615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191200,274410765,3100,3100,3100,3100,190
|
|
20230912,191100,274410765,3100,3100,3100,3100,0
|
|
20230912,191000,274410765,3100,3100,3100,3100,0
|
|
20230912,190900,274410765,3100,3100,3100,3100,0
|
|
20230912,190800,274410765,3100,3100,3100,3100,0
|
|
20230912,190700,274410765,3100,3100,3100,3100,0
|
|
20230912,190600,274410765,3100,3100,3100,3100,0
|
|
20230912,190500,274410765,3100,3100,3100,3100,0
|
|
20230912,190400,274410765,3100,3100,3100,3100,0
|
|
20230912,190300,274410765,3100,3100,3100,3100,0
|
|
20230912,190200,274410765,3100,3100,3100,3100,0
|
|
20230912,190100,274410765,3100,3100,3100,3100,0
|
|
20230912,190000,274410765,3100,3100,3100,3100,0
|
|
20230912,185900,274410765,3100,3100,3100,3100,0
|
|
20230912,185800,274410765,3100,3100,3100,3100,0
|
|
20230912,185700,274410765,3100,3100,3100,3100,0
|
|
20230912,185600,274410765,3100,3100,3100,3100,0
|
|
20230912,185500,274410765,3100,3100,3100,3100,0
|
|
20230912,185400,274410765,3100,3100,3100,3100,0
|
|
20230912,185300,274410765,3100,3100,3100,3100,0
|
|
20230912,185200,274410765,3100,3100,3100,3100,0
|
|
20230912,185100,274410765,3100,3100,3100,3100,0
|
|
20230912,185000,274410765,3100,3100,3100,3100,0
|
|
20230912,184900,274410765,3100,3100,3100,3100,0
|
|
20230912,184800,274410765,3100,3100,3100,3100,0
|
|
20230912,184700,274410765,3100,3100,3100,3100,0
|
|
20230912,184600,274410765,3100,3100,3100,3100,0
|
|
20230912,184500,274410765,3100,3100,3100,3100,0
|
|
20230912,184400,274410765,3100,3100,3100,3100,0
|
|
20230912,184300,274410765,3100,3100,3100,3100,0
|
|
20230912,184200,274410765,3100,3100,3100,3100,190
|
|
20230912,184100,274410765,3100,3100,3100,3100,0
|
|
20230912,184000,274410765,3100,3100,3100,3100,0
|
|
20230912,183900,274410765,3100,3100,3100,3100,0
|
|
20230912,183800,274410765,3100,3100,3100,3100,0
|
|
20230912,183700,274410765,3100,3100,3100,3100,0
|
|
20230912,183600,274410765,3100,3100,3100,3100,0
|
|
20230912,183500,274410765,3100,3100,3100,3100,0
|
|
20230912,183400,274410765,3100,3100,3100,3100,0
|
|
20230912,183300,274410765,3100,3100,3100,3100,0
|
|
20230912,183200,274410765,3100,3100,3100,3100,0
|
|
20230912,183100,274410765,3100,3100,3100,3100,0
|
|
20230912,183000,274410765,3100,3100,3100,3100,0
|
|
20230912,182900,274410765,3100,3100,3100,3100,0
|
|
20230912,182800,274410765,3100,3100,3100,3100,0
|
|
20230912,182700,274410765,3100,3100,3100,3100,0
|
|
20230912,182600,274410765,3100,3100,3100,3100,0
|
|
20230912,182500,274410765,3100,3100,3100,3100,0
|
|
20230912,182400,274410765,3100,3100,3100,3100,0
|
|
20230912,182300,274410765,3100,3100,3100,3100,0
|
|
20230912,182200,274410765,3100,3100,3100,3100,0
|
|
20230912,182100,274410765,3100,3100,3100,3100,0
|
|
20230912,182000,274410765,3100,3100,3100,3100,0
|
|
20230912,181900,274410765,3100,3100,3100,3100,0
|
|
20230912,181800,274410765,3100,3100,3100,3100,0
|
|
20230912,181700,274410765,3100,3100,3100,3100,0
|
|
20230912,181600,274410765,3100,3100,3100,3100,0
|
|
20230912,181500,274410765,3100,3100,3100,3100,0
|
|
20230912,181400,274410765,3100,3100,3100,3100,0
|
|
20230912,181300,274410765,3100,3100,3100,3100,0
|
|
20230912,181200,274410765,3100,3100,3100,3100,190
|
|
20230912,181100,274410765,3100,3100,3100,3100,0
|
|
20230912,181000,274410765,3100,3100,3100,3100,0
|
|
20230912,180900,274410765,3100,3100,3100,3100,0
|
|
20230912,180800,274410765,3100,3100,3100,3100,0
|
|
20230912,180700,274410765,3100,3100,3100,3100,0
|
|
20230912,180600,274410765,3100,3100,3100,3100,0
|
|
20230912,180500,274410765,3100,3100,3100,3100,0
|
|
20230912,180400,274410765,3100,3100,3100,3100,0
|
|
20230912,180300,274410765,3100,3100,3100,3100,0
|
|
20230912,180200,274410765,3100,3100,3100,3100,0
|
|
20230912,180100,274410765,3100,3100,3100,3100,0
|
|
20230912,180000,274410765,3100,3100,3100,3100,0
|
|
20230912,175900,274410765,3100,3100,3100,3100,0
|
|
20230912,175800,274410765,3100,3100,3100,3100,0
|
|
20230912,175700,274410765,3100,3100,3100,3100,0
|
