631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192800,91203230,3205,3205,3205,3205,1062
|
|
20230901,192700,91203230,3205,3205,3205,3205,0
|
|
20230901,192600,91203230,3205,3205,3205,3205,0
|
|
20230901,192500,91203230,3205,3205,3205,3205,0
|
|
20230901,192400,91203230,3205,3205,3205,3205,0
|
|
20230901,192300,91203230,3205,3205,3205,3205,0
|
|
20230901,192200,91203230,3205,3205,3205,3205,0
|
|
20230901,192100,91203230,3205,3205,3205,3205,0
|
|
20230901,192000,91203230,3205,3205,3205,3205,0
|
|
20230901,191900,91203230,3205,3205,3205,3205,0
|
|
20230901,191800,91203230,3205,3205,3205,3205,0
|
|
20230901,191700,91203230,3205,3205,3205,3205,0
|
|
20230901,191600,91203230,3205,3205,3205,3205,0
|
|
20230901,191500,91203230,3205,3205,3205,3205,0
|
|
20230901,191400,91203230,3205,3205,3205,3205,0
|
|
20230901,191300,91203230,3205,3205,3205,3205,0
|
|
20230901,191200,91203230,3205,3205,3205,3205,0
|
|
20230901,191100,91203230,3205,3205,3205,3205,0
|
|
20230901,191000,91203230,3205,3205,3205,3205,0
|
|
20230901,190900,91203230,3205,3205,3205,3205,0
|
|
20230901,190800,91203230,3205,3205,3205,3205,0
|
|
20230901,190700,91203230,3205,3205,3205,3205,0
|
|
20230901,190600,91203230,3205,3205,3205,3205,0
|
|
20230901,190500,91203230,3205,3205,3205,3205,0
|
|
20230901,190400,91203230,3205,3205,3205,3205,0
|
|
20230901,190300,91203230,3205,3205,3205,3205,0
|
|
20230901,190200,91203230,3205,3205,3205,3205,0
|
|
20230901,190100,91203230,3205,3205,3205,3205,0
|
|
20230901,190000,91203230,3205,3205,3205,3205,0
|
|
20230901,185900,91203230,3205,3205,3205,3205,0
|
|
20230901,185800,91203230,3205,3205,3205,3205,1062
|
|
20230901,185700,91203230,3205,3205,3205,3205,0
|
|
20230901,185600,91203230,3205,3205,3205,3205,0
|
|
20230901,185500,91203230,3205,3205,3205,3205,0
|
|
20230901,185400,91203230,3205,3205,3205,3205,0
|
|
20230901,185300,91203230,3205,3205,3205,3205,0
|
|
20230901,185200,91203230,3205,3205,3205,3205,0
|
|
20230901,185100,91203230,3205,3205,3205,3205,0
|
|
20230901,185000,91203230,3205,3205,3205,3205,0
|
|
20230901,184900,91203230,3205,3205,3205,3205,0
|
|
20230901,184800,91203230,3205,3205,3205,3205,0
|
|
20230901,184700,91203230,3205,3205,3205,3205,0
|
|
20230901,184600,91203230,3205,3205,3205,3205,0
|
|
20230901,184500,91203230,3205,3205,3205,3205,0
|
|
20230901,184400,91203230,3205,3205,3205,3205,0
|
|
20230901,184300,91203230,3205,3205,3205,3205,0
|
|
20230901,184200,91203230,3205,3205,3205,3205,0
|
|
20230901,184100,91203230,3205,3205,3205,3205,0
|
|
20230901,184000,91203230,3205,3205,3205,3205,0
|
|
20230901,183900,91203230,3205,3205,3205,3205,0
|
|
20230901,183800,91203230,3205,3205,3205,3205,0
|
|
20230901,183700,91203230,3205,3205,3205,3205,0
|
|
20230901,183600,91203230,3205,3205,3205,3205,0
|
|
20230901,183500,91203230,3205,3205,3205,3205,0
|
|
20230901,183400,91203230,3205,3205,3205,3205,0
|
|
20230901,183300,91203230,3205,3205,3205,3205,0
|
|
20230901,183200,91203230,3205,3205,3205,3205,0
|
|
20230901,183100,91203230,3205,3205,3205,3205,0
|
|
20230901,183000,91203230,3205,3205,3205,3205,0
|
|
20230901,182900,91203230,3205,3205,3205,3205,0
|
|
20230901,182800,91203230,3205,3205,3205,3205,1062
|
|
20230901,182700,91203230,3205,3205,3205,3205,0
|
|
20230901,182600,91203230,3205,3205,3205,3205,0
|
|
20230901,182500,91203230,3205,3205,3205,3205,0
|
|
20230901,182400,91203230,3205,3205,3205,3205,0
|
|
20230901,182300,91203230,3205,3205,3205,3205,0
|
|
20230901,182200,91203230,3205,3205,3205,3205,0
|
|
20230901,182100,91203230,3205,3205,3205,3205,0
|
|
20230901,182000,91203230,3205,3205,3205,3205,0
|
|
20230901,181900,91203230,3205,3205,3205,3205,0
|
|
20230901,181800,91203230,3205,3205,3205,3205,0
|
|
20230901,181700,91203230,3205,3205,3205,3205,0
|
|
20230901,181600,91203230,3205,3205,3205,3205,0
|
|
20230901,181500,91203230,3205,3205,3205,3205,0
|
|
20230901,181400,91203230,3205,3205,3205,3205,0
|
|
20230901,181300,91203230,3205,3205,3205,3205,0
|
|
20230901,181200,91203230,3205,3205,3205,3205,0
|
|
20230901,181100,91203230,3205,3205,3205,3205,0
|
|
