615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191200,223853100,3125,3125,3125,3125,2446
|
|
20230904,191100,223853100,3125,3125,3125,3125,0
|
|
20230904,191000,223853100,3125,3125,3125,3125,0
|
|
20230904,190900,223853100,3125,3125,3125,3125,0
|
|
20230904,190800,223853100,3125,3125,3125,3125,0
|
|
20230904,190700,223853100,3125,3125,3125,3125,0
|
|
20230904,190600,223853100,3125,3125,3125,3125,0
|
|
20230904,190500,223853100,3125,3125,3125,3125,0
|
|
20230904,190400,223853100,3125,3125,3125,3125,0
|
|
20230904,190300,223853100,3125,3125,3125,3125,0
|
|
20230904,190200,223853100,3125,3125,3125,3125,0
|
|
20230904,190100,223853100,3125,3125,3125,3125,0
|
|
20230904,190000,223853100,3125,3125,3125,3125,0
|
|
20230904,185900,223853100,3125,3125,3125,3125,0
|
|
20230904,185800,223853100,3125,3125,3125,3125,0
|
|
20230904,185700,223853100,3125,3125,3125,3125,0
|
|
20230904,185600,223853100,3125,3125,3125,3125,0
|
|
20230904,185500,223853100,3125,3125,3125,3125,0
|
|
20230904,185400,223853100,3125,3125,3125,3125,0
|
|
20230904,185300,223853100,3125,3125,3125,3125,0
|
|
20230904,185200,223853100,3125,3125,3125,3125,0
|
|
20230904,185100,223853100,3125,3125,3125,3125,0
|
|
20230904,185000,223853100,3125,3125,3125,3125,0
|
|
20230904,184900,223853100,3125,3125,3125,3125,0
|
|
20230904,184800,223853100,3125,3125,3125,3125,0
|
|
20230904,184700,223853100,3125,3125,3125,3125,0
|
|
20230904,184600,223853100,3125,3125,3125,3125,0
|
|
20230904,184500,223853100,3125,3125,3125,3125,0
|
|
20230904,184400,223853100,3125,3125,3125,3125,0
|
|
20230904,184300,223853100,3125,3125,3125,3125,0
|
|
20230904,184200,223853100,3125,3125,3125,3125,2446
|
|
20230904,184100,223853100,3125,3125,3125,3125,0
|
|
20230904,184000,223853100,3125,3125,3125,3125,0
|
|
20230904,183900,223853100,3125,3125,3125,3125,0
|
|
20230904,183800,223853100,3125,3125,3125,3125,0
|
|
20230904,183700,223853100,3125,3125,3125,3125,0
|
|
20230904,183600,223853100,3125,3125,3125,3125,0
|
|
20230904,183500,223853100,3125,3125,3125,3125,0
|
|
20230904,183400,223853100,3125,3125,3125,3125,0
|
|
20230904,183300,223853100,3125,3125,3125,3125,0
|
|
20230904,183200,223853100,3125,3125,3125,3125,0
|
|
20230904,183100,223853100,3125,3125,3125,3125,0
|
|
20230904,183000,223853100,3125,3125,3125,3125,0
|
|
20230904,182900,223853100,3125,3125,3125,3125,0
|
|
20230904,182800,223853100,3125,3125,3125,3125,0
|
|
20230904,182700,223853100,3125,3125,3125,3125,0
|
|
20230904,182600,223853100,3125,3125,3125,3125,0
|
|
20230904,182500,223853100,3125,3125,3125,3125,0
|
|
20230904,182400,223853100,3125,3125,3125,3125,0
|
|
20230904,182300,223853100,3125,3125,3125,3125,0
|
|
20230904,182200,223853100,3125,3125,3125,3125,0
|
|
20230904,182100,223853100,3125,3125,3125,3125,0
|
|
20230904,182000,223853100,3125,3125,3125,3125,0
|
|
20230904,181900,223853100,3125,3125,3125,3125,0
|
|
20230904,181800,223853100,3125,3125,3125,3125,0
|
|
20230904,181700,223853100,3125,3125,3125,3125,0
|
|
20230904,181600,223853100,3125,3125,3125,3125,0
|
|
20230904,181500,223853100,3125,3125,3125,3125,0
|
|
20230904,181400,223853100,3125,3125,3125,3125,0
|
|
20230904,181300,223853100,3125,3125,3125,3125,0
|
|
20230904,181200,223853100,3125,3125,3125,3125,2446
|
|
20230904,181100,223853100,3125,3125,3125,3125,0
|
|
20230904,181000,223853100,3125,3125,3125,3125,0
|
|
20230904,180900,223853100,3125,3125,3125,3125,0
|
|
20230904,180800,223853100,3125,3125,3125,3125,0
|
|
20230904,180700,223853100,3125,3125,3125,3125,0
|
|
20230904,180600,223853100,3125,3125,3125,3125,0
|
|
20230904,180500,223853100,3125,3125,3125,3125,0
|
|
20230904,180400,223853100,3125,3125,3125,3125,0
|
|
20230904,180300,223853100,3125,3125,3125,3125,0
|
|
20230904,180200,223853100,3125,3125,3125,3125,0
|
|
20230904,180100,223853100,3125,3125,3125,3125,0
|
|
20230904,180000,223853100,3125,3125,3125,3125,0
|
|
20230904,175900,223853100,3125,3125,3125,3125,0
|
|
20230904,175800,223853100,3125,3125,3125,3125,0
|
|
20230904,175700,223853100,3125,3125,3125,3125,0
|
|
