616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191300,513795580,3095,3095,3095,3095,3293
|
|
20230908,191200,513795580,3095,3095,3095,3095,0
|
|
20230908,191100,513795580,3095,3095,3095,3095,0
|
|
20230908,191000,513795580,3095,3095,3095,3095,0
|
|
20230908,190900,513795580,3095,3095,3095,3095,0
|
|
20230908,190800,513795580,3095,3095,3095,3095,0
|
|
20230908,190700,513795580,3095,3095,3095,3095,0
|
|
20230908,190600,513795580,3095,3095,3095,3095,0
|
|
20230908,190500,513795580,3095,3095,3095,3095,0
|
|
20230908,190400,513795580,3095,3095,3095,3095,0
|
|
20230908,190300,513795580,3095,3095,3095,3095,0
|
|
20230908,190200,513795580,3095,3095,3095,3095,0
|
|
20230908,190100,513795580,3095,3095,3095,3095,0
|
|
20230908,190000,513795580,3095,3095,3095,3095,0
|
|
20230908,185900,513795580,3095,3095,3095,3095,0
|
|
20230908,185800,513795580,3095,3095,3095,3095,0
|
|
20230908,185700,513795580,3095,3095,3095,3095,0
|
|
20230908,185600,513795580,3095,3095,3095,3095,0
|
|
20230908,185500,513795580,3095,3095,3095,3095,0
|
|
20230908,185400,513795580,3095,3095,3095,3095,0
|
|
20230908,185300,513795580,3095,3095,3095,3095,0
|
|
20230908,185200,513795580,3095,3095,3095,3095,0
|
|
20230908,185100,513795580,3095,3095,3095,3095,0
|
|
20230908,185000,513795580,3095,3095,3095,3095,0
|
|
20230908,184900,513795580,3095,3095,3095,3095,0
|
|
20230908,184800,513795580,3095,3095,3095,3095,0
|
|
20230908,184700,513795580,3095,3095,3095,3095,0
|
|
20230908,184600,513795580,3095,3095,3095,3095,0
|
|
20230908,184500,513795580,3095,3095,3095,3095,0
|
|
20230908,184400,513795580,3095,3095,3095,3095,0
|
|
20230908,184300,513795580,3095,3095,3095,3095,3293
|
|
20230908,184200,513795580,3095,3095,3095,3095,0
|
|
20230908,184100,513795580,3095,3095,3095,3095,0
|
|
20230908,184000,513795580,3095,3095,3095,3095,0
|
|
20230908,183900,513795580,3095,3095,3095,3095,0
|
|
20230908,183800,513795580,3095,3095,3095,3095,0
|
|
20230908,183700,513795580,3095,3095,3095,3095,0
|
|
20230908,183600,513795580,3095,3095,3095,3095,0
|
|
20230908,183500,513795580,3095,3095,3095,3095,0
|
|
20230908,183400,513795580,3095,3095,3095,3095,0
|
|
20230908,183300,513795580,3095,3095,3095,3095,0
|
|
20230908,183200,513795580,3095,3095,3095,3095,0
|
|
20230908,183100,513795580,3095,3095,3095,3095,0
|
|
20230908,183000,513795580,3095,3095,3095,3095,0
|
|
20230908,182900,513795580,3095,3095,3095,3095,0
|
|
20230908,182800,513795580,3095,3095,3095,3095,0
|
|
20230908,182700,513795580,3095,3095,3095,3095,0
|
|
20230908,182600,513795580,3095,3095,3095,3095,0
|
|
20230908,182500,513795580,3095,3095,3095,3095,0
|
|
20230908,182400,513795580,3095,3095,3095,3095,0
|
|
20230908,182300,513795580,3095,3095,3095,3095,0
|
|
20230908,182200,513795580,3095,3095,3095,3095,0
|
|
20230908,182100,513795580,3095,3095,3095,3095,0
|
|
20230908,182000,513795580,3095,3095,3095,3095,0
|
|
20230908,181900,513795580,3095,3095,3095,3095,0
|
|
20230908,181800,513795580,3095,3095,3095,3095,0
|
|
20230908,181700,513795580,3095,3095,3095,3095,0
|
|
20230908,181600,513795580,3095,3095,3095,3095,0
|
|
20230908,181500,513795580,3095,3095,3095,3095,0
|
|
20230908,181400,513795580,3095,3095,3095,3095,0
|
|
20230908,181300,513795580,3095,3095,3095,3095,3293
|
|
20230908,181200,513795580,3095,3095,3095,3095,0
|
|
20230908,181100,513795580,3095,3095,3095,3095,0
|
|
20230908,181000,513795580,3095,3095,3095,3095,0
|
|
20230908,180900,513795580,3095,3095,3095,3095,0
|
|
20230908,180800,513795580,3095,3095,3095,3095,0
|
|
20230908,180700,513795580,3095,3095,3095,3095,0
|
|
20230908,180600,513795580,3095,3095,3095,3095,0
|
|
20230908,180500,513795580,3095,3095,3095,3095,0
|
|
20230908,180400,513795580,3095,3095,3095,3095,0
|
|
20230908,180300,513795580,3095,3095,3095,3095,0
|
|
20230908,180200,513795580,3095,3095,3095,3095,0
|
|
20230908,180100,513795580,3095,3095,3095,3095,0
|
|
20230908,180000,513795580,3095,3095,3095,3095,0
|
|
20230908,175900,513795580,3095,3095,3095,3095,0
|
|
20230908,175800,513795580,3095,3095,3095,3095,0
|
|