20230901,181000,91203230,3205,3205,3205,3205,0
|
|
20230901,180900,91203230,3205,3205,3205,3205,0
|
|
20230901,180800,91203230,3205,3205,3205,3205,0
|
|
20230901,180700,91203230,3205,3205,3205,3205,0
|
|
20230901,180600,91203230,3205,3205,3205,3205,0
|
|
20230901,180500,91203230,3205,3205,3205,3205,0
|
|
20230901,180400,91203230,3205,3205,3205,3205,0
|
|
20230901,180300,91203230,3205,3205,3205,3205,0
|
|
20230901,180200,91203230,3205,3205,3205,3205,0
|
|
20230901,180100,91203230,3205,3205,3205,3205,0
|
|
20230901,180000,91203230,3205,3205,3205,3205,0
|
|
20230901,175900,91203230,3205,3205,3205,3205,0
|
|
20230901,175800,91203230,3205,3205,3205,3205,1062
|
|
20230901,175700,91203230,3205,3205,3205,3205,0
|
|
20230901,175600,91203230,3205,3205,3205,3205,0
|
|
20230901,175500,91203230,3205,3205,3205,3205,0
|
|
20230901,175400,91203230,3205,3205,3205,3205,0
|
|
20230901,175300,91203230,3205,3205,3205,3205,0
|
|
20230901,175200,91203230,3205,3205,3205,3205,0
|
|
20230901,175100,91203230,3205,3205,3205,3205,0
|
|
20230901,175000,91203230,3205,3205,3205,3205,0
|
|
20230901,174900,91203230,3205,3205,3205,3205,0
|
|
20230901,174800,91203230,3205,3205,3205,3205,0
|
|
20230901,174700,91203230,3205,3205,3205,3205,0
|
|
20230901,174600,91203230,3205,3205,3205,3205,0
|
|
20230901,174500,91203230,3205,3205,3205,3205,0
|
|
20230901,174400,91203230,3205,3205,3205,3205,0
|
|
20230901,174300,91203230,3205,3205,3205,3205,0
|
|
20230901,174200,91203230,3205,3205,3205,3205,0
|
|
20230901,174100,91203230,3205,3205,3205,3205,0
|
|
20230901,174000,91203230,3205,3205,3205,3205,0
|
|
20230901,173900,91203230,3205,3205,3205,3205,0
|
|
20230901,173800,91203230,3205,3205,3205,3205,0
|
|
20230901,173700,91203230,3205,3205,3205,3205,0
|
|
20230901,173600,91203230,3205,3205,3205,3205,0
|
|
20230901,173500,91203230,3205,3205,3205,3205,0
|
|
20230901,173400,91203230,3205,3205,3205,3205,0
|
|
20230901,173300,91203230,3205,3205,3205,3205,0
|
|
20230901,173200,91203230,3205,3205,3205,3205,0
|
|
20230901,173100,91203230,3205,3205,3205,3205,0
|
|
20230901,173000,91203230,3205,3205,3205,3205,0
|
|
20230901,172900,91203230,3205,3205,3205,3205,0
|
|
20230901,172800,91203230,3205,3205,3205,3205,1062
|
|
20230901,172700,91203230,3205,3205,3205,3205,0
|
|
20230901,172600,91203230,3205,3205,3205,3205,0
|
|
20230901,172500,91203230,3205,3205,3205,3205,0
|
|
20230901,172400,91203230,3205,3205,3205,3205,0
|
|
20230901,172300,91203230,3205,3205,3205,3205,0
|
|
20230901,172200,91203230,3205,3205,3205,3205,0
|
|
20230901,172100,91203230,3205,3205,3205,3205,0
|
|
20230901,172000,91203230,3205,3205,3205,3205,0
|
|
20230901,171900,91203230,3205,3205,3205,3205,0
|
|
20230901,171800,91203230,3205,3205,3205,3205,0
|
|
20230901,171700,91203230,3205,3205,3205,3205,0
|
|
20230901,171600,91203230,3205,3205,3205,3205,0
|
|
20230901,171500,91203230,3205,3205,3205,3205,0
|
|
20230901,171400,91203230,3205,3205,3205,3205,0
|
|
20230901,171300,91203230,3205,3205,3205,3205,0
|
|
20230901,171200,91203230,3205,3205,3205,3205,0
|
|
20230901,171100,91203230,3205,3205,3205,3205,0
|
|
20230901,171000,91203230,3205,3205,3205,3205,0
|
|
20230901,170900,91203230,3205,3205,3205,3205,0
|
|
20230901,170800,91203230,3205,3205,3205,3205,0
|
|
20230901,170700,91203230,3205,3205,3205,3205,0
|
|
20230901,170600,91203230,3205,3205,3205,3205,0
|
|
20230901,170500,91203230,3205,3205,3205,3205,0
|
|
20230901,170400,91203230,3205,3205,3205,3205,0
|
|
20230901,170300,91203230,3205,3205,3205,3205,0
|
|
20230901,170200,91203230,3205,3205,3205,3205,0
|
|
20230901,170100,91203230,3205,3205,3205,3205,0
|
|
20230901,170000,91203230,3205,3205,3205,3205,0
|
|
20230901,165900,91203230,3205,3205,3205,3205,0
|
|
20230901,165800,91203230,3205,3205,3205,3205,1062
|
|
20230901,165700,91203230,3205,3205,3205,3205,0
|
|
20230901,165600,91203230,3205,3205,3205,3205,0
|
|
20230901,165500,91203230,3205,3205,3205,3205,0
|
|
20230901,165400,91203230,3205,3205,3205,3205,0
|
|
20230901,165300,91203230,3205,3205,3205,3205,0
|
|
20230901,165200,91203230,3205,3205,3205,3205,0
|
|