|
20230912,175600,274410765,3100,3100,3100,3100,0
|
|
20230912,175500,274410765,3100,3100,3100,3100,0
|
|
20230912,175400,274410765,3100,3100,3100,3100,0
|
|
20230912,175300,274410765,3100,3100,3100,3100,0
|
|
20230912,175200,274410765,3100,3100,3100,3100,0
|
|
20230912,175100,274410765,3100,3100,3100,3100,0
|
|
20230912,175000,274410765,3100,3100,3100,3100,0
|
|
20230912,174900,274410765,3100,3100,3100,3100,0
|
|
20230912,174800,274410765,3100,3100,3100,3100,0
|
|
20230912,174700,274410765,3100,3100,3100,3100,0
|
|
20230912,174600,274410765,3100,3100,3100,3100,0
|
|
20230912,174500,274410765,3100,3100,3100,3100,0
|
|
20230912,174400,274410765,3100,3100,3100,3100,0
|
|
20230912,174300,274410765,3100,3100,3100,3100,0
|
|
20230912,174200,274410765,3100,3100,3100,3100,190
|
|
20230912,174100,274410765,3100,3100,3100,3100,0
|
|
20230912,174000,274410765,3100,3100,3100,3100,0
|
|
20230912,173900,274410765,3100,3100,3100,3100,0
|
|
20230912,173800,274410765,3100,3100,3100,3100,0
|
|
20230912,173700,274410765,3100,3100,3100,3100,0
|
|
20230912,173600,274410765,3100,3100,3100,3100,0
|
|
20230912,173500,274410765,3100,3100,3100,3100,0
|
|
20230912,173400,274410765,3100,3100,3100,3100,0
|
|
20230912,173300,274410765,3100,3100,3100,3100,0
|
|
20230912,173200,274410765,3100,3100,3100,3100,0
|
|
20230912,173100,274410765,3100,3100,3100,3100,0
|
|
20230912,173000,274410765,3100,3100,3100,3100,0
|
|
20230912,172900,274410765,3100,3100,3100,3100,0
|
|
20230912,172800,274410765,3100,3100,3100,3100,0
|
|
20230912,172700,274410765,3100,3100,3100,3100,0
|
|
20230912,172600,274410765,3100,3100,3100,3100,0
|
|
20230912,172500,274410765,3100,3100,3100,3100,0
|
|
20230912,172400,274410765,3100,3100,3100,3100,0
|
|
20230912,172300,274410765,3100,3100,3100,3100,0
|
|
20230912,172200,274410765,3100,3100,3100,3100,0
|
|
20230912,172100,274410765,3100,3100,3100,3100,0
|
|
20230912,172000,274410765,3100,3100,3100,3100,0
|
|
20230912,171900,274410765,3100,3100,3100,3100,0
|
|
20230912,171800,274410765,3100,3100,3100,3100,0
|
|
20230912,171700,274410765,3100,3100,3100,3100,0
|
|
20230912,171600,274410765,3100,3100,3100,3100,0
|
|
20230912,171500,274410765,3100,3100,3100,3100,0
|
|
20230912,171400,274410765,3100,3100,3100,3100,0
|
|
20230912,171300,274410765,3100,3100,3100,3100,0
|
|
20230912,171200,274410765,3100,3100,3100,3100,190
|
|
20230912,171100,274410765,3100,3100,3100,3100,0
|
|
20230912,171000,274410765,3100,3100,3100,3100,0
|
|
20230912,170900,274410765,3100,3100,3100,3100,0
|
|
20230912,170800,274410765,3100,3100,3100,3100,0
|
|
20230912,170700,274410765,3100,3100,3100,3100,0
|
|
20230912,170600,274410765,3100,3100,3100,3100,0
|
|
20230912,170500,274410765,3100,3100,3100,3100,0
|
|
20230912,170400,274410765,3100,3100,3100,3100,0
|
|
20230912,170300,274410765,3100,3100,3100,3100,0
|
|
20230912,170200,274410765,3100,3100,3100,3100,0
|
|
20230912,170100,274410765,3100,3100,3100,3100,0
|
|
20230912,170000,274410765,3100,3100,3100,3100,0
|
|
20230912,165900,274410765,3100,3100,3100,3100,0
|
|
20230912,165800,274410765,3100,3100,3100,3100,0
|
|
20230912,165700,274410765,3100,3100,3100,3100,0
|
|
20230912,165600,274410765,3100,3100,3100,3100,0
|
|
20230912,165500,274410765,3100,3100,3100,3100,0
|
|
20230912,165400,274410765,3100,3100,3100,3100,0
|
|
20230912,165300,274410765,3100,3100,3100,3100,0
|
|
20230912,165200,274410765,3100,3100,3100,3100,0
|
|
20230912,165100,274410765,3100,3100,3100,3100,0
|
|
20230912,165000,274410765,3100,3100,3100,3100,0
|
|
20230912,164900,274410765,3100,3100,3100,3100,0
|
|
20230912,164800,274410765,3100,3100,3100,3100,0
|
|
20230912,164700,274410765,3100,3100,3100,3100,0
|
|
20230912,164600,274410765,3100,3100,3100,3100,0
|
|
20230912,164500,274410765,3100,3100,3100,3100,0
|
|
20230912,164400,274410765,3100,3100,3100,3100,0
|
|
20230912,164300,274410765,3100,3100,3100,3100,0
|
|
20230912,164200,274410765,3100,3100,3100,3100,190
|
|
20230912,164100,274410765,3100,3100,3100,3100,0
|
|
20230912,164000,274410765,3100,3100,3100,3100,0
