617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,151083185,3075,3075,3075,3075,346
|
|
20230907,191300,151083185,3075,3075,3075,3075,0
|
|
20230907,191200,151083185,3075,3075,3075,3075,0
|
|
20230907,191100,151083185,3075,3075,3075,3075,0
|
|
20230907,191000,151083185,3075,3075,3075,3075,0
|
|
20230907,190900,151083185,3075,3075,3075,3075,0
|
|
20230907,190800,151083185,3075,3075,3075,3075,0
|
|
20230907,190700,151083185,3075,3075,3075,3075,0
|
|
20230907,190600,151083185,3075,3075,3075,3075,0
|
|
20230907,190500,151083185,3075,3075,3075,3075,0
|
|
20230907,190400,151083185,3075,3075,3075,3075,0
|
|
20230907,190300,151083185,3075,3075,3075,3075,0
|
|
20230907,190200,151083185,3075,3075,3075,3075,0
|
|
20230907,190100,151083185,3075,3075,3075,3075,0
|
|
20230907,190000,151083185,3075,3075,3075,3075,0
|
|
20230907,185900,151083185,3075,3075,3075,3075,0
|
|
20230907,185800,151083185,3075,3075,3075,3075,0
|
|
20230907,185700,151083185,3075,3075,3075,3075,0
|
|
20230907,185600,151083185,3075,3075,3075,3075,0
|
|
20230907,185500,151083185,3075,3075,3075,3075,0
|
|
20230907,185400,151083185,3075,3075,3075,3075,0
|
|
20230907,185300,151083185,3075,3075,3075,3075,0
|
|
20230907,185200,151083185,3075,3075,3075,3075,0
|
|
20230907,185100,151083185,3075,3075,3075,3075,0
|
|
20230907,185000,151083185,3075,3075,3075,3075,0
|
|
20230907,184900,151083185,3075,3075,3075,3075,0
|
|
20230907,184800,151083185,3075,3075,3075,3075,0
|
|
20230907,184700,151083185,3075,3075,3075,3075,0
|
|
20230907,184600,151083185,3075,3075,3075,3075,0
|
|
20230907,184500,151083185,3075,3075,3075,3075,0
|
|
20230907,184400,151083185,3075,3075,3075,3075,346
|
|
20230907,184300,151083185,3075,3075,3075,3075,0
|
|
20230907,184200,151083185,3075,3075,3075,3075,0
|
|
20230907,184100,151083185,3075,3075,3075,3075,0
|
|
20230907,184000,151083185,3075,3075,3075,3075,0
|
|
20230907,183900,151083185,3075,3075,3075,3075,0
|
|
20230907,183800,151083185,3075,3075,3075,3075,0
|
|
20230907,183700,151083185,3075,3075,3075,3075,0
|
|
20230907,183600,151083185,3075,3075,3075,3075,0
|
|
20230907,183500,151083185,3075,3075,3075,3075,0
|
|
20230907,183400,151083185,3075,3075,3075,3075,0
|
|
20230907,183300,151083185,3075,3075,3075,3075,0
|
|
20230907,183200,151083185,3075,3075,3075,3075,0
|
|
20230907,183100,151083185,3075,3075,3075,3075,0
|
|
20230907,183000,151083185,3075,3075,3075,3075,0
|
|
20230907,182900,151083185,3075,3075,3075,3075,0
|
|
20230907,182800,151083185,3075,3075,3075,3075,0
|
|
20230907,182700,151083185,3075,3075,3075,3075,0
|
|
20230907,182600,151083185,3075,3075,3075,3075,0
|
|
20230907,182500,151083185,3075,3075,3075,3075,0
|
|
20230907,182400,151083185,3075,3075,3075,3075,0
|
|
20230907,182300,151083185,3075,3075,3075,3075,0
|
|
20230907,182200,151083185,3075,3075,3075,3075,0
|
|
20230907,182100,151083185,3075,3075,3075,3075,0
|
|
20230907,182000,151083185,3075,3075,3075,3075,0
|
|
20230907,181900,151083185,3075,3075,3075,3075,0
|
|
20230907,181800,151083185,3075,3075,3075,3075,0
|
|
20230907,181700,151083185,3075,3075,3075,3075,0
|
|
20230907,181600,151083185,3075,3075,3075,3075,0
|
|
20230907,181500,151083185,3075,3075,3075,3075,0
|
|
20230907,181400,151083185,3075,3075,3075,3075,346
|
|
20230907,181300,151083185,3075,3075,3075,3075,0
|
|
20230907,181200,151083185,3075,3075,3075,3075,0
|
|
20230907,181100,151083185,3075,3075,3075,3075,0
|
|
20230907,181000,151083185,3075,3075,3075,3075,0
|
|
20230907,180900,151083185,3075,3075,3075,3075,0
|
|
20230907,180800,151083185,3075,3075,3075,3075,0
|
|
20230907,180700,151083185,3075,3075,3075,3075,0
|
|
20230907,180600,151083185,3075,3075,3075,3075,0
|
|
20230907,180500,151083185,3075,3075,3075,3075,0
|
|
20230907,180400,151083185,3075,3075,3075,3075,0
|
|
20230907,180300,151083185,3075,3075,3075,3075,0
|
|
20230907,180200,151083185,3075,3075,3075,3075,0
|
|
20230907,180100,151083185,3075,3075,3075,3075,0
|
|
20230907,180000,151083185,3075,3075,3075,3075,0
|
|
20230907,175900,151083185,3075,3075,3075,3075,0
