613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191000,350076340,3140,3140,3140,3140,788
|
|
20230911,190900,350076340,3140,3140,3140,3140,0
|
|
20230911,190800,350076340,3140,3140,3140,3140,0
|
|
20230911,190700,350076340,3140,3140,3140,3140,0
|
|
20230911,190600,350076340,3140,3140,3140,3140,0
|
|
20230911,190500,350076340,3140,3140,3140,3140,0
|
|
20230911,190400,350076340,3140,3140,3140,3140,0
|
|
20230911,190300,350076340,3140,3140,3140,3140,0
|
|
20230911,190200,350076340,3140,3140,3140,3140,0
|
|
20230911,190100,350076340,3140,3140,3140,3140,0
|
|
20230911,190000,350076340,3140,3140,3140,3140,0
|
|
20230911,185900,350076340,3140,3140,3140,3140,0
|
|
20230911,185800,350076340,3140,3140,3140,3140,0
|
|
20230911,185700,350076340,3140,3140,3140,3140,0
|
|
20230911,185600,350076340,3140,3140,3140,3140,0
|
|
20230911,185500,350076340,3140,3140,3140,3140,0
|
|
20230911,185400,350076340,3140,3140,3140,3140,0
|
|
20230911,185300,350076340,3140,3140,3140,3140,0
|
|
20230911,185200,350076340,3140,3140,3140,3140,0
|
|
20230911,185100,350076340,3140,3140,3140,3140,0
|
|
20230911,185000,350076340,3140,3140,3140,3140,0
|
|
20230911,184900,350076340,3140,3140,3140,3140,0
|
|
20230911,184800,350076340,3140,3140,3140,3140,0
|
|
20230911,184700,350076340,3140,3140,3140,3140,0
|
|
20230911,184600,350076340,3140,3140,3140,3140,0
|
|
20230911,184500,350076340,3140,3140,3140,3140,0
|
|
20230911,184400,350076340,3140,3140,3140,3140,0
|
|
20230911,184300,350076340,3140,3140,3140,3140,0
|
|
20230911,184200,350076340,3140,3140,3140,3140,0
|
|
20230911,184100,350076340,3140,3140,3140,3140,0
|
|
20230911,184000,350076340,3140,3140,3140,3140,788
|
|
20230911,183900,350076340,3140,3140,3140,3140,0
|
|
20230911,183800,350076340,3140,3140,3140,3140,0
|
|
20230911,183700,350076340,3140,3140,3140,3140,0
|
|
20230911,183600,350076340,3140,3140,3140,3140,0
|
|
20230911,183500,350076340,3140,3140,3140,3140,0
|
|
20230911,183400,350076340,3140,3140,3140,3140,0
|
|
20230911,183300,350076340,3140,3140,3140,3140,0
|
|
20230911,183200,350076340,3140,3140,3140,3140,0
|
|
20230911,183100,350076340,3140,3140,3140,3140,0
|
|
20230911,183000,350076340,3140,3140,3140,3140,0
|
|
20230911,182900,350076340,3140,3140,3140,3140,0
|
|
20230911,182800,350076340,3140,3140,3140,3140,0
|
|
20230911,182700,350076340,3140,3140,3140,3140,0
|
|
20230911,182600,350076340,3140,3140,3140,3140,0
|
|
20230911,182500,350076340,3140,3140,3140,3140,0
|
|
20230911,182400,350076340,3140,3140,3140,3140,0
|
|
20230911,182300,350076340,3140,3140,3140,3140,0
|
|
20230911,182200,350076340,3140,3140,3140,3140,0
|
|
20230911,182100,350076340,3140,3140,3140,3140,0
|
|
20230911,182000,350076340,3140,3140,3140,3140,0
|
|
20230911,181900,350076340,3140,3140,3140,3140,0
|
|
20230911,181800,350076340,3140,3140,3140,3140,0
|
|
20230911,181700,350076340,3140,3140,3140,3140,0
|
|
20230911,181600,350076340,3140,3140,3140,3140,0
|
|
20230911,181500,350076340,3140,3140,3140,3140,0
|
|
20230911,181400,350076340,3140,3140,3140,3140,0
|
|
20230911,181300,350076340,3140,3140,3140,3140,0
|
|
20230911,181200,350076340,3140,3140,3140,3140,0
|
|
20230911,181100,350076340,3140,3140,3140,3140,0
|
|
20230911,181000,350076340,3140,3140,3140,3140,788
|
|
20230911,180900,350076340,3140,3140,3140,3140,0
|
|
20230911,180800,350076340,3140,3140,3140,3140,0
|
|
20230911,180700,350076340,3140,3140,3140,3140,0
|
|
20230911,180600,350076340,3140,3140,3140,3140,0
|
|
20230911,180500,350076340,3140,3140,3140,3140,0
|
|
20230911,180400,350076340,3140,3140,3140,3140,0
|
|
20230911,180300,350076340,3140,3140,3140,3140,0
|
|
20230911,180200,350076340,3140,3140,3140,3140,0
|
|
20230911,180100,350076340,3140,3140,3140,3140,0
|
|
20230911,180000,350076340,3140,3140,3140,3140,0
|
|
20230911,175900,350076340,3140,3140,3140,3140,0
|
|
20230911,175800,350076340,3140,3140,3140,3140,0
|
|
20230911,175700,350076340,3140,3140,3140,3140,0
|
|
20230911,175600,350076340,3140,3140,3140,3140,0
|
|
20230911,175500,350076340,3140,3140,3140,3140,0
|
|
