616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191300,172921665,3125,3125,3125,3125,188
|
|
20230906,191200,172921665,3125,3125,3125,3125,0
|
|
20230906,191100,172921665,3125,3125,3125,3125,0
|
|
20230906,191000,172921665,3125,3125,3125,3125,0
|
|
20230906,190900,172921665,3125,3125,3125,3125,0
|
|
20230906,190800,172921665,3125,3125,3125,3125,0
|
|
20230906,190700,172921665,3125,3125,3125,3125,0
|
|
20230906,190600,172921665,3125,3125,3125,3125,0
|
|
20230906,190500,172921665,3125,3125,3125,3125,0
|
|
20230906,190400,172921665,3125,3125,3125,3125,0
|
|
20230906,190300,172921665,3125,3125,3125,3125,0
|
|
20230906,190200,172921665,3125,3125,3125,3125,0
|
|
20230906,190100,172921665,3125,3125,3125,3125,0
|
|
20230906,190000,172921665,3125,3125,3125,3125,0
|
|
20230906,185900,172921665,3125,3125,3125,3125,0
|
|
20230906,185800,172921665,3125,3125,3125,3125,0
|
|
20230906,185700,172921665,3125,3125,3125,3125,0
|
|
20230906,185600,172921665,3125,3125,3125,3125,0
|
|
20230906,185500,172921665,3125,3125,3125,3125,0
|
|
20230906,185400,172921665,3125,3125,3125,3125,0
|
|
20230906,185300,172921665,3125,3125,3125,3125,0
|
|
20230906,185200,172921665,3125,3125,3125,3125,0
|
|
20230906,185100,172921665,3125,3125,3125,3125,0
|
|
20230906,185000,172921665,3125,3125,3125,3125,0
|
|
20230906,184900,172921665,3125,3125,3125,3125,0
|
|
20230906,184800,172921665,3125,3125,3125,3125,0
|
|
20230906,184700,172921665,3125,3125,3125,3125,0
|
|
20230906,184600,172921665,3125,3125,3125,3125,0
|
|
20230906,184500,172921665,3125,3125,3125,3125,0
|
|
20230906,184400,172921665,3125,3125,3125,3125,0
|
|
20230906,184300,172921665,3125,3125,3125,3125,188
|
|
20230906,184200,172921665,3125,3125,3125,3125,0
|
|
20230906,184100,172921665,3125,3125,3125,3125,0
|
|
20230906,184000,172921665,3125,3125,3125,3125,0
|
|
20230906,183900,172921665,3125,3125,3125,3125,0
|
|
20230906,183800,172921665,3125,3125,3125,3125,0
|
|
20230906,183700,172921665,3125,3125,3125,3125,0
|
|
20230906,183600,172921665,3125,3125,3125,3125,0
|
|
20230906,183500,172921665,3125,3125,3125,3125,0
|
|
20230906,183400,172921665,3125,3125,3125,3125,0
|
|
20230906,183300,172921665,3125,3125,3125,3125,0
|
|
20230906,183200,172921665,3125,3125,3125,3125,0
|
|
20230906,183100,172921665,3125,3125,3125,3125,0
|
|
20230906,183000,172921665,3125,3125,3125,3125,0
|
|
20230906,182900,172921665,3125,3125,3125,3125,0
|
|
20230906,182800,172921665,3125,3125,3125,3125,0
|
|
20230906,182700,172921665,3125,3125,3125,3125,0
|
|
20230906,182600,172921665,3125,3125,3125,3125,0
|
|
20230906,182500,172921665,3125,3125,3125,3125,0
|
|
20230906,182400,172921665,3125,3125,3125,3125,0
|
|
20230906,182300,172921665,3125,3125,3125,3125,0
|
|
20230906,182200,172921665,3125,3125,3125,3125,0
|
|
20230906,182100,172921665,3125,3125,3125,3125,0
|
|
20230906,182000,172921665,3125,3125,3125,3125,0
|
|
20230906,181900,172921665,3125,3125,3125,3125,0
|
|
20230906,181800,172921665,3125,3125,3125,3125,0
|
|
20230906,181700,172921665,3125,3125,3125,3125,0
|
|
20230906,181600,172921665,3125,3125,3125,3125,0
|
|
20230906,181500,172921665,3125,3125,3125,3125,0
|
|
20230906,181400,172921665,3125,3125,3125,3125,0
|
|
20230906,181300,172921665,3125,3125,3125,3125,188
|
|
20230906,181200,172921665,3125,3125,3125,3125,0
|
|
20230906,181100,172921665,3125,3125,3125,3125,0
|
|
20230906,181000,172921665,3125,3125,3125,3125,0
|
|
20230906,180900,172921665,3125,3125,3125,3125,0
|
|
20230906,180800,172921665,3125,3125,3125,3125,0
|
|
20230906,180700,172921665,3125,3125,3125,3125,0
|
|
20230906,180600,172921665,3125,3125,3125,3125,0
|
|
20230906,180500,172921665,3125,3125,3125,3125,0
|
|
20230906,180400,172921665,3125,3125,3125,3125,0
|
|
20230906,180300,172921665,3125,3125,3125,3125,0
|
|
20230906,180200,172921665,3125,3125,3125,3125,0
|
|
20230906,180100,172921665,3125,3125,3125,3125,0
|
|
20230906,180000,172921665,3125,3125,3125,3125,0
|
|
20230906,175900,172921665,3125,3125,3125,3125,0
|
|
20230906,175800,172921665,3125,3125,3125,3125,0