20230904,175600,223853100,3125,3125,3125,3125,0
|
|
20230904,175500,223853100,3125,3125,3125,3125,0
|
|
20230904,175400,223853100,3125,3125,3125,3125,0
|
|
20230904,175300,223853100,3125,3125,3125,3125,0
|
|
20230904,175200,223853100,3125,3125,3125,3125,0
|
|
20230904,175100,223853100,3125,3125,3125,3125,0
|
|
20230904,175000,223853100,3125,3125,3125,3125,0
|
|
20230904,174900,223853100,3125,3125,3125,3125,0
|
|
20230904,174800,223853100,3125,3125,3125,3125,0
|
|
20230904,174700,223853100,3125,3125,3125,3125,0
|
|
20230904,174600,223853100,3125,3125,3125,3125,0
|
|
20230904,174500,223853100,3125,3125,3125,3125,0
|
|
20230904,174400,223853100,3125,3125,3125,3125,0
|
|
20230904,174300,223853100,3125,3125,3125,3125,0
|
|
20230904,174200,223853100,3125,3125,3125,3125,2446
|
|
20230904,174100,223853100,3125,3125,3125,3125,0
|
|
20230904,174000,223853100,3125,3125,3125,3125,0
|
|
20230904,173900,223853100,3125,3125,3125,3125,0
|
|
20230904,173800,223853100,3125,3125,3125,3125,0
|
|
20230904,173700,223853100,3125,3125,3125,3125,0
|
|
20230904,173600,223853100,3125,3125,3125,3125,0
|
|
20230904,173500,223853100,3125,3125,3125,3125,0
|
|
20230904,173400,223853100,3125,3125,3125,3125,0
|
|
20230904,173300,223853100,3125,3125,3125,3125,0
|
|
20230904,173200,223853100,3125,3125,3125,3125,0
|
|
20230904,173100,223853100,3125,3125,3125,3125,0
|
|
20230904,173000,223853100,3125,3125,3125,3125,0
|
|
20230904,172900,223853100,3125,3125,3125,3125,0
|
|
20230904,172800,223853100,3125,3125,3125,3125,0
|
|
20230904,172700,223853100,3125,3125,3125,3125,0
|
|
20230904,172600,223853100,3125,3125,3125,3125,0
|
|
20230904,172500,223853100,3125,3125,3125,3125,0
|
|
20230904,172400,223853100,3125,3125,3125,3125,0
|
|
20230904,172300,223853100,3125,3125,3125,3125,0
|
|
20230904,172200,223853100,3125,3125,3125,3125,0
|
|
20230904,172100,223853100,3125,3125,3125,3125,0
|
|
20230904,172000,223853100,3125,3125,3125,3125,0
|
|
20230904,171900,223853100,3125,3125,3125,3125,0
|
|
20230904,171800,223853100,3125,3125,3125,3125,0
|
|
20230904,171700,223853100,3125,3125,3125,3125,0
|
|
20230904,171600,223853100,3125,3125,3125,3125,0
|
|
20230904,171500,223853100,3125,3125,3125,3125,0
|
|
20230904,171400,223853100,3125,3125,3125,3125,0
|
|
20230904,171300,223853100,3125,3125,3125,3125,0
|
|
20230904,171200,223853100,3125,3125,3125,3125,2446
|
|
20230904,171100,223853100,3125,3125,3125,3125,0
|
|
20230904,171000,223853100,3125,3125,3125,3125,0
|
|
20230904,170900,223853100,3125,3125,3125,3125,0
|
|
20230904,170800,223853100,3125,3125,3125,3125,0
|
|
20230904,170700,223853100,3125,3125,3125,3125,0
|
|
20230904,170600,223853100,3125,3125,3125,3125,0
|
|
20230904,170500,223853100,3125,3125,3125,3125,0
|
|
20230904,170400,223853100,3125,3125,3125,3125,0
|
|
20230904,170300,223853100,3125,3125,3125,3125,0
|
|
20230904,170200,223853100,3125,3125,3125,3125,0
|
|
20230904,170100,223853100,3125,3125,3125,3125,0
|
|
20230904,170000,223853100,3125,3125,3125,3125,0
|
|
20230904,165900,223853100,3125,3125,3125,3125,0
|
|
20230904,165800,223853100,3125,3125,3125,3125,0
|
|
20230904,165700,223853100,3125,3125,3125,3125,0
|
|
20230904,165600,223853100,3125,3125,3125,3125,0
|
|
20230904,165500,223853100,3125,3125,3125,3125,0
|
|
20230904,165400,223853100,3125,3125,3125,3125,0
|
|
20230904,165300,223853100,3125,3125,3125,3125,0
|
|
20230904,165200,223853100,3125,3125,3125,3125,0
|
|
20230904,165100,223853100,3125,3125,3125,3125,0
|
|
20230904,165000,223853100,3125,3125,3125,3125,0
|
|
20230904,164900,223853100,3125,3125,3125,3125,0
|
|
20230904,164800,223853100,3125,3125,3125,3125,0
|
|
20230904,164700,223853100,3125,3125,3125,3125,0
|
|
20230904,164600,223853100,3125,3125,3125,3125,0
|
|
20230904,164500,223853100,3125,3125,3125,3125,0
|
|
20230904,164400,223853100,3125,3125,3125,3125,0
|
|
20230904,164300,223853100,3125,3125,3125,3125,0
|
|
20230904,164200,223853100,3125,3125,3125,3125,2446
|
|
20230904,164100,223853100,3125,3125,3125,3125,0
|
|
20230904,164000,223853100,3125,3125,3125,3125,0
|