|
|
20230907,175800,151083185,3075,3075,3075,3075,0
|
|
20230907,175700,151083185,3075,3075,3075,3075,0
|
|
20230907,175600,151083185,3075,3075,3075,3075,0
|
|
20230907,175500,151083185,3075,3075,3075,3075,0
|
|
20230907,175400,151083185,3075,3075,3075,3075,0
|
|
20230907,175300,151083185,3075,3075,3075,3075,0
|
|
20230907,175200,151083185,3075,3075,3075,3075,0
|
|
20230907,175100,151083185,3075,3075,3075,3075,0
|
|
20230907,175000,151083185,3075,3075,3075,3075,0
|
|
20230907,174900,151083185,3075,3075,3075,3075,0
|
|
20230907,174800,151083185,3075,3075,3075,3075,0
|
|
20230907,174700,151083185,3075,3075,3075,3075,0
|
|
20230907,174600,151083185,3075,3075,3075,3075,0
|
|
20230907,174500,151083185,3075,3075,3075,3075,0
|
|
20230907,174400,151083185,3075,3075,3075,3075,346
|
|
20230907,174300,151083185,3075,3075,3075,3075,0
|
|
20230907,174200,151083185,3075,3075,3075,3075,0
|
|
20230907,174100,151083185,3075,3075,3075,3075,0
|
|
20230907,174000,151083185,3075,3075,3075,3075,0
|
|
20230907,173900,151083185,3075,3075,3075,3075,0
|
|
20230907,173800,151083185,3075,3075,3075,3075,0
|
|
20230907,173700,151083185,3075,3075,3075,3075,0
|
|
20230907,173600,151083185,3075,3075,3075,3075,0
|
|
20230907,173500,151083185,3075,3075,3075,3075,0
|
|
20230907,173400,151083185,3075,3075,3075,3075,0
|
|
20230907,173300,151083185,3075,3075,3075,3075,0
|
|
20230907,173200,151083185,3075,3075,3075,3075,0
|
|
20230907,173100,151083185,3075,3075,3075,3075,0
|
|
20230907,173000,151083185,3075,3075,3075,3075,0
|
|
20230907,172900,151083185,3075,3075,3075,3075,0
|
|
20230907,172800,151083185,3075,3075,3075,3075,0
|
|
20230907,172700,151083185,3075,3075,3075,3075,0
|
|
20230907,172600,151083185,3075,3075,3075,3075,0
|
|
20230907,172500,151083185,3075,3075,3075,3075,0
|
|
20230907,172400,151083185,3075,3075,3075,3075,0
|
|
20230907,172300,151083185,3075,3075,3075,3075,0
|
|
20230907,172200,151083185,3075,3075,3075,3075,0
|
|
20230907,172100,151083185,3075,3075,3075,3075,0
|
|
20230907,172000,151083185,3075,3075,3075,3075,0
|
|
20230907,171900,151083185,3075,3075,3075,3075,0
|
|
20230907,171800,151083185,3075,3075,3075,3075,0
|
|
20230907,171700,151083185,3075,3075,3075,3075,0
|
|
20230907,171600,151083185,3075,3075,3075,3075,0
|
|
20230907,171500,151083185,3075,3075,3075,3075,0
|
|
20230907,171400,151083185,3075,3075,3075,3075,346
|
|
20230907,171300,151083185,3075,3075,3075,3075,0
|
|
20230907,171200,151083185,3075,3075,3075,3075,0
|
|
20230907,171100,151083185,3075,3075,3075,3075,0
|
|
20230907,171000,151083185,3075,3075,3075,3075,0
|
|
20230907,170900,151083185,3075,3075,3075,3075,0
|
|
20230907,170800,151083185,3075,3075,3075,3075,0
|
|
20230907,170700,151083185,3075,3075,3075,3075,0
|
|
20230907,170600,151083185,3075,3075,3075,3075,0
|
|
20230907,170500,151083185,3075,3075,3075,3075,0
|
|
20230907,170400,151083185,3075,3075,3075,3075,0
|
|
20230907,170300,151083185,3075,3075,3075,3075,0
|
|
20230907,170200,151083185,3075,3075,3075,3075,0
|
|
20230907,170100,151083185,3075,3075,3075,3075,0
|
|
20230907,170000,151083185,3075,3075,3075,3075,0
|
|
20230907,165900,151083185,3075,3075,3075,3075,0
|
|
20230907,165800,151083185,3075,3075,3075,3075,0
|
|
20230907,165700,151083185,3075,3075,3075,3075,0
|
|
20230907,165600,151083185,3075,3075,3075,3075,0
|
|
20230907,165500,151083185,3075,3075,3075,3075,0
|
|
20230907,165400,151083185,3075,3075,3075,3075,0
|
|
20230907,165300,151083185,3075,3075,3075,3075,0
|
|
20230907,165200,151083185,3075,3075,3075,3075,0
|
|
20230907,165100,151083185,3075,3075,3075,3075,0
|
|
20230907,165000,151083185,3075,3075,3075,3075,0
|
|
20230907,164900,151083185,3075,3075,3075,3075,0
|
|
20230907,164800,151083185,3075,3075,3075,3075,0
|
|
20230907,164700,151083185,3075,3075,3075,3075,0
|
|
20230907,164600,151083185,3075,3075,3075,3075,0
|
|
20230907,164500,151083185,3075,3075,3075,3075,0
|
|
20230907,164400,151083185,3075,3075,3075,3075,346
|
|
20230907,164300,151083185,3075,3075,3075,3075,0
|
|
