616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191300,150659715,3110,3110,3110,3110,1045
|
|
20230905,191200,150659715,3110,3110,3110,3110,0
|
|
20230905,191100,150659715,3110,3110,3110,3110,0
|
|
20230905,191000,150659715,3110,3110,3110,3110,0
|
|
20230905,190900,150659715,3110,3110,3110,3110,0
|
|
20230905,190800,150659715,3110,3110,3110,3110,0
|
|
20230905,190700,150659715,3110,3110,3110,3110,0
|
|
20230905,190600,150659715,3110,3110,3110,3110,0
|
|
20230905,190500,150659715,3110,3110,3110,3110,0
|
|
20230905,190400,150659715,3110,3110,3110,3110,0
|
|
20230905,190300,150659715,3110,3110,3110,3110,0
|
|
20230905,190200,150659715,3110,3110,3110,3110,0
|
|
20230905,190100,150659715,3110,3110,3110,3110,0
|
|
20230905,190000,150659715,3110,3110,3110,3110,0
|
|
20230905,185900,150659715,3110,3110,3110,3110,0
|
|
20230905,185800,150659715,3110,3110,3110,3110,0
|
|
20230905,185700,150659715,3110,3110,3110,3110,0
|
|
20230905,185600,150659715,3110,3110,3110,3110,0
|
|
20230905,185500,150659715,3110,3110,3110,3110,0
|
|
20230905,185400,150659715,3110,3110,3110,3110,0
|
|
20230905,185300,150659715,3110,3110,3110,3110,0
|
|
20230905,185200,150659715,3110,3110,3110,3110,0
|
|
20230905,185100,150659715,3110,3110,3110,3110,0
|
|
20230905,185000,150659715,3110,3110,3110,3110,0
|
|
20230905,184900,150659715,3110,3110,3110,3110,0
|
|
20230905,184800,150659715,3110,3110,3110,3110,0
|
|
20230905,184700,150659715,3110,3110,3110,3110,0
|
|
20230905,184600,150659715,3110,3110,3110,3110,0
|
|
20230905,184500,150659715,3110,3110,3110,3110,0
|
|
20230905,184400,150659715,3110,3110,3110,3110,0
|
|
20230905,184300,150659715,3110,3110,3110,3110,1045
|
|
20230905,184200,150659715,3110,3110,3110,3110,0
|
|
20230905,184100,150659715,3110,3110,3110,3110,0
|
|
20230905,184000,150659715,3110,3110,3110,3110,0
|
|
20230905,183900,150659715,3110,3110,3110,3110,0
|
|
20230905,183800,150659715,3110,3110,3110,3110,0
|
|
20230905,183700,150659715,3110,3110,3110,3110,0
|
|
20230905,183600,150659715,3110,3110,3110,3110,0
|
|
20230905,183500,150659715,3110,3110,3110,3110,0
|
|
20230905,183400,150659715,3110,3110,3110,3110,0
|
|
20230905,183300,150659715,3110,3110,3110,3110,0
|
|
20230905,183200,150659715,3110,3110,3110,3110,0
|
|
20230905,183100,150659715,3110,3110,3110,3110,0
|
|
20230905,183000,150659715,3110,3110,3110,3110,0
|
|
20230905,182900,150659715,3110,3110,3110,3110,0
|
|
20230905,182800,150659715,3110,3110,3110,3110,0
|
|
20230905,182700,150659715,3110,3110,3110,3110,0
|
|
20230905,182600,150659715,3110,3110,3110,3110,0
|
|
20230905,182500,150659715,3110,3110,3110,3110,0
|
|
20230905,182400,150659715,3110,3110,3110,3110,0
|
|
20230905,182300,150659715,3110,3110,3110,3110,0
|
|
20230905,182200,150659715,3110,3110,3110,3110,0
|
|
20230905,182100,150659715,3110,3110,3110,3110,0
|
|
20230905,182000,150659715,3110,3110,3110,3110,0
|
|
20230905,181900,150659715,3110,3110,3110,3110,0
|
|
20230905,181800,150659715,3110,3110,3110,3110,0
|
|
20230905,181700,150659715,3110,3110,3110,3110,0
|
|
20230905,181600,150659715,3110,3110,3110,3110,0
|
|
20230905,181500,150659715,3110,3110,3110,3110,0
|
|
20230905,181400,150659715,3110,3110,3110,3110,0
|
|
20230905,181300,150659715,3110,3110,3110,3110,1045
|
|
20230905,181200,150659715,3110,3110,3110,3110,0
|
|
20230905,181100,150659715,3110,3110,3110,3110,0
|
|
20230905,181000,150659715,3110,3110,3110,3110,0
|
|
20230905,180900,150659715,3110,3110,3110,3110,0
|
|
20230905,180800,150659715,3110,3110,3110,3110,0
|
|
20230905,180700,150659715,3110,3110,3110,3110,0
|
|
20230905,180600,150659715,3110,3110,3110,3110,0
|
|
20230905,180500,150659715,3110,3110,3110,3110,0
|
|
20230905,180400,150659715,3110,3110,3110,3110,0
|
|
20230905,180300,150659715,3110,3110,3110,3110,0
|
|
20230905,180200,150659715,3110,3110,3110,3110,0
|
|
20230905,180100,150659715,3110,3110,3110,3110,0
|
|
20230905,180000,150659715,3110,3110,3110,3110,0
|
|
20230905,175900,150659715,3110,3110,3110,3110,0
|
|
20230905,175800,150659715,3110,3110,3110,3110,0