20230911,175400,350076340,3140,3140,3140,3140,0
|
|
20230911,175300,350076340,3140,3140,3140,3140,0
|
|
20230911,175200,350076340,3140,3140,3140,3140,0
|
|
20230911,175100,350076340,3140,3140,3140,3140,0
|
|
20230911,175000,350076340,3140,3140,3140,3140,0
|
|
20230911,174900,350076340,3140,3140,3140,3140,0
|
|
20230911,174800,350076340,3140,3140,3140,3140,0
|
|
20230911,174700,350076340,3140,3140,3140,3140,0
|
|
20230911,174600,350076340,3140,3140,3140,3140,0
|
|
20230911,174500,350076340,3140,3140,3140,3140,0
|
|
20230911,174400,350076340,3140,3140,3140,3140,0
|
|
20230911,174300,350076340,3140,3140,3140,3140,0
|
|
20230911,174200,350076340,3140,3140,3140,3140,0
|
|
20230911,174100,350076340,3140,3140,3140,3140,0
|
|
20230911,174000,350076340,3140,3140,3140,3140,788
|
|
20230911,173900,350076340,3140,3140,3140,3140,0
|
|
20230911,173800,350076340,3140,3140,3140,3140,0
|
|
20230911,173700,350076340,3140,3140,3140,3140,0
|
|
20230911,173600,350076340,3140,3140,3140,3140,0
|
|
20230911,173500,350076340,3140,3140,3140,3140,0
|
|
20230911,173400,350076340,3140,3140,3140,3140,0
|
|
20230911,173300,350076340,3140,3140,3140,3140,0
|
|
20230911,173200,350076340,3140,3140,3140,3140,0
|
|
20230911,173100,350076340,3140,3140,3140,3140,0
|
|
20230911,173000,350076340,3140,3140,3140,3140,0
|
|
20230911,172900,350076340,3140,3140,3140,3140,0
|
|
20230911,172800,350076340,3140,3140,3140,3140,0
|
|
20230911,172700,350076340,3140,3140,3140,3140,0
|
|
20230911,172600,350076340,3140,3140,3140,3140,0
|
|
20230911,172500,350076340,3140,3140,3140,3140,0
|
|
20230911,172400,350076340,3140,3140,3140,3140,0
|
|
20230911,172300,350076340,3140,3140,3140,3140,0
|
|
20230911,172200,350076340,3140,3140,3140,3140,0
|
|
20230911,172100,350076340,3140,3140,3140,3140,0
|
|
20230911,172000,350076340,3140,3140,3140,3140,0
|
|
20230911,171900,350076340,3140,3140,3140,3140,0
|
|
20230911,171800,350076340,3140,3140,3140,3140,0
|
|
20230911,171700,350076340,3140,3140,3140,3140,0
|
|
20230911,171600,350076340,3140,3140,3140,3140,0
|
|
20230911,171500,350076340,3140,3140,3140,3140,0
|
|
20230911,171400,350076340,3140,3140,3140,3140,0
|
|
20230911,171300,350076340,3140,3140,3140,3140,0
|
|
20230911,171200,350076340,3140,3140,3140,3140,0
|
|
20230911,171100,350076340,3140,3140,3140,3140,0
|
|
20230911,171000,350076340,3140,3140,3140,3140,788
|
|
20230911,170900,350076340,3140,3140,3140,3140,0
|
|
20230911,170800,350076340,3140,3140,3140,3140,0
|
|
20230911,170700,350076340,3140,3140,3140,3140,0
|
|
20230911,170600,350076340,3140,3140,3140,3140,0
|
|
20230911,170500,350076340,3140,3140,3140,3140,0
|
|
20230911,170400,350076340,3140,3140,3140,3140,0
|
|
20230911,170300,350076340,3140,3140,3140,3140,0
|
|
20230911,170200,350076340,3140,3140,3140,3140,0
|
|
20230911,170100,350076340,3140,3140,3140,3140,0
|
|
20230911,170000,350076340,3140,3140,3140,3140,0
|
|
20230911,165900,350076340,3140,3140,3140,3140,0
|
|
20230911,165800,350076340,3140,3140,3140,3140,0
|
|
20230911,165700,350076340,3140,3140,3140,3140,0
|
|
20230911,165600,350076340,3140,3140,3140,3140,0
|
|
20230911,165500,350076340,3140,3140,3140,3140,0
|
|
20230911,165400,350076340,3140,3140,3140,3140,0
|
|
20230911,165300,350076340,3140,3140,3140,3140,0
|
|
20230911,165200,350076340,3140,3140,3140,3140,0
|
|
20230911,165100,350076340,3140,3140,3140,3140,0
|
|
20230911,165000,350076340,3140,3140,3140,3140,0
|
|
20230911,164900,350076340,3140,3140,3140,3140,0
|
|
20230911,164800,350076340,3140,3140,3140,3140,0
|
|
20230911,164700,350076340,3140,3140,3140,3140,0
|
|
20230911,164600,350076340,3140,3140,3140,3140,0
|
|
20230911,164500,350076340,3140,3140,3140,3140,0
|
|
20230911,164400,350076340,3140,3140,3140,3140,0
|
|
20230911,164300,350076340,3140,3140,3140,3140,0
|
|
20230911,164200,350076340,3140,3140,3140,3140,0
|
|
20230911,164100,350076340,3140,3140,3140,3140,0
|
|
20230911,164000,350076340,3140,3140,3140,3140,788
|
|
20230911,163900,350076340,3140,3140,3140,3140,0
|
|
20230911,163800,350076340,3140,3140,3140,3140,0
|
|