20230908,175700,513795580,3095,3095,3095,3095,0
|
|
20230908,175600,513795580,3095,3095,3095,3095,0
|
|
20230908,175500,513795580,3095,3095,3095,3095,0
|
|
20230908,175400,513795580,3095,3095,3095,3095,0
|
|
20230908,175300,513795580,3095,3095,3095,3095,0
|
|
20230908,175200,513795580,3095,3095,3095,3095,0
|
|
20230908,175100,513795580,3095,3095,3095,3095,0
|
|
20230908,175000,513795580,3095,3095,3095,3095,0
|
|
20230908,174900,513795580,3095,3095,3095,3095,0
|
|
20230908,174800,513795580,3095,3095,3095,3095,0
|
|
20230908,174700,513795580,3095,3095,3095,3095,0
|
|
20230908,174600,513795580,3095,3095,3095,3095,0
|
|
20230908,174500,513795580,3095,3095,3095,3095,0
|
|
20230908,174400,513795580,3095,3095,3095,3095,0
|
|
20230908,174300,513795580,3095,3095,3095,3095,3293
|
|
20230908,174200,513795580,3095,3095,3095,3095,0
|
|
20230908,174100,513795580,3095,3095,3095,3095,0
|
|
20230908,174000,513795580,3095,3095,3095,3095,0
|
|
20230908,173900,513795580,3095,3095,3095,3095,0
|
|
20230908,173800,513795580,3095,3095,3095,3095,0
|
|
20230908,173700,513795580,3095,3095,3095,3095,0
|
|
20230908,173600,513795580,3095,3095,3095,3095,0
|
|
20230908,173500,513795580,3095,3095,3095,3095,0
|
|
20230908,173400,513795580,3095,3095,3095,3095,0
|
|
20230908,173300,513795580,3095,3095,3095,3095,0
|
|
20230908,173200,513795580,3095,3095,3095,3095,0
|
|
20230908,173100,513795580,3095,3095,3095,3095,0
|
|
20230908,173000,513795580,3095,3095,3095,3095,0
|
|
20230908,172900,513795580,3095,3095,3095,3095,0
|
|
20230908,172800,513795580,3095,3095,3095,3095,0
|
|
20230908,172700,513795580,3095,3095,3095,3095,0
|
|
20230908,172600,513795580,3095,3095,3095,3095,0
|
|
20230908,172500,513795580,3095,3095,3095,3095,0
|
|
20230908,172400,513795580,3095,3095,3095,3095,0
|
|
20230908,172300,513795580,3095,3095,3095,3095,0
|
|
20230908,172200,513795580,3095,3095,3095,3095,0
|
|
20230908,172100,513795580,3095,3095,3095,3095,0
|
|
20230908,172000,513795580,3095,3095,3095,3095,0
|
|
20230908,171900,513795580,3095,3095,3095,3095,0
|
|
20230908,171800,513795580,3095,3095,3095,3095,0
|
|
20230908,171700,513795580,3095,3095,3095,3095,0
|
|
20230908,171600,513795580,3095,3095,3095,3095,0
|
|
20230908,171500,513795580,3095,3095,3095,3095,0
|
|
20230908,171400,513795580,3095,3095,3095,3095,0
|
|
20230908,171300,513795580,3095,3095,3095,3095,3293
|
|
20230908,171200,513795580,3095,3095,3095,3095,0
|
|
20230908,171100,513795580,3095,3095,3095,3095,0
|
|
20230908,171000,513795580,3095,3095,3095,3095,0
|
|
20230908,170900,513795580,3095,3095,3095,3095,0
|
|
20230908,170800,513795580,3095,3095,3095,3095,0
|
|
20230908,170700,513795580,3095,3095,3095,3095,0
|
|
20230908,170600,513795580,3095,3095,3095,3095,0
|
|
20230908,170500,513795580,3095,3095,3095,3095,0
|
|
20230908,170400,513795580,3095,3095,3095,3095,0
|
|
20230908,170300,513795580,3095,3095,3095,3095,0
|
|
20230908,170200,513795580,3095,3095,3095,3095,0
|
|
20230908,170100,513795580,3095,3095,3095,3095,0
|
|
20230908,170000,513795580,3095,3095,3095,3095,0
|
|
20230908,165900,513795580,3095,3095,3095,3095,0
|
|
20230908,165800,513795580,3095,3095,3095,3095,0
|
|
20230908,165700,513795580,3095,3095,3095,3095,0
|
|
20230908,165600,513795580,3095,3095,3095,3095,0
|
|
20230908,165500,513795580,3095,3095,3095,3095,0
|
|
20230908,165400,513795580,3095,3095,3095,3095,0
|
|
20230908,165300,513795580,3095,3095,3095,3095,0
|
|
20230908,165200,513795580,3095,3095,3095,3095,0
|
|
20230908,165100,513795580,3095,3095,3095,3095,0
|
|
20230908,165000,513795580,3095,3095,3095,3095,0
|
|
20230908,164900,513795580,3095,3095,3095,3095,0
|
|
20230908,164800,513795580,3095,3095,3095,3095,0
|
|
20230908,164700,513795580,3095,3095,3095,3095,0
|
|
20230908,164600,513795580,3095,3095,3095,3095,0
|
|
20230908,164500,513795580,3095,3095,3095,3095,0
|
|
20230908,164400,513795580,3095,3095,3095,3095,0
|
|
20230908,164300,513795580,3095,3095,3095,3095,3293
|
|
20230908,164200,513795580,3095,3095,3095,3095,0
|
|
20230908,164100,513795580,3095,3095,3095,3095,0
|