|
|
20230905,175700,150659715,3110,3110,3110,3110,0
|
|
20230905,175600,150659715,3110,3110,3110,3110,0
|
|
20230905,175500,150659715,3110,3110,3110,3110,0
|
|
20230905,175400,150659715,3110,3110,3110,3110,0
|
|
20230905,175300,150659715,3110,3110,3110,3110,0
|
|
20230905,175200,150659715,3110,3110,3110,3110,0
|
|
20230905,175100,150659715,3110,3110,3110,3110,0
|
|
20230905,175000,150659715,3110,3110,3110,3110,0
|
|
20230905,174900,150659715,3110,3110,3110,3110,0
|
|
20230905,174800,150659715,3110,3110,3110,3110,0
|
|
20230905,174700,150659715,3110,3110,3110,3110,0
|
|
20230905,174600,150659715,3110,3110,3110,3110,0
|
|
20230905,174500,150659715,3110,3110,3110,3110,0
|
|
20230905,174400,150659715,3110,3110,3110,3110,0
|
|
20230905,174300,150659715,3110,3110,3110,3110,1045
|
|
20230905,174200,150659715,3110,3110,3110,3110,0
|
|
20230905,174100,150659715,3110,3110,3110,3110,0
|
|
20230905,174000,150659715,3110,3110,3110,3110,0
|
|
20230905,173900,150659715,3110,3110,3110,3110,0
|
|
20230905,173800,150659715,3110,3110,3110,3110,0
|
|
20230905,173700,150659715,3110,3110,3110,3110,0
|
|
20230905,173600,150659715,3110,3110,3110,3110,0
|
|
20230905,173500,150659715,3110,3110,3110,3110,0
|
|
20230905,173400,150659715,3110,3110,3110,3110,0
|
|
20230905,173300,150659715,3110,3110,3110,3110,0
|
|
20230905,173200,150659715,3110,3110,3110,3110,0
|
|
20230905,173100,150659715,3110,3110,3110,3110,0
|
|
20230905,173000,150659715,3110,3110,3110,3110,0
|
|
20230905,172900,150659715,3110,3110,3110,3110,0
|
|
20230905,172800,150659715,3110,3110,3110,3110,0
|
|
20230905,172700,150659715,3110,3110,3110,3110,0
|
|
20230905,172600,150659715,3110,3110,3110,3110,0
|
|
20230905,172500,150659715,3110,3110,3110,3110,0
|
|
20230905,172400,150659715,3110,3110,3110,3110,0
|
|
20230905,172300,150659715,3110,3110,3110,3110,0
|
|
20230905,172200,150659715,3110,3110,3110,3110,0
|
|
20230905,172100,150659715,3110,3110,3110,3110,0
|
|
20230905,172000,150659715,3110,3110,3110,3110,0
|
|
20230905,171900,150659715,3110,3110,3110,3110,0
|
|
20230905,171800,150659715,3110,3110,3110,3110,0
|
|
20230905,171700,150659715,3110,3110,3110,3110,0
|
|
20230905,171600,150659715,3110,3110,3110,3110,0
|
|
20230905,171500,150659715,3110,3110,3110,3110,0
|
|
20230905,171400,150659715,3110,3110,3110,3110,0
|
|
20230905,171300,150659715,3110,3110,3110,3110,1045
|
|
20230905,171200,150659715,3110,3110,3110,3110,0
|
|
20230905,171100,150659715,3110,3110,3110,3110,0
|
|
20230905,171000,150659715,3110,3110,3110,3110,0
|
|
20230905,170900,150659715,3110,3110,3110,3110,0
|
|
20230905,170800,150659715,3110,3110,3110,3110,0
|
|
20230905,170700,150659715,3110,3110,3110,3110,0
|
|
20230905,170600,150659715,3110,3110,3110,3110,0
|
|
20230905,170500,150659715,3110,3110,3110,3110,0
|
|
20230905,170400,150659715,3110,3110,3110,3110,0
|
|
20230905,170300,150659715,3110,3110,3110,3110,0
|
|
20230905,170200,150659715,3110,3110,3110,3110,0
|
|
20230905,170100,150659715,3110,3110,3110,3110,0
|
|
20230905,170000,150659715,3110,3110,3110,3110,0
|
|
20230905,165900,150659715,3110,3110,3110,3110,0
|
|
20230905,165800,150659715,3110,3110,3110,3110,0
|
|
20230905,165700,150659715,3110,3110,3110,3110,0
|
|
20230905,165600,150659715,3110,3110,3110,3110,0
|
|
20230905,165500,150659715,3110,3110,3110,3110,0
|
|
20230905,165400,150659715,3110,3110,3110,3110,0
|
|
20230905,165300,150659715,3110,3110,3110,3110,0
|
|
20230905,165200,150659715,3110,3110,3110,3110,0
|
|
20230905,165100,150659715,3110,3110,3110,3110,0
|
|
20230905,165000,150659715,3110,3110,3110,3110,0
|
|
20230905,164900,150659715,3110,3110,3110,3110,0
|
|
20230905,164800,150659715,3110,3110,3110,3110,0
|
|
20230905,164700,150659715,3110,3110,3110,3110,0
|
|
20230905,164600,150659715,3110,3110,3110,3110,0
|
|
20230905,164500,150659715,3110,3110,3110,3110,0
|
|
20230905,164400,150659715,3110,3110,3110,3110,0
|
|
20230905,164300,150659715,3110,3110,3110,3110,1045
|
|
20230905,164200,150659715,3110,3110,3110,3110,0
|
|