20230907,164200,151083185,3075,3075,3075,3075,0
|
|
20230907,164100,151083185,3075,3075,3075,3075,0
|
|
20230907,164000,151083185,3075,3075,3075,3075,0
|
|
20230907,163900,151083185,3075,3075,3075,3075,0
|
|
20230907,163800,151083185,3075,3075,3075,3075,0
|
|
20230907,163700,151083185,3075,3075,3075,3075,0
|
|
20230907,163600,151083185,3075,3075,3075,3075,0
|
|
20230907,163500,151083185,3075,3075,3075,3075,0
|
|
20230907,163400,151083185,3075,3075,3075,3075,0
|
|
20230907,163300,151083185,3075,3075,3075,3075,0
|
|
20230907,163200,151083185,3075,3075,3075,3075,0
|
|
20230907,163100,151083185,3075,3075,3075,3075,0
|
|
20230907,163000,151083185,3075,3075,3075,3075,0
|
|
20230907,162900,151083185,3075,3075,3075,3075,0
|
|
20230907,162800,151083185,3075,3075,3075,3075,0
|
|
20230907,162700,151083185,3075,3075,3075,3075,0
|
|
20230907,162600,151083185,3075,3075,3075,3075,0
|
|
20230907,162500,151083185,3075,3075,3075,3075,0
|
|
20230907,162400,151083185,3075,3075,3075,3075,0
|
|
20230907,162300,151083185,3075,3075,3075,3075,0
|
|
20230907,162200,151083185,3075,3075,3075,3075,0
|
|
20230907,162100,151083185,3075,3075,3075,3075,0
|
|
20230907,162000,151083185,3075,3075,3075,3075,0
|
|
20230907,161900,151083185,3075,3075,3075,3075,0
|
|
20230907,161800,151083185,3075,3075,3075,3075,0
|
|
20230907,161700,151083185,3075,3075,3075,3075,0
|
|
20230907,161600,151083185,3075,3075,3075,3075,0
|
|
20230907,161500,151083185,3075,3075,3075,3075,0
|
|
20230907,161400,151083185,3075,3075,3075,3075,346
|
|
20230907,161300,151083185,3075,3075,3075,3075,0
|
|
20230907,161200,151083185,3075,3075,3075,3075,0
|
|
20230907,161100,151083185,3075,3075,3075,3075,0
|
|
20230907,161000,151083185,3075,3075,3075,3075,0
|
|
20230907,160900,151083185,3075,3075,3075,3075,0
|
|
20230907,160800,151083185,3075,3075,3075,3075,0
|
|
20230907,160700,151083185,3075,3075,3075,3075,0
|
|
20230907,160600,151083185,3075,3075,3075,3075,0
|
|
20230907,160500,151083185,3075,3075,3075,3075,0
|
|
20230907,160400,151083185,3075,3075,3075,3075,0
|
|
20230907,160300,151083185,3075,3075,3075,3075,0
|
|
20230907,160200,151083185,3075,3075,3075,3075,0
|
|
20230907,160100,151083185,3075,3075,3075,3075,0
|
|
20230907,160000,151083185,3075,3075,3075,3075,0
|
|
20230907,155900,151083185,3075,3075,3075,3075,0
|
|
20230907,155800,151083185,3075,3075,3075,3075,0
|
|
20230907,155700,151083185,3075,3075,3075,3075,0
|
|
20230907,155600,151083185,3075,3075,3075,3075,0
|
|
20230907,155500,151083185,3075,3075,3075,3075,0
|
|
20230907,155400,151083185,3075,3075,3075,3075,0
|
|
20230907,155300,151083185,3075,3075,3075,3075,0
|
|
20230907,155200,151083185,3075,3075,3075,3075,0
|
|
20230907,155100,151083185,3075,3075,3075,3075,0
|
|
20230907,155000,151083185,3075,3075,3075,3075,0
|
|
20230907,154900,151083185,3075,3075,3075,3075,0
|
|
20230907,154800,151083185,3075,3075,3075,3075,0
|
|
20230907,154700,151083185,3075,3075,3075,3075,0
|
|
20230907,154600,151083185,3075,3075,3075,3075,0
|
|
20230907,154500,151083185,3075,3075,3075,3075,0
|
|
20230907,154400,151083185,3075,3075,3075,3075,346
|
|
20230907,154300,151083185,3075,3075,3075,3075,0
|
|
20230907,154200,151083185,3075,3075,3075,3075,0
|
|
20230907,154100,151083185,3075,3075,3075,3075,0
|
|
20230907,154000,151083185,3075,3075,3075,3075,0
|
|
20230907,153900,151083185,3075,3075,3075,3075,0
|
|
20230907,153800,151083185,3075,3075,3075,3075,0
|
|
20230907,153700,151083185,3075,3075,3075,3075,0
|
|
20230907,153600,151083185,3075,3075,3075,3075,0
|
|
20230907,153500,151083185,3075,3075,3075,3075,0
|
|
20230907,153400,151083185,3075,3075,3075,3075,0
|
|
20230907,153300,151083185,3075,3075,3075,3075,0
|
|
20230907,153200,151083185,3075,3075,3075,3075,0
|
|
20230907,153100,151083185,3075,3075,3075,3075,0
|
|
20230907,153000,151083185,3075,3075,3075,3075,346
|
|
20230907,152900,150019235,3070,3070,3070,3070,0
|
|
20230907,152800,150019235,3070,3070,3070,3070,0
|
|
20230907,152700,150019235,3070,3070,3070,3070,0
|
|
20230907,152600,150019235,3070,3070,3070,3070,0
|
|