20230911,163700,350076340,3140,3140,3140,3140,0
|
|
20230911,163600,350076340,3140,3140,3140,3140,0
|
|
20230911,163500,350076340,3140,3140,3140,3140,0
|
|
20230911,163400,350076340,3140,3140,3140,3140,0
|
|
20230911,163300,350076340,3140,3140,3140,3140,0
|
|
20230911,163200,350076340,3140,3140,3140,3140,0
|
|
20230911,163100,350076340,3140,3140,3140,3140,0
|
|
20230911,163000,350076340,3140,3140,3140,3140,0
|
|
20230911,162900,350076340,3140,3140,3140,3140,0
|
|
20230911,162800,350076340,3140,3140,3140,3140,0
|
|
20230911,162700,350076340,3140,3140,3140,3140,0
|
|
20230911,162600,350076340,3140,3140,3140,3140,0
|
|
20230911,162500,350076340,3140,3140,3140,3140,0
|
|
20230911,162400,350076340,3140,3140,3140,3140,0
|
|
20230911,162300,350076340,3140,3140,3140,3140,0
|
|
20230911,162200,350076340,3140,3140,3140,3140,0
|
|
20230911,162100,350076340,3140,3140,3140,3140,0
|
|
20230911,162000,350076340,3140,3140,3140,3140,0
|
|
20230911,161900,350076340,3140,3140,3140,3140,0
|
|
20230911,161800,350076340,3140,3140,3140,3140,0
|
|
20230911,161700,350076340,3140,3140,3140,3140,0
|
|
20230911,161600,350076340,3140,3140,3140,3140,0
|
|
20230911,161500,350076340,3140,3140,3140,3140,0
|
|
20230911,161400,350076340,3140,3140,3140,3140,0
|
|
20230911,161300,350076340,3140,3140,3140,3140,0
|
|
20230911,161200,350076340,3140,3140,3140,3140,0
|
|
20230911,161100,350076340,3140,3140,3140,3140,0
|
|
20230911,161000,350076340,3140,3140,3140,3140,788
|
|
20230911,160900,350076340,3140,3140,3140,3140,0
|
|
20230911,160800,350076340,3140,3140,3140,3140,0
|
|
20230911,160700,350076340,3140,3140,3140,3140,0
|
|
20230911,160600,350076340,3140,3140,3140,3140,0
|
|
20230911,160500,350076340,3140,3140,3140,3140,0
|
|
20230911,160400,350076340,3140,3140,3140,3140,0
|
|
20230911,160300,350076340,3140,3140,3140,3140,0
|
|
20230911,160200,350076340,3140,3140,3140,3140,0
|
|
20230911,160100,350076340,3140,3140,3140,3140,0
|
|
20230911,160000,350076340,3140,3140,3140,3140,0
|
|
20230911,155900,350076340,3140,3140,3140,3140,0
|
|
20230911,155800,350076340,3140,3140,3140,3140,0
|
|
20230911,155700,350076340,3140,3140,3140,3140,0
|
|
20230911,155600,350076340,3140,3140,3140,3140,0
|
|
20230911,155500,350076340,3140,3140,3140,3140,0
|
|
20230911,155400,350076340,3140,3140,3140,3140,0
|
|
20230911,155300,350076340,3140,3140,3140,3140,0
|
|
20230911,155200,350076340,3140,3140,3140,3140,0
|
|
20230911,155100,350076340,3140,3140,3140,3140,0
|
|
20230911,155000,350076340,3140,3140,3140,3140,0
|
|
20230911,154900,350076340,3140,3140,3140,3140,0
|
|
20230911,154800,350076340,3140,3140,3140,3140,0
|
|
20230911,154700,350076340,3140,3140,3140,3140,0
|
|
20230911,154600,350076340,3140,3140,3140,3140,0
|
|
20230911,154500,350076340,3140,3140,3140,3140,0
|
|
20230911,154400,350076340,3140,3140,3140,3140,0
|
|
20230911,154300,350076340,3140,3140,3140,3140,0
|
|
20230911,154200,350076340,3140,3140,3140,3140,0
|
|
20230911,154100,350076340,3140,3140,3140,3140,0
|
|
20230911,154000,350076340,3140,3140,3140,3140,788
|
|
20230911,153900,350076340,3140,3140,3140,3140,0
|
|
20230911,153800,350076340,3140,3140,3140,3140,0
|
|
20230911,153700,350076340,3140,3140,3140,3140,0
|
|
20230911,153600,350076340,3140,3140,3140,3140,0
|
|
20230911,153500,350076340,3140,3140,3140,3140,0
|
|
20230911,153400,350076340,3140,3140,3140,3140,0
|
|
20230911,153300,350076340,3140,3140,3140,3140,0
|
|
20230911,153200,350076340,3140,3140,3140,3140,0
|
|
20230911,153100,350076340,3140,3140,3140,3140,0
|
|
20230911,153000,350076340,3140,3140,3140,3140,788
|
|
20230911,152900,347602020,3135,3135,3135,3135,0
|
|
20230911,152800,347602020,3135,3135,3135,3135,0
|
|
20230911,152700,347602020,3135,3135,3135,3135,0
|
|
20230911,152600,347602020,3135,3135,3135,3135,0
|
|
20230911,152500,347602020,3135,3135,3135,3135,0
|
|
20230911,152400,347602020,3135,3135,3135,3135,0
|
|
20230911,152300,347602020,3135,3135,3135,3135,0
|
|
20230911,152200,347602020,3135,3135,3135,3135,0
|
|
20230911,152100,347602020,3135,3135,3135,3135,0
|
|