|
20230904,163900,223853100,3125,3125,3125,3125,0
|
|
20230904,163800,223853100,3125,3125,3125,3125,0
|
|
20230904,163700,223853100,3125,3125,3125,3125,0
|
|
20230904,163600,223853100,3125,3125,3125,3125,0
|
|
20230904,163500,223853100,3125,3125,3125,3125,0
|
|
20230904,163400,223853100,3125,3125,3125,3125,0
|
|
20230904,163300,223853100,3125,3125,3125,3125,0
|
|
20230904,163200,223853100,3125,3125,3125,3125,0
|
|
20230904,163100,223853100,3125,3125,3125,3125,0
|
|
20230904,163000,223853100,3125,3125,3125,3125,0
|
|
20230904,162900,223853100,3125,3125,3125,3125,0
|
|
20230904,162800,223853100,3125,3125,3125,3125,0
|
|
20230904,162700,223853100,3125,3125,3125,3125,0
|
|
20230904,162600,223853100,3125,3125,3125,3125,0
|
|
20230904,162500,223853100,3125,3125,3125,3125,0
|
|
20230904,162400,223853100,3125,3125,3125,3125,0
|
|
20230904,162300,223853100,3125,3125,3125,3125,0
|
|
20230904,162200,223853100,3125,3125,3125,3125,0
|
|
20230904,162100,223853100,3125,3125,3125,3125,0
|
|
20230904,162000,223853100,3125,3125,3125,3125,0
|
|
20230904,161900,223853100,3125,3125,3125,3125,0
|
|
20230904,161800,223853100,3125,3125,3125,3125,0
|
|
20230904,161700,223853100,3125,3125,3125,3125,0
|
|
20230904,161600,223853100,3125,3125,3125,3125,0
|
|
20230904,161500,223853100,3125,3125,3125,3125,0
|
|
20230904,161400,223853100,3125,3125,3125,3125,0
|
|
20230904,161300,223853100,3125,3125,3125,3125,0
|
|
20230904,161200,223853100,3125,3125,3125,3125,2446
|
|
20230904,161100,223853100,3125,3125,3125,3125,0
|
|
20230904,161000,223853100,3125,3125,3125,3125,0
|
|
20230904,160900,223853100,3125,3125,3125,3125,0
|
|
20230904,160800,223853100,3125,3125,3125,3125,0
|
|
20230904,160700,223853100,3125,3125,3125,3125,0
|
|
20230904,160600,223853100,3125,3125,3125,3125,0
|
|
20230904,160500,223853100,3125,3125,3125,3125,0
|
|
20230904,160400,223853100,3125,3125,3125,3125,0
|
|
20230904,160300,223853100,3125,3125,3125,3125,0
|
|
20230904,160200,223853100,3125,3125,3125,3125,0
|
|
20230904,160100,223853100,3125,3125,3125,3125,0
|
|
20230904,160000,223853100,3125,3125,3125,3125,0
|
|
20230904,155900,223853100,3125,3125,3125,3125,0
|
|
20230904,155800,223853100,3125,3125,3125,3125,0
|
|
20230904,155700,223853100,3125,3125,3125,3125,0
|
|
20230904,155600,223853100,3125,3125,3125,3125,0
|
|
20230904,155500,223853100,3125,3125,3125,3125,0
|
|
20230904,155400,223853100,3125,3125,3125,3125,0
|
|
20230904,155300,223853100,3125,3125,3125,3125,0
|
|
20230904,155200,223853100,3125,3125,3125,3125,0
|
|
20230904,155100,223853100,3125,3125,3125,3125,0
|
|
20230904,155000,223853100,3125,3125,3125,3125,0
|
|
20230904,154900,223853100,3125,3125,3125,3125,0
|
|
20230904,154800,223853100,3125,3125,3125,3125,0
|
|
20230904,154700,223853100,3125,3125,3125,3125,0
|
|
20230904,154600,223853100,3125,3125,3125,3125,0
|
|
20230904,154500,223853100,3125,3125,3125,3125,0
|
|
20230904,154400,223853100,3125,3125,3125,3125,0
|
|
20230904,154300,223853100,3125,3125,3125,3125,0
|
|
20230904,154200,223853100,3125,3125,3125,3125,2446
|
|
20230904,154100,223853100,3125,3125,3125,3125,0
|
|
20230904,154000,223853100,3125,3125,3125,3125,0
|
|
20230904,153900,223853100,3125,3125,3125,3125,0
|
|
20230904,153800,223853100,3125,3125,3125,3125,0
|
|
20230904,153700,223853100,3125,3125,3125,3125,0
|
|
20230904,153600,223853100,3125,3125,3125,3125,0
|
|
20230904,153500,223853100,3125,3125,3125,3125,0
|
|
20230904,153400,223853100,3125,3125,3125,3125,0
|
|
20230904,153300,223853100,3125,3125,3125,3125,0
|
|
20230904,153200,223853100,3125,3125,3125,3125,0
|
|
20230904,153100,223853100,3125,3125,3125,3125,0
|
|
20230904,153000,223853100,3125,3125,3125,3125,2446
|
|
20230904,152900,216209350,3120,3120,3120,3120,0
|
|
20230904,152800,216209350,3120,3120,3120,3120,0
|
|
20230904,152700,216209350,3120,3120,3120,3120,0
|
|
20230904,152600,216209350,3120,3120,3120,3120,0
|
|
20230904,152500,216209350,3120,3120,3120,3120,0
|
|
20230904,152400,216209350,3120,3120,3120,3120,0
|
|
20230904,152300,216209350,3120,3120,3120,3120,0