20230905,164100,150659715,3110,3110,3110,3110,0
|
|
20230905,164000,150659715,3110,3110,3110,3110,0
|
|
20230905,163900,150659715,3110,3110,3110,3110,0
|
|
20230905,163800,150659715,3110,3110,3110,3110,0
|
|
20230905,163700,150659715,3110,3110,3110,3110,0
|
|
20230905,163600,150659715,3110,3110,3110,3110,0
|
|
20230905,163500,150659715,3110,3110,3110,3110,0
|
|
20230905,163400,150659715,3110,3110,3110,3110,0
|
|
20230905,163300,150659715,3110,3110,3110,3110,0
|
|
20230905,163200,150659715,3110,3110,3110,3110,0
|
|
20230905,163100,150659715,3110,3110,3110,3110,0
|
|
20230905,163000,150659715,3110,3110,3110,3110,0
|
|
20230905,162900,150659715,3110,3110,3110,3110,0
|
|
20230905,162800,150659715,3110,3110,3110,3110,0
|
|
20230905,162700,150659715,3110,3110,3110,3110,0
|
|
20230905,162600,150659715,3110,3110,3110,3110,0
|
|
20230905,162500,150659715,3110,3110,3110,3110,0
|
|
20230905,162400,150659715,3110,3110,3110,3110,0
|
|
20230905,162300,150659715,3110,3110,3110,3110,0
|
|
20230905,162200,150659715,3110,3110,3110,3110,0
|
|
20230905,162100,150659715,3110,3110,3110,3110,0
|
|
20230905,162000,150659715,3110,3110,3110,3110,0
|
|
20230905,161900,150659715,3110,3110,3110,3110,0
|
|
20230905,161800,150659715,3110,3110,3110,3110,0
|
|
20230905,161700,150659715,3110,3110,3110,3110,0
|
|
20230905,161600,150659715,3110,3110,3110,3110,0
|
|
20230905,161500,150659715,3110,3110,3110,3110,0
|
|
20230905,161400,150659715,3110,3110,3110,3110,0
|
|
20230905,161300,150659715,3110,3110,3110,3110,1045
|
|
20230905,161200,150659715,3110,3110,3110,3110,0
|
|
20230905,161100,150659715,3110,3110,3110,3110,0
|
|
20230905,161000,150659715,3110,3110,3110,3110,0
|
|
20230905,160900,150659715,3110,3110,3110,3110,0
|
|
20230905,160800,150659715,3110,3110,3110,3110,0
|
|
20230905,160700,150659715,3110,3110,3110,3110,0
|
|
20230905,160600,150659715,3110,3110,3110,3110,0
|
|
20230905,160500,150659715,3110,3110,3110,3110,0
|
|
20230905,160400,150659715,3110,3110,3110,3110,0
|
|
20230905,160300,150659715,3110,3110,3110,3110,0
|
|
20230905,160200,150659715,3110,3110,3110,3110,0
|
|
20230905,160100,150659715,3110,3110,3110,3110,0
|
|
20230905,160000,150659715,3110,3110,3110,3110,0
|
|
20230905,155900,150659715,3110,3110,3110,3110,0
|
|
20230905,155800,150659715,3110,3110,3110,3110,0
|
|
20230905,155700,150659715,3110,3110,3110,3110,0
|
|
20230905,155600,150659715,3110,3110,3110,3110,0
|
|
20230905,155500,150659715,3110,3110,3110,3110,0
|
|
20230905,155400,150659715,3110,3110,3110,3110,0
|
|
20230905,155300,150659715,3110,3110,3110,3110,0
|
|
20230905,155200,150659715,3110,3110,3110,3110,0
|
|
20230905,155100,150659715,3110,3110,3110,3110,0
|
|
20230905,155000,150659715,3110,3110,3110,3110,0
|
|
20230905,154900,150659715,3110,3110,3110,3110,0
|
|
20230905,154800,150659715,3110,3110,3110,3110,0
|
|
20230905,154700,150659715,3110,3110,3110,3110,0
|
|
20230905,154600,150659715,3110,3110,3110,3110,0
|
|
20230905,154500,150659715,3110,3110,3110,3110,0
|
|
20230905,154400,150659715,3110,3110,3110,3110,0
|
|
20230905,154300,150659715,3110,3110,3110,3110,1045
|
|
20230905,154200,150659715,3110,3110,3110,3110,0
|
|
20230905,154100,150659715,3110,3110,3110,3110,0
|
|
20230905,154000,150659715,3110,3110,3110,3110,0
|
|
20230905,153900,150659715,3110,3110,3110,3110,0
|
|
20230905,153800,150659715,3110,3110,3110,3110,0
|
|
20230905,153700,150659715,3110,3110,3110,3110,0
|
|
20230905,153600,150659715,3110,3110,3110,3110,0
|
|
20230905,153500,150659715,3110,3110,3110,3110,0
|
|
20230905,153400,150659715,3110,3110,3110,3110,0
|
|
20230905,153300,150659715,3110,3110,3110,3110,0
|
|
20230905,153200,150659715,3110,3110,3110,3110,0
|
|
20230905,153100,150659715,3110,3110,3110,3110,0
|
|
20230905,153000,150659715,3110,3110,3110,3110,1045
|
|
20230905,152900,147409765,3105,3105,3105,3105,0
|
|
20230905,152800,147409765,3105,3105,3105,3105,0
|
|
20230905,152700,147409765,3105,3105,3105,3105,0
|
|
20230905,152600,147409765,3105,3105,3105,3105,0
|
|
20230905,152500,147409765,3105,3105,3105,3105,0