20230911,152000,347602020,3135,3135,3135,3135,0
|
|
20230911,151900,347602020,3135,3135,3135,3135,169
|
|
20230911,151800,347072205,3135,3135,3135,3135,32
|
|
20230911,151700,346971885,3135,3135,3135,3135,1000
|
|
20230911,151600,343836885,3135,3130,3135,3130,23
|
|
20230911,151500,343764890,3135,3130,3135,3130,16
|
|
20230911,151400,343714795,3130,3130,3130,3130,167
|
|
20230911,151300,343192085,3130,3130,3130,3130,2
|
|
20230911,151200,343185825,3130,3130,3130,3130,4
|
|
20230911,151100,343173305,3135,3135,3135,3135,0
|
|
20230911,151000,343173305,3135,3125,3135,3125,34
|
|
20230911,150900,343066965,3130,3130,3130,3130,0
|
|
20230911,150800,343066965,3130,3130,3130,3130,1
|
|
20230911,150700,343063835,3130,3130,3130,3130,100
|
|
20230911,150600,342750835,3130,3130,3130,3130,0
|
|
20230911,150500,342750835,3130,3130,3130,3130,4
|
|
20230911,150400,342738315,3135,3120,3135,3115,1101
|
|
20230911,150300,339304670,3130,3130,3130,3130,0
|
|
20230911,150200,339304670,3130,3130,3130,3130,350
|
|
20230911,150100,338209170,3135,3135,3135,3135,0
|
|
20230911,150000,338209170,3135,3135,3135,3135,0
|
|
20230911,145900,338209170,3135,3135,3135,3135,0
|
|
20230911,145800,338209170,3135,3135,3135,3135,0
|
|
20230911,145700,338209170,3135,3135,3135,3135,0
|
|
20230911,145600,338209170,3135,3135,3135,3135,0
|
|
20230911,145500,338209170,3135,3135,3135,3135,19
|
|
20230911,145400,338149605,3135,3135,3135,3135,0
|
|
20230911,145300,338149605,3135,3135,3135,3135,0
|
|
20230911,145200,338149605,3135,3125,3135,3125,50
|
|
20230911,145100,337993290,3125,3125,3125,3125,0
|
|
20230911,145000,337993290,3125,3125,3125,3125,1
|
|
20230911,144900,337990165,3125,3120,3125,3120,3
|
|
20230911,144800,337980800,3120,3125,3125,3120,65
|
|
20230911,144700,337777995,3125,3125,3125,3125,1
|
|
20230911,144600,337774870,3120,3120,3120,3120,250
|
|
20230911,144500,336994870,3125,3125,3125,3125,0
|
|
20230911,144400,336994870,3125,3125,3125,3125,0
|
|
20230911,144300,336994870,3125,3120,3125,3120,138
|
|
20230911,144200,336564305,3120,3120,3120,3120,1
|
|
20230911,144100,336561185,3115,3115,3115,3115,12
|
|
20230911,144000,336523805,3115,3115,3115,3115,13
|
|
20230911,143900,336483310,3110,3115,3115,3110,105
|
|
20230911,143800,336156260,3115,3115,3115,3115,89
|
|
20230911,143700,335879025,3115,3115,3115,3115,18
|
|
20230911,143600,335822955,3115,3115,3115,3115,122
|
|
20230911,143500,335442925,3115,3115,3115,3115,0
|
|
20230911,143400,335442925,3115,3120,3120,3115,856
|
|
20230911,143300,332773065,3120,3120,3120,3120,20
|
|
20230911,143200,332710665,3130,3130,3130,3130,1
|
|
20230911,143100,332707535,3130,3130,3130,3130,0
|
|
20230911,143000,332707535,3130,3130,3130,3130,864
|
|
20230911,142900,330003215,3120,3120,3120,3120,0
|
|
20230911,142800,330003215,3120,3120,3120,3120,105
|
|
20230911,142700,329675615,3130,3130,3130,3130,3
|
|
20230911,142600,329666225,3120,3120,3120,3120,0
|
|
20230911,142500,329666225,3120,3120,3120,3120,0
|
|
20230911,142400,329666225,3120,3120,3120,3120,26
|
|
20230911,142300,329585105,3130,3130,3130,3130,3
|
|
20230911,142200,329575715,3130,3130,3130,3130,0
|
|
20230911,142100,329575715,3130,3130,3130,3130,0
|
|
20230911,142000,329575715,3130,3135,3135,3130,3077
|
|
20230911,141900,319944455,3130,3135,3140,3130,4123
|
|
20230911,141800,307018725,3135,3130,3135,3130,1940
|
|
20230911,141700,300941040,3130,3120,3130,3120,3244
|
|
20230911,141600,290792535,3120,3115,3120,3115,1405
|
|
20230911,141500,286409195,3115,3115,3115,3115,8
|
|
20230911,141400,286384275,3115,3115,3115,3115,28
|
|
20230911,141300,286297055,3120,3120,3120,3120,200
|
|
20230911,141200,285673055,3120,3120,3120,3120,802
|
|
20230911,141100,283170815,3120,3115,3120,3115,320
|
|
20230911,141000,282172910,3115,3115,3115,3115,0
|
|
20230911,140900,282172910,3115,3115,3115,3115,0
|
|
20230911,140800,282172910,3115,3115,3115,3115,0
|
|
20230911,140700,282172910,3115,3115,3115,3115,1
|
|
20230911,140600,282169795,3110,3110,3110,3110,0
|
|
20230911,140500,282169795,3110,3110,3110,3110,0
|
|
