656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195300,111622815,3180,3180,3180,3180,429
|
|
20230919,195200,111622815,3180,3180,3180,3180,0
|
|
20230919,195100,111622815,3180,3180,3180,3180,0
|
|
20230919,195000,111622815,3180,3180,3180,3180,0
|
|
20230919,194900,111622815,3180,3180,3180,3180,0
|
|
20230919,194800,111622815,3180,3180,3180,3180,0
|
|
20230919,194700,111622815,3180,3180,3180,3180,0
|
|
20230919,194600,111622815,3180,3180,3180,3180,0
|
|
20230919,194500,111622815,3180,3180,3180,3180,0
|
|
20230919,194400,111622815,3180,3180,3180,3180,0
|
|
20230919,194300,111622815,3180,3180,3180,3180,0
|
|
20230919,194200,111622815,3180,3180,3180,3180,0
|
|
20230919,194100,111622815,3180,3180,3180,3180,0
|
|
20230919,194000,111622815,3180,3180,3180,3180,0
|
|
20230919,193900,111622815,3180,3180,3180,3180,0
|
|
20230919,193800,111622815,3180,3180,3180,3180,0
|
|
20230919,193700,111622815,3180,3180,3180,3180,0
|
|
20230919,193600,111622815,3180,3180,3180,3180,0
|
|
20230919,193500,111622815,3180,3180,3180,3180,0
|
|
20230919,193400,111622815,3180,3180,3180,3180,0
|
|
20230919,193300,111622815,3180,3180,3180,3180,0
|
|
20230919,193200,111622815,3180,3180,3180,3180,0
|
|
20230919,193100,111622815,3180,3180,3180,3180,0
|
|
20230919,193000,111622815,3180,3180,3180,3180,0
|
|
20230919,192900,111622815,3180,3180,3180,3180,0
|
|
20230919,192800,111622815,3180,3180,3180,3180,0
|
|
20230919,192700,111622815,3180,3180,3180,3180,0
|
|
20230919,192600,111622815,3180,3180,3180,3180,0
|
|
20230919,192500,111622815,3180,3180,3180,3180,0
|
|
20230919,192400,111622815,3180,3180,3180,3180,0
|
|
20230919,192300,111622815,3180,3180,3180,3180,429
|
|
20230919,192200,111622815,3180,3180,3180,3180,0
|
|
20230919,192100,111622815,3180,3180,3180,3180,0
|
|
20230919,192000,111622815,3180,3180,3180,3180,0
|
|
20230919,191900,111622815,3180,3180,3180,3180,0
|
|
20230919,191800,111622815,3180,3180,3180,3180,0
|
|
20230919,191700,111622815,3180,3180,3180,3180,0
|
|
20230919,191600,111622815,3180,3180,3180,3180,0
|
|
20230919,191500,111622815,3180,3180,3180,3180,0
|
|
20230919,191400,111622815,3180,3180,3180,3180,0
|
|
20230919,191300,111622815,3180,3180,3180,3180,0
|
|
20230919,191200,111622815,3180,3180,3180,3180,0
|
|
20230919,191100,111622815,3180,3180,3180,3180,0
|
|
20230919,191000,111622815,3180,3180,3180,3180,0
|
|
20230919,190900,111622815,3180,3180,3180,3180,0
|
|
20230919,190800,111622815,3180,3180,3180,3180,0
|
|
20230919,190700,111622815,3180,3180,3180,3180,0
|
|
20230919,190600,111622815,3180,3180,3180,3180,0
|
|
20230919,190500,111622815,3180,3180,3180,3180,0
|
|
20230919,190400,111622815,3180,3180,3180,3180,0
|
|
20230919,190300,111622815,3180,3180,3180,3180,0
|
|
20230919,190200,111622815,3180,3180,3180,3180,0
|
|
20230919,190100,111622815,3180,3180,3180,3180,0
|
|
20230919,190000,111622815,3180,3180,3180,3180,0
|
|
20230919,185900,111622815,3180,3180,3180,3180,0
|
|
20230919,185800,111622815,3180,3180,3180,3180,0
|
|
20230919,185700,111622815,3180,3180,3180,3180,0
|
|
20230919,185600,111622815,3180,3180,3180,3180,0
|
|
20230919,185500,111622815,3180,3180,3180,3180,0