|
|
20230905,152400,147409765,3105,3105,3105,3105,0
|
|
20230905,152300,147409765,3105,3105,3105,3105,0
|
|
20230905,152200,147409765,3105,3105,3105,3105,0
|
|
20230905,152100,147409765,3105,3105,3105,3105,0
|
|
20230905,152000,147409765,3105,3105,3105,3105,0
|
|
20230905,151900,147409765,3105,3105,3105,3105,10
|
|
20230905,151800,147378715,3105,3105,3105,3105,623
|
|
20230905,151700,145444300,3105,3105,3105,3105,608
|
|
20230905,151600,143556460,3105,3105,3105,3105,0
|
|
20230905,151500,143556460,3105,3110,3110,3105,341
|
|
20230905,151400,142497635,3105,3105,3105,3105,0
|
|
20230905,151300,142497635,3105,3105,3105,3105,786
|
|
20230905,151200,140057105,3105,3100,3105,3100,686
|
|
20230905,151100,137927575,3100,3100,3100,3100,500
|
|
20230905,151000,136377575,3105,3105,3105,3105,0
|
|
20230905,150900,136377575,3105,3105,3105,3105,0
|
|
20230905,150800,136377575,3105,3105,3105,3105,0
|
|
20230905,150700,136377575,3105,3105,3105,3105,0
|
|
20230905,150600,136377575,3105,3105,3105,3105,49
|
|
20230905,150500,136225430,3110,3105,3110,3105,3
|
|
20230905,150400,136216105,3100,3100,3100,3100,0
|
|
20230905,150300,136216105,3100,3100,3100,3100,500
|
|
20230905,150200,134666105,3100,3100,3100,3100,600
|
|
20230905,150100,132806105,3095,3095,3095,3095,0
|
|
20230905,150000,132806105,3095,3100,3100,3095,1302
|
|
20230905,145900,128775945,3100,3100,3100,3100,37
|
|
20230905,145800,128661245,3100,3100,3100,3100,32
|
|
20230905,145700,128562045,3110,3110,3110,3110,0
|
|
20230905,145600,128562045,3110,3100,3110,3100,8
|
|
20230905,145500,128537175,3110,3110,3110,3110,0
|
|
20230905,145400,128537175,3110,3110,3110,3110,0
|
|
20230905,145300,128537175,3110,3110,3110,3110,10
|
|
20230905,145200,128506075,3095,3105,3105,3095,2
|
|
20230905,145100,128499875,3110,3110,3110,3110,0
|
|
20230905,145000,128499875,3110,3100,3110,3100,510
|
|
20230905,144900,126914915,3095,3095,3095,3095,0
|
|
20230905,144800,126914915,3095,3095,3095,3095,71
|
|
20230905,144700,126695170,3095,3100,3100,3095,1904
|
|
20230905,144600,120794775,3100,3100,3100,3100,1
|
|
20230905,144500,120791675,3100,3100,3100,3100,0
|
|
20230905,144400,120791675,3100,3100,3100,3100,2000
|
|
20230905,144300,114591675,3110,3110,3110,3110,0
|
|
20230905,144200,114591675,3110,3105,3110,3100,2236
|
|
20230905,144100,107660060,3110,3110,3110,3110,0
|
|
20230905,144000,107660060,3110,3110,3110,3110,0
|
|
20230905,143900,107660060,3110,3110,3110,3110,0
|
|
20230905,143800,107660060,3110,3110,3110,3110,10
|
|
20230905,143700,107628960,3110,3110,3110,3110,200
|
|
20230905,143600,107006960,3100,3100,3100,3100,0
|
|
20230905,143500,107006960,3100,3100,3100,3100,0
|
|
20230905,143400,107006960,3100,3100,3100,3100,4
|
|
20230905,143300,106994560,3100,3100,3100,3100,0
|
|
20230905,143200,106994560,3100,3100,3100,3100,0
|
|
20230905,143100,106994560,3100,3100,3100,3100,0
|
|
20230905,143000,106994560,3100,3100,3100,3100,880
|
|
20230905,142900,104266560,3100,3100,3100,3100,0
|
|
20230905,142800,104266560,3100,3100,3100,3100,0
|
|
20230905,142700,104266560,3100,3105,3105,3100,68
|
|
20230905,142600,104055745,3110,3110,3110,3110,0
|
|
20230905,142500,104055745,3110,3110,3110,3110,0
|
|
20230905,142400,104055745,3110,3110,3110,3110,0
|
|
20230905,142300,104055745,3110,3110,3110,3110,1
|
|
20230905,142200,104052635,3105,3105,3105,3105,1
|
|
20230905,142100,104049530,3110,3110,3110,3110,0
|
|
20230905,142000,104049530,3110,3110,3110,3110,10
|
|
20230905,141900,104018430,3100,3100,3100,3100,68
|
|
20230905,141800,103807630,3105,3105,3105,3105,280
|
|
20230905,141700,102938230,3110,3110,3110,3110,0
|
|
20230905,141600,102938230,3110,3110,3110,3110,33
|
|
20230905,141500,102835600,3110,3105,3110,3100,79
|
|
20230905,141400,102590360,3105,3105,3105,3105,31
|
|
20230905,141300,102494105,3105,3105,3105,3105,65
|
|
20230905,141200,102292280,3100,3100,3100,3100,0
|
|
20230905,141100,102292280,3100,3100,3100,3100,11
|
|
20230905,141000,102258180,3105,3105,3105,3105,0
|
|