20230907,152500,150019235,3070,3070,3070,3070,0
|
|
20230907,152400,150019235,3070,3070,3070,3070,0
|
|
20230907,152300,150019235,3070,3070,3070,3070,0
|
|
20230907,152200,150019235,3070,3070,3070,3070,0
|
|
20230907,152100,150019235,3070,3070,3070,3070,0
|
|
20230907,152000,150019235,3070,3070,3070,3070,0
|
|
20230907,151900,150019235,3070,3070,3070,3070,0
|
|
20230907,151800,150019235,3070,3070,3070,3070,0
|
|
20230907,151700,150019235,3070,3070,3070,3070,0
|
|
20230907,151600,150019235,3070,3070,3070,3070,0
|
|
20230907,151500,150019235,3070,3070,3070,3070,0
|
|
20230907,151400,150019235,3070,3070,3070,3070,0
|
|
20230907,151300,150019235,3070,3070,3070,3070,2318
|
|
20230907,151200,142902975,3070,3070,3070,3070,0
|
|
20230907,151100,142902975,3070,3070,3070,3070,0
|
|
20230907,151000,142902975,3070,3070,3070,3070,10
|
|
20230907,150900,142872275,3070,3070,3070,3070,0
|
|
20230907,150800,142872275,3070,3070,3070,3070,1
|
|
20230907,150700,142869205,3075,3075,3075,3075,0
|
|
20230907,150600,142869205,3075,3075,3075,3075,0
|
|
20230907,150500,142869205,3075,3075,3075,3075,0
|
|
20230907,150400,142869205,3075,3075,3075,3075,0
|
|
20230907,150300,142869205,3075,3075,3075,3075,5
|
|
20230907,150200,142853830,3075,3075,3075,3075,0
|
|
20230907,150100,142853830,3075,3075,3075,3075,2
|
|
20230907,150000,142847680,3075,3075,3075,3075,0
|
|
20230907,145900,142847680,3075,3075,3075,3075,0
|
|
20230907,145800,142847680,3075,3075,3075,3075,12
|
|
20230907,145700,142810780,3075,3075,3075,3075,0
|
|
20230907,145600,142810780,3075,3075,3075,3075,0
|
|
20230907,145500,142810780,3075,3075,3075,3075,495
|
|
20230907,145400,141288655,3075,3075,3075,3075,0
|
|
20230907,145300,141288655,3075,3075,3075,3075,0
|
|
20230907,145200,141288655,3075,3075,3075,3075,0
|
|
20230907,145100,141288655,3075,3075,3075,3075,6
|
|
20230907,145000,141270205,3080,3080,3080,3080,87
|
|
20230907,144900,141002245,3080,3070,3080,3070,400
|
|
20230907,144800,139772245,3070,3070,3070,3070,1
|
|
20230907,144700,139769175,3080,3080,3080,3080,0
|
|
20230907,144600,139769175,3080,3080,3080,3080,0
|
|
20230907,144500,139769175,3080,3080,3080,3080,0
|
|
20230907,144400,139769175,3080,3080,3080,3080,0
|
|
20230907,144300,139769175,3080,3080,3080,3080,0
|
|
20230907,144200,139769175,3080,3080,3080,3080,0
|
|
20230907,144100,139769175,3080,3080,3080,3080,1382
|
|
20230907,144000,135512615,3080,3080,3080,3080,0
|
|
20230907,143900,135512615,3080,3080,3080,3080,0
|
|
20230907,143800,135512615,3080,3080,3080,3080,0
|
|
20230907,143700,135512615,3080,3080,3080,3080,0
|
|
20230907,143600,135512615,3080,3080,3080,3080,0
|
|
20230907,143500,135512615,3080,3080,3080,3080,0
|
|
20230907,143400,135512615,3080,3080,3080,3080,3
|
|
20230907,143300,135503375,3070,3070,3070,3070,0
|
|
20230907,143200,135503375,3070,3070,3070,3070,400
|
|
20230907,143100,134275375,3070,3070,3070,3070,0
|
|
20230907,143000,134275375,3070,3070,3070,3070,0
|
|
20230907,142900,134275375,3070,3070,3070,3070,0
|
|
20230907,142800,134275375,3070,3070,3070,3070,0
|
|
20230907,142700,134275375,3070,3070,3070,3070,0
|
|
20230907,142600,134275375,3070,3070,3070,3070,0
|
|
20230907,142500,134275375,3070,3070,3070,3070,0
|
|
20230907,142400,134275375,3070,3070,3070,3070,0
|
|
20230907,142300,134275375,3070,3070,3070,3070,739
|
|
20230907,142200,132006645,3075,3075,3075,3075,0
|
|
20230907,142100,132006645,3075,3075,3075,3075,0
|
|
20230907,142000,132006645,3075,3075,3075,3075,0
|
|
20230907,141900,132006645,3075,3075,3075,3075,0
|
|
20230907,141800,132006645,3075,3075,3075,3075,0
|
|
20230907,141700,132006645,3075,3075,3075,3075,0
|
|
20230907,141600,132006645,3075,3075,3075,3075,0
|
|
20230907,141500,132006645,3075,3075,3075,3075,0
|
|
20230907,141400,132006645,3075,3075,3075,3075,0
|
|
20230907,141300,132006645,3075,3075,3075,3075,0
|
|
20230907,141200,132006645,3075,3075,3075,3075,0
|
|
20230907,141100,132006645,3075,3075,3075,3075,0
|
|
20230907,141000,132006645,3075,3075,3075,3075,0
|
|