|
20230908,164000,513795580,3095,3095,3095,3095,0
|
|
20230908,163900,513795580,3095,3095,3095,3095,0
|
|
20230908,163800,513795580,3095,3095,3095,3095,0
|
|
20230908,163700,513795580,3095,3095,3095,3095,0
|
|
20230908,163600,513795580,3095,3095,3095,3095,0
|
|
20230908,163500,513795580,3095,3095,3095,3095,0
|
|
20230908,163400,513795580,3095,3095,3095,3095,0
|
|
20230908,163300,513795580,3095,3095,3095,3095,0
|
|
20230908,163200,513795580,3095,3095,3095,3095,0
|
|
20230908,163100,513795580,3095,3095,3095,3095,0
|
|
20230908,163000,513795580,3095,3095,3095,3095,0
|
|
20230908,162900,513795580,3095,3095,3095,3095,0
|
|
20230908,162800,513795580,3095,3095,3095,3095,0
|
|
20230908,162700,513795580,3095,3095,3095,3095,0
|
|
20230908,162600,513795580,3095,3095,3095,3095,0
|
|
20230908,162500,513795580,3095,3095,3095,3095,0
|
|
20230908,162400,513795580,3095,3095,3095,3095,0
|
|
20230908,162300,513795580,3095,3095,3095,3095,0
|
|
20230908,162200,513795580,3095,3095,3095,3095,0
|
|
20230908,162100,513795580,3095,3095,3095,3095,0
|
|
20230908,162000,513795580,3095,3095,3095,3095,0
|
|
20230908,161900,513795580,3095,3095,3095,3095,0
|
|
20230908,161800,513795580,3095,3095,3095,3095,0
|
|
20230908,161700,513795580,3095,3095,3095,3095,0
|
|
20230908,161600,513795580,3095,3095,3095,3095,0
|
|
20230908,161500,513795580,3095,3095,3095,3095,0
|
|
20230908,161400,513795580,3095,3095,3095,3095,0
|
|
20230908,161300,513795580,3095,3095,3095,3095,3293
|
|
20230908,161200,513795580,3095,3095,3095,3095,0
|
|
20230908,161100,513795580,3095,3095,3095,3095,0
|
|
20230908,161000,513795580,3095,3095,3095,3095,0
|
|
20230908,160900,513795580,3095,3095,3095,3095,0
|
|
20230908,160800,513795580,3095,3095,3095,3095,0
|
|
20230908,160700,513795580,3095,3095,3095,3095,0
|
|
20230908,160600,513795580,3095,3095,3095,3095,0
|
|
20230908,160500,513795580,3095,3095,3095,3095,0
|
|
20230908,160400,513795580,3095,3095,3095,3095,0
|
|
20230908,160300,513795580,3095,3095,3095,3095,0
|
|
20230908,160200,513795580,3095,3095,3095,3095,0
|
|
20230908,160100,513795580,3095,3095,3095,3095,0
|
|
20230908,160000,513795580,3095,3095,3095,3095,0
|
|
20230908,155900,513795580,3095,3095,3095,3095,0
|
|
20230908,155800,513795580,3095,3095,3095,3095,0
|
|
20230908,155700,513795580,3095,3095,3095,3095,0
|
|
20230908,155600,513795580,3095,3095,3095,3095,0
|
|
20230908,155500,513795580,3095,3095,3095,3095,0
|
|
20230908,155400,513795580,3095,3095,3095,3095,0
|
|
20230908,155300,513795580,3095,3095,3095,3095,0
|
|
20230908,155200,513795580,3095,3095,3095,3095,0
|
|
20230908,155100,513795580,3095,3095,3095,3095,0
|
|
20230908,155000,513795580,3095,3095,3095,3095,0
|
|
20230908,154900,513795580,3095,3095,3095,3095,0
|
|
20230908,154800,513795580,3095,3095,3095,3095,0
|
|
20230908,154700,513795580,3095,3095,3095,3095,0
|
|
20230908,154600,513795580,3095,3095,3095,3095,0
|
|
20230908,154500,513795580,3095,3095,3095,3095,0
|
|
20230908,154400,513795580,3095,3095,3095,3095,0
|
|
20230908,154300,513795580,3095,3095,3095,3095,3293
|
|
20230908,154200,513795580,3095,3095,3095,3095,0
|
|
20230908,154100,513795580,3095,3095,3095,3095,0
|
|
20230908,154000,513795580,3095,3095,3095,3095,0
|
|
20230908,153900,513795580,3095,3095,3095,3095,0
|
|
20230908,153800,513795580,3095,3095,3095,3095,0
|
|
20230908,153700,513795580,3095,3095,3095,3095,0
|
|
20230908,153600,513795580,3095,3095,3095,3095,0
|
|
20230908,153500,513795580,3095,3095,3095,3095,0
|
|
20230908,153400,513795580,3095,3095,3095,3095,0
|
|
20230908,153300,513795580,3095,3095,3095,3095,0
|
|
20230908,153200,513795580,3095,3095,3095,3095,0
|
|
20230908,153100,513795580,3095,3095,3095,3095,0
|
|
20230908,153000,513795580,3095,3095,3095,3095,3293
|
|
20230908,152900,503603745,3095,3095,3095,3095,0
|
|
20230908,152800,503603745,3095,3095,3095,3095,0
|
|
20230908,152700,503603745,3095,3095,3095,3095,0
|
|
20230908,152600,503603745,3095,3095,3095,3095,0
|
|
20230908,152500,503603745,3095,3095,3095,3095,0
|
|
20230908,152400,503603745,3095,3095,3095,3095,0
