550,3130,3130,3130,3130,10
|
|
20230905,114800,39811250,3125,3125,3125,3125,12
|
|
20230905,114700,39773750,3120,3120,3120,3120,0
|
|
20230905,114600,39773750,3120,3120,3120,3120,24
|
|
20230905,114500,39698870,3125,3125,3125,3125,4
|
|
20230905,114400,39686370,3125,3125,3125,3125,0
|
|
20230905,114300,39686370,3125,3125,3125,3125,0
|
|
20230905,114200,39686370,3125,3125,3125,3125,0
|
|
20230905,114100,39686370,3125,3125,3125,3125,0
|
|
20230905,114000,39686370,3125,3120,3125,3120,32
|
|
20230905,113900,39586490,3120,3120,3120,3120,0
|
|
20230905,113800,39586490,3120,3120,3120,3120,0
|
|
20230905,113700,39586490,3120,3120,3120,3120,24
|
|
20230905,113600,39511610,3130,3130,3130,3130,10
|
|
20230905,113500,39480310,3135,3135,3135,3135,0
|
|
20230905,113400,39480310,3135,3135,3135,3135,0
|
|
20230905,113300,39480310,3135,3135,3135,3135,0
|
|
20230905,113200,39480310,3135,3135,3135,3135,135
|
|
20230905,113100,39057085,3135,3135,3135,3135,71
|
|
20230905,113000,38834500,3135,3135,3135,3135,0
|
|
20230905,112900,38834500,3135,3125,3135,3125,217
|
|
20230905,112800,38154455,3125,3125,3125,3125,0
|
|
20230905,112700,38154455,3125,3125,3125,3125,0
|
|
20230905,112600,38154455,3125,3125,3125,3125,44
|
|
20230905,112500,38016955,3125,3125,3125,3125,0
|
|
20230905,112400,38016955,3125,3125,3125,3125,24
|
|
20230905,112300,37941955,3125,3125,3125,3125,0
|
|
20230905,112200,37941955,3125,3125,3125,3125,0
|
|
20230905,112100,37941955,3125,3125,3125,3125,0
|
|
20230905,112000,37941955,3125,3125,3125,3125,0
|
|
20230905,111900,37941955,3125,3125,3125,3125,0
|
|
20230905,111800,37941955,3125,3125,3125,3125,24
|
|
20230905,111700,37866955,3130,3130,3130,3130,0
|
|
20230905,111600,37866955,3130,3130,3130,3130,4
|
|
20230905,111500,37854435,3125,3120,3125,3120,37
|
|
20230905,111400,37738930,3125,3125,3125,3125,0
|
|
20230905,111300,37738930,3125,3125,3125,3125,0
|
|
20230905,111200,37738930,3125,3125,3125,3125,25
|
|
20230905,111100,37660805,3120,3120,3120,3120,0
|
|
20230905,111000,37660805,3120,3120,3120,3120,0
|
|
20230905,110900,37660805,3120,3120,3120,3120,0
|
|
20230905,110800,37660805,3120,3120,3120,3120,0
|
|
20230905,110700,37660805,3120,3120,3120,3120,73
|
|
20230905,110600,37433045,3115,3115,3115,3115,0
|
|
20230905,110500,37433045,3115,3115,3115,3115,0
|
|
20230905,110400,37433045,3115,3115,3115,3115,0
|
|
20230905,110300,37433045,3115,3115,3115,3115,0
|
|
20230905,110200,37433045,3115,3115,3115,3115,3
|
|
20230905,110100,37423700,3125,3125,3125,3125,0
|
|
20230905,110000,37423700,3125,3125,3125,3125,0
|
|
20230905,105900,37423700,3125,3120,3125,3120,252
|
|
20230905,105800,36636715,3115,3115,3115,3115,24
|
|
20230905,105700,36561955,3115,3115,3115,3115,0
|
|
20230905,105600,36561955,3115,3115,3115,3115,0
|
|
20230905,105500,36561955,3115,3125,3125,3115,24
|
|
20230905,105400,36487095,3115,3120,3120,3115,1058
|
|
20230905,105300,33190420,3120,3120,3120,3120,0