|
|
20230912,163900,274410765,3100,3100,3100,3100,0
|
|
20230912,163800,274410765,3100,3100,3100,3100,0
|
|
20230912,163700,274410765,3100,3100,3100,3100,0
|
|
20230912,163600,274410765,3100,3100,3100,3100,0
|
|
20230912,163500,274410765,3100,3100,3100,3100,0
|
|
20230912,163400,274410765,3100,3100,3100,3100,0
|
|
20230912,163300,274410765,3100,3100,3100,3100,0
|
|
20230912,163200,274410765,3100,3100,3100,3100,0
|
|
20230912,163100,274410765,3100,3100,3100,3100,0
|
|
20230912,163000,274410765,3100,3100,3100,3100,0
|
|
20230912,162900,274410765,3100,3100,3100,3100,0
|
|
20230912,162800,274410765,3100,3100,3100,3100,0
|
|
20230912,162700,274410765,3100,3100,3100,3100,0
|
|
20230912,162600,274410765,3100,3100,3100,3100,0
|
|
20230912,162500,274410765,3100,3100,3100,3100,0
|
|
20230912,162400,274410765,3100,3100,3100,3100,0
|
|
20230912,162300,274410765,3100,3100,3100,3100,0
|
|
20230912,162200,274410765,3100,3100,3100,3100,0
|
|
20230912,162100,274410765,3100,3100,3100,3100,0
|
|
20230912,162000,274410765,3100,3100,3100,3100,0
|
|
20230912,161900,274410765,3100,3100,3100,3100,0
|
|
20230912,161800,274410765,3100,3100,3100,3100,0
|
|
20230912,161700,274410765,3100,3100,3100,3100,0
|
|
20230912,161600,274410765,3100,3100,3100,3100,0
|
|
20230912,161500,274410765,3100,3100,3100,3100,0
|
|
20230912,161400,274410765,3100,3100,3100,3100,0
|
|
20230912,161300,274410765,3100,3100,3100,3100,0
|
|
20230912,161200,274410765,3100,3100,3100,3100,190
|
|
20230912,161100,274410765,3100,3100,3100,3100,0
|
|
20230912,161000,274410765,3100,3100,3100,3100,0
|
|
20230912,160900,274410765,3100,3100,3100,3100,0
|
|
20230912,160800,274410765,3100,3100,3100,3100,0
|
|
20230912,160700,274410765,3100,3100,3100,3100,0
|
|
20230912,160600,274410765,3100,3100,3100,3100,0
|
|
20230912,160500,274410765,3100,3100,3100,3100,0
|
|
20230912,160400,274410765,3100,3100,3100,3100,0
|
|
20230912,160300,274410765,3100,3100,3100,3100,0
|
|
20230912,160200,274410765,3100,3100,3100,3100,0
|
|
20230912,160100,274410765,3100,3100,3100,3100,0
|
|
20230912,160000,274410765,3100,3100,3100,3100,0
|
|
20230912,155900,274410765,3100,3100,3100,3100,0
|
|
20230912,155800,274410765,3100,3100,3100,3100,0
|
|
20230912,155700,274410765,3100,3100,3100,3100,0
|
|
20230912,155600,274410765,3100,3100,3100,3100,0
|
|
20230912,155500,274410765,3100,3100,3100,3100,0
|
|
20230912,155400,274410765,3100,3100,3100,3100,0
|
|
20230912,155300,274410765,3100,3100,3100,3100,0
|
|
20230912,155200,274410765,3100,3100,3100,3100,0
|
|
20230912,155100,274410765,3100,3100,3100,3100,0
|
|
20230912,155000,274410765,3100,3100,3100,3100,0
|
|
20230912,154900,274410765,3100,3100,3100,3100,0
|
|
20230912,154800,274410765,3100,3100,3100,3100,0
|
|
20230912,154700,274410765,3100,3100,3100,3100,0
|
|
20230912,154600,274410765,3100,3100,3100,3100,0
|
|
20230912,154500,274410765,3100,3100,3100,3100,0
|
|
20230912,154400,274410765,3100,3100,3100,3100,0
|
|
20230912,154300,274410765,3100,3100,3100,3100,0
|
|
20230912,154200,274410765,3100,3100,3100,3100,190
|
|
20230912,154100,274410765,3100,3100,3100,3100,0
|
|
20230912,154000,274410765,3100,3100,3100,3100,0
|
|
20230912,153900,274410765,3100,3100,3100,3100,0
|
|
20230912,153800,274410765,3100,3100,3100,3100,0
|
|
20230912,153700,274410765,3100,3100,3100,3100,0
|
|
20230912,153600,274410765,3100,3100,3100,3100,0
|
|
20230912,153500,274410765,3100,3100,3100,3100,0
|
|
20230912,153400,274410765,3100,3100,3100,3100,0
|
|
20230912,153300,274410765,3100,3100,3100,3100,0
|
|
20230912,153200,274410765,3100,3100,3100,3100,0
|
|
20230912,153100,274410765,3100,3100,3100,3100,0
|
|
20230912,153000,274410765,3100,3100,3100,3100,190
|
|
20230912,152900,273821765,3100,3100,3100,3100,0
|
|
20230912,152800,273821765,3100,3100,3100,3100,0
|
|
20230912,152700,273821765,3100,3100,3100,3100,0
|
|
20230912,152600,273821765,3100,3100,3100,3100,0
|
|
20230912,152500,273821765,3100,3100,3100,3100,0
|
|
20230912,152400,273821765,3100,3100,3100,3100,0
|
|
20230912,152300,273821765,3100,3100,3100,3100,0