|
|
20230908,152300,503603745,3095,3095,3095,3095,0
|
|
20230908,152200,503603745,3095,3095,3095,3095,0
|
|
20230908,152100,503603745,3095,3095,3095,3095,0
|
|
20230908,152000,503603745,3095,3095,3095,3095,0
|
|
20230908,151900,503603745,3095,3090,3095,3090,1069
|
|
20230908,151800,500295530,3090,3090,3090,3090,727
|
|
20230908,151700,498049100,3085,3085,3085,3085,25
|
|
20230908,151600,497971975,3085,3085,3085,3085,10
|
|
20230908,151500,497941125,3085,3085,3085,3085,10
|
|
20230908,151400,497910275,3085,3085,3085,3085,11
|
|
20230908,151300,497876340,3080,3090,3090,3080,324
|
|
20230908,151200,496875190,3090,3080,3090,3080,1200
|
|
20230908,151100,493172190,3095,3090,3095,3090,94
|
|
20230908,151000,492881660,3085,3085,3085,3085,110
|
|
20230908,150900,492542310,3085,3090,3090,3085,32
|
|
20230908,150800,492443580,3090,3090,3090,3090,36
|
|
20230908,150700,492332340,3090,3090,3090,3090,107
|
|
20230908,150600,492001710,3075,3080,3080,3075,669
|
|
20230908,150500,489944430,3080,3080,3080,3080,100
|
|
20230908,150400,489636430,3090,3090,3090,3090,0
|
|
20230908,150300,489636430,3090,3090,3090,3090,4
|
|
20230908,150200,489624070,3090,3090,3090,3090,0
|
|
20230908,150100,489624070,3090,3090,3090,3090,2
|
|
20230908,150000,489617890,3090,3090,3090,3090,0
|
|
20230908,145900,489617890,3090,3090,3090,3090,0
|
|
20230908,145800,489617890,3090,3090,3090,3090,30
|
|
20230908,145700,489525190,3085,3085,3085,3085,821
|
|
20230908,145600,486992405,3085,3085,3085,3085,179
|
|
20230908,145500,486440190,3085,3085,3085,3085,0
|
|
20230908,145400,486440190,3085,3085,3085,3085,0
|
|
20230908,145300,486440190,3085,3085,3085,3085,10
|
|
20230908,145200,486409340,3085,3085,3085,3085,0
|
|
20230908,145100,486409340,3085,3085,3085,3085,0
|
|
20230908,145000,486409340,3085,3085,3085,3085,0
|
|
20230908,144900,486409340,3085,3085,3085,3085,0
|
|
20230908,144800,486409340,3085,3085,3085,3085,1
|
|
20230908,144700,486406255,3085,3085,3085,3085,0
|
|
20230908,144600,486406255,3085,3085,3085,3085,613
|
|
20230908,144500,484515150,3080,3080,3080,3080,0
|
|
20230908,144400,484515150,3080,3080,3080,3080,0
|
|
20230908,144300,484515150,3080,3080,3080,3080,296
|
|
20230908,144200,483603470,3080,3080,3080,3080,0
|
|
20230908,144100,483603470,3080,3080,3080,3080,0
|
|
20230908,144000,483603470,3080,3080,3080,3080,21
|
|
20230908,143900,483538790,3080,3080,3080,3080,0
|
|
20230908,143800,483538790,3080,3080,3080,3080,116
|
|
20230908,143700,483181510,3080,3080,3080,3080,157
|
|
20230908,143600,482697950,3080,3080,3080,3080,1600
|
|
20230908,143500,477769950,3085,3085,3085,3085,1
|
|
20230908,143400,477766865,3080,3080,3080,3080,0
|
|
20230908,143300,477766865,3080,3080,3080,3080,0
|
|
20230908,143200,477766865,3080,3080,3080,3080,0
|
|
20230908,143100,477766865,3080,3080,3080,3080,0
|
|
20230908,143000,477766865,3080,3080,3080,3080,0
|
|
20230908,142900,477766865,3080,3080,3080,3080,1043
|
|
20230908,142800,474554425,3080,3080,3080,3080,0
|
|
20230908,142700,474554425,3080,3080,3080,3080,0
|
|
20230908,142600,474554425,3080,3080,3080,3080,0
|
|
20230908,142500,474554425,3080,3080,3080,3080,55
|
|
20230908,142400,474385025,3080,3080,3080,3080,10
|
|
20230908,142300,474354225,3080,3080,3080,3080,11
|
|
20230908,142200,474320345,3085,3085,3085,3085,0
|
|
20230908,142100,474320345,3085,3085,3085,3085,0
|
|
20230908,142000,474320345,3085,3085,3085,3085,102
|
|
20230908,141900,474005675,3090,3085,3090,3085,3
|
|
20230908,141800,473996415,3085,3085,3085,3085,0
|
|
20230908,141700,473996415,3085,3085,3085,3085,0
|
|
20230908,141600,473996415,3085,3085,3085,3085,101
|
|
20230908,141500,473684830,3080,3080,3080,3080,0
|
|
20230908,141400,473684830,3080,3080,3080,3080,0
|
|
20230908,141300,473684830,3080,3080,3080,3080,0
|
|
20230908,141200,473684830,3080,3080,3080,3080,1
|
|
20230908,141100,473681750,3075,3075,3075,3075,0
|
|
20230908,141000,473681750,3075,3075,3075,3075,27
|
|
20230908,140900,473598725,3080,3080,3080,3080,184
|
|
20230908,140800,473032005,3085,3085,3085,3085,0