|
|
20230904,152200,216209350,3120,3120,3120,3120,0
|
|
20230904,152100,216209350,3120,3120,3120,3120,0
|
|
20230904,152000,216209350,3120,3120,3120,3120,0
|
|
20230904,151900,216209350,3120,3120,3120,3120,151
|
|
20230904,151800,215738230,3100,3110,3120,3100,1680
|
|
20230904,151700,210505140,3100,3105,3105,3100,480
|
|
20230904,151600,209016735,3110,3105,3110,3105,36
|
|
20230904,151500,208904790,3110,3110,3110,3110,21
|
|
20230904,151400,208839480,3110,3110,3110,3110,101
|
|
20230904,151300,208525370,3110,3110,3110,3110,0
|
|
20230904,151200,208525370,3110,3110,3110,3110,101
|
|
20230904,151100,208211260,3110,3110,3110,3110,1087
|
|
20230904,151000,204830690,3110,3110,3110,3110,220
|
|
20230904,150900,204146490,3105,3105,3105,3105,200
|
|
20230904,150800,203525490,3105,3105,3105,3105,500
|
|
20230904,150700,201972990,3105,3095,3105,3095,166
|
|
20230904,150600,201457975,3100,3100,3100,3100,121
|
|
20230904,150500,201082875,3100,3100,3100,3100,1446
|
|
20230904,150400,196600275,3100,3100,3100,3100,1234
|
|
20230904,150300,192774875,3100,3100,3100,3100,200
|
|
20230904,150200,192154875,3095,3095,3095,3095,0
|
|
20230904,150100,192154875,3095,3095,3095,3095,161
|
|
20230904,150000,191656580,3095,3095,3095,3095,0
|
|
20230904,145900,191656580,3095,3095,3095,3095,0
|
|
20230904,145800,191656580,3095,3100,3100,3095,311
|
|
20230904,145700,190693980,3100,3100,3100,3100,48
|
|
20230904,145600,190545180,3100,3100,3100,3100,10
|
|
20230904,145500,190514180,3100,3100,3100,3100,165
|
|
20230904,145400,190002680,3100,3100,3100,3100,114
|
|
20230904,145300,189649280,3100,3095,3100,3095,9
|
|
20230904,145200,189621400,3100,3100,3100,3100,48
|
|
20230904,145100,189472600,3100,3100,3100,3100,0
|
|
20230904,145000,189472600,3100,3100,3100,3100,1
|
|
20230904,144900,189469500,3100,3100,3100,3100,1
|
|
20230904,144800,189466400,3100,3100,3100,3100,0
|
|
20230904,144700,189466400,3100,3100,3100,3100,1509
|
|
20230904,144600,184788500,3095,3095,3095,3095,0
|
|
20230904,144500,184788500,3095,3095,3095,3095,150
|
|
20230904,144400,184324250,3100,3100,3100,3100,0
|
|
20230904,144300,184324250,3100,3100,3100,3100,0
|
|
20230904,144200,184324250,3100,3100,3100,3100,0
|
|
20230904,144100,184324250,3100,3100,3100,3100,0
|
|
20230904,144000,184324250,3100,3100,3100,3100,0
|
|
20230904,143900,184324250,3100,3100,3100,3100,0
|
|
20230904,143800,184324250,3100,3100,3100,3100,0
|
|
20230904,143700,184324250,3100,3100,3100,3100,101
|
|
20230904,143600,184011150,3090,3090,3090,3090,0
|
|
20230904,143500,184011150,3090,3090,3090,3090,0
|
|
20230904,143400,184011150,3090,3090,3090,3090,1
|
|
20230904,143300,184008060,3095,3095,3095,3095,98
|
|
20230904,143200,183704750,3100,3100,3100,3100,0
|
|
20230904,143100,183704750,3100,3100,3100,3100,0
|
|
20230904,143000,183704750,3100,3100,3100,3100,70
|
|
20230904,142900,183487750,3090,3090,3090,3090,0
|
|
20230904,142800,183487750,3090,3090,3090,3090,0
|
|
20230904,142700,183487750,3090,3090,3090,3090,0
|
|
20230904,142600,183487750,3090,3090,3090,3090,0
|
|
20230904,142500,183487750,3090,3095,3095,3090,243
|
|
20230904,142400,182736700,3100,3100,3100,3100,17
|
|
20230904,142300,182684000,3100,3095,3100,3095,337
|
|
20230904,142200,181639735,3095,3095,3095,3095,0
|
|
20230904,142100,181639735,3095,3095,3095,3095,0
|
|
20230904,142000,181639735,3095,3095,3095,3095,17
|
|
20230904,141900,181587120,3090,3090,3090,3090,0
|
|
20230904,141800,181587120,3090,3090,3090,3090,1
|
|
20230904,141700,181584030,3095,3090,3095,3090,150
|
|
20230904,141600,181120030,3090,3090,3090,3090,111
|
|
20230904,141500,180777040,3090,3090,3090,3090,270
|
|
20230904,141400,179942740,3090,3090,3090,3090,0
|
|
20230904,141300,179942740,3090,3090,3090,3090,296
|
|
20230904,141200,179028100,3095,3095,3095,3095,180
|
|
20230904,141100,178471000,3095,3095,3095,3095,200
|
|
20230904,141000,177852000,3090,3090,3090,3090,0
|
|
20230904,140900,177852000,3090,3090,3090,3090,0
|
|
20230904,140800,177852000,3090,3090,3090,3090,0
|
|
20230904,140700,177852000,3090,3090,3090,3090,327