20230905,140900,102258180,3105,3100,3105,3100,74
|
|
20230905,140800,102028770,3105,3105,3105,3105,630
|
|
20230905,140700,100072620,3110,3110,3110,3110,0
|
|
20230905,140600,100072620,3110,3110,3110,3110,30
|
|
20230905,140500,99979320,3110,3105,3110,3105,70
|
|
20230905,140400,99761965,3105,3110,3110,3105,34
|
|
20230905,140300,99656255,3110,3110,3110,3110,24
|
|
20230905,140200,99581615,3110,3105,3110,3105,2
|
|
20230905,140100,99575400,3110,3110,3110,3110,2
|
|
20230905,140000,99569180,3110,3110,3110,3110,100
|
|
20230905,135900,99258180,3110,3110,3110,3110,0
|
|
20230905,135800,99258180,3110,3110,3110,3110,0
|
|
20230905,135700,99258180,3110,3110,3110,3110,0
|
|
20230905,135600,99258180,3110,3110,3110,3110,0
|
|
20230905,135500,99258180,3110,3110,3110,3110,0
|
|
20230905,135400,99258180,3110,3110,3110,3110,0
|
|
20230905,135300,99258180,3110,3105,3110,3105,8
|
|
20230905,135200,99233335,3110,3110,3110,3110,1
|
|
20230905,135100,99230225,3105,3105,3110,3105,10
|
|
20230905,135000,99199170,3110,3110,3110,3110,1
|
|
20230905,134900,99196060,3105,3105,3105,3105,0
|
|
20230905,134800,99196060,3105,3105,3105,3105,0
|
|
20230905,134700,99196060,3105,3105,3105,3105,1798
|
|
20230905,134600,93613270,3100,3100,3100,3100,122
|
|
20230905,134500,93235070,3105,3105,3105,3105,0
|
|
20230905,134400,93235070,3105,3105,3105,3105,0
|
|
20230905,134300,93235070,3105,3105,3105,3105,1
|
|
20230905,134200,93231965,3100,3100,3100,3100,12
|
|
20230905,134100,93194765,3105,3105,3105,3105,0
|
|
20230905,134000,93194765,3105,3105,3105,3105,0
|
|
20230905,133900,93194765,3105,3105,3105,3105,1
|
|
20230905,133800,93191660,3100,3100,3100,3100,13
|
|
20230905,133700,93151360,3105,3105,3105,3105,0
|
|
20230905,133600,93151360,3105,3105,3105,3105,0
|
|
20230905,133500,93151360,3105,3105,3105,3105,240
|
|
20230905,133400,92406160,3100,3100,3100,3100,1
|
|
20230905,133300,92403060,3100,3100,3100,3100,0
|
|
20230905,133200,92403060,3100,3100,3100,3100,179
|
|
20230905,133100,91848160,3100,3100,3100,3100,4
|
|
20230905,133000,91835760,3100,3100,3100,3100,1
|
|
20230905,132900,91832660,3095,3095,3095,3095,0
|
|
20230905,132800,91832660,3095,3095,3095,3095,10
|
|
20230905,132700,91801710,3100,3100,3100,3100,1
|
|
20230905,132600,91798610,3095,3095,3095,3095,36
|
|
20230905,132500,91687190,3100,3100,3100,3100,0
|
|
20230905,132400,91687190,3100,3100,3100,3100,100
|
|
20230905,132300,91377190,3100,3100,3100,3100,1
|
|
20230905,132200,91374090,3090,3090,3090,3090,0
|
|
20230905,132100,91374090,3090,3090,3090,3090,0
|
|
20230905,132000,91374090,3090,3090,3090,3090,0
|
|
20230905,131900,91374090,3090,3090,3090,3090,0
|
|
20230905,131800,91374090,3090,3090,3090,3090,0
|
|
20230905,131700,91374090,3090,3090,3090,3090,0
|
|
20230905,131600,91374090,3090,3090,3090,3090,0
|
|
20230905,131500,91374090,3090,3090,3090,3090,2
|
|
20230905,131400,91367910,3090,3095,3095,3090,2020
|
|
20230905,131300,85120830,3100,3100,3100,3100,0
|
|
20230905,131200,85120830,3100,3100,3100,3100,0
|
|
20230905,131100,85120830,3100,3100,3100,3100,0
|
|
20230905,131000,85120830,3100,3100,3100,3100,11
|
|
20230905,130900,85086730,3095,3095,3095,3095,0
|
|
20230905,130800,85086730,3095,3095,3095,3095,0
|
|
20230905,130700,85086730,3095,3100,3100,3095,10
|
|
20230905,130600,85055775,3095,3095,3095,3095,10
|
|
20230905,130500,85024825,3100,3100,3100,3100,80
|
|
20230905,130400,84776825,3100,3100,3100,3100,27
|
|
20230905,130300,84693125,3105,3105,3105,3105,0
|
|
20230905,130200,84693125,3105,3105,3105,3105,1
|
|
20230905,130100,84690020,3100,3100,3100,3100,898
|
|
20230905,130000,81906220,3095,3095,3095,3095,0
|
|
20230905,125900,81906220,3095,3095,3095,3095,0
|
|
20230905,125800,81906220,3095,3095,3095,3095,0
|
|
20230905,125700,81906220,3095,3095,3095,3095,0
|
|
20230905,125600,81906220,3095,3100,3100,3095,3039
|
|
20230905,125500,72498505,3100,3100,3100,3100,0
|
|
20230905,125400,72498505,3100,3100,3100,3100,0
|
|
20230905,125300,72498505,3100,3100,3100,3100,0
|
|
20230905,125200,72498505,3100,3100,3100,3100,0