20230907,140900,132006645,3075,3075,3075,3075,0
|
|
20230907,140800,132006645,3075,3075,3075,3075,65
|
|
20230907,140700,131806770,3070,3070,3070,3070,2780
|
|
20230907,140600,123272170,3080,3080,3080,3080,0
|
|
20230907,140500,123272170,3080,3080,3080,3080,2
|
|
20230907,140400,123266010,3075,3080,3080,3075,383
|
|
20230907,140300,122088280,3075,3075,3075,3075,0
|
|
20230907,140200,122088280,3075,3075,3075,3075,0
|
|
20230907,140100,122088280,3075,3075,3075,3075,210
|
|
20230907,140000,121442530,3070,3070,3070,3070,0
|
|
20230907,135900,121442530,3070,3070,3070,3070,0
|
|
20230907,135800,121442530,3070,3070,3070,3070,0
|
|
20230907,135700,121442530,3070,3070,3070,3070,16
|
|
20230907,135600,121393410,3070,3070,3070,3070,0
|
|
20230907,135500,121393410,3070,3070,3070,3070,0
|
|
20230907,135400,121393410,3070,3070,3070,3070,0
|
|
20230907,135300,121393410,3070,3070,3070,3070,0
|
|
20230907,135200,121393410,3070,3070,3070,3070,0
|
|
20230907,135100,121393410,3070,3070,3070,3070,0
|
|
20230907,135000,121393410,3070,3070,3070,3070,0
|
|
20230907,134900,121393410,3070,3070,3070,3070,0
|
|
20230907,134800,121393410,3070,3070,3070,3070,0
|
|
20230907,134700,121393410,3070,3070,3070,3070,0
|
|
20230907,134600,121393410,3070,3070,3070,3070,253
|
|
20230907,134500,120616700,3075,3075,3075,3075,891
|
|
20230907,134400,117876875,3075,3075,3075,3075,0
|
|
20230907,134300,117876875,3075,3075,3075,3075,0
|
|
20230907,134200,117876875,3075,3075,3075,3075,0
|
|
20230907,134100,117876875,3075,3075,3075,3075,0
|
|
20230907,134000,117876875,3075,3075,3075,3075,0
|
|
20230907,133900,117876875,3075,3075,3075,3075,875
|
|
20230907,133800,115186250,3080,3080,3080,3080,0
|
|
20230907,133700,115186250,3080,3080,3080,3080,0
|
|
20230907,133600,115186250,3080,3080,3080,3080,10
|
|
20230907,133500,115155450,3080,3080,3080,3080,5
|
|
20230907,133400,115140050,3080,3080,3080,3080,0
|
|
20230907,133300,115140050,3080,3080,3080,3080,2257
|
|
20230907,133200,108188490,3090,3090,3090,3090,0
|
|
20230907,133100,108188490,3090,3090,3090,3090,4
|
|
20230907,133000,108176130,3085,3085,3085,3085,0
|
|
20230907,132900,108176130,3085,3085,3085,3085,2507
|
|
20230907,132800,100442035,3085,3085,3085,3085,292
|
|
20230907,132700,99541215,3085,3085,3085,3085,1243
|
|
20230907,132600,95706560,3085,3085,3085,3085,5
|
|
20230907,132500,95691135,3085,3085,3085,3085,10
|
|
20230907,132400,95660285,3085,3085,3085,3085,6
|
|
20230907,132300,95641775,3085,3085,3085,3085,8
|
|
20230907,132200,95617095,3085,3085,3085,3085,0
|
|
20230907,132100,95617095,3085,3085,3085,3085,0
|
|
20230907,132000,95617095,3085,3085,3085,3085,0
|
|
20230907,131900,95617095,3085,3085,3085,3085,0
|
|
20230907,131800,95617095,3085,3085,3085,3085,1
|
|
20230907,131700,95614010,3085,3085,3085,3085,1
|
|
20230907,131600,95610925,3085,3085,3085,3085,0
|
|
20230907,131500,95610925,3085,3085,3085,3085,0
|
|
20230907,131400,95610925,3085,3085,3085,3085,0
|
|
20230907,131300,95610925,3085,3085,3085,3085,0
|
|
20230907,131200,95610925,3085,3085,3085,3085,28
|
|
20230907,131100,95524545,3085,3085,3085,3085,0
|
|
20230907,131000,95524545,3085,3085,3085,3085,0
|
|
20230907,130900,95524545,3085,3085,3085,3085,0
|
|
20230907,130800,95524545,3085,3085,3085,3085,0
|
|
20230907,130700,95524545,3085,3085,3085,3085,10
|
|
20230907,130600,95493695,3080,3080,3080,3080,0
|
|
20230907,130500,95493695,3080,3080,3080,3080,0
|
|
20230907,130400,95493695,3080,3080,3080,3080,0
|
|
20230907,130300,95493695,3080,3080,3080,3080,0
|
|
20230907,130200,95493695,3080,3080,3080,3080,0
|
|
20230907,130100,95493695,3080,3080,3080,3080,0
|
|
20230907,130000,95493695,3080,3080,3080,3080,0
|
|
20230907,125900,95493695,3080,3080,3080,3080,0
|
|
20230907,125800,95493695,3080,3080,3080,3080,50
|
|
20230907,125700,95339695,3080,3080,3080,3080,0
|
|
20230907,125600,95339695,3080,3085,3085,3080,5
|
|
20230907,125500,95324280,3085,3080,3085,3080,25
|
|
20230907,125400,95247275,3080,3080,3080,3080,0
|
|
20230907,125300,95247275,3080,3080,3080,3080,0
|
|