|
|
20230908,140700,473032005,3085,3085,3085,3085,10
|
|
20230908,140600,473001155,3085,3085,3085,3085,0
|
|
20230908,140500,473001155,3085,3085,3085,3085,0
|
|
20230908,140400,473001155,3085,3085,3085,3085,0
|
|
20230908,140300,473001155,3085,3085,3085,3085,0
|
|
20230908,140200,473001155,3085,3085,3085,3085,1
|
|
20230908,140100,472998070,3090,3090,3090,3090,1
|
|
20230908,140000,472994980,3085,3085,3085,3085,1
|
|
20230908,135900,472991895,3075,3075,3075,3075,0
|
|
20230908,135800,472991895,3075,3075,3075,3075,0
|
|
20230908,135700,472991895,3075,3080,3080,3075,100
|
|
20230908,135600,472684135,3080,3080,3080,3080,74
|
|
20230908,135500,472456215,3085,3085,3085,3085,108
|
|
20230908,135400,472123035,3085,3085,3085,3085,0
|
|
20230908,135300,472123035,3085,3085,3085,3085,9
|
|
20230908,135200,472095270,3085,3085,3085,3085,0
|
|
20230908,135100,472095270,3085,3085,3085,3085,1
|
|
20230908,135000,472092185,3090,3090,3090,3090,0
|
|
20230908,134900,472092185,3090,3090,3090,3090,0
|
|
20230908,134800,472092185,3090,3090,3090,3090,0
|
|
20230908,134700,472092185,3090,3090,3090,3090,0
|
|
20230908,134600,472092185,3090,3090,3090,3090,0
|
|
20230908,134500,472092185,3090,3090,3090,3090,0
|
|
20230908,134400,472092185,3090,3090,3090,3090,1
|
|
20230908,134300,472089095,3095,3095,3095,3095,0
|
|
20230908,134200,472089095,3095,3095,3095,3095,0
|
|
20230908,134100,472089095,3095,3095,3095,3095,0
|
|
20230908,134000,472089095,3095,3090,3095,3090,230
|
|
20230908,133900,471378340,3090,3090,3090,3090,1381
|
|
20230908,133800,467111050,3090,3090,3090,3090,1
|
|
20230908,133700,467107960,3080,3085,3085,3080,219
|
|
20230908,133600,466432865,3085,3085,3085,3085,0
|
|
20230908,133500,466432865,3085,3085,3085,3085,0
|
|
20230908,133400,466432865,3085,3085,3085,3085,111
|
|
20230908,133300,466090430,3085,3085,3085,3085,0
|
|
20230908,133200,466090430,3085,3085,3085,3085,0
|
|
20230908,133100,466090430,3085,3085,3085,3085,196
|
|
20230908,133000,465485770,3085,3085,3085,3085,3
|
|
20230908,132900,465476515,3085,3085,3085,3085,4
|
|
20230908,132800,465464175,3090,3090,3090,3090,0
|
|
20230908,132700,465464175,3090,3090,3090,3090,0
|
|
20230908,132600,465464175,3090,3090,3090,3090,55
|
|
20230908,132500,465294225,3090,3090,3090,3090,76
|
|
20230908,132400,465059385,3085,3085,3085,3085,0
|
|
20230908,132300,465059385,3085,3085,3085,3085,7
|
|
20230908,132200,465037790,3090,3090,3090,3090,0
|
|
20230908,132100,465037790,3090,3090,3090,3090,0
|
|
20230908,132000,465037790,3090,3085,3090,3085,5
|
|
20230908,131900,465022360,3080,3080,3080,3080,0
|
|
20230908,131800,465022360,3080,3080,3080,3080,0
|
|
20230908,131700,465022360,3080,3080,3080,3080,0
|
|
20230908,131600,465022360,3080,3080,3080,3080,36
|
|
20230908,131500,464911480,3080,3080,3080,3080,16
|
|
20230908,131400,464862200,3075,3075,3075,3075,0
|
|
20230908,131300,464862200,3075,3075,3075,3075,320
|
|
20230908,131200,463878200,3080,3080,3085,3080,149
|
|
20230908,131100,463418795,3080,3080,3080,3080,1074
|
|
20230908,131000,460110875,3080,3080,3080,3080,101
|
|
20230908,130900,459799795,3075,3080,3080,3075,79
|
|
20230908,130800,459556480,3080,3080,3080,3080,0
|
|
20230908,130700,459556480,3080,3080,3080,3080,18
|
|
20230908,130600,459501040,3080,3080,3080,3080,0
|
|
20230908,130500,459501040,3080,3080,3080,3080,81
|
|
20230908,130400,459251560,3075,3075,3075,3075,842
|
|
20230908,130300,456662410,3080,3080,3080,3080,0
|
|
20230908,130200,456662410,3080,3080,3080,3080,100
|
|
20230908,130100,456354410,3080,3080,3080,3080,0
|
|
20230908,130000,456354410,3080,3080,3080,3080,0
|
|
20230908,125900,456354410,3080,3075,3080,3075,684
|
|
20230908,125800,454251075,3075,3075,3075,3075,0
|
|
20230908,125700,454251075,3075,3075,3075,3075,0
|
|
20230908,125600,454251075,3075,3075,3075,3075,0
|
|
20230908,125500,454251075,3075,3075,3075,3075,0
|
|
20230908,125400,454251075,3075,3075,3075,3075,459
|
|
20230908,125300,452839650,3075,3075,3075,3075,126
|
|
20230908,125200,452452200,3075,3075,3075,3075,0
|
|