|
|
20230906,175700,172921665,3125,3125,3125,3125,0
|
|
20230906,175600,172921665,3125,3125,3125,3125,0
|
|
20230906,175500,172921665,3125,3125,3125,3125,0
|
|
20230906,175400,172921665,3125,3125,3125,3125,0
|
|
20230906,175300,172921665,3125,3125,3125,3125,0
|
|
20230906,175200,172921665,3125,3125,3125,3125,0
|
|
20230906,175100,172921665,3125,3125,3125,3125,0
|
|
20230906,175000,172921665,3125,3125,3125,3125,0
|
|
20230906,174900,172921665,3125,3125,3125,3125,0
|
|
20230906,174800,172921665,3125,3125,3125,3125,0
|
|
20230906,174700,172921665,3125,3125,3125,3125,0
|
|
20230906,174600,172921665,3125,3125,3125,3125,0
|
|
20230906,174500,172921665,3125,3125,3125,3125,0
|
|
20230906,174400,172921665,3125,3125,3125,3125,0
|
|
20230906,174300,172921665,3125,3125,3125,3125,188
|
|
20230906,174200,172921665,3125,3125,3125,3125,0
|
|
20230906,174100,172921665,3125,3125,3125,3125,0
|
|
20230906,174000,172921665,3125,3125,3125,3125,0
|
|
20230906,173900,172921665,3125,3125,3125,3125,0
|
|
20230906,173800,172921665,3125,3125,3125,3125,0
|
|
20230906,173700,172921665,3125,3125,3125,3125,0
|
|
20230906,173600,172921665,3125,3125,3125,3125,0
|
|
20230906,173500,172921665,3125,3125,3125,3125,0
|
|
20230906,173400,172921665,3125,3125,3125,3125,0
|
|
20230906,173300,172921665,3125,3125,3125,3125,0
|
|
20230906,173200,172921665,3125,3125,3125,3125,0
|
|
20230906,173100,172921665,3125,3125,3125,3125,0
|
|
20230906,173000,172921665,3125,3125,3125,3125,0
|
|
20230906,172900,172921665,3125,3125,3125,3125,0
|
|
20230906,172800,172921665,3125,3125,3125,3125,0
|
|
20230906,172700,172921665,3125,3125,3125,3125,0
|
|
20230906,172600,172921665,3125,3125,3125,3125,0
|
|
20230906,172500,172921665,3125,3125,3125,3125,0
|
|
20230906,172400,172921665,3125,3125,3125,3125,0
|
|
20230906,172300,172921665,3125,3125,3125,3125,0
|
|
20230906,172200,172921665,3125,3125,3125,3125,0
|
|
20230906,172100,172921665,3125,3125,3125,3125,0
|
|
20230906,172000,172921665,3125,3125,3125,3125,0
|
|
20230906,171900,172921665,3125,3125,3125,3125,0
|
|
20230906,171800,172921665,3125,3125,3125,3125,0
|
|
20230906,171700,172921665,3125,3125,3125,3125,0
|
|
20230906,171600,172921665,3125,3125,3125,3125,0
|
|
20230906,171500,172921665,3125,3125,3125,3125,0
|
|
20230906,171400,172921665,3125,3125,3125,3125,0
|
|
20230906,171300,172921665,3125,3125,3125,3125,188
|
|
20230906,171200,172921665,3125,3125,3125,3125,0
|
|
20230906,171100,172921665,3125,3125,3125,3125,0
|
|
20230906,171000,172921665,3125,3125,3125,3125,0
|
|
20230906,170900,172921665,3125,3125,3125,3125,0
|
|
20230906,170800,172921665,3125,3125,3125,3125,0
|
|
20230906,170700,172921665,3125,3125,3125,3125,0
|
|
20230906,170600,172921665,3125,3125,3125,3125,0
|
|
20230906,170500,172921665,3125,3125,3125,3125,0
|
|
20230906,170400,172921665,3125,3125,3125,3125,0
|
|
20230906,170300,172921665,3125,3125,3125,3125,0
|
|
20230906,170200,172921665,3125,3125,3125,3125,0
|
|
20230906,170100,172921665,3125,3125,3125,3125,0
|
|
20230906,170000,172921665,3125,3125,3125,3125,0
|
|
20230906,165900,172921665,3125,3125,3125,3125,0
|
|
20230906,165800,172921665,3125,3125,3125,3125,0
|
|
20230906,165700,172921665,3125,3125,3125,3125,0
|
|
20230906,165600,172921665,3125,3125,3125,3125,0
|
|
20230906,165500,172921665,3125,3125,3125,3125,0
|
|
20230906,165400,172921665,3125,3125,3125,3125,0
|
|
20230906,165300,172921665,3125,3125,3125,3125,0
|
|
20230906,165200,172921665,3125,3125,3125,3125,0
|
|
20230906,165100,172921665,3125,3125,3125,3125,0
|
|
20230906,165000,172921665,3125,3125,3125,3125,0
|
|
20230906,164900,172921665,3125,3125,3125,3125,0
|
|
20230906,164800,172921665,3125,3125,3125,3125,0
|
|
20230906,164700,172921665,3125,3125,3125,3125,0
|
|
20230906,164600,172921665,3125,3125,3125,3125,0
|
|
20230906,164500,172921665,3125,3125,3125,3125,0
|
|
20230906,164400,172921665,3125,3125,3125,3125,0
|
|
20230906,164300,172921665,3125,3125,3125,3125,188
|
|
20230906,164200,172921665,3125,3125,3125,3125,0
|
|
20230906,164100,172921665,3125,3125,3125,3125,0