|
|
20230912,152200,273821765,3100,3100,3100,3100,0
|
|
20230912,152100,273821765,3100,3100,3100,3100,0
|
|
20230912,152000,273821765,3100,3100,3100,3100,0
|
|
20230912,151900,273821765,3100,3100,3100,3100,0
|
|
20230912,151800,273821765,3100,3100,3100,3100,0
|
|
20230912,151700,273821765,3100,3100,3100,3100,64
|
|
20230912,151600,273623365,3100,3100,3100,3100,50
|
|
20230912,151500,273468365,3075,3075,3075,3075,0
|
|
20230912,151400,273468365,3075,3095,3095,3075,3000
|
|
20230912,151300,264219470,3095,3095,3095,3095,0
|
|
20230912,151200,264219470,3095,3095,3095,3095,0
|
|
20230912,151100,264219470,3095,3095,3095,3095,0
|
|
20230912,151000,264219470,3095,3095,3095,3090,214
|
|
20230912,150900,263557210,3095,3095,3095,3095,0
|
|
20230912,150800,263557210,3095,3095,3095,3095,358
|
|
20230912,150700,262449200,3085,3085,3085,3085,0
|
|
20230912,150600,262449200,3085,3085,3085,3085,40
|
|
20230912,150500,262325800,3085,3095,3095,3085,930
|
|
20230912,150400,259453270,3095,3095,3095,3095,500
|
|
20230912,150300,257905770,3095,3095,3095,3095,0
|
|
20230912,150200,257905770,3095,3095,3095,3095,16
|
|
20230912,150100,257856250,3095,3095,3095,3095,0
|
|
20230912,150000,257856250,3095,3095,3095,3095,0
|
|
20230912,145900,257856250,3095,3095,3095,3095,1127
|
|
20230912,145800,254368185,3095,3095,3095,3095,736
|
|
20230912,145700,252090265,3095,3095,3095,3095,0
|
|
20230912,145600,252090265,3095,3095,3095,3095,0
|
|
20230912,145500,252090265,3095,3095,3095,3095,0
|
|
20230912,145400,252090265,3095,3095,3095,3095,0
|
|
20230912,145300,252090265,3095,3095,3095,3095,0
|
|
20230912,145200,252090265,3095,3095,3095,3095,0
|
|
20230912,145100,252090265,3095,3095,3095,3095,7
|
|
20230912,145000,252068600,3105,3105,3105,3105,0
|
|
20230912,144900,252068600,3105,3105,3105,3105,0
|
|
20230912,144800,252068600,3105,3105,3105,3105,999
|
|
20230912,144700,248966705,3095,3095,3095,3095,0
|
|
20230912,144600,248966705,3095,3095,3095,3095,0
|
|
20230912,144500,248966705,3095,3095,3095,3095,1
|
|
20230912,144400,248963610,3100,3100,3100,3100,0
|
|
20230912,144300,248963610,3100,3100,3100,3100,932
|
|
20230912,144200,246074410,3110,3110,3110,3110,0
|
|
20230912,144100,246074410,3110,3110,3110,3110,10
|
|
20230912,144000,246043310,3110,3090,3110,3090,100
|
|
20230912,143900,245734275,3090,3090,3090,3090,51
|
|
20230912,143800,245576685,3090,3090,3090,3090,100
|
|
20230912,143700,245267685,3090,3090,3090,3090,1
|
|
20230912,143600,245264595,3085,3085,3085,3085,0
|
|
20230912,143500,245264595,3085,3085,3085,3085,1
|
|
20230912,143400,245261510,3090,3090,3090,3090,250
|
|
20230912,143300,244489010,3090,3090,3090,3090,50
|
|
20230912,143200,244334510,3100,3100,3100,3100,0
|
|
20230912,143100,244334510,3100,3100,3100,3100,0
|
|
20230912,143000,244334510,3100,3100,3100,3100,1500
|
|
20230912,142900,239684510,3090,3090,3090,3090,0
|
|
20230912,142800,239684510,3090,3090,3090,3090,0
|
|
20230912,142700,239684510,3090,3090,3090,3090,0
|
|
20230912,142600,239684510,3090,3090,3090,3090,238
|
|
20230912,142500,238949090,3095,3095,3095,3095,508
|
|
20230912,142400,237376830,3095,3095,3095,3095,15
|
|
20230912,142300,237330405,3095,3095,3095,3095,9
|
|
20230912,142200,237302550,3095,3095,3095,3095,653
|
|
20230912,142100,235281515,3095,3095,3095,3095,1
|
|
20230912,142000,235278420,3095,3095,3095,3095,0
|
|
20230912,141900,235278420,3095,3095,3095,3095,0
|
|
20230912,141800,235278420,3095,3095,3095,3095,40
|
|
20230912,141700,235154620,3095,3095,3095,3095,100
|
|
20230912,141600,234845120,3090,3090,3090,3090,323
|
|
20230912,141500,233847050,3100,3100,3100,3100,0
|
|
20230912,141400,233847050,3100,3100,3100,3100,323
|
|
20230912,141300,232845750,3095,3095,3095,3095,100
|
|
20230912,141200,232536250,3095,3095,3095,3095,50
|
|
20230912,141100,232381500,3090,3090,3090,3090,4
|
|
20230912,141000,232369140,3095,3095,3095,3095,1
|
|
20230912,140900,232366045,3095,3095,3100,3095,1154
|
|
20230912,140800,228792815,3090,3090,3090,3090,0
|
|
20230912,140700,228792815,3090,3095,3095,3090,617