20230911,140400,282169795,3110,3110,3110,3110,0
|
|
20230911,140300,282169795,3110,3110,3110,3110,190
|
|
20230911,140200,281578895,3115,3115,3115,3115,260
|
|
20230911,140100,280768995,3120,3120,3120,3120,0
|
|
20230911,140000,280768995,3120,3120,3120,3120,101
|
|
20230911,135900,280453875,3115,3115,3115,3115,0
|
|
20230911,135800,280453875,3115,3115,3115,3115,0
|
|
20230911,135700,280453875,3115,3120,3120,3115,700
|
|
20230911,135600,278270875,3120,3120,3120,3120,519
|
|
20230911,135500,276651595,3115,3115,3115,3115,450
|
|
20230911,135400,275249845,3120,3120,3120,3120,0
|
|
20230911,135300,275249845,3120,3120,3120,3120,0
|
|
20230911,135200,275249845,3120,3120,3120,3120,0
|
|
20230911,135100,275249845,3120,3120,3120,3120,0
|
|
20230911,135000,275249845,3120,3120,3120,3120,0
|
|
20230911,134900,275249845,3120,3120,3120,3120,0
|
|
20230911,134800,275249845,3120,3120,3120,3120,50
|
|
20230911,134700,275093845,3120,3120,3120,3120,7
|
|
20230911,134600,275072005,3120,3120,3120,3120,100
|
|
20230911,134500,274760005,3120,3120,3120,3120,0
|
|
20230911,134400,274760005,3120,3120,3120,3120,0
|
|
20230911,134300,274760005,3120,3120,3120,3120,0
|
|
20230911,134200,274760005,3120,3120,3120,3120,0
|
|
20230911,134100,274760005,3120,3120,3120,3120,9
|
|
20230911,134000,274731925,3115,3115,3115,3115,0
|
|
20230911,133900,274731925,3115,3115,3115,3115,2
|
|
20230911,133800,274725695,3115,3115,3115,3115,0
|
|
20230911,133700,274725695,3115,3115,3115,3115,302
|
|
20230911,133600,273784965,3110,3110,3110,3110,0
|
|
20230911,133500,273784965,3110,3110,3110,3110,0
|
|
20230911,133400,273784965,3110,3115,3115,3110,2002
|
|
20230911,133300,267548745,3120,3120,3120,3120,0
|
|
20230911,133200,267548745,3120,3120,3120,3120,0
|
|
20230911,133100,267548745,3120,3120,3120,3120,0
|
|
20230911,133000,267548745,3120,3120,3120,3120,325
|
|
20230911,132900,266534745,3120,3115,3120,3115,201
|
|
20230911,132800,265908625,3110,3110,3110,3110,0
|
|
20230911,132700,265908625,3110,3110,3110,3110,282
|
|
20230911,132600,265031605,3115,3115,3115,3115,0
|
|
20230911,132500,265031605,3115,3115,3115,3115,0
|
|
20230911,132400,265031605,3115,3115,3115,3115,387
|
|
20230911,132300,263826100,3120,3120,3120,3120,0
|
|
20230911,132200,263826100,3120,3120,3120,3120,0
|
|
20230911,132100,263826100,3120,3120,3120,3120,3
|
|
20230911,132000,263816740,3115,3115,3115,3115,0
|
|
20230911,131900,263816740,3115,3115,3115,3115,0
|
|
20230911,131800,263816740,3115,3115,3115,3115,0
|
|
20230911,131700,263816740,3115,3115,3115,3115,0
|
|
20230911,131600,263816740,3115,3115,3115,3115,80
|
|
20230911,131500,263567540,3120,3120,3120,3120,51
|
|
20230911,131400,263408420,3120,3120,3120,3120,54
|
|
20230911,131300,263239940,3125,3120,3125,3120,8
|
|
20230911,131200,263214975,3120,3120,3120,3120,0
|
|
20230911,131100,263214975,3120,3120,3120,3120,0
|
|
20230911,131000,263214975,3120,3120,3120,3120,10
|
|
20230911,130900,263183775,3120,3120,3120,3120,0
|
|
20230911,130800,263183775,3120,3120,3120,3120,158
|
|
20230911,130700,262690815,3120,3120,3120,3120,1
|
|
20230911,130600,262687695,3120,3120,3120,3120,1
|
|
20230911,130500,262684575,3115,3115,3115,3115,300
|
|
20230911,130400,261750075,3115,3120,3120,3115,1160
|
|
20230911,130300,258134495,3120,3120,3120,3120,0
|
|
20230911,130200,258134495,3120,3120,3120,3120,0
|
|
20230911,130100,258134495,3120,3120,3120,3120,0
|
|
20230911,130000,258134495,3120,3120,3120,3120,81
|
|
20230911,125900,257881775,3125,3125,3125,3125,0
|
|
20230911,125800,257881775,3125,3125,3125,3125,0
|
|
20230911,125700,257881775,3125,3125,3125,3125,1
|
|
20230911,125600,257878650,3120,3120,3125,3120,668
|
|
20230911,125500,255791800,3120,3120,3120,3120,0
|
|
20230911,125400,255791800,3120,3120,3120,3120,1072
|
|
20230911,125300,252447160,3120,3120,3120,3120,234
|
|
20230911,125200,251717080,3125,3125,3125,3125,123
|
|
20230911,125100,251332705,3120,3120,3120,3120,0
|
|
20230911,125000,251332705,3120,3120,3120,3120,60
|
|
20230911,124900,251145505,3120,3120,3120,3120,0
|
|
20230911,124800,251145505,3120,3120,3120,3120,765