|
|
20230919,185400,111622815,3180,3180,3180,3180,0
|
|
20230919,185300,111622815,3180,3180,3180,3180,429
|
|
20230919,185200,111622815,3180,3180,3180,3180,0
|
|
20230919,185100,111622815,3180,3180,3180,3180,0
|
|
20230919,185000,111622815,3180,3180,3180,3180,0
|
|
20230919,184900,111622815,3180,3180,3180,3180,0
|
|
20230919,184800,111622815,3180,3180,3180,3180,0
|
|
20230919,184700,111622815,3180,3180,3180,3180,0
|
|
20230919,184600,111622815,3180,3180,3180,3180,0
|
|
20230919,184500,111622815,3180,3180,3180,3180,0
|
|
20230919,184400,111622815,3180,3180,3180,3180,0
|
|
20230919,184300,111622815,3180,3180,3180,3180,0
|
|
20230919,184200,111622815,3180,3180,3180,3180,0
|
|
20230919,184100,111622815,3180,3180,3180,3180,0
|
|
20230919,184000,111622815,3180,3180,3180,3180,0
|
|
20230919,183900,111622815,3180,3180,3180,3180,0
|
|
20230919,183800,111622815,3180,3180,3180,3180,0
|
|
20230919,183700,111622815,3180,3180,3180,3180,0
|
|
20230919,183600,111622815,3180,3180,3180,3180,0
|
|
20230919,183500,111622815,3180,3180,3180,3180,0
|
|
20230919,183400,111622815,3180,3180,3180,3180,0
|
|
20230919,183300,111622815,3180,3180,3180,3180,0
|
|
20230919,183200,111622815,3180,3180,3180,3180,0
|
|
20230919,183100,111622815,3180,3180,3180,3180,0
|
|
20230919,183000,111622815,3180,3180,3180,3180,0
|
|
20230919,182900,111622815,3180,3180,3180,3180,0
|
|
20230919,182800,111622815,3180,3180,3180,3180,0
|
|
20230919,182700,111622815,3180,3180,3180,3180,0
|
|
20230919,182600,111622815,3180,3180,3180,3180,0
|
|
20230919,182500,111622815,3180,3180,3180,3180,0
|
|
20230919,182400,111622815,3180,3180,3180,3180,0
|
|
20230919,182300,111622815,3180,3180,3180,3180,429
|
|
20230919,182200,111622815,3180,3180,3180,3180,0
|
|
20230919,182100,111622815,3180,3180,3180,3180,0
|
|
20230919,182000,111622815,3180,3180,3180,3180,0
|
|
20230919,181900,111622815,3180,3180,3180,3180,0
|
|
20230919,181800,111622815,3180,3180,3180,3180,0
|
|
20230919,181700,111622815,3180,3180,3180,3180,0
|
|
20230919,181600,111622815,3180,3180,3180,3180,0
|
|
20230919,181500,111622815,3180,3180,3180,3180,0
|
|
20230919,181400,111622815,3180,3180,3180,3180,0
|
|
20230919,181300,111622815,3180,3180,3180,3180,0
|
|
20230919,181200,111622815,3180,3180,3180,3180,0
|
|
20230919,181100,111622815,3180,3180,3180,3180,0
|
|
20230919,181000,111622815,3180,3180,3180,3180,0
|
|
20230919,180900,111622815,3180,3180,3180,3180,0
|
|
20230919,180800,111622815,3180,3180,3180,3180,0
|
|
20230919,180700,111622815,3180,3180,3180,3180,0
|
|
20230919,180600,111622815,3180,3180,3180,3180,0
|
|
20230919,180500,111622815,3180,3180,3180,3180,0
|
|
20230919,180400,111622815,3180,3180,3180,3180,0
|
|
20230919,180300,111622815,3180,3180,3180,3180,0
|
|
20230919,180200,111622815,3180,3180,3180,3180,0
|
|
20230919,180100,111622815,3180,3180,3180,3180,0
|
|
20230919,180000,111622815,3180,3180,3180,3180,0
|
|
20230919,175900,111622815,3180,3180,3180,3180,0
|
|
20230919,175800,111622815,3180,3180,3180,3180,0
|
|
20230919,175700,111622815,3180,3180,3180,3180,0
|
|
20230919,175600,111622815,3180,3180,3180,3180,0
|
|