|
|
20230912,140600,226886235,3095,3095,3095,3095,0
|
|
20230912,140500,226886235,3095,3095,3095,3095,0
|
|
20230912,140400,226886235,3095,3095,3095,3095,9
|
|
20230912,140300,226858380,3090,3090,3090,3090,0
|
|
20230912,140200,226858380,3090,3090,3090,3090,0
|
|
20230912,140100,226858380,3090,3090,3090,3090,1
|
|
20230912,140000,226855290,3095,3095,3095,3095,0
|
|
20230912,135900,226855290,3095,3095,3095,3095,0
|
|
20230912,135800,226855290,3095,3095,3095,3095,0
|
|
20230912,135700,226855290,3095,3095,3095,3095,537
|
|
20230912,135600,225193275,3110,3110,3110,3110,0
|
|
20230912,135500,225193275,3110,3110,3110,3110,0
|
|
20230912,135400,225193275,3110,3110,3110,3110,0
|
|
20230912,135300,225193275,3110,3110,3110,3110,0
|
|
20230912,135200,225193275,3110,3110,3110,3110,0
|
|
20230912,135100,225193275,3110,3110,3110,3110,0
|
|
20230912,135000,225193275,3110,3110,3110,3110,100
|
|
20230912,134900,224882275,3105,3105,3105,3105,2
|
|
20230912,134800,224876065,3095,3095,3095,3095,0
|
|
20230912,134700,224876065,3095,3095,3095,3095,0
|
|
20230912,134600,224876065,3095,3095,3095,3095,100
|
|
20230912,134500,224566565,3095,3095,3095,3095,508
|
|
20230912,134400,222994305,3110,3110,3110,3110,0
|
|
20230912,134300,222994305,3110,3105,3110,3105,10
|
|
20230912,134200,222963230,3100,3100,3100,3100,50
|
|
20230912,134100,222808230,3095,3095,3095,3095,5
|
|
20230912,134000,222792755,3095,3095,3095,3095,0
|
|
20230912,133900,222792755,3095,3095,3095,3095,0
|
|
20230912,133800,222792755,3095,3095,3095,3095,0
|
|
20230912,133700,222792755,3095,3095,3095,3095,500
|
|
20230912,133600,221245255,3095,3095,3095,3095,0
|
|
20230912,133500,221245255,3095,3095,3095,3095,180
|
|
20230912,133400,220688155,3110,3110,3110,3110,0
|
|
20230912,133300,220688155,3110,3110,3110,3110,0
|
|
20230912,133200,220688155,3110,3110,3110,3110,0
|
|
20230912,133100,220688155,3110,3110,3110,3110,1
|
|
20230912,133000,220685045,3105,3105,3105,3105,1
|
|
20230912,132900,220681940,3105,3105,3105,3105,2
|
|
20230912,132800,220675730,3105,3105,3105,3105,0
|
|
20230912,132700,220675730,3105,3100,3105,3100,958
|
|
20230912,132600,217705925,3100,3100,3100,3100,1
|
|
20230912,132500,217702825,3100,3100,3100,3100,50
|
|
20230912,132400,217547825,3100,3100,3100,3100,3
|
|
20230912,132300,217538525,3110,3110,3110,3110,1
|
|
20230912,132200,217535415,3110,3105,3110,3105,100
|
|
20230912,132100,217224460,3105,3105,3105,3105,0
|
|
20230912,132000,217224460,3105,3105,3105,3105,0
|
|
20230912,131900,217224460,3105,3105,3105,3105,32
|
|
20230912,131800,217125100,3115,3115,3115,3115,0
|
|
20230912,131700,217125100,3115,3115,3115,3115,0
|
|
20230912,131600,217125100,3115,3115,3115,3115,3
|
|
20230912,131500,217115755,3115,3115,3115,3115,0
|
|
20230912,131400,217115755,3115,3115,3115,3115,49
|
|
20230912,131300,216963120,3115,3110,3115,3110,45
|
|
20230912,131200,216823165,3115,3115,3115,3115,3200
|
|
20230912,131100,206855165,3115,3115,3115,3115,0
|
|
20230912,131000,206855165,3115,3115,3115,3115,0
|
|
20230912,130900,206855165,3115,3115,3115,3115,0
|
|
20230912,130800,206855165,3115,3115,3115,3115,0
|
|
20230912,130700,206855165,3115,3115,3115,3115,0
|
|
20230912,130600,206855165,3115,3115,3115,3115,0
|
|
20230912,130500,206855165,3115,3115,3115,3115,0
|
|
20230912,130400,206855165,3115,3105,3115,3105,5
|
|
20230912,130300,206839630,3115,3115,3115,3115,0
|
|
20230912,130200,206839630,3115,3115,3115,3115,0
|
|
20230912,130100,206839630,3115,3115,3115,3115,0
|
|
20230912,130000,206839630,3115,3115,3115,3115,0
|
|
20230912,125900,206839630,3115,3115,3115,3115,0
|
|
20230912,125800,206839630,3115,3115,3115,3115,0
|
|
20230912,125700,206839630,3115,3115,3115,3115,0
|
|
20230912,125600,206839630,3115,3115,3115,3115,0
|
|
20230912,125500,206839630,3115,3110,3115,3110,6
|
|
20230912,125400,206820965,3115,3115,3115,3115,200
|
|
20230912,125300,206197965,3115,3110,3115,3110,701
|
|
20230912,125200,204017850,3110,3110,3110,3110,2700
|
|
20230912,125100,195620850,3110,3110,3110,3110,0