|
|
20230905,105200,33190420,3120,3120,3120,3120,0
|
|
20230905,105100,33190420,3120,3120,3120,3120,0
|
|
20230905,105000,33190420,3120,3120,3120,3120,0
|
|
20230905,104900,33190420,3120,3120,3120,3120,0
|
|
20230905,104800,33190420,3120,3120,3120,3120,0
|
|
20230905,104700,33190420,3120,3120,3120,3120,0
|
|
20230905,104600,33190420,3120,3120,3120,3120,0
|
|
20230905,104500,33190420,3120,3130,3130,3115,1534
|
|
20230905,104400,28398995,3135,3135,3135,3135,1
|
|
20230905,104300,28395860,3130,3130,3130,3130,0
|
|
20230905,104200,28395860,3130,3130,3130,3130,0
|
|
20230905,104100,28395860,3130,3130,3130,3130,7
|
|
20230905,104000,28373950,3130,3130,3130,3130,0
|
|
20230905,103900,28373950,3130,3130,3130,3130,0
|
|
20230905,103800,28373950,3130,3130,3130,3125,20
|
|
20230905,103700,28311435,3130,3130,3130,3130,616
|
|
20230905,103600,26383355,3130,3130,3130,3130,494
|
|
20230905,103500,24837135,3135,3135,3135,3135,0
|
|
20230905,103400,24837135,3135,3135,3135,3135,0
|
|
20230905,103300,24837135,3135,3135,3135,3135,391
|
|
20230905,103200,23611350,3130,3130,3130,3130,15
|
|
20230905,103100,23564400,3135,3135,3135,3135,0
|
|
20230905,103000,23564400,3135,3135,3135,3135,0
|
|
20230905,102900,23564400,3135,3135,3135,3135,0
|
|
20230905,102800,23564400,3135,3135,3135,3135,13
|
|
20230905,102700,23523645,3135,3135,3135,3135,0
|
|
20230905,102600,23523645,3135,3135,3135,3135,0
|
|
20230905,102500,23523645,3135,3135,3135,3135,1
|
|
20230905,102400,23520510,3135,3130,3135,3130,3
|
|
20230905,102300,23511110,3140,3140,3140,3140,15
|
|
20230905,102200,23464010,3140,3140,3140,3140,7
|
|
20230905,102100,23442030,3135,3135,3135,3135,0
|
|
20230905,102000,23442030,3135,3135,3135,3135,1
|
|
20230905,101900,23438895,3130,3130,3130,3130,0
|
|
20230905,101800,23438895,3130,3135,3135,3130,18
|
|
20230905,101700,23382540,3135,3135,3135,3135,8
|
|
20230905,101600,23357460,3135,3135,3135,3135,0
|
|
20230905,101500,23357460,3135,3135,3135,3135,2
|
|
20230905,101400,23351190,3135,3135,3135,3135,42
|
|
20230905,101300,23219520,3125,3130,3130,3125,150
|
|
20230905,101200,22750765,3135,3135,3135,3135,0
|
|
20230905,101100,22750765,3135,3135,3135,3135,2
|
|
20230905,101000,22744495,3135,3135,3135,3135,1
|
|
20230905,100900,22741360,3125,3125,3125,3125,8
|
|
20230905,100800,22716360,3140,3140,3140,3140,0
|
|
20230905,100700,22716360,3140,3140,3140,3140,0
|
|
20230905,100600,22716360,3140,3140,3140,3140,0
|
|
20230905,100500,22716360,3140,3140,3140,3140,0
|
|
20230905,100400,22716360,3140,3140,3140,3140,0
|
|
20230905,100300,22716360,3140,3140,3140,3140,0
|
|
20230905,100200,22716360,3140,3140,3140,3140,2
|
|
20230905,100100,22710080,3140,3140,3140,3140,4
|
|
20230905,100000,22697520,3120,3120,3120,3120,0
|
|
20230905,095900,22697520,3120,3120,3120,3120,0
|
|
20230905,095800,22697520,3120,3130,3130,3120,2000
|
|
20230905,095700,16456385,3135,3130,3135,3130,89
|
|