20230919,175500,111622815,3180,3180,3180,3180,0
|
|
20230919,175400,111622815,3180,3180,3180,3180,0
|
|
20230919,175300,111622815,3180,3180,3180,3180,429
|
|
20230919,175200,111622815,3180,3180,3180,3180,0
|
|
20230919,175100,111622815,3180,3180,3180,3180,0
|
|
20230919,175000,111622815,3180,3180,3180,3180,0
|
|
20230919,174900,111622815,3180,3180,3180,3180,0
|
|
20230919,174800,111622815,3180,3180,3180,3180,0
|
|
20230919,174700,111622815,3180,3180,3180,3180,0
|
|
20230919,174600,111622815,3180,3180,3180,3180,0
|
|
20230919,174500,111622815,3180,3180,3180,3180,0
|
|
20230919,174400,111622815,3180,3180,3180,3180,0
|
|
20230919,174300,111622815,3180,3180,3180,3180,0
|
|
20230919,174200,111622815,3180,3180,3180,3180,0
|
|
20230919,174100,111622815,3180,3180,3180,3180,0
|
|
20230919,174000,111622815,3180,3180,3180,3180,0
|
|
20230919,173900,111622815,3180,3180,3180,3180,0
|
|
20230919,173800,111622815,3180,3180,3180,3180,0
|
|
20230919,173700,111622815,3180,3180,3180,3180,0
|
|
20230919,173600,111622815,3180,3180,3180,3180,0
|
|
20230919,173500,111622815,3180,3180,3180,3180,0
|
|
20230919,173400,111622815,3180,3180,3180,3180,0
|
|
20230919,173300,111622815,3180,3180,3180,3180,0
|
|
20230919,173200,111622815,3180,3180,3180,3180,0
|
|
20230919,173100,111622815,3180,3180,3180,3180,0
|
|
20230919,173000,111622815,3180,3180,3180,3180,0
|
|
20230919,172900,111622815,3180,3180,3180,3180,0
|
|
20230919,172800,111622815,3180,3180,3180,3180,0
|
|
20230919,172700,111622815,3180,3180,3180,3180,0
|
|
20230919,172600,111622815,3180,3180,3180,3180,0
|
|
20230919,172500,111622815,3180,3180,3180,3180,0
|
|
20230919,172400,111622815,3180,3180,3180,3180,0
|
|
20230919,172300,111622815,3180,3180,3180,3180,429
|
|
20230919,172200,111622815,3180,3180,3180,3180,0
|
|
20230919,172100,111622815,3180,3180,3180,3180,0
|
|
20230919,172000,111622815,3180,3180,3180,3180,0
|
|
20230919,171900,111622815,3180,3180,3180,3180,0
|
|
20230919,171800,111622815,3180,3180,3180,3180,0
|
|
20230919,171700,111622815,3180,3180,3180,3180,0
|
|
20230919,171600,111622815,3180,3180,3180,3180,0
|
|
20230919,171500,111622815,3180,3180,3180,3180,0
|
|
20230919,171400,111622815,3180,3180,3180,3180,0
|
|
20230919,171300,111622815,3180,3180,3180,3180,0
|
|
20230919,171200,111622815,3180,3180,3180,3180,0
|
|
20230919,171100,111622815,3180,3180,3180,3180,0
|
|
20230919,171000,111622815,3180,3180,3180,3180,0
|
|
20230919,170900,111622815,3180,3180,3180,3180,0
|
|
20230919,170800,111622815,3180,3180,3180,3180,0
|
|
20230919,170700,111622815,3180,3180,3180,3180,0
|
|
20230919,170600,111622815,3180,3180,3180,3180,0
|
|
20230919,170500,111622815,3180,3180,3180,3180,0
|
|
20230919,170400,111622815,3180,3180,3180,3180,0
|
|
20230919,170300,111622815,3180,3180,3180,3180,0
|
|
20230919,170200,111622815,3180,3180,3180,3180,0
|
|
20230919,170100,111622815,3180,3180,3180,3180,0
|
|
20230919,170000,111622815,3180,3180,3180,3180,0
|
|
20230919,165900,111622815,3180,3180,3180,3180,0
|
|
20230919,165800,111622815,3180,3180,3180,3180,0
|
|
20230919,165700,111622815,3180,3180,3180,3180,0
|
|
20230919,165600,111622815,3180,3180,3180,3180,0