20230901,165100,91203230,3205,3205,3205,3205,0
|
|
20230901,165000,91203230,3205,3205,3205,3205,0
|
|
20230901,164900,91203230,3205,3205,3205,3205,0
|
|
20230901,164800,91203230,3205,3205,3205,3205,0
|
|
20230901,164700,91203230,3205,3205,3205,3205,0
|
|
20230901,164600,91203230,3205,3205,3205,3205,0
|
|
20230901,164500,91203230,3205,3205,3205,3205,0
|
|
20230901,164400,91203230,3205,3205,3205,3205,0
|
|
20230901,164300,91203230,3205,3205,3205,3205,0
|
|
20230901,164200,91203230,3205,3205,3205,3205,0
|
|
20230901,164100,91203230,3205,3205,3205,3205,0
|
|
20230901,164000,91203230,3205,3205,3205,3205,0
|
|
20230901,163900,91203230,3205,3205,3205,3205,0
|
|
20230901,163800,91203230,3205,3205,3205,3205,0
|
|
20230901,163700,91203230,3205,3205,3205,3205,0
|
|
20230901,163600,91203230,3205,3205,3205,3205,0
|
|
20230901,163500,91203230,3205,3205,3205,3205,0
|
|
20230901,163400,91203230,3205,3205,3205,3205,0
|
|
20230901,163300,91203230,3205,3205,3205,3205,0
|
|
20230901,163200,91203230,3205,3205,3205,3205,0
|
|
20230901,163100,91203230,3205,3205,3205,3205,0
|
|
20230901,163000,91203230,3205,3205,3205,3205,0
|
|
20230901,162900,91203230,3205,3205,3205,3205,0
|
|
20230901,162800,91203230,3205,3205,3205,3205,1062
|
|
20230901,162700,91203230,3205,3205,3205,3205,0
|
|
20230901,162600,91203230,3205,3205,3205,3205,0
|
|
20230901,162500,91203230,3205,3205,3205,3205,0
|
|
20230901,162400,91203230,3205,3205,3205,3205,0
|
|
20230901,162300,91203230,3205,3205,3205,3205,0
|
|
20230901,162200,91203230,3205,3205,3205,3205,0
|
|
20230901,162100,91203230,3205,3205,3205,3205,0
|
|
20230901,162000,91203230,3205,3205,3205,3205,0
|
|
20230901,161900,91203230,3205,3205,3205,3205,0
|
|
20230901,161800,91203230,3205,3205,3205,3205,0
|
|
20230901,161700,91203230,3205,3205,3205,3205,0
|
|
20230901,161600,91203230,3205,3205,3205,3205,0
|
|
20230901,161500,91203230,3205,3205,3205,3205,0
|
|
20230901,161400,91203230,3205,3205,3205,3205,0
|
|
20230901,161300,91203230,3205,3205,3205,3205,0
|
|
20230901,161200,91203230,3205,3205,3205,3205,0
|
|
20230901,161100,91203230,3205,3205,3205,3205,0
|
|
20230901,161000,91203230,3205,3205,3205,3205,0
|
|
20230901,160900,91203230,3205,3205,3205,3205,0
|
|
20230901,160800,91203230,3205,3205,3205,3205,0
|
|
20230901,160700,91203230,3205,3205,3205,3205,0
|
|
20230901,160600,91203230,3205,3205,3205,3205,0
|
|
20230901,160500,91203230,3205,3205,3205,3205,0
|
|
20230901,160400,91203230,3205,3205,3205,3205,0
|
|
20230901,160300,91203230,3205,3205,3205,3205,0
|
|
20230901,160200,91203230,3205,3205,3205,3205,0
|
|
20230901,160100,91203230,3205,3205,3205,3205,0
|
|
20230901,160000,91203230,3205,3205,3205,3205,0
|
|
20230901,155900,91203230,3205,3205,3205,3205,0
|
|
20230901,155800,91203230,3205,3205,3205,3205,1062
|
|
20230901,155700,91203230,3205,3205,3205,3205,0
|
|
20230901,155600,91203230,3205,3205,3205,3205,0
|
|
20230901,155500,91203230,3205,3205,3205,3205,0
|
|
20230901,155400,91203230,3205,3205,3205,3205,0
|
|
20230901,155300,91203230,3205,3205,3205,3205,0
|
|
20230901,155200,91203230,3205,3205,3205,3205,0
|
|
20230901,155100,91203230,3205,3205,3205,3205,0
|
|
20230901,155000,91203230,3205,3205,3205,3205,0
|
|
20230901,154900,91203230,3205,3205,3205,3205,0
|
|
20230901,154800,91203230,3205,3205,3205,3205,0
|
|
20230901,154700,91203230,3205,3205,3205,3205,0
|
|
20230901,154600,91203230,3205,3205,3205,3205,0
|
|
20230901,154500,91203230,3205,3205,3205,3205,0
|
|
20230901,154400,91203230,3205,3205,3205,3205,0
|
|
20230901,154300,91203230,3205,3205,3205,3205,0
|
|
20230901,154200,91203230,3205,3205,3205,3205,0
|
|
20230901,154100,91203230,3205,3205,3205,3205,0
|
|
20230901,154000,91203230,3205,3205,3205,3205,0
|
|
20230901,153900,91203230,3205,3205,3205,3205,0
|
|
20230901,153800,91203230,3205,3205,3205,3205,0
|
|
20230901,153700,91203230,3205,3205,3205,3205,0
|
|
20230901,153600,91203230,3205,3205,3205,3205,0
|
|
20230901,153500,91203230,3205,3205,3205,3205,0
|
|
20230901,153400,91203230,3205,3205,3205,3205,0
|
|
20230901,153300,91203230,3205,3205,3205,3205,0
|
|