20230907,125200,95247275,3080,3080,3080,3080,0
|
|
20230907,125100,95247275,3080,3080,3080,3080,0
|
|
20230907,125000,95247275,3080,3080,3080,3080,0
|
|
20230907,124900,95247275,3080,3080,3080,3080,100
|
|
20230907,124800,94939275,3075,3075,3075,3075,0
|
|
20230907,124700,94939275,3075,3080,3080,3075,3000
|
|
20230907,124600,85708025,3085,3085,3085,3085,32
|
|
20230907,124500,85609305,3080,3080,3080,3080,0
|
|
20230907,124400,85609305,3080,3080,3080,3080,0
|
|
20230907,124300,85609305,3080,3080,3080,3080,185
|
|
20230907,124200,85039505,3080,3080,3080,3080,0
|
|
20230907,124100,85039505,3080,3080,3080,3080,0
|
|
20230907,124000,85039505,3080,3080,3080,3080,0
|
|
20230907,123900,85039505,3080,3080,3080,3080,3
|
|
20230907,123800,85030265,3075,3075,3075,3075,0
|
|
20230907,123700,85030265,3075,3075,3075,3075,0
|
|
20230907,123600,85030265,3075,3075,3075,3075,0
|
|
20230907,123500,85030265,3075,3075,3075,3075,0
|
|
20230907,123400,85030265,3075,3075,3075,3075,0
|
|
20230907,123300,85030265,3075,3075,3075,3075,0
|
|
20230907,123200,85030265,3075,3075,3075,3075,0
|
|
20230907,123100,85030265,3075,3075,3075,3075,0
|
|
20230907,123000,85030265,3075,3075,3075,3075,0
|
|
20230907,122900,85030265,3075,3075,3075,3075,0
|
|
20230907,122800,85030265,3075,3075,3075,3075,0
|
|
20230907,122700,85030265,3075,3075,3075,3075,0
|
|
20230907,122600,85030265,3075,3075,3075,3075,0
|
|
20230907,122500,85030265,3075,3075,3075,3075,402
|
|
20230907,122400,83794115,3080,3080,3080,3080,0
|
|
20230907,122300,83794115,3080,3080,3080,3080,0
|
|
20230907,122200,83794115,3080,3080,3080,3080,1
|
|
20230907,122100,83791035,3080,3080,3080,3080,0
|
|
20230907,122000,83791035,3080,3080,3080,3080,0
|
|
20230907,121900,83791035,3080,3080,3080,3080,512
|
|
20230907,121800,82214075,3085,3085,3085,3085,0
|
|
20230907,121700,82214075,3085,3085,3085,3085,0
|
|
20230907,121600,82214075,3085,3085,3085,3085,0
|
|
20230907,121500,82214075,3085,3085,3085,3085,0
|
|
20230907,121400,82214075,3085,3085,3085,3085,2
|
|
20230907,121300,82207905,3075,3075,3075,3075,1
|
|
20230907,121200,82204830,3070,3070,3070,3070,0
|
|
20230907,121100,82204830,3070,3070,3070,3070,0
|
|
20230907,121000,82204830,3070,3070,3070,3070,0
|
|
20230907,120900,82204830,3070,3070,3070,3070,0
|
|
20230907,120800,82204830,3070,3070,3070,3070,0
|
|
20230907,120700,82204830,3070,3070,3070,3070,0
|
|
20230907,120600,82204830,3070,3070,3070,3070,0
|
|
20230907,120500,82204830,3070,3070,3070,3070,0
|
|
20230907,120400,82204830,3070,3070,3070,3070,0
|
|
20230907,120300,82204830,3070,3070,3070,3070,0
|
|
20230907,120200,82204830,3070,3070,3070,3070,0
|
|
20230907,120100,82204830,3070,3070,3070,3070,0
|
|
20230907,120000,82204830,3070,3070,3070,3070,0
|
|
20230907,115900,82204830,3070,3070,3070,3070,0
|
|
20230907,115800,82204830,3070,3070,3070,3070,0
|
|
20230907,115700,82204830,3070,3070,3070,3070,0
|
|
20230907,115600,82204830,3070,3070,3070,3070,0
|
|
20230907,115500,82204830,3070,3070,3070,3070,1
|
|
20230907,115400,82201760,3080,3080,3080,3080,0
|
|
20230907,115300,82201760,3080,3080,3080,3080,0
|
|
20230907,115200,82201760,3080,3080,3080,3080,0
|
|
20230907,115100,82201760,3080,3080,3080,3080,30
|
|
20230907,115000,82109360,3080,3080,3080,3080,447
|
|
20230907,114900,80732600,3080,3080,3080,3080,0
|
|
20230907,114800,80732600,3080,3080,3080,3080,0
|
|
20230907,114700,80732600,3080,3080,3080,3080,0
|
|
20230907,114600,80732600,3080,3080,3080,3080,0
|
|
20230907,114500,80732600,3080,3080,3080,3080,0
|
|
20230907,114400,80732600,3080,3080,3080,3080,0
|
|
20230907,114300,80732600,3080,3080,3080,3080,0
|
|
20230907,114200,80732600,3080,3080,3080,3080,0
|
|
20230907,114100,80732600,3080,3080,3080,3080,0
|
|
20230907,114000,80732600,3080,3080,3080,3080,1
|
|
20230907,113900,80729520,3080,3080,3080,3080,0
|
|
20230907,113800,80729520,3080,3080,3080,3080,423
|
|
20230907,113700,79426680,3080,3080,3080,3080,0
|
|
20230907,113600,79426680,3080,3080,3080,3080,0
|
|
20230907,113500,79426680,3080,3080,3080,3080,0
|
|