|
|
20230906,164000,172921665,3125,3125,3125,3125,0
|
|
20230906,163900,172921665,3125,3125,3125,3125,0
|
|
20230906,163800,172921665,3125,3125,3125,3125,0
|
|
20230906,163700,172921665,3125,3125,3125,3125,0
|
|
20230906,163600,172921665,3125,3125,3125,3125,0
|
|
20230906,163500,172921665,3125,3125,3125,3125,0
|
|
20230906,163400,172921665,3125,3125,3125,3125,0
|
|
20230906,163300,172921665,3125,3125,3125,3125,0
|
|
20230906,163200,172921665,3125,3125,3125,3125,0
|
|
20230906,163100,172921665,3125,3125,3125,3125,0
|
|
20230906,163000,172921665,3125,3125,3125,3125,0
|
|
20230906,162900,172921665,3125,3125,3125,3125,0
|
|
20230906,162800,172921665,3125,3125,3125,3125,0
|
|
20230906,162700,172921665,3125,3125,3125,3125,0
|
|
20230906,162600,172921665,3125,3125,3125,3125,0
|
|
20230906,162500,172921665,3125,3125,3125,3125,0
|
|
20230906,162400,172921665,3125,3125,3125,3125,0
|
|
20230906,162300,172921665,3125,3125,3125,3125,0
|
|
20230906,162200,172921665,3125,3125,3125,3125,0
|
|
20230906,162100,172921665,3125,3125,3125,3125,0
|
|
20230906,162000,172921665,3125,3125,3125,3125,0
|
|
20230906,161900,172921665,3125,3125,3125,3125,0
|
|
20230906,161800,172921665,3125,3125,3125,3125,0
|
|
20230906,161700,172921665,3125,3125,3125,3125,0
|
|
20230906,161600,172921665,3125,3125,3125,3125,0
|
|
20230906,161500,172921665,3125,3125,3125,3125,0
|
|
20230906,161400,172921665,3125,3125,3125,3125,0
|
|
20230906,161300,172921665,3125,3125,3125,3125,188
|
|
20230906,161200,172921665,3125,3125,3125,3125,0
|
|
20230906,161100,172921665,3125,3125,3125,3125,0
|
|
20230906,161000,172921665,3125,3125,3125,3125,0
|
|
20230906,160900,172921665,3125,3125,3125,3125,0
|
|
20230906,160800,172921665,3125,3125,3125,3125,0
|
|
20230906,160700,172921665,3125,3125,3125,3125,0
|
|
20230906,160600,172921665,3125,3125,3125,3125,0
|
|
20230906,160500,172921665,3125,3125,3125,3125,0
|
|
20230906,160400,172921665,3125,3125,3125,3125,0
|
|
20230906,160300,172921665,3125,3125,3125,3125,0
|
|
20230906,160200,172921665,3125,3125,3125,3125,0
|
|
20230906,160100,172921665,3125,3125,3125,3125,0
|
|
20230906,160000,172921665,3125,3125,3125,3125,0
|
|
20230906,155900,172921665,3125,3125,3125,3125,0
|
|
20230906,155800,172921665,3125,3125,3125,3125,0
|
|
20230906,155700,172921665,3125,3125,3125,3125,0
|
|
20230906,155600,172921665,3125,3125,3125,3125,0
|
|
20230906,155500,172921665,3125,3125,3125,3125,0
|
|
20230906,155400,172921665,3125,3125,3125,3125,0
|
|
20230906,155300,172921665,3125,3125,3125,3125,0
|
|
20230906,155200,172921665,3125,3125,3125,3125,0
|
|
20230906,155100,172921665,3125,3125,3125,3125,0
|
|
20230906,155000,172921665,3125,3125,3125,3125,0
|
|
20230906,154900,172921665,3125,3125,3125,3125,0
|
|
20230906,154800,172921665,3125,3125,3125,3125,0
|
|
20230906,154700,172921665,3125,3125,3125,3125,0
|
|
20230906,154600,172921665,3125,3125,3125,3125,0
|
|
20230906,154500,172921665,3125,3125,3125,3125,0
|
|
20230906,154400,172921665,3125,3125,3125,3125,0
|
|
20230906,154300,172921665,3125,3125,3125,3125,188
|
|
20230906,154200,172921665,3125,3125,3125,3125,0
|
|
20230906,154100,172921665,3125,3125,3125,3125,0
|
|
20230906,154000,172921665,3125,3125,3125,3125,0
|
|
20230906,153900,172921665,3125,3125,3125,3125,0
|
|
20230906,153800,172921665,3125,3125,3125,3125,0
|
|
20230906,153700,172921665,3125,3125,3125,3125,0
|
|
20230906,153600,172921665,3125,3125,3125,3125,0
|
|
20230906,153500,172921665,3125,3125,3125,3125,0
|
|
20230906,153400,172921665,3125,3125,3125,3125,0
|
|
20230906,153300,172921665,3125,3125,3125,3125,0
|
|
20230906,153200,172921665,3125,3125,3125,3125,0
|
|
20230906,153100,172921665,3125,3125,3125,3125,0
|
|
20230906,153000,172921665,3125,3125,3125,3125,188
|
|
20230906,152900,172334165,3110,3110,3110,3110,0
|
|
20230906,152800,172334165,3110,3110,3110,3110,0
|
|
20230906,152700,172334165,3110,3110,3110,3110,0
|
|
20230906,152600,172334165,3110,3110,3110,3110,0
|
|
20230906,152500,172334165,3110,3110,3110,3110,0
|
|