20230901,153200,91203230,3205,3205,3205,3205,0
|
|
20230901,153100,91203230,3205,3205,3205,3205,0
|
|
20230901,153000,91203230,3205,3205,3205,3205,1062
|
|
20230901,152900,87799520,3220,3220,3220,3220,0
|
|
20230901,152800,87799520,3220,3220,3220,3220,0
|
|
20230901,152700,87799520,3220,3220,3220,3220,0
|
|
20230901,152600,87799520,3220,3220,3220,3220,0
|
|
20230901,152500,87799520,3220,3220,3220,3220,0
|
|
20230901,152400,87799520,3220,3220,3220,3220,0
|
|
20230901,152300,87799520,3220,3220,3220,3220,0
|
|
20230901,152200,87799520,3220,3220,3220,3220,0
|
|
20230901,152100,87799520,3220,3220,3220,3220,0
|
|
20230901,152000,87799520,3220,3220,3220,3220,0
|
|
20230901,151900,87799520,3220,3220,3220,3220,0
|
|
20230901,151800,87799520,3220,3210,3220,3210,4
|
|
20230901,151700,87786660,3220,3220,3220,3220,0
|
|
20230901,151600,87786660,3220,3220,3220,3220,2
|
|
20230901,151500,87780220,3220,3220,3220,3220,0
|
|
20230901,151400,87780220,3220,3215,3220,3205,601
|
|
20230901,151300,85852040,3220,3220,3220,3220,1
|
|
20230901,151200,85848820,3215,3215,3215,3215,0
|
|
20230901,151100,85848820,3215,3215,3215,3215,0
|
|
20230901,151000,85848820,3215,3215,3215,3215,0
|
|
20230901,150900,85848820,3215,3215,3215,3215,0
|
|
20230901,150800,85848820,3215,3215,3215,3215,0
|
|
20230901,150700,85848820,3215,3215,3215,3215,5
|
|
20230901,150600,85832745,3215,3215,3215,3215,0
|
|
20230901,150500,85832745,3215,3215,3215,3215,502
|
|
20230901,150400,84218815,3225,3225,3225,3225,0
|
|
20230901,150300,84218815,3225,3225,3225,3225,0
|
|
20230901,150200,84218815,3225,3225,3225,3225,0
|
|
20230901,150100,84218815,3225,3225,3225,3225,0
|
|
20230901,150000,84218815,3225,3225,3225,3225,0
|
|
20230901,145900,84218815,3225,3225,3225,3225,0
|
|
20230901,145800,84218815,3225,3225,3225,3225,0
|
|
20230901,145700,84218815,3225,3220,3225,3220,246
|
|
20230901,145600,83426690,3225,3225,3225,3225,0
|
|
20230901,145500,83426690,3225,3225,3225,3225,0
|
|
20230901,145400,83426690,3225,3225,3225,3225,820
|
|
20230901,145300,80782190,3230,3230,3230,3230,0
|
|
20230901,145200,80782190,3230,3230,3230,3230,0
|
|
20230901,145100,80782190,3230,3230,3230,3230,0
|
|
20230901,145000,80782190,3230,3230,3230,3230,0
|
|
20230901,144900,80782190,3230,3230,3230,3230,0
|
|
20230901,144800,80782190,3230,3230,3230,3230,0
|
|
20230901,144700,80782190,3230,3230,3230,3230,0
|
|
20230901,144600,80782190,3230,3230,3230,3230,0
|
|
20230901,144500,80782190,3230,3230,3230,3230,1
|
|
20230901,144400,80778960,3230,3230,3230,3230,1
|
|
20230901,144300,80775730,3225,3225,3225,3225,0
|
|
20230901,144200,80775730,3225,3225,3225,3225,0
|
|
20230901,144100,80775730,3225,3225,3225,3225,0
|
|
20230901,144000,80775730,3225,3225,3225,3225,0
|
|
20230901,143900,80775730,3225,3225,3225,3225,0
|
|
20230901,143800,80775730,3225,3225,3225,3225,2
|
|
20230901,143700,80769280,3225,3225,3225,3225,0
|
|
20230901,143600,80769280,3225,3225,3225,3225,0
|
|
20230901,143500,80769280,3225,3225,3225,3225,0
|
|
20230901,143400,80769280,3225,3225,3225,3225,0
|
|
20230901,143300,80769280,3225,3225,3225,3225,13
|
|
20230901,143200,80727355,3230,3230,3230,3230,0
|
|
20230901,143100,80727355,3230,3230,3230,3230,0
|
|
20230901,143000,80727355,3230,3230,3230,3230,0
|
|
20230901,142900,80727355,3230,3230,3230,3230,0
|
|
20230901,142800,80727355,3230,3230,3230,3230,0
|
|
20230901,142700,80727355,3230,3230,3230,3230,0
|
|
20230901,142600,80727355,3230,3230,3230,3230,0
|
|
20230901,142500,80727355,3230,3230,3230,3230,0
|
|
20230901,142400,80727355,3230,3230,3230,3230,0
|
|
20230901,142300,80727355,3230,3230,3230,3230,0
|
|
20230901,142200,80727355,3230,3230,3230,3230,0
|
|
20230901,142100,80727355,3230,3230,3230,3230,1
|
|
20230901,142000,80724125,3220,3220,3220,3220,0
|
|
20230901,141900,80724125,3220,3220,3220,3220,0
|
|
20230901,141800,80724125,3220,3220,3220,3220,0
|
|
20230901,141700,80724125,3220,3230,3230,3220,1116
|
|
20230901,141600,77127790,3230,3230,3230,3230,11
|
|
20230901,141500,77092260,3230,3230,3230,3230,429
|
|
20230901,141400,75706590,3230,3230,3230,3230,0