20230907,113400,79426680,3080,3080,3080,3080,1
|
|
20230907,113300,79423600,3080,3080,3080,3080,538
|
|
20230907,113200,77766560,3070,3070,3070,3070,0
|
|
20230907,113100,77766560,3070,3070,3070,3070,200
|
|
20230907,113000,77152560,3070,3070,3070,3070,300
|
|
20230907,112900,76231560,3070,3070,3070,3070,100
|
|
20230907,112800,75924560,3080,3080,3080,3080,0
|
|
20230907,112700,75924560,3080,3080,3080,3080,0
|
|
20230907,112600,75924560,3080,3080,3080,3080,0
|
|
20230907,112500,75924560,3080,3080,3080,3080,0
|
|
20230907,112400,75924560,3080,3080,3080,3080,428
|
|
20230907,112300,74606320,3080,3080,3080,3080,0
|
|
20230907,112200,74606320,3080,3080,3080,3080,10
|
|
20230907,112100,74575520,3070,3070,3070,3070,892
|
|
20230907,112000,71837080,3075,3075,3075,3075,767
|
|
20230907,111900,69478555,3075,3075,3075,3075,0
|
|
20230907,111800,69478555,3075,3075,3075,3075,0
|
|
20230907,111700,69478555,3075,3075,3075,3075,0
|
|
20230907,111600,69478555,3075,3075,3075,3075,0
|
|
20230907,111500,69478555,3075,3075,3075,3075,0
|
|
20230907,111400,69478555,3075,3075,3075,3075,70
|
|
20230907,111300,69263305,3075,3075,3075,3075,0
|
|
20230907,111200,69263305,3075,3075,3075,3075,0
|
|
20230907,111100,69263305,3075,3075,3075,3075,0
|
|
20230907,111000,69263305,3075,3075,3075,3075,569
|
|
20230907,110900,67513630,3075,3075,3075,3075,300
|
|
20230907,110800,66591130,3075,3075,3075,3075,0
|
|
20230907,110700,66591130,3075,3075,3075,3075,0
|
|
20230907,110600,66591130,3075,3075,3075,3075,0
|
|
20230907,110500,66591130,3075,3075,3075,3075,0
|
|
20230907,110400,66591130,3075,3075,3075,3075,32
|
|
20230907,110300,66492730,3075,3075,3075,3075,0
|
|
20230907,110200,66492730,3075,3075,3075,3075,0
|
|
20230907,110100,66492730,3075,3075,3075,3075,0
|
|
20230907,110000,66492730,3075,3075,3075,3075,0
|
|
20230907,105900,66492730,3075,3075,3075,3075,70
|
|
20230907,105800,66277480,3075,3075,3075,3075,703
|
|
20230907,105700,64115755,3075,3080,3080,3075,737
|
|
20230907,105600,61848550,3080,3080,3080,3080,0
|
|
20230907,105500,61848550,3080,3080,3080,3080,137
|
|
20230907,105400,61426590,3080,3085,3085,3080,464
|
|
20230907,105300,59997390,3080,3080,3080,3080,1402
|
|
20230907,105200,55679230,3080,3080,3080,3080,0
|
|
20230907,105100,55679230,3080,3080,3080,3080,0
|
|
20230907,105000,55679230,3080,3080,3080,3080,0
|
|
20230907,104900,55679230,3080,3080,3080,3080,0
|
|
20230907,104800,55679230,3080,3085,3085,3080,294
|
|
20230907,104700,54773700,3085,3085,3085,3085,1841
|
|
20230907,104600,49094215,3090,3090,3090,3090,10
|
|
20230907,104500,49063315,3090,3090,3090,3090,0
|
|
20230907,104400,49063315,3090,3090,3090,3090,0
|
|
20230907,104300,49063315,3090,3080,3090,3080,245
|
|
20230907,104200,48306415,3090,3090,3090,3090,0
|
|
20230907,104100,48306415,3090,3090,3090,3090,0
|
|
20230907,104000,48306415,3090,3090,3090,3090,0
|
|
20230907,103900,48306415,3090,3090,3090,3090,1
|
|
20230907,103800,48303325,3090,3090,3090,3090,0
|
|
20230907,103700,48303325,3090,3090,3090,3090,4
|
|
20230907,103600,48290965,3080,3080,3080,3080,0
|
|
20230907,103500,48290965,3080,3080,3080,3080,126
|
|
20230907,103400,47902885,3080,3080,3080,3080,150
|
|
20230907,103300,47440885,3080,3080,3080,3080,0
|
|
20230907,103200,47440885,3080,3080,3080,3080,0
|
|
20230907,103100,47440885,3080,3080,3080,3080,70
|
|
20230907,103000,47225285,3090,3090,3090,3090,10
|
|
20230907,102900,47194385,3090,3090,3090,3090,13
|
|
20230907,102800,47154215,3090,3090,3090,3090,0
|
|
20230907,102700,47154215,3090,3085,3090,3085,5
|
|
20230907,102600,47138780,3085,3085,3085,3085,552
|
|
20230907,102500,45435860,3080,3080,3080,3080,0
|
|
20230907,102400,45435860,3080,3080,3080,3080,0
|
|
20230907,102300,45435860,3080,3080,3080,3080,0
|
|
20230907,102200,45435860,3080,3080,3080,3080,0
|
|
20230907,102100,45435860,3080,3080,3080,3080,499
|
|
20230907,102000,43898940,3080,3080,3080,3080,485
|
|
20230907,101900,42405140,3080,3080,3080,3080,0
|
|
20230907,101800,42405140,3080,3080,3080,3080,0
|
|