|
|
20230905,125100,72498505,3100,3100,3100,3100,0
|
|
20230905,125000,72498505,3100,3100,3100,3100,0
|
|
20230905,124900,72498505,3100,3100,3100,3100,0
|
|
20230905,124800,72498505,3100,3100,3100,3100,0
|
|
20230905,124700,72498505,3100,3100,3100,3100,0
|
|
20230905,124600,72498505,3100,3100,3100,3100,300
|
|
20230905,124500,71568505,3105,3105,3105,3105,32
|
|
20230905,124400,71469145,3105,3105,3105,3105,0
|
|
20230905,124300,71469145,3105,3105,3105,3105,100
|
|
20230905,124200,71158645,3100,3100,3100,3100,0
|
|
20230905,124100,71158645,3100,3100,3100,3100,0
|
|
20230905,124000,71158645,3100,3100,3100,3100,0
|
|
20230905,123900,71158645,3100,3100,3100,3100,0
|
|
20230905,123800,71158645,3100,3100,3100,3100,0
|
|
20230905,123700,71158645,3100,3100,3100,3100,0
|
|
20230905,123600,71158645,3100,3100,3100,3100,0
|
|
20230905,123500,71158645,3100,3100,3100,3100,0
|
|
20230905,123400,71158645,3100,3100,3100,3100,0
|
|
20230905,123300,71158645,3100,3100,3100,3100,300
|
|
20230905,123200,70228645,3100,3100,3100,3100,36
|
|
20230905,123100,70117045,3100,3100,3100,3100,0
|
|
20230905,123000,70117045,3100,3100,3100,3100,0
|
|
20230905,122900,70117045,3100,3100,3100,3100,0
|
|
20230905,122800,70117045,3100,3100,3100,3100,3
|
|
20230905,122700,70107745,3100,3100,3100,3100,0
|
|
20230905,122600,70107745,3100,3100,3100,3100,0
|
|
20230905,122500,70107745,3100,3100,3100,3100,30
|
|
20230905,122400,70014745,3100,3100,3100,3100,757
|
|
20230905,122300,67668045,3105,3105,3105,3105,0
|
|
20230905,122200,67668045,3105,3105,3105,3105,200
|
|
20230905,122100,67047045,3105,3105,3105,3105,0
|
|
20230905,122000,67047045,3105,3105,3105,3105,100
|
|
20230905,121900,66736545,3105,3105,3105,3105,1
|
|
20230905,121800,66733440,3100,3100,3100,3100,0
|
|
20230905,121700,66733440,3100,3100,3100,3100,0
|
|
20230905,121600,66733440,3100,3100,3100,3100,100
|
|
20230905,121500,66423440,3105,3105,3105,3105,0
|
|
20230905,121400,66423440,3105,3105,3105,3105,15
|
|
20230905,121300,66376865,3105,3105,3105,3105,0
|
|
20230905,121200,66376865,3105,3105,3105,3105,0
|
|
20230905,121100,66376865,3105,3105,3105,3105,0
|
|
20230905,121000,66376865,3105,3105,3105,3105,0
|
|
20230905,120900,66376865,3105,3105,3105,3105,0
|
|
20230905,120800,66376865,3105,3105,3105,3105,0
|
|
20230905,120700,66376865,3105,3105,3105,3105,10
|
|
20230905,120600,66345815,3105,3105,3105,3105,30
|
|
20230905,120500,66252665,3105,3105,3105,3105,0
|
|
20230905,120400,66252665,3105,3105,3105,3105,0
|
|
20230905,120300,66252665,3105,3105,3105,3105,0
|
|
20230905,120200,66252665,3105,3105,3105,3105,0
|
|
20230905,120100,66252665,3105,3105,3105,3105,0
|
|
20230905,120000,66252665,3105,3105,3105,3105,80
|
|
20230905,115900,66004265,3105,3100,3105,3100,2
|
|
20230905,115800,65998060,3100,3100,3100,3100,0
|
|
20230905,115700,65998060,3100,3100,3100,3100,0
|
|
20230905,115600,65998060,3100,3100,3100,3100,0
|
|
20230905,115500,65998060,3100,3100,3100,3100,0
|
|
20230905,115400,65998060,3100,3100,3100,3100,0
|
|
20230905,115300,65998060,3100,3100,3100,3100,142
|
|
20230905,115200,65557860,3100,3100,3100,3100,0
|
|
20230905,115100,65557860,3100,3100,3100,3100,0
|
|
20230905,115000,65557860,3100,3100,3100,3100,0
|
|
20230905,114900,65557860,3100,3100,3100,3100,1500
|
|
20230905,114800,60907860,3100,3100,3100,3100,0
|
|
20230905,114700,60907860,3100,3100,3100,3100,0
|
|
20230905,114600,60907860,3100,3100,3100,3100,500
|
|
20230905,114500,59357860,3100,3100,3100,3100,150
|
|
20230905,114400,58892860,3100,3100,3100,3100,0
|
|
20230905,114300,58892860,3100,3100,3100,3100,0
|
|
20230905,114200,58892860,3100,3100,3100,3100,1
|
|
20230905,114100,58889760,3100,3100,3100,3100,0
|
|
20230905,114000,58889760,3100,3100,3100,3100,480
|
|
20230905,113900,57401760,3100,3100,3100,3100,0
|
|
20230905,113800,57401760,3100,3100,3100,3100,0
|
|
20230905,113700,57401760,3100,3100,3100,3100,220
|
|
20230905,113600,56719760,3100,3100,3100,3100,0
|
|
20230905,113500,56719760,3100,3100,3100,3100,0
|
|