|
|
20230911,124700,248758705,3120,3120,3120,3120,0
|
|
20230911,124600,248758705,3120,3120,3120,3120,0
|
|
20230911,124500,248758705,3120,3125,3125,3120,5
|
|
20230911,124400,248743090,3125,3125,3125,3125,0
|
|
20230911,124300,248743090,3125,3125,3125,3125,0
|
|
20230911,124200,248743090,3125,3125,3125,3125,0
|
|
20230911,124100,248743090,3125,3125,3125,3125,1
|
|
20230911,124000,248739965,3120,3115,3120,3115,2980
|
|
20230911,123900,239442415,3120,3120,3120,3120,0
|
|
20230911,123800,239442415,3120,3120,3120,3120,0
|
|
20230911,123700,239442415,3120,3120,3120,3120,0
|
|
20230911,123600,239442415,3120,3120,3120,3120,0
|
|
20230911,123500,239442415,3120,3120,3120,3120,0
|
|
20230911,123400,239442415,3120,3120,3120,3120,0
|
|
20230911,123300,239442415,3120,3120,3120,3120,160
|
|
20230911,123200,238943215,3120,3115,3120,3115,151
|
|
20230911,123100,238472845,3120,3120,3120,3120,200
|
|
20230911,123000,237848845,3120,3120,3120,3120,0
|
|
20230911,122900,237848845,3120,3120,3120,3120,1
|
|
20230911,122800,237845725,3115,3115,3115,3115,0
|
|
20230911,122700,237845725,3115,3115,3115,3115,0
|
|
20230911,122600,237845725,3115,3115,3115,3115,0
|
|
20230911,122500,237845725,3115,3115,3115,3115,58
|
|
20230911,122400,237665055,3120,3120,3120,3120,35
|
|
20230911,122300,237555855,3120,3120,3120,3120,0
|
|
20230911,122200,237555855,3120,3120,3120,3120,0
|
|
20230911,122100,237555855,3120,3120,3120,3120,65
|
|
20230911,122000,237353055,3120,3120,3120,3120,0
|
|
20230911,121900,237353055,3120,3120,3120,3120,1
|
|
20230911,121800,237349935,3115,3115,3115,3115,0
|
|
20230911,121700,237349935,3115,3115,3115,3115,0
|
|
20230911,121600,237349935,3115,3115,3115,3115,0
|
|
20230911,121500,237349935,3115,3115,3115,3115,0
|
|
20230911,121400,237349935,3115,3115,3115,3115,0
|
|
20230911,121300,237349935,3115,3115,3115,3115,0
|
|
20230911,121200,237349935,3115,3115,3115,3115,0
|
|
20230911,121100,237349935,3115,3115,3115,3115,300
|
|
20230911,121000,236415435,3120,3120,3120,3120,0
|
|
20230911,120900,236415435,3120,3120,3120,3120,10
|
|
20230911,120800,236384235,3120,3120,3120,3120,1
|
|
20230911,120700,236381115,3120,3120,3120,3120,686
|
|
20230911,120600,234240795,3120,3120,3120,3120,0
|
|
20230911,120500,234240795,3120,3120,3120,3120,0
|
|
20230911,120400,234240795,3120,3120,3120,3120,0
|
|
20230911,120300,234240795,3120,3120,3120,3120,0
|
|
20230911,120200,234240795,3120,3120,3120,3120,126
|
|
20230911,120100,233847675,3120,3120,3120,3120,109
|
|
20230911,120000,233507595,3125,3125,3125,3125,2
|
|
20230911,115900,233501345,3125,3120,3125,3120,806
|
|
20230911,115800,230986620,3120,3120,3120,3120,0
|
|
20230911,115700,230986620,3120,3120,3120,3120,50
|
|
20230911,115600,230830620,3120,3120,3120,3120,0
|
|
20230911,115500,230830620,3120,3120,3120,3120,0
|
|
20230911,115400,230830620,3120,3120,3120,3120,100
|
|
20230911,115300,230518620,3120,3120,3120,3120,245
|
|
20230911,115200,229754220,3120,3120,3120,3120,0
|
|
20230911,115100,229754220,3120,3120,3125,3120,305
|
|
20230911,115000,228802600,3125,3125,3125,3125,0
|
|
20230911,114900,228802600,3125,3125,3125,3125,6
|
|
20230911,114800,228783850,3125,3125,3125,3125,1040
|
|
20230911,114700,225533850,3120,3120,3120,3120,0
|
|
20230911,114600,225533850,3120,3120,3120,3120,0
|
|
20230911,114500,225533850,3120,3120,3120,3120,0
|
|
20230911,114400,225533850,3120,3120,3120,3120,0
|
|
20230911,114300,225533850,3120,3120,3120,3120,0
|
|
20230911,114200,225533850,3120,3120,3120,3120,0
|
|
20230911,114100,225533850,3120,3120,3120,3120,22
|
|
20230911,114000,225465210,3120,3120,3120,3120,139
|
|
20230911,113900,225031530,3120,3120,3120,3120,20
|
|
20230911,113800,224969130,3120,3120,3120,3120,0
|
|
20230911,113700,224969130,3120,3120,3120,3120,4
|
|
20230911,113600,224956650,3125,3125,3125,3125,1
|
|
20230911,113500,224953525,3125,3125,3125,3125,0
|
|
20230911,113400,224953525,3125,3125,3125,3125,0
|
|
20230911,113300,224953525,3125,3125,3125,3125,24
|
|
20230911,113200,224878525,3125,3125,3125,3125,18
|
|