20230906,152400,172334165,3110,3110,3110,3110,0
|
|
20230906,152300,172334165,3110,3110,3110,3110,0
|
|
20230906,152200,172334165,3110,3110,3110,3110,0
|
|
20230906,152100,172334165,3110,3110,3110,3110,0
|
|
20230906,152000,172334165,3110,3110,3110,3110,0
|
|
20230906,151900,172334165,3110,3125,3125,3110,43
|
|
20230906,151800,172199880,3125,3125,3125,3125,0
|
|
20230906,151700,172199880,3125,3125,3125,3125,0
|
|
20230906,151600,172199880,3125,3115,3125,3115,2
|
|
20230906,151500,172193640,3115,3115,3115,3115,8
|
|
20230906,151400,172168720,3110,3115,3115,3110,69
|
|
20230906,151300,171953945,3125,3115,3125,3110,1017
|
|
20230906,151200,168788945,3125,3125,3125,3125,0
|
|
20230906,151100,168788945,3125,3125,3125,3125,1
|
|
20230906,151000,168785820,3120,3120,3120,3120,0
|
|
20230906,150900,168785820,3120,3120,3120,3120,0
|
|
20230906,150800,168785820,3120,3120,3120,3120,5
|
|
20230906,150700,168770220,3125,3125,3125,3125,0
|
|
20230906,150600,168770220,3125,3125,3125,3125,0
|
|
20230906,150500,168770220,3125,3125,3125,3125,0
|
|
20230906,150400,168770220,3125,3125,3125,3125,801
|
|
20230906,150300,166267095,3115,3115,3115,3115,0
|
|
20230906,150200,166267095,3115,3115,3115,3115,0
|
|
20230906,150100,166267095,3115,3115,3115,3115,0
|
|
20230906,150000,166267095,3115,3115,3115,3115,0
|
|
20230906,145900,166267095,3115,3115,3115,3110,1007
|
|
20230906,145800,163130325,3125,3125,3125,3125,1
|
|
20230906,145700,163127200,3115,3110,3115,3110,648
|
|
20230906,145600,161108730,3110,3115,3115,3110,1259
|
|
20230906,145500,157191430,3115,3115,3120,3115,1001
|
|
20230906,145400,154073310,3125,3125,3125,3125,0
|
|
20230906,145300,154073310,3125,3125,3125,3125,0
|
|
20230906,145200,154073310,3125,3125,3125,3125,0
|
|
20230906,145100,154073310,3125,3125,3125,3125,0
|
|
20230906,145000,154073310,3125,3125,3125,3125,2
|
|
20230906,144900,154067060,3115,3115,3115,3115,336
|
|
20230906,144800,153020420,3125,3125,3125,3125,0
|
|
20230906,144700,153020420,3125,3125,3125,3125,0
|
|
20230906,144600,153020420,3125,3125,3125,3125,0
|
|
20230906,144500,153020420,3125,3125,3125,3125,200
|
|
20230906,144400,152395420,3125,3125,3125,3125,0
|
|
20230906,144300,152395420,3125,3125,3125,3125,0
|
|
20230906,144200,152395420,3125,3125,3125,3125,0
|
|
20230906,144100,152395420,3125,3125,3125,3125,1
|
|
20230906,144000,152392295,3115,3115,3115,3115,0
|
|
20230906,143900,152392295,3115,3115,3115,3115,0
|
|
20230906,143800,152392295,3115,3115,3115,3115,0
|
|
20230906,143700,152392295,3115,3115,3115,3115,0
|
|
20230906,143600,152392295,3115,3115,3115,3115,9
|
|
20230906,143500,152364260,3115,3115,3115,3115,150
|
|
20230906,143400,151897010,3115,3115,3115,3115,0
|
|
20230906,143300,151897010,3115,3120,3120,3115,61
|
|
20230906,143200,151706915,3125,3125,3125,3125,0
|
|
20230906,143100,151706915,3125,3125,3125,3125,0
|
|
20230906,143000,151706915,3125,3125,3125,3125,0
|
|
20230906,142900,151706915,3125,3125,3125,3125,100
|
|
20230906,142800,151394415,3125,3125,3125,3125,0
|
|
20230906,142700,151394415,3125,3125,3125,3125,0
|
|
20230906,142600,151394415,3125,3125,3125,3125,0
|
|
20230906,142500,151394415,3125,3125,3125,3125,0
|
|
20230906,142400,151394415,3125,3125,3125,3125,0
|
|
20230906,142300,151394415,3125,3125,3125,3125,0
|
|
20230906,142200,151394415,3125,3125,3125,3125,6
|
|
20230906,142100,151375665,3125,3125,3125,3125,0
|
|
20230906,142000,151375665,3125,3125,3125,3125,1
|
|
20230906,141900,151372540,3115,3115,3115,3115,0
|
|
20230906,141800,151372540,3115,3115,3115,3115,0
|
|
20230906,141700,151372540,3115,3115,3115,3115,100
|
|
20230906,141600,151061040,3115,3115,3115,3115,0
|
|
20230906,141500,151061040,3115,3115,3115,3115,0
|
|
20230906,141400,151061040,3115,3115,3115,3115,0
|
|
20230906,141300,151061040,3115,3115,3115,3115,0
|
|
20230906,141200,151061040,3115,3125,3125,3115,957
|
|
20230906,141100,148077335,3125,3125,3125,3125,200
|
|
20230906,141000,147452335,3125,3125,3125,3125,0
|
|
20230906,140900,147452335,3125,3125,3125,3125,0
|
|
20230906,140800,147452335,3125,3125,3125,3125,1005