|
|
20230919,165500,111622815,3180,3180,3180,3180,0
|
|
20230919,165400,111622815,3180,3180,3180,3180,0
|
|
20230919,165300,111622815,3180,3180,3180,3180,429
|
|
20230919,165200,111622815,3180,3180,3180,3180,0
|
|
20230919,165100,111622815,3180,3180,3180,3180,0
|
|
20230919,165000,111622815,3180,3180,3180,3180,0
|
|
20230919,164900,111622815,3180,3180,3180,3180,0
|
|
20230919,164800,111622815,3180,3180,3180,3180,0
|
|
20230919,164700,111622815,3180,3180,3180,3180,0
|
|
20230919,164600,111622815,3180,3180,3180,3180,0
|
|
20230919,164500,111622815,3180,3180,3180,3180,0
|
|
20230919,164400,111622815,3180,3180,3180,3180,0
|
|
20230919,164300,111622815,3180,3180,3180,3180,0
|
|
20230919,164200,111622815,3180,3180,3180,3180,0
|
|
20230919,164100,111622815,3180,3180,3180,3180,0
|
|
20230919,164000,111622815,3180,3180,3180,3180,0
|
|
20230919,163900,111622815,3180,3180,3180,3180,0
|
|
20230919,163800,111622815,3180,3180,3180,3180,0
|
|
20230919,163700,111622815,3180,3180,3180,3180,0
|
|
20230919,163600,111622815,3180,3180,3180,3180,0
|
|
20230919,163500,111622815,3180,3180,3180,3180,0
|
|
20230919,163400,111622815,3180,3180,3180,3180,0
|
|
20230919,163300,111622815,3180,3180,3180,3180,0
|
|
20230919,163200,111622815,3180,3180,3180,3180,0
|
|
20230919,163100,111622815,3180,3180,3180,3180,0
|
|
20230919,163000,111622815,3180,3180,3180,3180,0
|
|
20230919,162900,111622815,3180,3180,3180,3180,0
|
|
20230919,162800,111622815,3180,3180,3180,3180,0
|
|
20230919,162700,111622815,3180,3180,3180,3180,0
|
|
20230919,162600,111622815,3180,3180,3180,3180,0
|
|
20230919,162500,111622815,3180,3180,3180,3180,0
|
|
20230919,162400,111622815,3180,3180,3180,3180,0
|
|
20230919,162300,111622815,3180,3180,3180,3180,429
|
|
20230919,162200,111622815,3180,3180,3180,3180,0
|
|
20230919,162100,111622815,3180,3180,3180,3180,0
|
|
20230919,162000,111622815,3180,3180,3180,3180,0
|
|
20230919,161900,111622815,3180,3180,3180,3180,0
|
|
20230919,161800,111622815,3180,3180,3180,3180,0
|
|
20230919,161700,111622815,3180,3180,3180,3180,0
|
|
20230919,161600,111622815,3180,3180,3180,3180,0
|
|
20230919,161500,111622815,3180,3180,3180,3180,0
|
|
20230919,161400,111622815,3180,3180,3180,3180,0
|
|
20230919,161300,111622815,3180,3180,3180,3180,0
|
|
20230919,161200,111622815,3180,3180,3180,3180,0
|
|
20230919,161100,111622815,3180,3180,3180,3180,0
|
|
20230919,161000,111622815,3180,3180,3180,3180,0
|
|
20230919,160900,111622815,3180,3180,3180,3180,0
|
|
20230919,160800,111622815,3180,3180,3180,3180,0
|
|
20230919,160700,111622815,3180,3180,3180,3180,0
|
|
20230919,160600,111622815,3180,3180,3180,3180,0
|
|
20230919,160500,111622815,3180,3180,3180,3180,0
|
|
20230919,160400,111622815,3180,3180,3180,3180,0
|
|
20230919,160300,111622815,3180,3180,3180,3180,0
|
|
20230919,160200,111622815,3180,3180,3180,3180,0
|
|
20230919,160100,111622815,3180,3180,3180,3180,0
|
|
20230919,160000,111622815,3180,3180,3180,3180,0
|
|
20230919,155900,111622815,3180,3180,3180,3180,0
|
|
20230919,155800,111622815,3180,3180,3180,3180,0
|
|
20230919,155700,111622815,3180,3180,3180,3180,0
|
|