|
|
20230901,141300,75706590,3230,3230,3230,3230,0
|
|
20230901,141200,75706590,3230,3230,3230,3230,0
|
|
20230901,141100,75706590,3230,3230,3230,3230,0
|
|
20230901,141000,75706590,3230,3230,3230,3230,337
|
|
20230901,140900,74618080,3235,3235,3235,3235,163
|
|
20230901,140800,74090775,3235,3235,3235,3235,0
|
|
20230901,140700,74090775,3235,3235,3235,3235,0
|
|
20230901,140600,74090775,3235,3235,3235,3235,0
|
|
20230901,140500,74090775,3235,3235,3235,3235,0
|
|
20230901,140400,74090775,3235,3235,3235,3235,7
|
|
20230901,140300,74068130,3235,3235,3235,3235,0
|
|
20230901,140200,74068130,3235,3235,3235,3235,0
|
|
20230901,140100,74068130,3235,3235,3235,3235,0
|
|
20230901,140000,74068130,3235,3235,3235,3235,0
|
|
20230901,135900,74068130,3235,3235,3235,3235,0
|
|
20230901,135800,74068130,3235,3235,3235,3235,0
|
|
20230901,135700,74068130,3235,3235,3235,3235,0
|
|
20230901,135600,74068130,3235,3240,3240,3235,34
|
|
20230901,135500,73957990,3235,3235,3235,3235,0
|
|
20230901,135400,73957990,3235,3235,3235,3235,0
|
|
20230901,135300,73957990,3235,3235,3235,3235,0
|
|
20230901,135200,73957990,3235,3235,3235,3235,0
|
|
20230901,135100,73957990,3235,3235,3235,3235,15
|
|
20230901,135000,73909465,3235,3235,3235,3235,112
|
|
20230901,134900,73547145,3235,3235,3235,3235,0
|
|
20230901,134800,73547145,3235,3235,3235,3235,107
|
|
20230901,134700,73201000,3240,3240,3240,3240,0
|
|
20230901,134600,73201000,3240,3240,3240,3240,0
|
|
20230901,134500,73201000,3240,3240,3240,3240,0
|
|
20230901,134400,73201000,3240,3240,3240,3240,0
|
|
20230901,134300,73201000,3240,3240,3240,3240,0
|
|
20230901,134200,73201000,3240,3240,3240,3240,0
|
|
20230901,134100,73201000,3240,3240,3240,3240,0
|
|
20230901,134000,73201000,3240,3240,3240,3240,572
|
|
20230901,133900,71347720,3235,3235,3235,3235,0
|
|
20230901,133800,71347720,3235,3235,3235,3235,0
|
|
20230901,133700,71347720,3235,3235,3235,3235,500
|
|
20230901,133600,69730220,3240,3240,3240,3240,0
|
|
20230901,133500,69730220,3240,3240,3240,3240,0
|
|
20230901,133400,69730220,3240,3240,3240,3240,0
|
|
20230901,133300,69730220,3240,3240,3240,3240,0
|
|
20230901,133200,69730220,3240,3240,3240,3240,0
|
|
20230901,133100,69730220,3240,3240,3240,3240,0
|
|
20230901,133000,69730220,3240,3235,3240,3235,2
|
|
20230901,132900,69723745,3235,3235,3235,3235,17
|
|
20230901,132800,69668750,3240,3240,3240,3240,11
|
|
20230901,132700,69633110,3240,3240,3240,3240,0
|
|
20230901,132600,69633110,3240,3240,3240,3240,0
|
|
20230901,132500,69633110,3240,3240,3240,3240,0
|
|
20230901,132400,69633110,3240,3240,3240,3240,0
|
|
20230901,132300,69633110,3240,3240,3240,3240,0
|
|
20230901,132200,69633110,3240,3240,3240,3240,320
|
|
20230901,132100,68596310,3240,3240,3240,3240,0
|
|
20230901,132000,68596310,3240,3240,3240,3240,0
|
|
20230901,131900,68596310,3240,3240,3240,3240,20
|
|
20230901,131800,68531510,3240,3240,3240,3240,0
|
|
20230901,131700,68531510,3240,3240,3240,3240,38
|
|
20230901,131600,68408390,3245,3245,3245,3245,0
|
|
20230901,131500,68408390,3245,3245,3245,3245,19
|
|
20230901,131400,68346735,3245,3245,3245,3245,0
|
|
20230901,131300,68346735,3245,3245,3245,3245,0
|
|
20230901,131200,68346735,3245,3245,3245,3245,1
|
|
20230901,131100,68343490,3240,3240,3240,3240,0
|
|
20230901,131000,68343490,3240,3240,3240,3240,0
|
|
20230901,130900,68343490,3240,3240,3240,3240,0
|
|
20230901,130800,68343490,3240,3240,3240,3240,1000
|
|
20230901,130700,65103490,3250,3250,3250,3250,257
|
|
20230901,130600,64268240,3255,3255,3255,3255,0
|
|
20230901,130500,64268240,3255,3245,3255,3245,4782
|
|
20230901,130400,48731745,3230,3225,3230,3225,1208
|
|
20230901,130300,44833270,3225,3225,3225,3225,0
|
|
20230901,130200,44833270,3225,3225,3225,3225,0
|
|
20230901,130100,44833270,3225,3225,3225,3225,1
|
|
20230901,130000,44830045,3210,3210,3210,3210,0
|
|
20230901,125900,44830045,3210,3210,3210,3210,0
|
|
20230901,125800,44830045,3210,3210,3210,3210,1
|
|
20230901,125700,44826835,3220,3220,3220,3220,0
|
|
20230901,125600,44826835,3220,3220,3220,3220,0
|
|