20230911,113100,224822275,3125,3125,3125,3120,130
|
|
20230911,113000,224416625,3125,3120,3125,3120,355
|
|
20230911,112900,223308750,3120,3125,3125,3120,52
|
|
20230911,112800,223146500,3120,3120,3120,3120,0
|
|
20230911,112700,223146500,3120,3120,3120,3120,11
|
|
20230911,112600,223112180,3115,3115,3115,3115,0
|
|
20230911,112500,223112180,3115,3115,3115,3115,0
|
|
20230911,112400,223112180,3115,3115,3115,3115,0
|
|
20230911,112300,223112180,3115,3120,3120,3115,709
|
|
20230911,112200,220900600,3115,3115,3115,3115,1330
|
|
20230911,112100,216757650,3115,3115,3115,3115,433
|
|
20230911,112000,215408855,3110,3110,3110,3110,0
|
|
20230911,111900,215408855,3110,3110,3110,3110,0
|
|
20230911,111800,215408855,3110,3110,3110,3110,1033
|
|
20230911,111700,212196225,3110,3110,3110,3110,0
|
|
20230911,111600,212196225,3110,3110,3110,3110,0
|
|
20230911,111500,212196225,3110,3110,3110,3110,1
|
|
20230911,111400,212193115,3110,3110,3110,3110,1
|
|
20230911,111300,212190005,3100,3100,3100,3100,0
|
|
20230911,111200,212190005,3100,3100,3100,3100,0
|
|
20230911,111100,212190005,3100,3100,3100,3100,0
|
|
20230911,111000,212190005,3100,3100,3100,3100,20
|
|
20230911,110900,212128005,3100,3100,3100,3100,0
|
|
20230911,110800,212128005,3100,3100,3100,3100,20
|
|
20230911,110700,212066005,3105,3105,3105,3105,0
|
|
20230911,110600,212066005,3105,3105,3105,3105,143
|
|
20230911,110500,211621990,3110,3110,3110,3110,3
|
|
20230911,110400,211612660,3100,3100,3100,3100,0
|
|
20230911,110300,211612660,3100,3100,3100,3100,111
|
|
20230911,110200,211268560,3100,3110,3110,3100,12
|
|
20230911,110100,211231350,3110,3110,3110,3110,0
|
|
20230911,110000,211231350,3110,3110,3110,3110,1
|
|
20230911,105900,211228240,3100,3100,3100,3100,20
|
|
20230911,105800,211166240,3100,3100,3100,3100,0
|
|
20230911,105700,211166240,3100,3100,3100,3100,0
|
|
20230911,105600,211166240,3100,3100,3100,3100,0
|
|
20230911,105500,211166240,3100,3100,3100,3100,20
|
|
20230911,105400,211104240,3100,3100,3100,3100,0
|
|
20230911,105300,211104240,3100,3100,3100,3100,0
|
|
20230911,105200,211104240,3100,3100,3100,3100,100
|
|
20230911,105100,210794240,3115,3115,3115,3115,0
|
|
20230911,105000,210794240,3115,3115,3115,3115,100
|
|
20230911,104900,210482740,3095,3100,3100,3095,1500
|
|
20230911,104800,205839640,3095,3095,3095,3095,0
|
|
20230911,104700,205839640,3095,3095,3095,3095,0
|
|
20230911,104600,205839640,3095,3095,3095,3095,0
|
|
20230911,104500,205839640,3095,3100,3100,3095,100
|
|
20230911,104400,205530115,3095,3095,3095,3095,0
|
|
20230911,104300,205530115,3095,3095,3095,3095,0
|
|
20230911,104200,205530115,3095,3095,3095,3095,0
|
|
20230911,104100,205530115,3095,3095,3095,3095,0
|
|
20230911,104000,205530115,3095,3095,3095,3095,0
|
|
20230911,103900,205530115,3095,3095,3095,3095,0
|
|
20230911,103800,205530115,3095,3095,3095,3095,136
|
|
20230911,103700,205109195,3095,3095,3095,3095,1
|
|
20230911,103600,205106100,3110,3110,3110,3110,5
|
|
20230911,103500,205090550,3110,3110,3110,3110,0
|
|
20230911,103400,205090550,3110,3110,3110,3110,19
|
|
20230911,103300,205031460,3110,3100,3110,3100,358
|
|
20230911,103200,203918850,3100,3100,3100,3100,123
|
|
20230911,103100,203537550,3095,3095,3095,3095,0
|
|
20230911,103000,203537550,3095,3100,3100,3095,976
|
|
20230911,102900,200516630,3095,3095,3095,3095,936
|
|
20230911,102800,197619710,3100,3100,3100,3100,0
|
|
20230911,102700,197619710,3100,3100,3100,3100,127
|
|
20230911,102600,197226010,3100,3100,3100,3100,100
|
|
20230911,102500,196916010,3100,3100,3100,3100,21
|
|
20230911,102400,196850910,3100,3100,3100,3100,51
|
|
20230911,102300,196692810,3100,3100,3100,3100,0
|
|
20230911,102200,196692810,3100,3100,3100,3100,0
|
|
20230911,102100,196692810,3100,3100,3100,3100,0
|
|
20230911,102000,196692810,3100,3100,3100,3100,0
|
|
20230911,101900,196692810,3100,3100,3100,3100,0
|
|
20230911,101800,196692810,3100,3100,3100,3100,0
|
|
20230911,101700,196692810,3100,3100,3100,3100,0
|
|
20230911,101600,196692810,3100,3100,3100,3100,4
|
|