20230919,155600,111622815,3180,3180,3180,3180,0
|
|
20230919,155500,111622815,3180,3180,3180,3180,0
|
|
20230919,155400,111622815,3180,3180,3180,3180,0
|
|
20230919,155300,111622815,3180,3180,3180,3180,429
|
|
20230919,155200,111622815,3180,3180,3180,3180,0
|
|
20230919,155100,111622815,3180,3180,3180,3180,0
|
|
20230919,155000,111622815,3180,3180,3180,3180,0
|
|
20230919,154900,111622815,3180,3180,3180,3180,0
|
|
20230919,154800,111622815,3180,3180,3180,3180,0
|
|
20230919,154700,111622815,3180,3180,3180,3180,0
|
|
20230919,154600,111622815,3180,3180,3180,3180,0
|
|
20230919,154500,111622815,3180,3180,3180,3180,0
|
|
20230919,154400,111622815,3180,3180,3180,3180,0
|
|
20230919,154300,111622815,3180,3180,3180,3180,0
|
|
20230919,154200,111622815,3180,3180,3180,3180,0
|
|
20230919,154100,111622815,3180,3180,3180,3180,0
|
|
20230919,154000,111622815,3180,3180,3180,3180,0
|
|
20230919,153900,111622815,3180,3180,3180,3180,0
|
|
20230919,153800,111622815,3180,3180,3180,3180,0
|
|
20230919,153700,111622815,3180,3180,3180,3180,0
|
|
20230919,153600,111622815,3180,3180,3180,3180,0
|
|
20230919,153500,111622815,3180,3180,3180,3180,0
|
|
20230919,153400,111622815,3180,3180,3180,3180,0
|
|
20230919,153300,111622815,3180,3180,3180,3180,0
|
|
20230919,153200,111622815,3180,3180,3180,3180,0
|
|
20230919,153100,111622815,3180,3180,3180,3180,0
|
|
20230919,153000,111622815,3180,3180,3180,3180,429
|
|
20230919,152900,110258595,3150,3150,3150,3150,0
|
|
20230919,152800,110258595,3150,3150,3150,3150,0
|
|
20230919,152700,110258595,3150,3150,3150,3150,0
|
|
20230919,152600,110258595,3150,3150,3150,3150,0
|
|
20230919,152500,110258595,3150,3150,3150,3150,0
|
|
20230919,152400,110258595,3150,3150,3150,3150,0
|
|
20230919,152300,110258595,3150,3150,3150,3150,0
|
|
20230919,152200,110258595,3150,3150,3150,3150,0
|
|
20230919,152100,110258595,3150,3150,3150,3150,0
|
|
20230919,152000,110258595,3150,3150,3150,3150,0
|
|
20230919,151900,110258595,3150,3150,3150,3150,27
|
|
20230919,151800,110173545,3150,3150,3150,3150,3
|
|
20230919,151700,110164095,3140,3140,3140,3140,76
|
|
20230919,151600,109925455,3140,3140,3140,3140,11
|
|
20230919,151500,109890915,3140,3140,3140,3140,0
|
|
20230919,151400,109890915,3140,3150,3150,3140,84
|
|
20230919,151300,109627135,3150,3150,3150,3150,100
|
|
20230919,151200,109312135,3150,3150,3150,3150,5
|
|
20230919,151100,109296385,3140,3140,3140,3140,0
|
|
20230919,151000,109296385,3140,3140,3140,3140,91
|
|
20230919,150900,109010645,3145,3145,3145,3145,0
|
|
20230919,150800,109010645,3145,3145,3145,3145,61
|
|
20230919,150700,108818800,3150,3150,3150,3150,0
|
|
20230919,150600,108818800,3150,3150,3150,3150,0
|
|
20230919,150500,108818800,3150,3150,3150,3150,5
|
|
20230919,150400,108803050,3150,3150,3150,3150,0
|
|
20230919,150300,108803050,3150,3150,3150,3140,526
|
|
20230919,150200,107146400,3135,3135,3135,3135,0
|
|
20230919,150100,107146400,3135,3135,3135,3135,0
|
|
20230919,150000,107146400,3135,3135,3135,3135,0
|
|
20230919,145900,107146400,3135,3135,3135,3135,0
|
|
20230919,145800,107146400,3135,3150,3150,3135,27
|
|
20230919,145700,107061725,3135,3135,3135,3135,85