|
|
20230912,125000,195620850,3110,3110,3110,3110,0
|
|
20230912,124900,195620850,3110,3110,3110,3110,0
|
|
20230912,124800,195620850,3110,3110,3110,3110,0
|
|
20230912,124700,195620850,3110,3110,3110,3110,0
|
|
20230912,124600,195620850,3110,3105,3110,3105,21
|
|
20230912,124500,195555640,3095,3100,3100,3095,711
|
|
20230912,124400,193352595,3110,3105,3110,3105,169
|
|
20230912,124300,192827845,3100,3100,3100,3100,0
|
|
20230912,124200,192827845,3100,3100,3100,3100,0
|
|
20230912,124100,192827845,3100,3100,3100,3100,500
|
|
20230912,124000,191277845,3105,3105,3105,3105,5
|
|
20230912,123900,191262320,3085,3085,3085,3085,0
|
|
20230912,123800,191262320,3085,3100,3100,3075,16740
|
|
20230912,123700,139616385,3105,3105,3105,3105,0
|
|
20230912,123600,139616385,3105,3105,3105,3105,0
|
|
20230912,123500,139616385,3105,3105,3105,3105,0
|
|
20230912,123400,139616385,3105,3105,3105,3100,4
|
|
20230912,123300,139603970,3100,3100,3100,3100,0
|
|
20230912,123200,139603970,3100,3100,3100,3100,0
|
|
20230912,123100,139603970,3100,3100,3100,3100,4500
|
|
20230912,123000,125653970,3105,3105,3105,3105,0
|
|
20230912,122900,125653970,3105,3105,3105,3105,2
|
|
20230912,122800,125647760,3105,3105,3105,3105,2
|
|
20230912,122700,125641550,3105,3105,3105,3105,0
|
|
20230912,122600,125641550,3105,3105,3105,3105,0
|
|
20230912,122500,125641550,3105,3105,3105,3105,0
|
|
20230912,122400,125641550,3105,3105,3105,3105,21
|
|
20230912,122300,125576345,3105,3105,3105,3105,0
|
|
20230912,122200,125576345,3105,3105,3105,3105,0
|
|
20230912,122100,125576345,3105,3105,3105,3105,0
|
|
20230912,122000,125576345,3105,3105,3105,3100,2376
|
|
20230912,121900,118199185,3110,3110,3110,3110,0
|
|
20230912,121800,118199185,3110,3110,3110,3110,0
|
|
20230912,121700,118199185,3110,3110,3110,3110,0
|
|
20230912,121600,118199185,3110,3110,3110,3110,0
|
|
20230912,121500,118199185,3110,3110,3110,3110,150
|
|
20230912,121400,117732685,3110,3110,3110,3110,0
|
|
20230912,121300,117732685,3110,3105,3110,3105,3
|
|
20230912,121200,117723365,3105,3110,3110,3105,77
|
|
20230912,121100,117483905,3110,3110,3110,3110,0
|
|
20230912,121000,117483905,3110,3110,3110,3110,0
|
|
20230912,120900,117483905,3110,3110,3110,3110,0
|
|
20230912,120800,117483905,3110,3115,3115,3110,1450
|
|
20230912,120700,112974155,3105,3105,3105,3105,0
|
|
20230912,120600,112974155,3105,3105,3105,3105,0
|
|
20230912,120500,112974155,3105,3105,3105,3105,0
|
|
20230912,120400,112974155,3105,3105,3105,3105,0
|
|
20230912,120300,112974155,3105,3105,3105,3105,0
|
|
20230912,120200,112974155,3105,3105,3105,3105,0
|
|
20230912,120100,112974155,3105,3105,3105,3105,0
|
|
20230912,120000,112974155,3105,3105,3105,3105,17
|
|
20230912,115900,112921370,3115,3115,3120,3115,3001
|
|
20230912,115800,103558840,3115,3115,3115,3115,0
|
|
20230912,115700,103558840,3115,3115,3115,3115,1
|
|
20230912,115600,103555725,3105,3105,3105,3105,0
|
|
20230912,115500,103555725,3105,3105,3105,3105,0
|
|
20230912,115400,103555725,3105,3105,3105,3105,0
|
|
20230912,115300,103555725,3105,3105,3105,3105,0
|
|
20230912,115200,103555725,3105,3105,3105,3105,32
|
|
20230912,115100,103456365,3105,3105,3105,3105,0
|
|
20230912,115000,103456365,3105,3105,3105,3105,0
|
|
20230912,114900,103456365,3105,3105,3105,3105,100
|
|
20230912,114800,103145865,3105,3105,3105,3105,100
|
|
20230912,114700,102835365,3105,3105,3105,3105,0
|
|
20230912,114600,102835365,3105,3105,3105,3105,0
|
|
20230912,114500,102835365,3105,3105,3105,3105,0
|
|
20230912,114400,102835365,3105,3105,3105,3105,50
|
|
20230912,114300,102680115,3120,3120,3120,3120,0
|
|
20230912,114200,102680115,3120,3120,3120,3120,0
|
|
20230912,114100,102680115,3120,3120,3120,3120,0
|
|
20230912,114000,102680115,3120,3120,3120,3120,0
|
|
20230912,113900,102680115,3120,3120,3120,3120,0
|
|
20230912,113800,102680115,3120,3120,3120,3120,0
|
|
20230912,113700,102680115,3120,3120,3120,3120,0
|
|
20230912,113600,102680115,3120,3120,3120,3120,34
|
|
20230912,113500,102574035,3120,3120,3120,3120,0
|
|