20230901,125500,44826835,3220,3220,3220,3220,1
|
|
20230901,125400,44823615,3225,3225,3225,3225,20
|
|
20230901,125300,44759115,3225,3225,3225,3225,0
|
|
20230901,125200,44759115,3225,3225,3225,3225,0
|
|
20230901,125100,44759115,3225,3225,3225,3225,39
|
|
20230901,125000,44633340,3225,3225,3225,3225,0
|
|
20230901,124900,44633340,3225,3220,3225,3220,20
|
|
20230901,124800,44568850,3225,3225,3225,3225,0
|
|
20230901,124700,44568850,3225,3225,3225,3225,0
|
|
20230901,124600,44568850,3225,3225,3225,3225,0
|
|
20230901,124500,44568850,3225,3225,3225,3225,0
|
|
20230901,124400,44568850,3225,3225,3225,3225,170
|
|
20230901,124300,44020600,3225,3225,3225,3225,0
|
|
20230901,124200,44020600,3225,3225,3225,3225,0
|
|
20230901,124100,44020600,3225,3225,3225,3225,0
|
|
20230901,124000,44020600,3225,3225,3225,3225,0
|
|
20230901,123900,44020600,3225,3225,3225,3225,22
|
|
20230901,123800,43949650,3225,3225,3225,3225,0
|
|
20230901,123700,43949650,3225,3225,3225,3225,0
|
|
20230901,123600,43949650,3225,3225,3225,3225,0
|
|
20230901,123500,43949650,3225,3225,3225,3225,0
|
|
20230901,123400,43949650,3225,3225,3225,3225,20
|
|
20230901,123300,43885150,3225,3225,3225,3225,0
|
|
20230901,123200,43885150,3225,3225,3225,3225,0
|
|
20230901,123100,43885150,3225,3225,3225,3225,0
|
|
20230901,123000,43885150,3225,3225,3225,3225,0
|
|
20230901,122900,43885150,3225,3225,3225,3225,20
|
|
20230901,122800,43820650,3225,3225,3225,3225,0
|
|
20230901,122700,43820650,3225,3225,3225,3225,0
|
|
20230901,122600,43820650,3225,3225,3225,3225,0
|
|
20230901,122500,43820650,3225,3225,3225,3225,0
|
|
20230901,122400,43820650,3225,3225,3225,3225,20
|
|
20230901,122300,43756150,3225,3225,3225,3225,0
|
|
20230901,122200,43756150,3225,3225,3225,3225,0
|
|
20230901,122100,43756150,3225,3225,3225,3225,0
|
|
20230901,122000,43756150,3225,3225,3225,3225,0
|
|
20230901,121900,43756150,3225,3225,3225,3225,20
|
|
20230901,121800,43691650,3225,3225,3225,3225,0
|
|
20230901,121700,43691650,3225,3225,3225,3225,0
|
|
20230901,121600,43691650,3225,3225,3225,3225,0
|
|
20230901,121500,43691650,3225,3225,3225,3225,0
|
|
20230901,121400,43691650,3225,3225,3225,3225,20
|
|
20230901,121300,43627150,3225,3225,3225,3225,0
|
|
20230901,121200,43627150,3225,3225,3225,3225,0
|
|
20230901,121100,43627150,3225,3225,3225,3225,0
|
|
20230901,121000,43627150,3225,3225,3225,3225,0
|
|
20230901,120900,43627150,3225,3225,3225,3225,20
|
|
20230901,120800,43562650,3225,3225,3225,3225,0
|
|
20230901,120700,43562650,3225,3225,3225,3225,0
|
|
20230901,120600,43562650,3225,3225,3225,3225,0
|
|
20230901,120500,43562650,3225,3225,3225,3225,0
|
|
20230901,120400,43562650,3225,3225,3225,3225,20
|
|
20230901,120300,43498150,3225,3225,3225,3225,0
|
|
20230901,120200,43498150,3225,3225,3225,3225,0
|
|
20230901,120100,43498150,3225,3225,3225,3225,1
|
|
20230901,120000,43494925,3210,3210,3210,3210,1
|
|
20230901,115900,43491715,3215,3225,3225,3215,77
|
|
20230901,115800,43243950,3220,3220,3220,3220,0
|
|
20230901,115700,43243950,3220,3220,3220,3220,0
|
|
20230901,115600,43243950,3220,3220,3220,3220,0
|
|
20230901,115500,43243950,3220,3220,3220,3220,0
|
|
20230901,115400,43243950,3220,3220,3220,3220,20
|
|
20230901,115300,43179550,3220,3220,3220,3220,0
|
|
20230901,115200,43179550,3220,3220,3220,3220,183
|
|
20230901,115100,42590290,3220,3220,3220,3220,0
|
|
20230901,115000,42590290,3220,3220,3220,3220,0
|
|
20230901,114900,42590290,3220,3220,3220,3220,0
|
|
20230901,114800,42590290,3220,3220,3220,3220,0
|
|
20230901,114700,42590290,3220,3220,3220,3220,0
|
|
20230901,114600,42590290,3220,3220,3220,3220,0
|
|
20230901,114500,42590290,3220,3220,3220,3220,0
|
|
20230901,114400,42590290,3220,3225,3225,3220,92
|
|
20230901,114300,42293950,3225,3225,3225,3225,1
|
|
20230901,114200,42290725,3225,3225,3225,3225,0
|
|
20230901,114100,42290725,3225,3225,3225,3225,0
|
|
20230901,114000,42290725,3225,3225,3225,3225,299
|
|
20230901,113900,41326450,3225,3230,3230,3225,53
|
|
20230901,113800,41155425,3230,3230,3230,3230,0
|
|
20230901,113700,41155425,3230,3230,3230,3230,0
|
|