|
|
20230919,145600,106795250,3150,3150,3150,3150,0
|
|
20230919,145500,106795250,3150,3150,3150,3150,0
|
|
20230919,145400,106795250,3150,3150,3150,3150,0
|
|
20230919,145300,106795250,3150,3150,3150,3150,1
|
|
20230919,145200,106792100,3135,3135,3135,3135,0
|
|
20230919,145100,106792100,3135,3135,3135,3135,0
|
|
20230919,145000,106792100,3135,3135,3135,3135,0
|
|
20230919,144900,106792100,3135,3135,3135,3135,93
|
|
20230919,144800,106500545,3140,3140,3140,3140,20
|
|
20230919,144700,106437745,3150,3150,3150,3150,25
|
|
20230919,144600,106358995,3150,3150,3150,3150,0
|
|
20230919,144500,106358995,3150,3140,3150,3140,58
|
|
20230919,144400,106176775,3150,3150,3150,3150,8
|
|
20230919,144300,106151575,3140,3150,3150,3140,290
|
|
20230919,144200,105240965,3140,3140,3140,3140,0
|
|
20230919,144100,105240965,3140,3140,3140,3140,0
|
|
20230919,144000,105240965,3140,3140,3140,3140,0
|
|
20230919,143900,105240965,3140,3140,3140,3140,0
|
|
20230919,143800,105240965,3140,3140,3140,3140,110
|
|
20230919,143700,104895565,3140,3140,3140,3140,0
|
|
20230919,143600,104895565,3140,3140,3140,3140,0
|
|
20230919,143500,104895565,3140,3140,3140,3140,0
|
|
20230919,143400,104895565,3140,3140,3140,3140,0
|
|
20230919,143300,104895565,3140,3140,3140,3140,0
|
|
20230919,143200,104895565,3140,3145,3145,3140,160
|
|
20230919,143100,104393115,3145,3145,3145,3145,99
|
|
20230919,143000,104081760,3150,3150,3150,3150,2
|
|
20230919,142900,104075460,3150,3150,3150,3150,0
|
|
20230919,142800,104075460,3150,3150,3150,3150,0
|
|
20230919,142700,104075460,3150,3150,3150,3150,0
|
|
20230919,142600,104075460,3150,3150,3150,3150,1
|
|
20230919,142500,104072310,3150,3150,3150,3150,0
|
|
20230919,142400,104072310,3150,3150,3150,3150,0
|
|
20230919,142300,104072310,3150,3150,3150,3150,0
|
|
20230919,142200,104072310,3150,3150,3150,3150,0
|
|
20230919,142100,104072310,3150,3150,3150,3150,40
|
|
20230919,142000,103946310,3150,3150,3150,3150,263
|
|
20230919,141900,103117860,3150,3150,3150,3150,700
|
|
20230919,141800,100912860,3150,3150,3150,3150,400
|
|
20230919,141700,99652860,3145,3145,3145,3145,0
|
|
20230919,141600,99652860,3145,3145,3145,3145,0
|
|
20230919,141500,99652860,3145,3145,3145,3145,0
|
|
20230919,141400,99652860,3145,3145,3145,3145,0
|
|
20230919,141300,99652860,3145,3145,3145,3145,0
|
|
20230919,141200,99652860,3145,3145,3145,3145,0
|
|
20230919,141100,99652860,3145,3145,3145,3145,0
|
|
20230919,141000,99652860,3145,3145,3145,3145,0
|
|
20230919,140900,99652860,3145,3145,3145,3145,50
|
|
20230919,140800,99495610,3145,3145,3145,3145,0
|
|
20230919,140700,99495610,3145,3145,3145,3145,330
|
|
20230919,140600,98457760,3140,3135,3140,3135,82
|
|
20230919,140500,98200440,3135,3135,3135,3135,62
|
|
20230919,140400,98006070,3135,3135,3140,3135,1337
|
|
20230919,140300,93814085,3135,3135,3140,3135,361
|
|
20230919,140200,92680850,3135,3130,3135,3130,154
|
|
20230919,140100,92198275,3130,3130,3130,3130,1181
|
|
20230919,140000,88501745,3130,3130,3130,3130,0
|
|
20230919,135900,88501745,3130,3130,3130,3130,0
|
|
20230919,135800,88501745,3130,3130,3130,3130,0
|
|