20230908,125100,452452200,3075,3075,3075,3075,0
|
|
20230908,125000,452452200,3075,3075,3075,3075,30
|
|
20230908,124900,452359950,3075,3080,3080,3075,1086
|
|
20230908,124800,449020475,3080,3080,3080,3080,0
|
|
20230908,124700,449020475,3080,3080,3080,3080,0
|
|
20230908,124600,449020475,3080,3080,3080,3080,1
|
|
20230908,124500,449017395,3080,3080,3080,3080,100
|
|
20230908,124400,448709395,3075,3075,3075,3075,0
|
|
20230908,124300,448709395,3075,3075,3075,3075,0
|
|
20230908,124200,448709395,3075,3075,3075,3075,901
|
|
20230908,124100,445938820,3080,3080,3080,3080,0
|
|
20230908,124000,445938820,3080,3080,3080,3080,100
|
|
20230908,123900,445630820,3075,3075,3075,3075,0
|
|
20230908,123800,445630820,3075,3075,3075,3075,0
|
|
20230908,123700,445630820,3075,3075,3075,3075,0
|
|
20230908,123600,445630820,3075,3075,3075,3075,1
|
|
20230908,123500,445627745,3075,3080,3080,3075,600
|
|
20230908,123400,443782245,3080,3080,3080,3080,0
|
|
20230908,123300,443782245,3080,3080,3080,3080,100
|
|
20230908,123200,443474245,3075,3075,3075,3075,0
|
|
20230908,123100,443474245,3075,3075,3075,3075,1
|
|
20230908,123000,443471170,3075,3080,3080,3075,12
|
|
20230908,122900,443434225,3080,3075,3080,3075,10
|
|
20230908,122800,443403430,3075,3080,3080,3075,1363
|
|
20230908,122700,439210820,3085,3085,3085,3085,0
|
|
20230908,122600,439210820,3085,3085,3085,3085,0
|
|
20230908,122500,439210820,3085,3085,3085,3085,1
|
|
20230908,122400,439207735,3085,3085,3085,3085,0
|
|
20230908,122300,439207735,3085,3085,3085,3085,0
|
|
20230908,122200,439207735,3085,3085,3085,3085,3
|
|
20230908,122100,439198480,3080,3080,3080,3080,0
|
|
20230908,122000,439198480,3080,3080,3080,3080,47
|
|
20230908,121900,439053720,3080,3080,3080,3080,0
|
|
20230908,121800,439053720,3080,3080,3080,3080,0
|
|
20230908,121700,439053720,3080,3080,3080,3080,0
|
|
20230908,121600,439053720,3080,3080,3080,3080,0
|
|
20230908,121500,439053720,3080,3080,3080,3080,0
|
|
20230908,121400,439053720,3080,3080,3080,3080,0
|
|
20230908,121300,439053720,3080,3080,3080,3080,17
|
|
20230908,121200,439001360,3075,3075,3075,3075,0
|
|
20230908,121100,439001360,3075,3075,3075,3075,1
|
|
20230908,121000,438998285,3090,3090,3090,3090,50
|
|
20230908,120900,438843785,3090,3090,3090,3090,301
|
|
20230908,120800,437913695,3090,3090,3090,3090,0
|
|
20230908,120700,437913695,3090,3080,3090,3080,704
|
|
20230908,120600,435739820,3070,3070,3070,3070,0
|
|
20230908,120500,435739820,3070,3070,3070,3070,0
|
|
20230908,120400,435739820,3070,3070,3070,3070,0
|
|
20230908,120300,435739820,3070,3070,3070,3065,1120
|
|
20230908,120200,432302560,3075,3075,3075,3075,1
|
|
20230908,120100,432299485,3090,3070,3090,3070,647
|
|
20230908,120000,430312995,3070,3070,3070,3070,0
|
|
20230908,115900,430312995,3070,3075,3075,3070,1602
|
|
20230908,115800,425394850,3070,3070,3070,3070,1000
|
|
20230908,115700,422324850,3070,3075,3075,3070,66
|
|
20230908,115600,422122225,3075,3090,3090,3075,2405
|
|
20230908,115500,414719005,3095,3095,3095,3095,0
|
|
20230908,115400,414719005,3095,3095,3095,3095,1
|
|
20230908,115300,414715910,3085,3085,3085,3085,0
|
|
20230908,115200,414715910,3085,3085,3085,3085,24
|
|
20230908,115100,414641870,3085,3085,3085,3085,76
|
|
20230908,115000,414407410,3080,3080,3080,3080,853
|
|
20230908,114900,411780170,3075,3075,3075,3075,67
|
|
20230908,114800,411574145,3075,3075,3090,3075,4124
|
|
20230908,114700,398892830,3075,3090,3090,3075,6008
|
|
20230908,114600,380381720,3090,3095,3095,3090,1199
|
|
20230908,114500,376676155,3105,3110,3110,3105,5
|
|
20230908,114400,376660615,3115,3090,3115,3090,1811
|
|
20230908,114300,371033905,3090,3105,3105,3090,3909
|
|
20230908,114200,358924470,3105,3120,3125,3090,8652
|
|
20230908,114100,332115490,3120,3140,3150,3100,15803
|
|
20230908,114000,282766785,3140,3120,3145,3120,10300
|
|
20230908,113900,250541725,3120,3095,3185,3095,21839
|
|
20230908,113800,181613590,3100,3115,3115,3075,14516
|
|
20230908,113700,136750035,3120,3115,3165,3115,17904
|
|
20230908,113600,80628130,3120,3125,3125,3115,611