20230907,101700,42405140,3080,3080,3080,3080,0
|
|
20230907,101600,42405140,3080,3080,3080,3080,0
|
|
20230907,101500,42405140,3080,3080,3080,3080,50
|
|
20230907,101400,42251140,3080,3080,3080,3080,0
|
|
20230907,101300,42251140,3080,3080,3080,3080,0
|
|
20230907,101200,42251140,3080,3080,3080,3080,1275
|
|
20230907,101100,38324140,3085,3085,3085,3085,0
|
|
20230907,101000,38324140,3085,3085,3085,3085,492
|
|
20230907,100900,36806320,3085,3085,3085,3085,0
|
|
20230907,100800,36806320,3085,3085,3085,3085,100
|
|
20230907,100700,36497820,3085,3085,3085,3085,0
|
|
20230907,100600,36497820,3085,3095,3095,3085,51
|
|
20230907,100500,36340475,3090,3090,3090,3090,0
|
|
20230907,100400,36340475,3090,3090,3090,3090,137
|
|
20230907,100300,35917145,3090,3090,3090,3090,41
|
|
20230907,100200,35790455,3085,3085,3085,3085,1
|
|
20230907,100100,35787370,3080,3080,3080,3080,1000
|
|
20230907,100000,32707370,3080,3080,3080,3080,2
|
|
20230907,095900,32701210,3080,3080,3080,3080,0
|
|
20230907,095800,32701210,3080,3080,3080,3080,0
|
|
20230907,095700,32701210,3080,3085,3090,3080,150
|
|
20230907,095600,32238440,3085,3085,3085,3085,5
|
|
20230907,095500,32223015,3085,3085,3085,3085,0
|
|
20230907,095400,32223015,3085,3090,3090,3085,3357
|
|
20230907,095300,21860395,3095,3095,3095,3095,0
|
|
20230907,095200,21860395,3095,3095,3095,3095,0
|
|
20230907,095100,21860395,3095,3095,3095,3095,10
|
|
20230907,095000,21829445,3095,3100,3100,3095,548
|
|
20230907,094900,20132885,3100,3100,3100,3100,0
|
|
20230907,094800,20132885,3100,3100,3100,3100,0
|
|
20230907,094700,20132885,3100,3105,3105,3100,63
|
|
20230907,094600,19937275,3105,3105,3105,3105,0
|
|
20230907,094500,19937275,3105,3105,3105,3105,0
|
|
20230907,094400,19937275,3105,3105,3105,3105,0
|
|
20230907,094300,19937275,3105,3105,3105,3105,0
|
|
20230907,094200,19937275,3105,3105,3105,3105,0
|
|
20230907,094100,19937275,3105,3105,3105,3105,256
|
|
20230907,094000,19142395,3100,3100,3100,3100,0
|
|
20230907,093900,19142395,3100,3100,3100,3100,10
|
|
20230907,093800,19111395,3105,3105,3105,3105,10
|
|
20230907,093700,19080345,3105,3105,3105,3095,17
|
|
20230907,093600,19027710,3105,3105,3105,3105,0
|
|
20230907,093500,19027710,3105,3105,3105,3105,1
|
|
20230907,093400,19024605,3105,3105,3105,3105,1
|
|
20230907,093300,19021500,3105,3105,3105,3100,1617
|
|
20230907,093200,14008310,3105,3105,3105,3105,1
|
|
20230907,093100,14005205,3100,3105,3105,3100,51
|
|
20230907,093000,13847100,3110,3110,3110,3110,1
|
|
20230907,092900,13843990,3110,3110,3110,3110,0
|
|
20230907,092800,13843990,3110,3100,3110,3100,321
|
|
20230907,092700,12848880,3105,3105,3105,3105,1344
|
|
20230907,092600,8675760,3110,3110,3110,3110,0
|
|
20230907,092500,8675760,3110,3110,3110,3110,0
|
|
20230907,092400,8675760,3110,3110,3110,3110,1
|
|
20230907,092300,8672650,3110,3110,3110,3110,1
|
|
20230907,092200,8669540,3115,3115,3115,3115,0
|
|
20230907,092100,8669540,3115,3115,3115,3115,0
|
|
20230907,092000,8669540,3115,3115,3115,3115,0
|
|
20230907,091900,8669540,3115,3115,3115,3115,0
|
|
20230907,091800,8669540,3115,3115,3115,3115,10
|
|
20230907,091700,8638390,3105,3105,3105,3105,0
|
|
20230907,091600,8638390,3105,3105,3105,3105,0
|
|
20230907,091500,8638390,3105,3105,3105,3105,1032
|
|
20230907,091400,5434030,3110,3110,3110,3110,0
|
|
20230907,091300,5434030,3110,3110,3110,3110,284
|
|
20230907,091200,4550790,3120,3120,3120,3120,0
|
|
20230907,091100,4550790,3120,3120,3120,3120,0
|
|
20230907,091000,4550790,3120,3120,3120,3120,0
|
|
20230907,090900,4550790,3120,3120,3120,3120,0
|
|
20230907,090800,4550790,3120,3120,3120,3120,0
|
|
20230907,090700,4550790,3120,3120,3120,3120,1
|
|
20230907,090600,4547670,3120,3120,3120,3120,0
|
|
20230907,090500,4547670,3120,3110,3120,3105,1045
|
|
20230907,090400,1297500,3115,3115,3115,3115,2
|
|
20230907,090300,1291270,3115,3115,3115,3115,56
|
|
20230907,090200,1116830,3115,3115,3115,3115,0
|
|
20230907,090100,1116830,3115,3120,3120,3115,236
|
|
20230907,090000,381155,3120,3125,3130,3120,122
|