20230911,101500,196680410,3100,3100,3100,3100,0
|
|
20230911,101400,196680410,3100,3100,3100,3100,10
|
|
20230911,101300,196649410,3100,3100,3100,3100,30
|
|
20230911,101200,196556410,3100,3100,3100,3100,0
|
|
20230911,101100,196556410,3100,3100,3100,3100,50
|
|
20230911,101000,196401410,3100,3100,3100,3100,0
|
|
20230911,100900,196401410,3100,3100,3100,3100,0
|
|
20230911,100800,196401410,3100,3100,3100,3100,0
|
|
20230911,100700,196401410,3100,3100,3100,3100,0
|
|
20230911,100600,196401410,3100,3100,3100,3100,0
|
|
20230911,100500,196401410,3100,3100,3100,3100,0
|
|
20230911,100400,196401410,3100,3100,3100,3100,0
|
|
20230911,100300,196401410,3100,3100,3100,3100,420
|
|
20230911,100200,195099410,3100,3100,3100,3100,0
|
|
20230911,100100,195099410,3100,3110,3110,3100,500
|
|
20230911,100000,193547450,3115,3115,3115,3115,80
|
|
20230911,095900,193298250,3110,3110,3110,3110,0
|
|
20230911,095800,193298250,3110,3110,3110,3110,31
|
|
20230911,095700,193201840,3110,3110,3110,3110,0
|
|
20230911,095600,193201840,3110,3110,3110,3110,0
|
|
20230911,095500,193201840,3110,3110,3110,3110,223
|
|
20230911,095400,192508310,3100,3110,3110,3100,51
|
|
20230911,095300,192349710,3110,3110,3110,3110,1
|
|
20230911,095200,192346600,3095,3100,3100,3095,3000
|
|
20230911,095100,183061595,3095,3105,3105,3095,2866
|
|
20230911,095000,174187100,3105,3105,3105,3105,1
|
|
20230911,094900,174183995,3105,3105,3105,3105,39
|
|
20230911,094800,174062900,3105,3105,3105,3105,0
|
|
20230911,094700,174062900,3105,3105,3105,3105,100
|
|
20230911,094600,173752400,3100,3100,3100,3100,1
|
|
20230911,094500,173749300,3100,3105,3105,3100,418
|
|
20230911,094400,172451685,3105,3105,3105,3105,116
|
|
20230911,094300,172091505,3110,3110,3110,3110,1
|
|
20230911,094200,172088395,3110,3110,3110,3110,3
|
|
20230911,094100,172079065,3110,3110,3110,3110,0
|
|
20230911,094000,172079065,3110,3105,3110,3100,911
|
|
20230911,093900,169251675,3110,3115,3115,3110,57
|
|
20230911,093800,169074400,3115,3115,3115,3115,2
|
|
20230911,093700,169068170,3115,3115,3115,3115,0
|
|
20230911,093600,169068170,3115,3115,3115,3115,0
|
|
20230911,093500,169068170,3115,3115,3115,3115,67
|
|
20230911,093400,168859465,3115,3115,3115,3115,0
|
|
20230911,093300,168859465,3115,3115,3115,3115,1
|
|
20230911,093200,168856350,3115,3105,3115,3105,1711
|
|
20230911,093100,163543685,3115,3105,3115,3100,70
|
|
20230911,093000,163325780,3095,3095,3095,3095,0
|
|
20230911,092900,163325780,3095,3100,3110,3095,938
|
|
20230911,092800,160419170,3100,3100,3100,3100,279
|
|
20230911,092700,159554270,3100,3100,3100,3100,1
|
|
20230911,092600,159551170,3095,3095,3095,3095,38
|
|
20230911,092500,159433560,3095,3095,3095,3095,579
|
|
20230911,092400,157641555,3090,3100,3100,3090,4146
|
|
20230911,092300,144809160,3100,3100,3100,3100,2098
|
|
20230911,092200,138305360,3100,3100,3100,3100,500
|
|
20230911,092100,136755360,3100,3100,3100,3100,1070
|
|
20230911,092000,133438360,3100,3100,3100,3100,350
|
|
20230911,091900,132353360,3100,3100,3100,3100,119
|
|
20230911,091800,131984460,3100,3100,3100,3100,441
|
|
20230911,091700,130617360,3100,3100,3100,3100,300
|
|
20230911,091600,129687360,3100,3115,3115,3100,40
|
|
20230911,091500,129563285,3100,3100,3100,3100,2030
|
|
20230911,091400,123270285,3115,3115,3115,3115,2
|
|
20230911,091300,123264055,3120,3100,3120,3100,74
|
|
20230911,091200,123033395,3095,3125,3125,3095,6134
|
|
20230911,091100,104009540,3120,3125,3125,3120,33
|
|
20230911,091000,103906525,3120,3115,3120,3115,845
|
|
20230911,090900,101270150,3115,3115,3115,3115,505
|
|
20230911,090800,99697075,3115,3120,3120,3115,265
|
|
20230911,090700,98871500,3120,3110,3120,3110,727
|
|
20230911,090600,96609345,3110,3120,3120,3110,4962
|
|
20230911,090500,81171845,3120,3125,3125,3120,623
|
|
20230911,090400,79227490,3125,3125,3130,3125,440
|
|
20230911,090300,77852485,3125,3130,3130,3125,2435
|
|
20230911,090200,70240150,3130,3140,3140,3130,3217
|
|
20230911,090100,60152650,3140,3155,3170,3135,7142
|
|
20230911,090000,37693815,3175,3160,3175,3155,11929
|