|
|
20230908,113500,78724130,3125,3090,3125,3090,7547
|
|
20230908,113400,55253150,3090,3090,3090,3090,0
|
|
20230908,113300,55253150,3090,3070,3090,3070,4147
|
|
20230908,113200,42475955,3070,3070,3070,3070,0
|
|
20230908,113100,42475955,3070,3070,3070,3070,0
|
|
20230908,113000,42475955,3070,3070,3070,3070,0
|
|
20230908,112900,42475955,3070,3070,3070,3070,0
|
|
20230908,112800,42475955,3070,3070,3070,3070,0
|
|
20230908,112700,42475955,3070,3070,3070,3070,0
|
|
20230908,112600,42475955,3070,3070,3070,3070,0
|
|
20230908,112500,42475955,3070,3070,3070,3070,1
|
|
20230908,112400,42472885,3060,3060,3060,3060,0
|
|
20230908,112300,42472885,3060,3060,3060,3060,0
|
|
20230908,112200,42472885,3060,3060,3060,3060,0
|
|
20230908,112100,42472885,3060,3070,3070,3060,22
|
|
20230908,112000,42405545,3060,3060,3060,3060,0
|
|
20230908,111900,42405545,3060,3065,3065,3060,52
|
|
20230908,111800,42246410,3065,3065,3065,3065,0
|
|
20230908,111700,42246410,3065,3065,3065,3065,0
|
|
20230908,111600,42246410,3065,3065,3065,3065,274
|
|
20230908,111500,41406600,3070,3070,3070,3070,0
|
|
20230908,111400,41406600,3070,3070,3070,3070,0
|
|
20230908,111300,41406600,3070,3070,3070,3070,0
|
|
20230908,111200,41406600,3070,3070,3070,3070,0
|
|
20230908,111100,41406600,3070,3070,3070,3070,1
|
|
20230908,111000,41403530,3065,3065,3065,3065,0
|
|
20230908,110900,41403530,3065,3065,3065,3065,0
|
|
20230908,110800,41403530,3065,3065,3065,3065,108
|
|
20230908,110700,41072510,3065,3065,3065,3065,0
|
|
20230908,110600,41072510,3065,3065,3065,3065,10
|
|
20230908,110500,41041860,3065,3065,3065,3065,0
|
|
20230908,110400,41041860,3065,3065,3065,3065,0
|
|
20230908,110300,41041860,3065,3065,3065,3065,2
|
|
20230908,110200,41035730,3065,3065,3065,3065,0
|
|
20230908,110100,41035730,3065,3065,3065,3065,0
|
|
20230908,110000,41035730,3065,3065,3065,3065,2
|
|
20230908,105900,41029600,3065,3065,3065,3065,0
|
|
20230908,105800,41029600,3065,3065,3065,3065,0
|
|
20230908,105700,41029600,3065,3065,3065,3065,1
|
|
20230908,105600,41026535,3065,3065,3065,3065,0
|
|
20230908,105500,41026535,3065,3065,3065,3065,0
|
|
20230908,105400,41026535,3065,3065,3065,3065,0
|
|
20230908,105300,41026535,3065,3065,3065,3065,1
|
|
20230908,105200,41023470,3060,3060,3060,3060,0
|
|
20230908,105100,41023470,3060,3060,3060,3060,1
|
|
20230908,105000,41020410,3065,3065,3065,3065,0
|
|
20230908,104900,41020410,3065,3065,3065,3065,0
|
|
20230908,104800,41020410,3065,3065,3065,3065,0
|
|
20230908,104700,41020410,3065,3065,3065,3065,0
|
|
20230908,104600,41020410,3065,3065,3065,3065,6
|
|
20230908,104500,41002020,3065,3065,3065,3065,0
|
|
20230908,104400,41002020,3065,3065,3065,3065,1
|
|
20230908,104300,40998955,3055,3055,3055,3055,0
|
|
20230908,104200,40998955,3055,3055,3055,3055,0
|
|
20230908,104100,40998955,3055,3055,3055,3055,146
|
|
20230908,104000,40552925,3065,3065,3065,3065,0
|
|
20230908,103900,40552925,3065,3065,3065,3065,51
|
|
20230908,103800,40396610,3065,3065,3065,3065,0
|
|
20230908,103700,40396610,3065,3065,3065,3065,0
|
|
20230908,103600,40396610,3065,3065,3065,3065,0
|
|
20230908,103500,40396610,3065,3065,3065,3065,0
|
|
20230908,103400,40396610,3065,3065,3065,3065,0
|
|
20230908,103300,40396610,3065,3065,3065,3065,0
|
|
20230908,103200,40396610,3065,3065,3065,3065,170
|
|
20230908,103100,39875560,3065,3065,3065,3065,8
|
|
20230908,103000,39851040,3065,3065,3065,3065,0
|
|
20230908,102900,39851040,3065,3065,3065,3065,327
|
|
20230908,102800,38848785,3065,3065,3065,3065,0
|
|
20230908,102700,38848785,3065,3065,3065,3065,0
|
|
20230908,102600,38848785,3065,3065,3065,3065,0
|
|
20230908,102500,38848785,3065,3065,3065,3065,0
|
|
20230908,102400,38848785,3065,3065,3065,3065,0
|
|
20230908,102300,38848785,3065,3065,3065,3065,1
|
|
20230908,102200,38845720,3060,3060,3060,3060,204
|
|
20230908,102100,38221480,3060,3060,3060,3060,0
|
|
20230908,102000,38221480,3060,3060,3060,3060,0
|
|
20230908,101900,38221480,3060,3060,3060,3060,0
|
|
20230908,101800,38221480,3060,3060,3060,3060,0