|
|
20230906,140700,144311710,3125,3125,3125,3125,0
|
|
20230906,140600,144311710,3125,3125,3125,3125,0
|
|
20230906,140500,144311710,3125,3125,3125,3125,5
|
|
20230906,140400,144296085,3125,3125,3125,3125,10
|
|
20230906,140300,144264835,3125,3125,3125,3125,201
|
|
20230906,140200,143636710,3125,3125,3125,3125,1
|
|
20230906,140100,143633585,3125,3125,3125,3125,0
|
|
20230906,140000,143633585,3125,3125,3125,3125,0
|
|
20230906,135900,143633585,3125,3125,3125,3125,0
|
|
20230906,135800,143633585,3125,3125,3125,3125,0
|
|
20230906,135700,143633585,3125,3125,3125,3125,0
|
|
20230906,135600,143633585,3125,3125,3125,3125,0
|
|
20230906,135500,143633585,3125,3125,3125,3125,50
|
|
20230906,135400,143477335,3130,3130,3130,3130,49
|
|
20230906,135300,143323965,3130,3130,3130,3130,120
|
|
20230906,135200,142948365,3130,3130,3130,3130,50
|
|
20230906,135100,142791865,3130,3125,3130,3125,151
|
|
20230906,135000,142319985,3125,3125,3125,3125,200
|
|
20230906,134900,141694985,3125,3125,3125,3125,0
|
|
20230906,134800,141694985,3125,3125,3125,3125,0
|
|
20230906,134700,141694985,3125,3125,3125,3125,1895
|
|
20230906,134600,135773110,3125,3125,3125,3125,0
|
|
20230906,134500,135773110,3125,3125,3125,3125,0
|
|
20230906,134400,135773110,3125,3125,3125,3125,1
|
|
20230906,134300,135769985,3125,3125,3125,3125,0
|
|
20230906,134200,135769985,3125,3125,3125,3125,0
|
|
20230906,134100,135769985,3125,3125,3125,3125,0
|
|
20230906,134000,135769985,3125,3125,3125,3125,0
|
|
20230906,133900,135769985,3125,3125,3125,3125,0
|
|
20230906,133800,135769985,3125,3125,3125,3125,0
|
|
20230906,133700,135769985,3125,3125,3125,3125,0
|
|
20230906,133600,135769985,3125,3125,3125,3125,0
|
|
20230906,133500,135769985,3125,3125,3125,3125,87
|
|
20230906,133400,135498110,3120,3120,3120,3120,0
|
|
20230906,133300,135498110,3120,3120,3120,3120,0
|
|
20230906,133200,135498110,3120,3120,3120,3120,0
|
|
20230906,133100,135498110,3120,3120,3120,3120,0
|
|
20230906,133000,135498110,3120,3120,3120,3120,0
|
|
20230906,132900,135498110,3120,3120,3120,3120,0
|
|
20230906,132800,135498110,3120,3120,3120,3120,0
|
|
20230906,132700,135498110,3120,3120,3120,3120,0
|
|
20230906,132600,135498110,3120,3125,3125,3120,14
|
|
20230906,132500,135454425,3115,3120,3120,3115,2333
|
|
20230906,132400,128182910,3120,3120,3120,3120,2119
|
|
20230906,132300,121571630,3125,3125,3125,3125,0
|
|
20230906,132200,121571630,3125,3125,3125,3125,0
|
|
20230906,132100,121571630,3125,3125,3125,3125,0
|
|
20230906,132000,121571630,3125,3125,3125,3125,0
|
|
20230906,131900,121571630,3125,3125,3125,3125,0
|
|
20230906,131800,121571630,3125,3125,3125,3125,2
|
|
20230906,131700,121565380,3120,3120,3120,3120,133
|
|
20230906,131600,121150420,3120,3120,3120,3120,100
|
|
20230906,131500,120838420,3125,3125,3125,3125,1
|
|
20230906,131400,120835295,3120,3120,3120,3120,150
|
|
20230906,131300,120367295,3125,3125,3125,3125,225
|
|
20230906,131200,119664170,3125,3125,3125,3125,204
|
|
20230906,131100,119026670,3125,3125,3125,3125,0
|
|
20230906,131000,119026670,3125,3125,3125,3125,70
|
|
20230906,130900,118807920,3125,3125,3125,3125,0
|
|
20230906,130800,118807920,3125,3125,3125,3125,10
|
|
20230906,130700,118776670,3125,3125,3125,3125,350
|
|
20230906,130600,117682920,3125,3125,3125,3125,0
|
|
20230906,130500,117682920,3125,3125,3125,3125,0
|
|
20230906,130400,117682920,3125,3125,3125,3125,0
|
|
20230906,130300,117682920,3125,3125,3125,3125,0
|
|
20230906,130200,117682920,3125,3125,3125,3125,60
|
|
20230906,130100,117495420,3130,3130,3130,3130,0
|
|
20230906,130000,117495420,3130,3130,3130,3130,1
|
|
20230906,125900,117492290,3130,3130,3130,3130,0
|
|
20230906,125800,117492290,3130,3130,3130,3130,1
|
|
20230906,125700,117489160,3125,3125,3125,3125,131
|
|
20230906,125600,117079785,3130,3130,3130,3130,0
|
|
20230906,125500,117079785,3130,3130,3130,3130,2000
|
|
20230906,125400,110819785,3130,3125,3130,3125,2
|
|
20230906,125300,110813530,3130,3130,3130,3130,0
|
|
20230906,125200,110813530,3130,3130,3130,3130,0