20230912,113400,102574035,3120,3120,3120,3120,0
|
|
20230912,113300,102574035,3120,3120,3120,3120,0
|
|
20230912,113200,102574035,3120,3120,3120,3120,0
|
|
20230912,113100,102574035,3120,3120,3120,3120,0
|
|
20230912,113000,102574035,3120,3120,3120,3120,0
|
|
20230912,112900,102574035,3120,3120,3120,3120,1
|
|
20230912,112800,102570915,3120,3120,3120,3120,0
|
|
20230912,112700,102570915,3120,3120,3120,3120,0
|
|
20230912,112600,102570915,3120,3120,3120,3120,0
|
|
20230912,112500,102570915,3120,3120,3120,3120,0
|
|
20230912,112400,102570915,3120,3120,3120,3120,0
|
|
20230912,112300,102570915,3120,3120,3120,3120,0
|
|
20230912,112200,102570915,3120,3120,3120,3120,5
|
|
20230912,112100,102555315,3120,3120,3120,3120,1
|
|
20230912,112000,102552195,3105,3105,3105,3105,1
|
|
20230912,111900,102549090,3105,3105,3105,3105,230
|
|
20230912,111800,101834940,3120,3120,3120,3120,0
|
|
20230912,111700,101834940,3120,3120,3120,3120,0
|
|
20230912,111600,101834940,3120,3120,3120,3120,1
|
|
20230912,111500,101831820,3105,3105,3105,3105,0
|
|
20230912,111400,101831820,3105,3105,3105,3105,1358
|
|
20230912,111300,97615230,3105,3100,3105,3100,1058
|
|
20230912,111200,94331390,3100,3100,3100,3100,0
|
|
20230912,111100,94331390,3100,3105,3105,3100,2074
|
|
20230912,111000,87896070,3105,3105,3105,3105,0
|
|
20230912,110900,87896070,3105,3105,3105,3105,0
|
|
20230912,110800,87896070,3105,3110,3110,3105,2348
|
|
20230912,110700,80600765,3115,3115,3115,3115,0
|
|
20230912,110600,80600765,3115,3115,3115,3115,0
|
|
20230912,110500,80600765,3115,3115,3115,3115,0
|
|
20230912,110400,80600765,3115,3115,3115,3115,0
|
|
20230912,110300,80600765,3115,3115,3115,3115,0
|
|
20230912,110200,80600765,3115,3115,3115,3115,321
|
|
20230912,110100,79600850,3120,3120,3120,3120,1
|
|
20230912,110000,79597730,3120,3120,3120,3120,0
|
|
20230912,105900,79597730,3120,3120,3120,3120,0
|
|
20230912,105800,79597730,3120,3120,3120,3120,0
|
|
20230912,105700,79597730,3120,3120,3120,3120,0
|
|
20230912,105600,79597730,3120,3120,3120,3120,101
|
|
20230912,105500,79282610,3120,3120,3120,3120,0
|
|
20230912,105400,79282610,3120,3120,3120,3120,0
|
|
20230912,105300,79282610,3120,3120,3120,3120,0
|
|
20230912,105200,79282610,3120,3120,3120,3120,0
|
|
20230912,105100,79282610,3120,3120,3120,3120,0
|
|
20230912,105000,79282610,3120,3120,3120,3120,0
|
|
20230912,104900,79282610,3120,3120,3120,3120,0
|
|
20230912,104800,79282610,3120,3120,3120,3120,0
|
|
20230912,104700,79282610,3120,3120,3120,3120,0
|
|
20230912,104600,79282610,3120,3120,3120,3120,0
|
|
20230912,104500,79282610,3120,3120,3120,3120,0
|
|
20230912,104400,79282610,3120,3115,3120,3115,74
|
|
20230912,104300,79052095,3110,3110,3110,3110,560
|
|
20230912,104200,77310495,3115,3115,3115,3115,1440
|
|
20230912,104100,72824895,3120,3120,3120,3120,12
|
|
20230912,104000,72787455,3120,3120,3120,3120,0
|
|
20230912,103900,72787455,3120,3120,3120,3120,20
|
|
20230912,103800,72725055,3125,3125,3125,3125,0
|
|
20230912,103700,72725055,3125,3125,3125,3125,75
|
|
20230912,103600,72490680,3125,3125,3125,3125,1
|
|
20230912,103500,72487555,3125,3125,3125,3125,0
|
|
20230912,103400,72487555,3125,3125,3125,3125,0
|
|
20230912,103300,72487555,3125,3125,3125,3125,0
|
|
20230912,103200,72487555,3125,3120,3125,3120,98
|
|
20230912,103100,72181790,3120,3120,3120,3120,0
|
|
20230912,103000,72181790,3120,3120,3120,3120,403
|
|
20230912,102900,70924430,3120,3120,3120,3120,0
|
|
20230912,102800,70924430,3120,3120,3120,3120,0
|
|
20230912,102700,70924430,3120,3120,3120,3120,97
|
|
20230912,102600,70621790,3120,3120,3120,3120,0
|
|
20230912,102500,70621790,3120,3120,3120,3120,53
|
|
20230912,102400,70456430,3125,3125,3125,3125,0
|
|
20230912,102300,70456430,3125,3125,3125,3125,50
|
|
20230912,102200,70300180,3125,3125,3125,3125,0
|
|
20230912,102100,70300180,3125,3125,3125,3125,0
|
|
20230912,102000,70300180,3125,3125,3125,3125,273
|
|
20230912,101900,69447055,3125,3125,3125,3125,0
|
|
20230912,101800,69447055,3125,3125,3125,3125,0
|
|
20230912,101700,69447055,3125,3140,3140,3125,84