20230905,113400,56719760,3100,3100,3100,3100,0
|
|
20230905,113300,56719760,3100,3095,3100,3095,494
|
|
20230905,113200,55190335,3100,3100,3100,3100,0
|
|
20230905,113100,55190335,3100,3100,3100,3100,0
|
|
20230905,113000,55190335,3100,3100,3100,3100,0
|
|
20230905,112900,55190335,3100,3100,3100,3100,0
|
|
20230905,112800,55190335,3100,3100,3100,3100,3
|
|
20230905,112700,55181035,3100,3100,3100,3100,0
|
|
20230905,112600,55181035,3100,3100,3100,3100,149
|
|
20230905,112500,54719135,3105,3105,3105,3105,100
|
|
20230905,112400,54408635,3105,3105,3105,3105,0
|
|
20230905,112300,54408635,3105,3105,3105,3105,5
|
|
20230905,112200,54393110,3105,3105,3105,3105,0
|
|
20230905,112100,54393110,3105,3105,3105,3105,0
|
|
20230905,112000,54393110,3105,3105,3105,3105,0
|
|
20230905,111900,54393110,3105,3105,3105,3105,0
|
|
20230905,111800,54393110,3105,3105,3105,3105,0
|
|
20230905,111700,54393110,3105,3105,3105,3105,0
|
|
20230905,111600,54393110,3105,3105,3105,3105,0
|
|
20230905,111500,54393110,3105,3105,3105,3105,0
|
|
20230905,111400,54393110,3105,3105,3105,3105,0
|
|
20230905,111300,54393110,3105,3105,3105,3105,0
|
|
20230905,111200,54393110,3105,3105,3105,3105,0
|
|
20230905,111100,54393110,3105,3105,3105,3105,4
|
|
20230905,111000,54380690,3100,3100,3100,3100,0
|
|
20230905,110900,54380690,3100,3100,3100,3100,0
|
|
20230905,110800,54380690,3100,3100,3100,3100,201
|
|
20230905,110700,53757590,3100,3100,3100,3100,0
|
|
20230905,110600,53757590,3100,3100,3100,3100,0
|
|
20230905,110500,53757590,3100,3100,3100,3100,0
|
|
20230905,110400,53757590,3100,3100,3100,3100,0
|
|
20230905,110300,53757590,3100,3100,3100,3100,51
|
|
20230905,110200,53599490,3095,3095,3095,3095,0
|
|
20230905,110100,53599490,3095,3095,3095,3095,0
|
|
20230905,110000,53599490,3095,3095,3095,3095,0
|
|
20230905,105900,53599490,3095,3095,3095,3095,0
|
|
20230905,105800,53599490,3095,3095,3095,3095,0
|
|
20230905,105700,53599490,3095,3095,3095,3095,53
|
|
20230905,105600,53435455,3090,3090,3090,3090,0
|
|
20230905,105500,53435455,3090,3100,3100,3090,900
|
|
20230905,105400,50651210,3105,3105,3105,3105,0
|
|
20230905,105300,50651210,3105,3105,3105,3105,0
|
|
20230905,105200,50651210,3105,3105,3105,3105,0
|
|
20230905,105100,50651210,3105,3105,3105,3105,0
|
|
20230905,105000,50651210,3105,3105,3105,3105,0
|
|
20230905,104900,50651210,3105,3105,3105,3105,1
|
|
20230905,104800,50648105,3095,3100,3100,3095,50
|
|
20230905,104700,50493205,3090,3090,3090,3090,0
|
|
20230905,104600,50493205,3090,3090,3090,3090,0
|
|
20230905,104500,50493205,3090,3095,3095,3090,96
|
|
20230905,104400,50196560,3090,3090,3090,3090,0
|
|
20230905,104300,50196560,3090,3090,3090,3090,0
|
|
20230905,104200,50196560,3090,3105,3110,3090,1002
|
|
20230905,104100,47095400,3095,3095,3095,3095,3
|
|
20230905,104000,47086115,3095,3110,3110,3095,69
|
|
20230905,103900,46872110,3110,3110,3110,3110,0
|
|
20230905,103800,46872110,3110,3110,3110,3110,0
|
|
20230905,103700,46872110,3110,3110,3110,3110,200
|
|
20230905,103600,46250110,3110,3095,3110,3095,22
|
|
20230905,103500,46181990,3095,3105,3105,3095,369
|
|
20230905,103400,45036705,3095,3100,3100,3095,388
|
|
20230905,103300,43835840,3100,3100,3100,3100,0
|
|
20230905,103200,43835840,3100,3100,3100,3100,1980
|
|
20230905,103100,37697840,3100,3100,3100,3100,0
|
|
20230905,103000,37697840,3100,3100,3100,3100,0
|
|
20230905,102900,37697840,3100,3105,3105,3100,80
|
|
20230905,102800,37449790,3105,3105,3105,3105,0
|
|
20230905,102700,37449790,3105,3105,3105,3105,0
|
|
20230905,102600,37449790,3105,3105,3105,3105,2
|
|
20230905,102500,37443580,3100,3100,3100,3100,64
|
|
20230905,102400,37245180,3100,3100,3100,3100,0
|
|
20230905,102300,37245180,3100,3100,3100,3100,0
|
|
20230905,102200,37245180,3100,3100,3105,3100,80
|
|
20230905,102100,36997130,3105,3105,3105,3105,10
|
|
20230905,102000,36966080,3100,3100,3100,3100,0
|
|
20230905,101900,36966080,3100,3100,3100,3100,0
|
|
20230905,101800,36966080,3100,3100,3105,3100,83
|
|
20230905,101700,36708775,3100,3100,3100,3100,0