|
|
20230906,125100,110813530,3130,3130,3130,3130,1
|
|
20230906,125000,110810400,3125,3125,3125,3125,0
|
|
20230906,124900,110810400,3125,3125,3125,3125,4
|
|
20230906,124800,110797900,3130,3130,3130,3130,4
|
|
20230906,124700,110785380,3125,3120,3125,3120,1942
|
|
20230906,124600,104724375,3120,3120,3120,3120,1887
|
|
20230906,124500,98836935,3120,3120,3120,3120,1
|
|
20230906,124400,98833815,3115,3115,3115,3115,0
|
|
20230906,124300,98833815,3115,3115,3115,3115,0
|
|
20230906,124200,98833815,3115,3120,3120,3115,439
|
|
20230906,124100,97464830,3115,3115,3115,3115,12
|
|
20230906,124000,97427450,3120,3120,3120,3120,0
|
|
20230906,123900,97427450,3120,3120,3120,3120,0
|
|
20230906,123800,97427450,3120,3120,3120,3120,0
|
|
20230906,123700,97427450,3120,3120,3120,3120,0
|
|
20230906,123600,97427450,3120,3120,3120,3120,0
|
|
20230906,123500,97427450,3120,3120,3120,3120,0
|
|
20230906,123400,97427450,3120,3120,3120,3120,0
|
|
20230906,123300,97427450,3120,3120,3120,3120,0
|
|
20230906,123200,97427450,3120,3120,3120,3120,193
|
|
20230906,123100,96825290,3120,3120,3120,3120,0
|
|
20230906,123000,96825290,3120,3120,3120,3120,0
|
|
20230906,122900,96825290,3120,3120,3120,3120,101
|
|
20230906,122800,96510170,3125,3125,3125,3125,0
|
|
20230906,122700,96510170,3125,3125,3125,3125,0
|
|
20230906,122600,96510170,3125,3125,3125,3125,0
|
|
20230906,122500,96510170,3125,3125,3125,3125,0
|
|
20230906,122400,96510170,3125,3125,3125,3125,0
|
|
20230906,122300,96510170,3125,3125,3125,3125,0
|
|
20230906,122200,96510170,3125,3125,3125,3125,0
|
|
20230906,122100,96510170,3125,3125,3125,3125,0
|
|
20230906,122000,96510170,3125,3125,3125,3125,1
|
|
20230906,121900,96507045,3125,3125,3125,3125,0
|
|
20230906,121800,96507045,3125,3125,3125,3125,5
|
|
20230906,121700,96491420,3120,3120,3120,3120,0
|
|
20230906,121600,96491420,3120,3120,3120,3120,75
|
|
20230906,121500,96257420,3120,3120,3120,3120,282
|
|
20230906,121400,95377580,3125,3125,3125,3125,0
|
|
20230906,121300,95377580,3125,3125,3125,3125,18
|
|
20230906,121200,95321330,3125,3125,3125,3125,0
|
|
20230906,121100,95321330,3125,3125,3125,3125,0
|
|
20230906,121000,95321330,3125,3125,3125,3125,0
|
|
20230906,120900,95321330,3125,3125,3125,3125,87
|
|
20230906,120800,95049455,3120,3120,3120,3120,0
|
|
20230906,120700,95049455,3120,3120,3120,3120,0
|
|
20230906,120600,95049455,3120,3120,3120,3120,0
|
|
20230906,120500,95049455,3120,3120,3120,3120,0
|
|
20230906,120400,95049455,3120,3120,3120,3120,9
|
|
20230906,120300,95021375,3125,3125,3125,3125,0
|
|
20230906,120200,95021375,3125,3125,3125,3125,0
|
|
20230906,120100,95021375,3125,3125,3125,3125,1
|
|
20230906,120000,95018250,3120,3120,3120,3120,0
|
|
20230906,115900,95018250,3120,3120,3120,3120,0
|
|
20230906,115800,95018250,3120,3120,3120,3120,0
|
|
20230906,115700,95018250,3120,3120,3120,3120,855
|
|
20230906,115600,92350650,3130,3130,3130,3130,0
|
|
20230906,115500,92350650,3130,3130,3130,3130,0
|
|
20230906,115400,92350650,3130,3130,3130,3130,0
|
|
20230906,115300,92350650,3130,3130,3130,3130,2
|
|
20230906,115200,92344390,3130,3130,3130,3130,25
|
|
20230906,115100,92266140,3130,3130,3130,3130,0
|
|
20230906,115000,92266140,3130,3130,3130,3130,0
|
|
20230906,114900,92266140,3130,3130,3130,3130,0
|
|
20230906,114800,92266140,3130,3130,3130,3130,0
|
|
20230906,114700,92266140,3130,3130,3130,3130,0
|
|
20230906,114600,92266140,3130,3130,3130,3130,0
|
|
20230906,114500,92266140,3130,3130,3130,3130,0
|
|
20230906,114400,92266140,3130,3130,3130,3130,97
|
|
20230906,114300,91962530,3130,3130,3130,3130,1
|
|
20230906,114200,91959400,3125,3125,3125,3125,1
|
|
20230906,114100,91956275,3110,3110,3110,3110,0
|
|
20230906,114000,91956275,3110,3110,3110,3110,0
|
|
20230906,113900,91956275,3110,3110,3110,3110,0
|
|
20230906,113800,91956275,3110,3110,3110,3110,0
|
|
20230906,113700,91956275,3110,3110,3110,3110,0
|
|
20230906,113600,91956275,3110,3110,3110,3110,0
|
|
20230906,113500,91956275,3110,3110,3110,3110,0
|
|