20230905,095600,16177810,3130,3130,3130,3130,374
|
|
20230905,095500,15007190,3135,3135,3135,3135,1
|
|
20230905,095400,15004055,3135,3135,3135,3135,0
|
|
20230905,095300,15004055,3135,3135,3135,3125,19
|
|
20230905,095200,14944660,3135,3135,3135,3135,2
|
|
20230905,095100,14938390,3135,3130,3135,3125,16
|
|
20230905,095000,14888375,3135,3135,3135,3135,41
|
|
20230905,094900,14759840,3135,3135,3135,3135,12
|
|
20230905,094800,14722220,3135,3130,3135,3130,4
|
|
20230905,094700,14709685,3125,3125,3125,3125,0
|
|
20230905,094600,14709685,3125,3125,3125,3125,0
|
|
20230905,094500,14709685,3125,3135,3135,3125,66
|
|
20230905,094400,14502930,3135,3130,3135,3130,2
|
|
20230905,094300,14496665,3135,3140,3140,3130,375
|
|
20230905,094200,13322760,3140,3140,3140,3140,0
|
|
20230905,094100,13322760,3140,3140,3140,3140,0
|
|
20230905,094000,13322760,3140,3140,3140,3140,3
|
|
20230905,093900,13313340,3145,3145,3145,3145,62
|
|
20230905,093800,13118350,3145,3140,3145,3140,200
|
|
20230905,093700,12490340,3140,3140,3140,3140,0
|
|
20230905,093600,12490340,3140,3135,3140,3135,4
|
|
20230905,093500,12477795,3135,3135,3135,3135,31
|
|
20230905,093400,12380610,3135,3135,3135,3135,15
|
|
20230905,093300,12333585,3140,3140,3140,3140,1
|
|
20230905,093200,12330445,3140,3140,3140,3140,1
|
|
20230905,093100,12327305,3140,3140,3140,3140,0
|
|
20230905,093000,12327305,3140,3140,3140,3140,207
|
|
20230905,092900,11677325,3145,3145,3145,3145,697
|
|
20230905,092800,9485260,3150,3150,3150,3150,0
|
|
20230905,092700,9485260,3150,3150,3150,3150,1
|
|
20230905,092600,9482110,3150,3150,3150,3150,1
|
|
20230905,092500,9478960,3150,3150,3150,3150,3
|
|
20230905,092400,9469510,3145,3145,3145,3145,792
|
|
20230905,092300,6978670,3155,3145,3155,3145,18
|
|
20230905,092200,6922030,3150,3150,3150,3150,0
|
|
20230905,092100,6922030,3150,3150,3155,3150,14
|
|
20230905,092000,6877925,3150,3150,3150,3145,10
|
|
20230905,091900,6846465,3145,3150,3150,3145,7
|
|
20230905,091800,6824445,3145,3145,3145,3145,18
|
|
20230905,091700,6767835,3140,3150,3150,3140,17
|
|
20230905,091600,6714440,3140,3140,3140,3140,0
|
|
20230905,091500,6714440,3140,3140,3150,3140,26
|
|
20230905,091400,6632790,3150,3145,3150,3145,30
|
|
20230905,091300,6538430,3155,3150,3155,3150,68
|
|
20230905,091200,6324220,3150,3150,3150,3150,0
|
|
20230905,091100,6324220,3150,3150,3150,3150,15
|
|
20230905,091000,6276970,3160,3160,3160,3160,1
|
|
20230905,090900,6273810,3155,3145,3155,3145,17
|
|
20230905,090800,6220295,3160,3160,3160,3160,0
|
|
20230905,090700,6220295,3160,3155,3160,3155,9
|
|
20230905,090600,6191895,3150,3160,3160,3150,1642
|
|
20230905,090500,1019575,3160,3160,3160,3160,117
|
|
20230905,090400,649855,3165,3165,3165,3165,1
|
|
20230905,090300,646690,3170,3170,3170,3170,151
|
|
20230905,090200,168020,3170,3175,3175,3170,20
|
|
20230905,090100,104610,3170,3170,3170,3170,15
|
|
20230905,090000,57060,3170,3170,3170,3170,18
|