20230901,113600,41155425,3230,3230,3230,3230,0
|
|
20230901,113500,41155425,3230,3230,3230,3230,0
|
|
20230901,113400,41155425,3230,3230,3230,3230,20
|
|
20230901,113300,41090825,3230,3230,3230,3230,0
|
|
20230901,113200,41090825,3230,3230,3230,3230,0
|
|
20230901,113100,41090825,3230,3230,3230,3230,0
|
|
20230901,113000,41090825,3230,3230,3230,3230,0
|
|
20230901,112900,41090825,3230,3230,3230,3230,20
|
|
20230901,112800,41026225,3230,3230,3230,3230,0
|
|
20230901,112700,41026225,3230,3230,3230,3230,0
|
|
20230901,112600,41026225,3230,3230,3230,3230,0
|
|
20230901,112500,41026225,3230,3230,3230,3230,0
|
|
20230901,112400,41026225,3230,3230,3230,3230,20
|
|
20230901,112300,40961625,3230,3230,3230,3230,0
|
|
20230901,112200,40961625,3230,3230,3230,3230,0
|
|
20230901,112100,40961625,3230,3230,3230,3230,0
|
|
20230901,112000,40961625,3230,3230,3230,3230,0
|
|
20230901,111900,40961625,3230,3235,3235,3230,390
|
|
20230901,111800,39701905,3240,3240,3240,3240,0
|
|
20230901,111700,39701905,3240,3240,3240,3240,0
|
|
20230901,111600,39701905,3240,3240,3240,3240,0
|
|
20230901,111500,39701905,3240,3240,3240,3240,23
|
|
20230901,111400,39627385,3240,3240,3240,3240,25
|
|
20230901,111300,39546385,3240,3240,3240,3240,0
|
|
20230901,111200,39546385,3240,3240,3240,3240,0
|
|
20230901,111100,39546385,3240,3240,3240,3240,0
|
|
20230901,111000,39546385,3240,3240,3240,3240,0
|
|
20230901,110900,39546385,3240,3240,3240,3240,0
|
|
20230901,110800,39546385,3240,3240,3240,3240,0
|
|
20230901,110700,39546385,3240,3240,3240,3240,20
|
|
20230901,110600,39481585,3240,3240,3240,3240,0
|
|
20230901,110500,39481585,3240,3240,3240,3240,0
|
|
20230901,110400,39481585,3240,3240,3240,3240,20
|
|
20230901,110300,39416785,3240,3240,3240,3240,0
|
|
20230901,110200,39416785,3240,3240,3240,3240,0
|
|
20230901,110100,39416785,3240,3240,3240,3240,0
|
|
20230901,110000,39416785,3240,3240,3240,3240,0
|
|
20230901,105900,39416785,3240,3240,3240,3240,0
|
|
20230901,105800,39416785,3240,3240,3240,3240,0
|
|
20230901,105700,39416785,3240,3240,3240,3240,0
|
|
20230901,105600,39416785,3240,3240,3240,3240,61
|
|
20230901,105500,39219145,3240,3240,3240,3240,0
|
|
20230901,105400,39219145,3240,3240,3240,3240,20
|
|
20230901,105300,39154345,3240,3240,3240,3240,2
|
|
20230901,105200,39147865,3230,3230,3230,3230,934
|
|
20230901,105100,36131045,3230,3230,3230,3230,71
|
|
20230901,105000,35901715,3230,3230,3230,3230,0
|
|
20230901,104900,35901715,3230,3230,3230,3230,1
|
|
20230901,104800,35898485,3230,3230,3230,3230,0
|
|
20230901,104700,35898485,3230,3230,3230,3230,0
|
|
20230901,104600,35898485,3230,3230,3230,3230,50
|
|
20230901,104500,35736985,3230,3230,3230,3230,0
|
|
20230901,104400,35736985,3230,3230,3230,3230,20
|
|
20230901,104300,35672385,3230,3225,3230,3225,110
|
|
20230901,104200,35317095,3230,3230,3230,3230,0
|
|
20230901,104100,35317095,3230,3230,3230,3230,21
|
|
20230901,104000,35249265,3230,3230,3230,3230,0
|
|
20230901,103900,35249265,3230,3230,3230,3230,1
|
|
20230901,103800,35246035,3215,3215,3215,3215,0
|
|
20230901,103700,35246035,3215,3215,3215,3215,332
|
|
20230901,103600,34178655,3215,3215,3215,3215,2
|
|
20230901,103500,34172225,3215,3215,3215,3215,60
|
|
20230901,103400,33979325,3215,3235,3235,3215,677
|
|
20230901,103300,31799390,3235,3235,3235,3235,0
|
|
20230901,103200,31799390,3235,3235,3235,3235,0
|
|
20230901,103100,31799390,3235,3235,3235,3235,15
|
|
20230901,103000,31750865,3220,3220,3220,3220,3
|
|
20230901,102900,31741205,3220,3220,3220,3220,0
|
|
20230901,102800,31741205,3220,3220,3220,3220,0
|
|
20230901,102700,31741205,3220,3220,3220,3220,0
|
|
20230901,102600,31741205,3220,3220,3220,3220,19
|
|
20230901,102500,31680025,3215,3215,3215,3215,0
|
|
20230901,102400,31680025,3215,3215,3215,3215,0
|
|
20230901,102300,31680025,3215,3230,3230,3215,71
|
|
20230901,102200,31451020,3230,3230,3230,3230,0
|
|
20230901,102100,31451020,3230,3230,3230,3230,307
|
|
20230901,102000,30459410,3230,3230,3230,3230,0
|
|
20230901,101900,30459410,3230,3230,3230,3230,0
|
|
20230901,101800,30459410,3230,3230,3230,3230,0