|
|
20230904,140600,176841570,3090,3090,3090,3090,0
|
|
20230904,140500,176841570,3090,3090,3090,3090,0
|
|
20230904,140400,176841570,3090,3090,3090,3090,0
|
|
20230904,140300,176841570,3090,3090,3090,3090,0
|
|
20230904,140200,176841570,3090,3090,3090,3090,1160
|
|
20230904,140100,173257170,3095,3095,3095,3095,3
|
|
20230904,140000,173247885,3090,3090,3090,3090,0
|
|
20230904,135900,173247885,3090,3090,3090,3090,400
|
|
20230904,135800,172011885,3090,3090,3090,3090,582
|
|
20230904,135700,170213505,3090,3090,3090,3090,0
|
|
20230904,135600,170213505,3090,3090,3090,3090,380
|
|
20230904,135500,169039305,3095,3095,3095,3095,20
|
|
20230904,135400,168977405,3095,3095,3095,3095,0
|
|
20230904,135300,168977405,3095,3095,3095,3095,73
|
|
20230904,135200,168751470,3095,3090,3095,3090,1398
|
|
20230904,135100,164427795,3090,3090,3090,3090,492
|
|
20230904,135000,162907515,3085,3085,3085,3085,2
|
|
20230904,134900,162901345,3090,3090,3090,3090,238
|
|
20230904,134800,162165925,3085,3085,3085,3085,0
|
|
20230904,134700,162165925,3085,3085,3085,3085,36
|
|
20230904,134600,162054865,3090,3090,3090,3090,0
|
|
20230904,134500,162054865,3090,3090,3090,3090,0
|
|
20230904,134400,162054865,3090,3090,3090,3090,0
|
|
20230904,134300,162054865,3090,3085,3090,3085,26
|
|
20230904,134200,161974530,3090,3090,3090,3090,0
|
|
20230904,134100,161974530,3090,3090,3090,3090,51
|
|
20230904,134000,161816940,3095,3095,3095,3095,0
|
|
20230904,133900,161816940,3095,3095,3095,3095,0
|
|
20230904,133800,161816940,3095,3095,3095,3095,0
|
|
20230904,133700,161816940,3095,3095,3095,3095,1
|
|
20230904,133600,161813845,3095,3095,3095,3095,0
|
|
20230904,133500,161813845,3095,3095,3095,3095,2
|
|
20230904,133400,161807655,3095,3095,3095,3095,15
|
|
20230904,133300,161761230,3095,3095,3095,3095,0
|
|
20230904,133200,161761230,3095,3090,3095,3090,45
|
|
20230904,133100,161621980,3085,3085,3085,3085,0
|
|
20230904,133000,161621980,3085,3085,3085,3085,153
|
|
20230904,132900,161149975,3090,3090,3090,3090,728
|
|
20230904,132800,158900455,3085,3085,3085,3085,0
|
|
20230904,132700,158900455,3085,3085,3085,3085,5463
|
|
20230904,132600,142047100,3080,3080,3080,3080,0
|
|
20230904,132500,142047100,3080,3080,3080,3080,0
|
|
20230904,132400,142047100,3080,3080,3080,3080,505
|
|
20230904,132300,140491700,3080,3080,3080,3080,0
|
|
20230904,132200,140491700,3080,3080,3080,3080,0
|
|
20230904,132100,140491700,3080,3080,3080,3080,0
|
|
20230904,132000,140491700,3080,3080,3080,3080,595
|
|
20230904,131900,138659100,3080,3080,3080,3080,0
|
|
20230904,131800,138659100,3080,3080,3080,3080,90
|
|
20230904,131700,138381900,3080,3080,3080,3080,160
|
|
20230904,131600,137889100,3080,3080,3080,3080,0
|
|
20230904,131500,137889100,3080,3080,3080,3080,100
|
|
20230904,131400,137581100,3080,3080,3080,3080,30
|
|
20230904,131300,137488700,3080,3080,3080,3080,171
|
|
20230904,131200,136962020,3080,3080,3080,3080,374
|
|
20230904,131100,135810100,3080,3080,3080,3080,0
|
|
20230904,131000,135810100,3080,3080,3080,3080,201
|
|
20230904,130900,135191020,3080,3080,3080,3080,6
|
|
20230904,130800,135172540,3080,3085,3085,3080,330
|
|
20230904,130700,134155520,3085,3085,3085,3085,260
|
|
20230904,130600,133353420,3085,3085,3085,3085,0
|
|
20230904,130500,133353420,3085,3085,3085,3085,0
|
|
20230904,130400,133353420,3085,3085,3085,3085,195
|
|
20230904,130300,132751845,3085,3085,3085,3085,6
|
|
20230904,130200,132733335,3085,3085,3085,3085,0
|
|
20230904,130100,132733335,3085,3085,3085,3085,20
|
|
20230904,130000,132671635,3080,3080,3080,3080,0
|
|
20230904,125900,132671635,3080,3080,3080,3080,0
|
|
20230904,125800,132671635,3080,3080,3080,3080,0
|
|
20230904,125700,132671635,3080,3080,3080,3080,50
|
|
20230904,125600,132517635,3080,3080,3080,3080,0
|
|
20230904,125500,132517635,3080,3080,3080,3080,0
|
|
20230904,125400,132517635,3080,3080,3080,3080,0
|
|
20230904,125300,132517635,3080,3080,3080,3080,0
|
|
20230904,125200,132517635,3080,3080,3080,3080,0
|
|
20230904,125100,132517635,3080,3080,3080,3080,0