20230906,113400,91956275,3110,3110,3110,3110,0
|
|
20230906,113300,91956275,3110,3110,3110,3110,0
|
|
20230906,113200,91956275,3110,3110,3110,3110,0
|
|
20230906,113100,91956275,3110,3110,3110,3110,0
|
|
20230906,113000,91956275,3110,3110,3110,3110,0
|
|
20230906,112900,91956275,3110,3115,3115,3110,160
|
|
20230906,112800,91458275,3115,3115,3115,3115,775
|
|
20230906,112700,89044150,3115,3115,3115,3115,0
|
|
20230906,112600,89044150,3115,3115,3115,3115,0
|
|
20230906,112500,89044150,3115,3115,3115,3115,192
|
|
20230906,112400,88446070,3115,3115,3115,3115,0
|
|
20230906,112300,88446070,3115,3115,3115,3115,25
|
|
20230906,112200,88368195,3115,3115,3115,3115,0
|
|
20230906,112100,88368195,3115,3115,3115,3115,0
|
|
20230906,112000,88368195,3115,3115,3115,3115,6
|
|
20230906,111900,88349505,3115,3115,3115,3115,0
|
|
20230906,111800,88349505,3115,3115,3115,3115,0
|
|
20230906,111700,88349505,3115,3115,3115,3115,0
|
|
20230906,111600,88349505,3115,3115,3115,3115,1
|
|
20230906,111500,88346390,3115,3120,3120,3115,500
|
|
20230906,111400,86788095,3130,3130,3130,3130,0
|
|
20230906,111300,86788095,3130,3130,3130,3130,24
|
|
20230906,111200,86712975,3130,3130,3130,3130,0
|
|
20230906,111100,86712975,3130,3130,3130,3130,0
|
|
20230906,111000,86712975,3130,3130,3130,3130,0
|
|
20230906,110900,86712975,3130,3130,3130,3130,0
|
|
20230906,110800,86712975,3130,3130,3130,3130,1
|
|
20230906,110700,86709845,3125,3125,3125,3125,0
|
|
20230906,110600,86709845,3125,3125,3125,3125,0
|
|
20230906,110500,86709845,3125,3125,3125,3125,758
|
|
20230906,110400,84341095,3125,3120,3125,3120,221
|
|
20230906,110300,83651320,3120,3120,3120,3120,50
|
|
20230906,110200,83495320,3120,3120,3120,3120,0
|
|
20230906,110100,83495320,3120,3120,3120,3120,50
|
|
20230906,110000,83339320,3120,3120,3120,3120,0
|
|
20230906,105900,83339320,3120,3120,3120,3120,0
|
|
20230906,105800,83339320,3120,3120,3120,3120,30
|
|
20230906,105700,83245720,3120,3120,3120,3120,32
|
|
20230906,105600,83145880,3120,3120,3120,3120,399
|
|
20230906,105500,81901000,3120,3120,3120,3120,0
|
|
20230906,105400,81901000,3120,3120,3120,3120,0
|
|
20230906,105300,81901000,3120,3120,3120,3120,0
|
|
20230906,105200,81901000,3120,3120,3120,3120,0
|
|
20230906,105100,81901000,3120,3120,3120,3120,0
|
|
20230906,105000,81901000,3120,3120,3120,3120,101
|
|
20230906,104900,81585880,3125,3120,3125,3115,1747
|
|
20230906,104800,76137240,3125,3125,3125,3125,0
|
|
20230906,104700,76137240,3125,3125,3125,3125,0
|
|
20230906,104600,76137240,3125,3125,3125,3125,0
|
|
20230906,104500,76137240,3125,3125,3125,3125,0
|
|
20230906,104400,76137240,3125,3125,3125,3125,0
|
|
20230906,104300,76137240,3125,3125,3125,3125,1
|
|
20230906,104200,76134115,3125,3125,3125,3125,0
|
|
20230906,104100,76134115,3125,3125,3125,3125,0
|
|
20230906,104000,76134115,3125,3125,3125,3125,0
|
|
20230906,103900,76134115,3125,3125,3125,3125,24
|
|
20230906,103800,76059115,3125,3125,3125,3125,11
|
|
20230906,103700,76024740,3125,3125,3125,3125,50
|
|
20230906,103600,75868490,3120,3120,3120,3120,5
|
|
20230906,103500,75852890,3120,3120,3120,3120,0
|
|
20230906,103400,75852890,3120,3120,3120,3120,324
|
|
20230906,103300,74842010,3120,3120,3120,3120,0
|
|
20230906,103200,74842010,3120,3120,3120,3120,0
|
|
20230906,103100,74842010,3120,3120,3120,3120,32
|
|
20230906,103000,74742170,3120,3120,3120,3120,500
|
|
20230906,102900,73182170,3120,3120,3120,3120,0
|
|
20230906,102800,73182170,3120,3120,3120,3120,0
|
|
20230906,102700,73182170,3120,3120,3120,3120,0
|
|
20230906,102600,73182170,3120,3120,3120,3120,0
|
|
20230906,102500,73182170,3120,3120,3120,3120,0
|
|
20230906,102400,73182170,3120,3120,3120,3120,200
|
|
20230906,102300,72558170,3120,3120,3120,3120,0
|
|
20230906,102200,72558170,3120,3120,3120,3120,0
|
|
20230906,102100,72558170,3120,3120,3120,3120,3
|
|
20230906,102000,72548810,3120,3120,3120,3120,1000
|
|
20230906,101900,69428810,3125,3125,3125,3125,0
|
|
20230906,101800,69428810,3125,3125,3125,3125,0
|
|
20230906,101700,69428810,3125,3125,3125,3125,20