|
|
20230901,101700,30459410,3230,3230,3230,3230,0
|
|
20230901,101600,30459410,3230,3230,3230,3230,0
|
|
20230901,101500,30459410,3230,3230,3230,3230,0
|
|
20230901,101400,30459410,3230,3230,3230,3230,20
|
|
20230901,101300,30394810,3230,3230,3230,3230,1
|
|
20230901,101200,30391580,3220,3220,3220,3220,73
|
|
20230901,101100,30156520,3230,3230,3230,3230,0
|
|
20230901,101000,30156520,3230,3230,3230,3230,0
|
|
20230901,100900,30156520,3230,3230,3230,3230,0
|
|
20230901,100800,30156520,3230,3230,3230,3230,0
|
|
20230901,100700,30156520,3230,3230,3230,3230,0
|
|
20230901,100600,30156520,3230,3230,3230,3230,0
|
|
20230901,100500,30156520,3230,3230,3230,3230,1187
|
|
20230901,100400,26322510,3235,3235,3235,3235,20
|
|
20230901,100300,26257810,3235,3235,3235,3235,0
|
|
20230901,100200,26257810,3235,3235,3235,3235,0
|
|
20230901,100100,26257810,3235,3235,3235,3235,0
|
|
20230901,100000,26257810,3235,3235,3235,3235,0
|
|
20230901,095900,26257810,3235,3235,3235,3235,0
|
|
20230901,095800,26257810,3235,3235,3235,3235,0
|
|
20230901,095700,26257810,3235,3235,3235,3235,5
|
|
20230901,095600,26241635,3235,3235,3235,3235,622
|
|
20230901,095500,24229465,3235,3235,3235,3235,0
|
|
20230901,095400,24229465,3235,3235,3235,3235,30
|
|
20230901,095300,24132415,3235,3235,3235,3235,0
|
|
20230901,095200,24132415,3235,3235,3235,3235,1252
|
|
20230901,095100,20082195,3235,3235,3235,3235,10
|
|
20230901,095000,20049845,3240,3240,3240,3240,100
|
|
20230901,094900,19725845,3240,3240,3240,3240,1
|
|
20230901,094800,19722605,3235,3235,3235,3235,10
|
|
20230901,094700,19690255,3235,3235,3235,3235,153
|
|
20230901,094600,19195300,3235,3235,3235,3235,8
|
|
20230901,094500,19169420,3235,3235,3235,3235,0
|
|
20230901,094400,19169420,3235,3240,3240,3235,72
|
|
20230901,094300,18936400,3240,3240,3240,3240,0
|
|
20230901,094200,18936400,3240,3240,3240,3240,1
|
|
20230901,094100,18933160,3240,3240,3240,3240,0
|
|
20230901,094000,18933160,3240,3240,3240,3240,0
|
|
20230901,093900,18933160,3240,3240,3240,3240,1
|
|
20230901,093800,18929920,3240,3240,3240,3240,10
|
|
20230901,093700,18897520,3250,3250,3250,3250,2
|
|
20230901,093600,18891020,3250,3250,3250,3250,0
|
|
20230901,093500,18891020,3250,3250,3250,3250,0
|
|
20230901,093400,18891020,3250,3250,3250,3250,18
|
|
20230901,093300,18832520,3250,3250,3250,3250,0
|
|
20230901,093200,18832520,3250,3250,3250,3250,0
|
|
20230901,093100,18832520,3250,3250,3250,3250,0
|
|
20230901,093000,18832520,3250,3250,3250,3250,1
|
|
20230901,092900,18829270,3250,3250,3250,3250,0
|
|
20230901,092800,18829270,3250,3250,3250,3250,1
|
|
20230901,092700,18826020,3235,3235,3235,3235,300
|
|
20230901,092600,17855520,3235,3235,3235,3235,0
|
|
20230901,092500,17855520,3235,3235,3235,3235,101
|
|
20230901,092400,17528785,3250,3250,3250,3250,1
|
|
20230901,092300,17525535,3235,3235,3235,3235,0
|
|
20230901,092200,17525535,3235,3235,3235,3235,0
|
|
20230901,092100,17525535,3235,3235,3235,3235,69
|
|
20230901,092000,17302320,3250,3250,3250,3250,45
|
|
20230901,091900,17156070,3250,3250,3250,3250,0
|
|
20230901,091800,17156070,3250,3250,3250,3250,0
|
|
20230901,091700,17156070,3250,3250,3250,3250,0
|
|
20230901,091600,17156070,3250,3250,3250,3250,0
|
|
20230901,091500,17156070,3250,3250,3250,3250,19
|
|
20230901,091400,17094320,3250,3250,3250,3250,20
|
|
20230901,091300,17029320,3250,3250,3250,3250,38
|
|
20230901,091200,16905820,3230,3230,3230,3230,0
|
|
20230901,091100,16905820,3230,3230,3230,3230,1813
|
|
20230901,091000,11049830,3230,3230,3230,3230,100
|
|
20230901,090900,10726830,3230,3230,3230,3230,0
|
|
20230901,090800,10726830,3230,3230,3230,3230,0
|
|
20230901,090700,10726830,3230,3230,3230,3230,0
|
|
20230901,090600,10726830,3230,3230,3230,3230,0
|
|
20230901,090500,10726830,3230,3230,3230,3230,0
|
|
20230901,090400,10726830,3230,3230,3230,3230,96
|
|
20230901,090300,10416750,3230,3230,3230,3230,0
|
|
20230901,090200,10416750,3230,3230,3230,3230,107
|
|
20230901,090100,10071140,3230,3230,3230,3230,103
|
|
20230901,090000,9738450,3230,3230,3230,3230,3015
|