|
|
20230904,125000,132517635,3080,3080,3080,3080,0
|
|
20230904,124900,132517635,3080,3080,3080,3080,0
|
|
20230904,124800,132517635,3080,3080,3080,3080,56
|
|
20230904,124700,132345155,3080,3075,3080,3075,1088
|
|
20230904,124600,128994320,3075,3075,3075,3075,594
|
|
20230904,124500,127167770,3075,3075,3075,3075,100
|
|
20230904,124400,126860270,3075,3075,3075,3075,0
|
|
20230904,124300,126860270,3075,3075,3075,3075,0
|
|
20230904,124200,126860270,3075,3075,3075,3075,1432
|
|
20230904,124100,122456870,3075,3075,3075,3075,130
|
|
20230904,124000,122057120,3075,3075,3075,3075,0
|
|
20230904,123900,122057120,3075,3075,3075,3075,0
|
|
20230904,123800,122057120,3075,3075,3075,3075,0
|
|
20230904,123700,122057120,3075,3075,3075,3075,0
|
|
20230904,123600,122057120,3075,3075,3075,3075,50
|
|
20230904,123500,121903370,3080,3080,3080,3080,0
|
|
20230904,123400,121903370,3080,3075,3080,3075,337
|
|
20230904,123300,120867090,3070,3070,3070,3070,4000
|
|
20230904,123200,108587090,3075,3075,3075,3075,93
|
|
20230904,123100,108301115,3080,3080,3080,3080,0
|
|
20230904,123000,108301115,3080,3080,3080,3080,0
|
|
20230904,122900,108301115,3080,3080,3080,3080,0
|
|
20230904,122800,108301115,3080,3080,3080,3080,0
|
|
20230904,122700,108301115,3080,3080,3080,3080,0
|
|
20230904,122600,108301115,3080,3080,3080,3080,0
|
|
20230904,122500,108301115,3080,3075,3080,3075,316
|
|
20230904,122400,107329405,3065,3065,3065,3065,0
|
|
20230904,122300,107329405,3065,3065,3065,3065,3
|
|
20230904,122200,107320210,3065,3065,3065,3065,0
|
|
20230904,122100,107320210,3065,3065,3065,3065,0
|
|
20230904,122000,107320210,3065,3065,3065,3065,22
|
|
20230904,121900,107252780,3060,3060,3060,3060,0
|
|
20230904,121800,107252780,3060,3060,3060,3060,600
|
|
20230904,121700,105416780,3060,3060,3060,3060,0
|
|
20230904,121600,105416780,3060,3060,3060,3060,0
|
|
20230904,121500,105416780,3060,3060,3060,3060,0
|
|
20230904,121400,105416780,3060,3060,3060,3060,0
|
|
20230904,121300,105416780,3060,3060,3060,3060,0
|
|
20230904,121200,105416780,3060,3060,3060,3060,25
|
|
20230904,121100,105340280,3075,3075,3075,3075,0
|
|
20230904,121000,105340280,3075,3075,3075,3075,1
|
|
20230904,120900,105337205,3075,3075,3075,3075,0
|
|
20230904,120800,105337205,3075,3075,3075,3075,3
|
|
20230904,120700,105327980,3060,3060,3060,3060,0
|
|
20230904,120600,105327980,3060,3060,3060,3060,0
|
|
20230904,120500,105327980,3060,3060,3060,3060,0
|
|
20230904,120400,105327980,3060,3060,3060,3060,0
|
|
20230904,120300,105327980,3060,3060,3060,3060,0
|
|
20230904,120200,105327980,3060,3060,3060,3060,0
|
|
20230904,120100,105327980,3060,3060,3060,3060,0
|
|
20230904,120000,105327980,3060,3060,3060,3060,0
|
|
20230904,115900,105327980,3060,3060,3060,3060,1
|
|
20230904,115800,105324920,3060,3060,3060,3060,0
|
|
20230904,115700,105324920,3060,3060,3060,3060,0
|
|
20230904,115600,105324920,3060,3060,3060,3060,0
|
|
20230904,115500,105324920,3060,3060,3060,3060,0
|
|
20230904,115400,105324920,3060,3060,3060,3060,220
|
|
20230904,115300,104651720,3075,3075,3075,3075,0
|
|
20230904,115200,104651720,3075,3075,3075,3075,0
|
|
20230904,115100,104651720,3075,3075,3075,3075,1
|
|
20230904,115000,104648645,3075,3075,3075,3075,0
|
|
20230904,114900,104648645,3075,3075,3075,3075,30
|
|
20230904,114800,104556395,3075,3075,3075,3075,0
|
|
20230904,114700,104556395,3075,3075,3075,3075,0
|
|
20230904,114600,104556395,3075,3075,3075,3075,0
|
|
20230904,114500,104556395,3075,3075,3075,3075,0
|
|
20230904,114400,104556395,3075,3075,3075,3075,0
|
|
20230904,114300,104556395,3075,3075,3075,3075,4
|
|
20230904,114200,104544095,3075,3075,3075,3075,0
|
|
20230904,114100,104544095,3075,3075,3075,3075,0
|
|
20230904,114000,104544095,3075,3075,3075,3075,0
|
|
20230904,113900,104544095,3075,3075,3075,3075,0
|
|
20230904,113800,104544095,3075,3075,3075,3075,0
|
|
20230904,113700,104544095,3075,3075,3075,3075,0
|
|
20230904,113600,104544095,3075,3075,3075,3075,0
|
|
20230904,113500,104544095,3075,3075,3075,3075,0
|
|