|
|
20230905,101600,36708775,3100,3100,3100,3100,25
|
|
20230905,101500,36631275,3105,3105,3105,3105,40
|
|
20230905,101400,36507075,3105,3105,3105,3105,9
|
|
20230905,101300,36479130,3100,3100,3100,3100,36
|
|
20230905,101200,36367530,3100,3100,3100,3100,57
|
|
20230905,101100,36190830,3100,3100,3100,3100,0
|
|
20230905,101000,36190830,3100,3100,3100,3100,0
|
|
20230905,100900,36190830,3100,3100,3100,3100,0
|
|
20230905,100800,36190830,3100,3100,3100,3100,195
|
|
20230905,100700,35586330,3100,3100,3100,3100,0
|
|
20230905,100600,35586330,3100,3100,3100,3100,99
|
|
20230905,100500,35279430,3105,3105,3105,3105,30
|
|
20230905,100400,35186280,3105,3105,3105,3105,0
|
|
20230905,100300,35186280,3105,3105,3105,3105,268
|
|
20230905,100200,34354140,3105,3105,3105,3105,0
|
|
20230905,100100,34354140,3105,3105,3105,3105,0
|
|
20230905,100000,34354140,3105,3105,3105,3105,204
|
|
20230905,095900,33720720,3105,3105,3105,3105,1
|
|
20230905,095800,33717615,3105,3105,3105,3105,0
|
|
20230905,095700,33717615,3105,3105,3105,3105,598
|
|
20230905,095600,31860825,3105,3105,3105,3105,0
|
|
20230905,095500,31860825,3105,3105,3105,3105,0
|
|
20230905,095400,31860825,3105,3105,3105,3105,0
|
|
20230905,095300,31860825,3105,3105,3105,3105,0
|
|
20230905,095200,31860825,3105,3105,3105,3105,0
|
|
20230905,095100,31860825,3105,3105,3105,3105,200
|
|
20230905,095000,31239825,3105,3105,3105,3105,1
|
|
20230905,094900,31236720,3105,3105,3105,3105,0
|
|
20230905,094800,31236720,3105,3105,3105,3105,0
|
|
20230905,094700,31236720,3105,3105,3105,3105,211
|
|
20230905,094600,30581565,3105,3105,3105,3105,0
|
|
20230905,094500,30581565,3105,3105,3105,3105,0
|
|
20230905,094400,30581565,3105,3105,3105,3105,33
|
|
20230905,094300,30479100,3105,3105,3105,3105,0
|
|
20230905,094200,30479100,3105,3105,3105,3105,0
|
|
20230905,094100,30479100,3105,3105,3105,3105,0
|
|
20230905,094000,30479100,3105,3105,3105,3105,1
|
|
20230905,093900,30475995,3115,3115,3115,3115,0
|
|
20230905,093800,30475995,3115,3115,3115,3115,0
|
|
20230905,093700,30475995,3115,3105,3115,3105,101
|
|
20230905,093600,30162380,3115,3115,3115,3115,3
|
|
20230905,093500,30153035,3105,3105,3105,3105,653
|
|
20230905,093400,28125470,3105,3115,3115,3105,92
|
|
20230905,093300,27839800,3115,3115,3115,3115,0
|
|
20230905,093200,27839800,3115,3115,3115,3115,1
|
|
20230905,093100,27836685,3115,3115,3115,3115,2
|
|
20230905,093000,27830455,3105,3110,3110,3105,443
|
|
20230905,092900,26453320,3115,3115,3115,3115,0
|
|
20230905,092800,26453320,3115,3115,3115,3115,7
|
|
20230905,092700,26431515,3110,3110,3110,3110,355
|
|
20230905,092600,25327465,3115,3115,3115,3115,10
|
|
20230905,092500,25296315,3115,3115,3115,3115,0
|
|
20230905,092400,25296315,3115,3115,3115,3115,0
|
|
20230905,092300,25296315,3115,3115,3115,3115,0
|
|
20230905,092200,25296315,3115,3115,3115,3115,0
|
|
20230905,092100,25296315,3115,3115,3115,3115,100
|
|
20230905,092000,24984815,3115,3115,3115,3115,60
|
|
20230905,091900,24797915,3115,3115,3115,3115,52
|
|
20230905,091800,24635935,3110,3110,3110,3110,0
|
|
20230905,091700,24635935,3110,3110,3110,3110,0
|
|
20230905,091600,24635935,3110,3110,3110,3110,121
|
|
20230905,091500,24259625,3110,3110,3110,3110,0
|
|
20230905,091400,24259625,3110,3110,3110,3110,0
|
|
20230905,091300,24259625,3110,3110,3110,3110,172
|
|
20230905,091200,23724705,3115,3115,3115,3115,1471
|
|
20230905,091100,19142540,3125,3115,3125,3115,91
|
|
20230905,091000,18858975,3115,3115,3115,3115,8
|
|
20230905,090900,18834055,3115,3120,3120,3115,294
|
|
20230905,090800,17917685,3120,3120,3120,3120,0
|
|
20230905,090700,17917685,3120,3120,3120,3120,200
|
|
20230905,090600,17293685,3110,3105,3115,3105,1444
|
|
20230905,090500,12799565,3115,3110,3115,3110,35
|
|
20230905,090400,12690565,3110,3120,3120,3110,718
|
|
20230905,090300,10456985,3120,3120,3125,3120,620
|
|
20230905,090200,8522485,3130,3110,3130,3110,83
|
|
20230905,090100,8264335,3110,3130,3130,3110,456
|
|
20230905,090000,6841765,3125,3125,3135,3125,2189
|