|
|
20230908,101700,38221480,3060,3060,3060,3060,0
|
|
20230908,101600,38221480,3060,3060,3060,3060,0
|
|
20230908,101500,38221480,3060,3060,3060,3060,350
|
|
20230908,101400,37150480,3065,3065,3065,3065,0
|
|
20230908,101300,37150480,3065,3065,3065,3065,0
|
|
20230908,101200,37150480,3065,3065,3065,3065,0
|
|
20230908,101100,37150480,3065,3060,3065,3060,201
|
|
20230908,101000,36535415,3060,3060,3060,3060,7
|
|
20230908,100900,36513995,3065,3050,3065,3050,189
|
|
20230908,100800,35935660,3050,3055,3055,3050,292
|
|
20230908,100700,35044050,3055,3055,3055,3055,0
|
|
20230908,100600,35044050,3055,3055,3055,3055,0
|
|
20230908,100500,35044050,3055,3055,3055,3055,0
|
|
20230908,100400,35044050,3055,3055,3055,3055,0
|
|
20230908,100300,35044050,3055,3055,3055,3055,54
|
|
20230908,100200,34879080,3060,3060,3060,3060,0
|
|
20230908,100100,34879080,3060,3060,3060,3060,6
|
|
20230908,100000,34860720,3060,3060,3060,3060,0
|
|
20230908,095900,34860720,3060,3055,3060,3050,400
|
|
20230908,095800,33638500,3055,3055,3055,3055,0
|
|
20230908,095700,33638500,3055,3055,3055,3055,0
|
|
20230908,095600,33638500,3055,3055,3055,3055,0
|
|
20230908,095500,33638500,3055,3055,3055,3055,188
|
|
20230908,095400,33064160,3055,3055,3055,3055,192
|
|
20230908,095300,32477600,3055,3055,3055,3055,327
|
|
20230908,095200,31478615,3055,3055,3055,3055,0
|
|
20230908,095100,31478615,3055,3055,3055,3050,2416
|
|
20230908,095000,24101505,3060,3060,3060,3060,0
|
|
20230908,094900,24101505,3060,3055,3060,3055,209
|
|
20230908,094800,23462010,3055,3060,3060,3055,288
|
|
20230908,094700,22582165,3060,3060,3060,3060,52
|
|
20230908,094600,22423045,3060,3060,3060,3060,50
|
|
20230908,094500,22270045,3055,3060,3060,3055,201
|
|
20230908,094400,21655740,3060,3060,3060,3060,60
|
|
20230908,094300,21472140,3060,3065,3065,3060,3374
|
|
20230908,094200,11146245,3065,3065,3065,3065,195
|
|
20230908,094100,10548570,3070,3070,3070,3070,0
|
|
20230908,094000,10548570,3070,3070,3070,3070,0
|
|
20230908,093900,10548570,3070,3070,3070,3070,0
|
|
20230908,093800,10548570,3070,3070,3070,3070,1
|
|
20230908,093700,10545500,3070,3070,3070,3070,0
|
|
20230908,093600,10545500,3070,3070,3070,3070,1
|
|
20230908,093500,10542430,3070,3070,3070,3065,390
|
|
20230908,093400,9347060,3070,3070,3070,3070,200
|
|
20230908,093300,8733060,3070,3070,3070,3070,1
|
|
20230908,093200,8729990,3070,3070,3070,3070,14
|
|
20230908,093100,8687010,3070,3075,3075,3070,44
|
|
20230908,093000,8551920,3075,3075,3075,3075,0
|
|
20230908,092900,8551920,3075,3075,3075,3075,1
|
|
20230908,092800,8548845,3070,3070,3070,3070,82
|
|
20230908,092700,8297105,3075,3075,3075,3075,288
|
|
20230908,092600,7411505,3080,3080,3080,3080,0
|
|
20230908,092500,7411505,3080,3080,3080,3080,20
|
|
20230908,092400,7349905,3080,3080,3080,3080,30
|
|
20230908,092300,7257505,3080,3080,3080,3080,0
|
|
20230908,092200,7257505,3080,3080,3080,3080,1
|
|
20230908,092100,7254425,3075,3075,3075,3075,500
|
|
20230908,092000,5716925,3080,3080,3080,3080,0
|
|
20230908,091900,5716925,3080,3080,3080,3080,1
|
|
20230908,091800,5713845,3075,3075,3075,3075,194
|
|
20230908,091700,5117295,3080,3080,3080,3080,111
|
|
20230908,091600,4775415,3080,3080,3080,3080,10
|
|
20230908,091500,4744615,3080,3080,3080,3080,6
|
|
20230908,091400,4726135,3080,3080,3080,3080,0
|
|
20230908,091300,4726135,3080,3080,3080,3080,0
|
|
20230908,091200,4726135,3080,3080,3080,3080,0
|
|
20230908,091100,4726135,3080,3080,3080,3080,0
|
|
20230908,091000,4726135,3080,3080,3080,3080,1
|
|
20230908,090900,4723055,3080,3080,3080,3080,0
|
|
20230908,090800,4723055,3080,3080,3080,3080,0
|
|
20230908,090700,4723055,3080,3080,3080,3080,0
|
|
20230908,090600,4723055,3080,3080,3080,3080,144
|
|
20230908,090500,4279535,3070,3070,3070,3070,49
|
|
20230908,090400,4129105,3065,3065,3065,3065,300
|
|
20230908,090300,3209605,3060,3070,3070,3060,463
|
|
20230908,090200,1790810,3070,3070,3070,3070,11
|
|
20230908,090100,1757040,3070,3090,3090,3070,506
|
|
20230908,090000,199875,3075,3075,3075,3075,65
|