20230904,113400,104544095,3075,3075,3075,3075,0
|
|
20230904,113300,104544095,3075,3075,3075,3075,3
|
|
20230904,113200,104534870,3060,3060,3060,3060,0
|
|
20230904,113100,104534870,3060,3060,3060,3060,0
|
|
20230904,113000,104534870,3060,3060,3060,3060,4
|
|
20230904,112900,104522630,3060,3060,3060,3060,0
|
|
20230904,112800,104522630,3060,3060,3060,3060,0
|
|
20230904,112700,104522630,3060,3060,3060,3060,0
|
|
20230904,112600,104522630,3060,3060,3060,3060,0
|
|
20230904,112500,104522630,3060,3060,3060,3060,0
|
|
20230904,112400,104522630,3060,3060,3060,3060,0
|
|
20230904,112300,104522630,3060,3060,3060,3060,0
|
|
20230904,112200,104522630,3060,3060,3060,3060,0
|
|
20230904,112100,104522630,3060,3060,3060,3060,0
|
|
20230904,112000,104522630,3060,3065,3065,3060,5990
|
|
20230904,111900,86189245,3060,3060,3060,3060,0
|
|
20230904,111800,86189245,3060,3060,3060,3060,0
|
|
20230904,111700,86189245,3060,3060,3060,3060,0
|
|
20230904,111600,86189245,3060,3060,3060,3060,0
|
|
20230904,111500,86189245,3060,3060,3060,3060,3
|
|
20230904,111400,86180065,3060,3060,3060,3060,0
|
|
20230904,111300,86180065,3060,3060,3060,3060,0
|
|
20230904,111200,86180065,3060,3060,3060,3060,0
|
|
20230904,111100,86180065,3060,3060,3060,3060,0
|
|
20230904,111000,86180065,3060,3060,3060,3060,100
|
|
20230904,110900,85874065,3060,3060,3060,3060,0
|
|
20230904,110800,85874065,3060,3060,3060,3060,0
|
|
20230904,110700,85874065,3060,3060,3060,3060,0
|
|
20230904,110600,85874065,3060,3060,3060,3060,81
|
|
20230904,110500,85626205,3060,3060,3060,3060,0
|
|
20230904,110400,85626205,3060,3060,3060,3060,0
|
|
20230904,110300,85626205,3060,3060,3060,3060,0
|
|
20230904,110200,85626205,3060,3060,3060,3060,0
|
|
20230904,110100,85626205,3060,3060,3060,3060,0
|
|
20230904,110000,85626205,3060,3060,3060,3060,0
|
|
20230904,105900,85626205,3060,3060,3060,3060,0
|
|
20230904,105800,85626205,3060,3070,3070,3060,222
|
|
20230904,105700,84945950,3075,3075,3075,3075,0
|
|
20230904,105600,84945950,3075,3075,3075,3075,1
|
|
20230904,105500,84942875,3065,3070,3070,3065,234
|
|
20230904,105400,84224900,3070,3070,3070,3070,251
|
|
20230904,105300,83454330,3070,3070,3070,3070,0
|
|
20230904,105200,83454330,3070,3070,3070,3070,0
|
|
20230904,105100,83454330,3070,3070,3070,3070,0
|
|
20230904,105000,83454330,3070,3070,3070,3070,0
|
|
20230904,104900,83454330,3070,3070,3070,3070,0
|
|
20230904,104800,83454330,3070,3070,3070,3070,241
|
|
20230904,104700,82714460,3070,3070,3070,3070,19
|
|
20230904,104600,82656130,3075,3075,3075,3075,0
|
|
20230904,104500,82656130,3075,3075,3075,3075,10
|
|
20230904,104400,82625380,3070,3070,3070,3070,0
|
|
20230904,104300,82625380,3070,3070,3070,3070,0
|
|
20230904,104200,82625380,3070,3070,3070,3070,0
|
|
20230904,104100,82625380,3070,3070,3070,3070,0
|
|
20230904,104000,82625380,3070,3070,3070,3070,10
|
|
20230904,103900,82594680,3070,3070,3070,3070,0
|
|
20230904,103800,82594680,3070,3070,3070,3070,0
|
|
20230904,103700,82594680,3070,3070,3070,3070,0
|
|
20230904,103600,82594680,3070,3070,3070,3070,0
|
|
20230904,103500,82594680,3070,3065,3070,3065,807
|
|
20230904,103400,80117200,3065,3065,3065,3065,279
|
|
20230904,103300,79262065,3060,3060,3060,3060,0
|
|
20230904,103200,79262065,3060,3060,3060,3060,0
|
|
20230904,103100,79262065,3060,3060,3060,3060,64
|
|
20230904,103000,79066225,3060,3060,3060,3060,0
|
|
20230904,102900,79066225,3060,3060,3060,3060,164
|
|
20230904,102800,78564385,3060,3060,3060,3060,128
|
|
20230904,102700,78172705,3065,3065,3065,3065,0
|
|
20230904,102600,78172705,3065,3065,3065,3065,250
|
|
20230904,102500,77406455,3060,3060,3060,3060,21
|
|
20230904,102400,77342195,3060,3060,3060,3060,165
|
|
20230904,102300,76837295,3060,3060,3060,3060,200
|
|
20230904,102200,76225295,3060,3060,3060,3060,2000
|
|
20230904,102100,70105295,3060,3060,3060,3060,306
|
|
20230904,102000,69168935,3060,3060,3060,3060,0
|
|
20230904,101900,69168935,3060,3060,3060,3060,3
|
|
20230904,101800,69159755,3060,3060,3060,3060,358
|
|
20230904,101700,68064275,3060,3060,3060,3060,260