20230919,135700,88501745,3130,3130,3130,3130,0
|
|
20230919,135600,88501745,3130,3130,3130,3130,20
|
|
20230919,135500,88439145,3130,3130,3130,3130,10
|
|
20230919,135400,88407845,3130,3130,3130,3130,13
|
|
20230919,135300,88367155,3135,3130,3135,3130,253
|
|
20230919,135200,87574015,3130,3130,3130,3130,97
|
|
20230919,135100,87270405,3130,3130,3130,3130,0
|
|
20230919,135000,87270405,3130,3130,3130,3130,0
|
|
20230919,134900,87270405,3130,3130,3130,3130,0
|
|
20230919,134800,87270405,3130,3130,3130,3130,0
|
|
20230919,134700,87270405,3130,3130,3130,3130,0
|
|
20230919,134600,87270405,3130,3130,3130,3130,0
|
|
20230919,134500,87270405,3130,3130,3130,3130,0
|
|
20230919,134400,87270405,3130,3130,3130,3130,0
|
|
20230919,134300,87270405,3130,3130,3130,3130,0
|
|
20230919,134200,87270405,3130,3130,3130,3130,0
|
|
20230919,134100,87270405,3130,3130,3130,3130,0
|
|
20230919,134000,87270405,3130,3130,3130,3130,0
|
|
20230919,133900,87270405,3130,3130,3130,3130,0
|
|
20230919,133800,87270405,3130,3130,3130,3130,1
|
|
20230919,133700,87267275,3130,3130,3130,3130,13
|
|
20230919,133600,87226585,3130,3130,3130,3130,17
|
|
20230919,133500,87173375,3135,3125,3135,3125,351
|
|
20230919,133400,86073900,3125,3125,3125,3125,65
|
|
20230919,133300,85870775,3125,3125,3125,3125,1000
|
|
20230919,133200,82745775,3130,3130,3130,3130,0
|
|
20230919,133100,82745775,3130,3130,3130,3130,0
|
|
20230919,133000,82745775,3130,3130,3130,3130,85
|
|
20230919,132900,82479725,3140,3140,3140,3140,0
|
|
20230919,132800,82479725,3140,3140,3140,3140,0
|
|
20230919,132700,82479725,3140,3140,3140,3140,0
|
|
20230919,132600,82479725,3140,3140,3140,3140,0
|
|
20230919,132500,82479725,3140,3140,3140,3140,100
|
|
20230919,132400,82165725,3130,3130,3130,3130,95
|
|
20230919,132300,81868375,3130,3130,3130,3130,0
|
|
20230919,132200,81868375,3130,3130,3130,3130,0
|
|
20230919,132100,81868375,3130,3130,3130,3130,0
|
|
20230919,132000,81868375,3130,3130,3130,3130,1
|
|
20230919,131900,81865245,3130,3130,3130,3130,0
|
|
20230919,131800,81865245,3130,3130,3130,3130,30
|
|
20230919,131700,81771345,3140,3140,3140,3140,0
|
|
20230919,131600,81771345,3140,3140,3140,3140,0
|
|
20230919,131500,81771345,3140,3140,3140,3140,300
|
|
20230919,131400,80829345,3135,3135,3135,3135,0
|
|
20230919,131300,80829345,3135,3135,3135,3135,11
|
|
20230919,131200,80794860,3135,3135,3135,3135,0
|
|
20230919,131100,80794860,3135,3135,3135,3135,0
|
|
20230919,131000,80794860,3135,3135,3135,3135,0
|
|
20230919,130900,80794860,3135,3135,3135,3135,0
|
|
20230919,130800,80794860,3135,3135,3135,3135,290
|
|
20230919,130700,79885710,3130,3130,3130,3130,25
|
|
20230919,130600,79807460,3130,3130,3130,3130,0
|
|
20230919,130500,79807460,3130,3135,3135,3130,366
|
|
20230919,130400,78661380,3135,3135,3135,3135,15
|
|
20230919,130300,78614355,3140,3140,3140,3140,0
|
|
20230919,130200,78614355,3140,3130,3140,3130,1120
|
|
20230919,130100,75108455,3135,3135,3135,3135,1480
|
|
20230919,130000,70468655,3135,3135,3135,3135,0
|
|
20230919,125900,70468655,3135,3135,3135,3135,0
|
|
20230919,125800,70468655,3135,3135,3135,3135,0
|
|