|
|
20230906,101600,69366310,3125,3125,3125,3125,5
|
|
20230906,101500,69350685,3130,3130,3130,3130,0
|
|
20230906,101400,69350685,3130,3130,3130,3130,0
|
|
20230906,101300,69350685,3130,3130,3130,3130,0
|
|
20230906,101200,69350685,3130,3130,3130,3130,6
|
|
20230906,101100,69331905,3130,3130,3130,3130,0
|
|
20230906,101000,69331905,3130,3130,3130,3130,160
|
|
20230906,100900,68831105,3130,3130,3130,3130,30
|
|
20230906,100800,68737205,3130,3130,3130,3130,175
|
|
20230906,100700,68189455,3120,3120,3120,3120,4
|
|
20230906,100600,68176975,3120,3120,3120,3120,7
|
|
20230906,100500,68155135,3120,3120,3130,3120,468
|
|
20230906,100400,66694930,3120,3120,3120,3120,200
|
|
20230906,100300,66070930,3120,3120,3120,3120,105
|
|
20230906,100200,65743330,3120,3125,3125,3120,4001
|
|
20230906,100100,53257160,3125,3125,3125,3125,0
|
|
20230906,100000,53257160,3125,3125,3125,3125,79
|
|
20230906,095900,53010285,3125,3125,3125,3125,1088
|
|
20230906,095800,49610285,3130,3130,3130,3130,20
|
|
20230906,095700,49547685,3130,3130,3130,3130,0
|
|
20230906,095600,49547685,3130,3130,3130,3130,177
|
|
20230906,095500,48993675,3130,3130,3130,3130,3
|
|
20230906,095400,48984285,3125,3125,3125,3125,0
|
|
20230906,095300,48984285,3125,3125,3125,3125,0
|
|
20230906,095200,48984285,3125,3125,3125,3125,1
|
|
20230906,095100,48981160,3125,3125,3125,3125,0
|
|
20230906,095000,48981160,3125,3125,3125,3125,1
|
|
20230906,094900,48978035,3125,3125,3125,3125,0
|
|
20230906,094800,48978035,3125,3125,3130,3125,270
|
|
20230906,094700,48134280,3135,3135,3135,3135,11
|
|
20230906,094600,48099795,3135,3135,3135,3135,0
|
|
20230906,094500,48099795,3135,3130,3135,3130,649
|
|
20230906,094400,46065255,3130,3130,3130,3130,0
|
|
20230906,094300,46065255,3130,3130,3130,3130,0
|
|
20230906,094200,46065255,3130,3130,3130,3130,31
|
|
20230906,094100,45968225,3130,3130,3130,3130,205
|
|
20230906,094000,45326575,3135,3140,3140,3135,239
|
|
20230906,093900,44577305,3140,3140,3140,3140,101
|
|
20230906,093800,44260165,3140,3135,3140,3135,222
|
|
20230906,093700,43564190,3135,3130,3135,3130,266
|
|
20230906,093600,42731530,3135,3130,3135,3130,41
|
|
20230906,093500,42603100,3130,3135,3135,3130,13
|
|
20230906,093400,42562395,3135,3135,3135,3135,279
|
|
20230906,093300,41687730,3135,3140,3140,3135,465
|
|
20230906,093200,40227650,3145,3135,3145,3135,2360
|
|
20230906,093100,32823465,3130,3130,3130,3130,1001
|
|
20230906,093000,29690335,3125,3125,3130,3125,2704
|
|
20230906,092900,21238380,3120,3120,3120,3120,5
|
|
20230906,092800,21222780,3120,3120,3120,3120,5
|
|
20230906,092700,21207180,3120,3120,3120,3120,285
|
|
20230906,092600,20317980,3120,3120,3120,3120,0
|
|
20230906,092500,20317980,3120,3120,3120,3120,108
|
|
20230906,092400,19981020,3115,3115,3115,3115,0
|
|
20230906,092300,19981020,3115,3115,3115,3115,327
|
|
20230906,092200,18962415,3115,3120,3120,3115,386
|
|
20230906,092100,17759200,3120,3120,3120,3120,0
|
|
20230906,092000,17759200,3120,3120,3120,3115,499
|
|
20230906,091900,16202420,3120,3120,3120,3120,298
|
|
20230906,091800,15272660,3115,3115,3115,3115,0
|
|
20230906,091700,15272660,3115,3115,3115,3115,20
|
|
20230906,091600,15210360,3115,3115,3115,3115,102
|
|
20230906,091500,14892630,3115,3115,3115,3115,1612
|
|
20230906,091400,9871250,3115,3120,3125,3115,752
|
|
20230906,091300,7521370,3120,3115,3120,3115,403
|
|
20230906,091200,6264075,3115,3115,3115,3115,0
|
|
20230906,091100,6264075,3115,3115,3115,3115,0
|
|
20230906,091000,6264075,3115,3115,3115,3115,1
|
|
20230906,090900,6260960,3115,3115,3115,3115,100
|
|
20230906,090800,5949460,3110,3100,3110,3100,20
|
|
20230906,090700,5887360,3105,3105,3105,3100,444
|
|
20230906,090600,4509740,3105,3105,3105,3105,0
|
|
20230906,090500,4509740,3105,3105,3105,3105,0
|
|
20230906,090400,4509740,3105,3105,3105,3105,0
|
|
20230906,090300,4509740,3105,3105,3105,3105,0
|
|
20230906,090200,4509740,3105,3105,3105,3105,0
|
|
20230906,090100,4509740,3105,3105,3105,3105,0
|
|
20230906,090000,4509740,3105,3120,3120,3105,1447
|