|
|
20230904,101600,67268675,3060,3060,3060,3060,0
|
|
20230904,101500,67268675,3060,3060,3060,3060,0
|
|
20230904,101400,67268675,3060,3060,3060,3060,202
|
|
20230904,101300,66650555,3060,3060,3060,3060,22
|
|
20230904,101200,66583235,3060,3060,3060,3060,297
|
|
20230904,101100,65674415,3065,3065,3065,3065,0
|
|
20230904,101000,65674415,3065,3065,3065,3065,0
|
|
20230904,100900,65674415,3065,3065,3065,3065,0
|
|
20230904,100800,65674415,3065,3060,3065,3060,416
|
|
20230904,100700,64401055,3060,3060,3060,3060,0
|
|
20230904,100600,64401055,3060,3060,3060,3060,0
|
|
20230904,100500,64401055,3060,3060,3060,3060,0
|
|
20230904,100400,64401055,3060,3060,3060,3060,0
|
|
20230904,100300,64401055,3060,3060,3060,3060,1000
|
|
20230904,100200,61341055,3055,3055,3055,3055,0
|
|
20230904,100100,61341055,3055,3055,3055,3055,0
|
|
20230904,100000,61341055,3055,3055,3055,3055,0
|
|
20230904,095900,61341055,3055,3055,3055,3055,0
|
|
20230904,095800,61341055,3055,3055,3055,3055,0
|
|
20230904,095700,61341055,3055,3055,3055,3055,0
|
|
20230904,095600,61341055,3055,3055,3055,3055,35
|
|
20230904,095500,61234130,3055,3065,3065,3055,1918
|
|
20230904,095400,55365020,3065,3065,3065,3065,99
|
|
20230904,095300,55061585,3065,3065,3065,3065,0
|
|
20230904,095200,55061585,3065,3065,3065,3065,367
|
|
20230904,095100,53936730,3070,3070,3070,3070,0
|
|
20230904,095000,53936730,3070,3070,3070,3070,0
|
|
20230904,094900,53936730,3070,3070,3070,3070,0
|
|
20230904,094800,53936730,3070,3065,3070,3065,300
|
|
20230904,094700,53016455,3055,3055,3055,3055,0
|
|
20230904,094600,53016455,3055,3060,3060,3055,1025
|
|
20230904,094500,49881280,3065,3065,3065,3065,20
|
|
20230904,094400,49819980,3065,3065,3065,3065,0
|
|
20230904,094300,49819980,3065,3065,3065,3065,1
|
|
20230904,094200,49816915,3065,3065,3065,3065,1
|
|
20230904,094100,49813850,3065,3065,3065,3065,2
|
|
20230904,094000,49807720,3065,3060,3065,3060,102
|
|
20230904,093900,49495590,3065,3065,3065,3065,127
|
|
20230904,093800,49106335,3065,3065,3065,3065,1
|
|
20230904,093700,49103270,3065,3065,3065,3065,0
|
|
20230904,093600,49103270,3065,3060,3065,3060,490
|
|
20230904,093500,47603860,3060,3060,3060,3060,187
|
|
20230904,093400,47031640,3060,3060,3060,3060,217
|
|
20230904,093300,46367620,3055,3055,3055,3055,0
|
|
20230904,093200,46367620,3055,3065,3070,3055,439
|
|
20230904,093100,45025760,3065,3065,3065,3065,0
|
|
20230904,093000,45025760,3065,3060,3065,3060,20
|
|
20230904,092900,44964510,3055,3055,3055,3055,10
|
|
20230904,092800,44933960,3055,3055,3055,3055,0
|
|
20230904,092700,44933960,3055,3055,3075,3055,2416
|
|
20230904,092600,37546540,3055,3070,3070,3055,6050
|
|
20230904,092500,18997110,3075,3075,3075,3075,0
|
|
20230904,092400,18997110,3075,3070,3075,3070,480
|
|
20230904,092300,17523500,3070,3070,3070,3070,149
|
|
20230904,092200,17066070,3065,3065,3065,3065,100
|
|
20230904,092100,16759570,3065,3065,3065,3065,1
|
|
20230904,092000,16756505,3065,3065,3065,3065,22
|
|
20230904,091900,16689075,3065,3065,3065,3065,5
|
|
20230904,091800,16673750,3075,3075,3075,3075,0
|
|
20230904,091700,16673750,3075,3070,3075,3070,10
|
|
20230904,091600,16643025,3060,3060,3060,3060,18
|
|
20230904,091500,16587945,3060,3070,3070,3060,524
|
|
20230904,091400,14979815,3070,3060,3075,3060,111
|
|
20230904,091300,14640030,3055,3055,3055,3055,0
|
|
20230904,091200,14640030,3055,3055,3055,3055,115
|
|
20230904,091100,14288705,3055,3055,3055,3055,144
|
|
20230904,091000,13848785,3055,3075,3075,3055,515
|
|
20230904,090900,12273910,3055,3075,3075,3055,80
|
|
20230904,090800,12028210,3075,3075,3075,3075,0
|
|
20230904,090700,12028210,3075,3075,3075,3075,1
|
|
20230904,090600,12025135,3075,3060,3075,3060,5
|
|
20230904,090500,12009775,3060,3060,3060,3060,1648
|
|
20230904,090400,6966895,3060,3060,3060,3060,652
|
|
20230904,090300,4971775,3060,3060,3060,3060,0
|
|
20230904,090200,4971775,3060,3065,3065,3060,664
|
|
20230904,090100,2939920,3065,3070,3070,3065,820
|
|
20230904,090000,425230,3080,3085,3085,3080,138
|