|
|
20230912,101600,69184525,3145,3145,3145,3145,0
|
|
20230912,101500,69184525,3145,3145,3145,3145,0
|
|
20230912,101400,69184525,3145,3145,3145,3145,0
|
|
20230912,101300,69184525,3145,3145,3145,3145,0
|
|
20230912,101200,69184525,3145,3145,3145,3145,0
|
|
20230912,101100,69184525,3145,3145,3145,3145,0
|
|
20230912,101000,69184525,3145,3145,3145,3145,0
|
|
20230912,100900,69184525,3145,3140,3145,3140,158
|
|
20230912,100800,68687865,3145,3140,3145,3140,40
|
|
20230912,100700,68562215,3140,3135,3140,3135,189
|
|
20230912,100600,67969635,3135,3135,3135,3135,100
|
|
20230912,100500,67656135,3135,3135,3135,3135,1
|
|
20230912,100400,67653000,3135,3135,3135,3135,0
|
|
20230912,100300,67653000,3135,3135,3135,3135,5
|
|
20230912,100200,67637325,3135,3130,3135,3130,2121
|
|
20230912,100100,60989570,3120,3120,3120,3120,0
|
|
20230912,100000,60989570,3120,3120,3120,3120,0
|
|
20230912,095900,60989570,3120,3120,3120,3120,0
|
|
20230912,095800,60989570,3120,3120,3120,3120,0
|
|
20230912,095700,60989570,3120,3120,3120,3120,0
|
|
20230912,095600,60989570,3120,3120,3120,3120,0
|
|
20230912,095500,60989570,3120,3120,3120,3120,0
|
|
20230912,095400,60989570,3120,3120,3120,3120,30
|
|
20230912,095300,60895970,3135,3135,3135,3135,2
|
|
20230912,095200,60889700,3115,3115,3115,3115,0
|
|
20230912,095100,60889700,3115,3115,3115,3115,0
|
|
20230912,095000,60889700,3115,3115,3115,3115,56
|
|
20230912,094900,60715260,3135,3135,3135,3135,0
|
|
20230912,094800,60715260,3135,3135,3135,3135,0
|
|
20230912,094700,60715260,3135,3135,3135,3135,0
|
|
20230912,094600,60715260,3135,3135,3135,3135,1
|
|
20230912,094500,60712125,3120,3120,3120,3120,1008
|
|
20230912,094400,57567165,3125,3130,3130,3125,1145
|
|
20230912,094300,53989005,3135,3135,3135,3135,0
|
|
20230912,094200,53989005,3135,3140,3140,3135,150
|
|
20230912,094100,53518470,3140,3140,3140,3140,4
|
|
20230912,094000,53505910,3140,3140,3140,3140,18
|
|
20230912,093900,53449390,3135,3135,3135,3135,0
|
|
20230912,093800,53449390,3135,3135,3135,3135,0
|
|
20230912,093700,53449390,3135,3135,3140,3135,42
|
|
20230912,093600,53317715,3135,3135,3135,3135,137
|
|
20230912,093500,52888220,3135,3135,3135,3135,2
|
|
20230912,093400,52881950,3135,3135,3135,3135,830
|
|
20230912,093300,50279900,3135,3140,3140,3135,428
|
|
20230912,093200,48938115,3135,3140,3140,3135,8
|
|
20230912,093100,48913010,3140,3140,3140,3140,10
|
|
20230912,093000,48881610,3145,3145,3145,3145,337
|
|
20230912,092900,47821745,3145,3145,3145,3145,181
|
|
20230912,092800,47252500,3155,3155,3155,3155,0
|
|
20230912,092700,47252500,3155,3150,3155,3150,1155
|
|
20230912,092600,43614125,3145,3140,3145,3140,6888
|
|
20230912,092500,21951380,3135,3145,3145,3135,60
|
|
20230912,092400,21762780,3145,3145,3145,3145,50
|
|
20230912,092300,21605530,3145,3145,3145,3145,0
|
|
20230912,092200,21605530,3145,3145,3145,3145,0
|
|
20230912,092100,21605530,3145,3145,3145,3145,0
|
|
20230912,092000,21605530,3145,3145,3145,3145,0
|
|
20230912,091900,21605530,3145,3145,3145,3145,20
|
|
20230912,091800,21542630,3145,3145,3145,3145,1
|
|
20230912,091700,21539485,3135,3135,3135,3135,0
|
|
20230912,091600,21539485,3135,3135,3135,3135,0
|
|
20230912,091500,21539485,3135,3135,3135,3135,35
|
|
20230912,091400,21429760,3145,3145,3145,3145,100
|
|
20230912,091300,21115260,3145,3135,3145,3135,36
|
|
20230912,091200,21002390,3145,3145,3145,3145,2
|
|
20230912,091100,20996100,3140,3140,3140,3140,0
|
|
20230912,091000,20996100,3140,3140,3140,3140,3
|
|
20230912,090900,20986680,3150,3145,3150,3145,546
|
|
20230912,090800,19269505,3125,3125,3125,3125,0
|
|
20230912,090700,19269505,3125,3125,3125,3125,0
|
|
20230912,090600,19269505,3125,3125,3125,3125,0
|
|
20230912,090500,19269505,3125,3125,3125,3125,399
|
|
20230912,090400,18022630,3125,3140,3140,3125,301
|
|
20230912,090300,17077505,3140,3140,3140,3140,22
|
|
20230912,090200,17008425,3130,3135,3135,3130,1476
|
|
20230912,090100,12381985,3135,3135,3135,3135,0
|
|
20230912,090000,12381985,3135,3140,3140,3135,3944
|