20230919,125700,70468655,3135,3135,3135,3135,0
|
|
20230919,125600,70468655,3135,3135,3135,3135,80
|
|
20230919,125500,70217855,3145,3145,3145,3145,309
|
|
20230919,125400,69246050,3145,3145,3145,3145,277
|
|
20230919,125300,68374885,3150,3150,3155,3150,1120
|
|
20230919,125200,64846860,3150,3150,3150,3150,10
|
|
20230919,125100,64815360,3150,3150,3150,3150,4
|
|
20230919,125000,64802760,3150,3150,3150,3150,0
|
|
20230919,124900,64802760,3150,3150,3150,3150,0
|
|
20230919,124800,64802760,3150,3145,3150,3145,100
|
|
20230919,124700,64487775,3145,3145,3145,3145,0
|
|
20230919,124600,64487775,3145,3145,3145,3145,82
|
|
20230919,124500,64229885,3140,3140,3140,3140,0
|
|
20230919,124400,64229885,3140,3140,3140,3140,0
|
|
20230919,124300,64229885,3140,3140,3140,3140,0
|
|
20230919,124200,64229885,3140,3140,3140,3140,0
|
|
20230919,124100,64229885,3140,3140,3140,3140,0
|
|
20230919,124000,64229885,3140,3140,3140,3140,85
|
|
20230919,123900,63962985,3135,3135,3135,3135,0
|
|
20230919,123800,63962985,3135,3135,3135,3135,0
|
|
20230919,123700,63962985,3135,3135,3135,3135,0
|
|
20230919,123600,63962985,3135,3135,3135,3135,0
|
|
20230919,123500,63962985,3135,3135,3135,3135,16
|
|
20230919,123400,63912825,3135,3135,3135,3135,0
|
|
20230919,123300,63912825,3135,3145,3145,3135,1658
|
|
20230919,123200,58706890,3145,3145,3145,3145,0
|
|
20230919,123100,58706890,3145,3145,3145,3145,0
|
|
20230919,123000,58706890,3145,3145,3145,3145,0
|
|
20230919,122900,58706890,3145,3145,3145,3145,0
|
|
20230919,122800,58706890,3145,3145,3145,3145,0
|
|
20230919,122700,58706890,3145,3145,3145,3145,0
|
|
20230919,122600,58706890,3145,3145,3145,3145,0
|
|
20230919,122500,58706890,3145,3145,3145,3145,0
|
|
20230919,122400,58706890,3145,3145,3145,3145,0
|
|
20230919,122300,58706890,3145,3145,3145,3145,1
|
|
20230919,122200,58703745,3145,3145,3145,3145,1
|
|
20230919,122100,58700600,3145,3145,3145,3145,200
|
|
20230919,122000,58071600,3145,3145,3145,3145,0
|
|
20230919,121900,58071600,3145,3145,3145,3145,0
|
|
20230919,121800,58071600,3145,3145,3145,3145,0
|
|
20230919,121700,58071600,3145,3145,3145,3145,0
|
|
20230919,121600,58071600,3145,3145,3145,3145,0
|
|
20230919,121500,58071600,3145,3145,3145,3145,8
|
|
20230919,121400,58046440,3145,3145,3145,3145,0
|
|
20230919,121300,58046440,3145,3145,3145,3145,0
|
|
20230919,121200,58046440,3145,3145,3145,3145,0
|
|
20230919,121100,58046440,3145,3145,3145,3145,0
|
|
20230919,121000,58046440,3145,3145,3145,3145,0
|
|
20230919,120900,58046440,3145,3145,3145,3145,0
|
|
20230919,120800,58046440,3145,3145,3145,3145,0
|
|
20230919,120700,58046440,3145,3145,3145,3145,0
|
|
20230919,120600,58046440,3145,3145,3145,3145,0
|
|
20230919,120500,58046440,3145,3145,3145,3145,19
|
|
20230919,120400,57986685,3145,3145,3145,3145,1
|
|
20230919,120300,57983540,3145,3145,3145,3145,5
|
|
20230919,120200,57967815,3145,3140,3145,3140,45
|
|
20230919,120100,57826305,3150,3145,3150,3145,100
|
|
20230919,120000,57511510,3145,3145,3145,3145,0
|
|
20230919,115900,57511510,3145,3145,3145,3145,13
|
|
20230919,115800,57470625,3145,3145,3145,3145,0
|
|
20230919,115700,57470625,3145,3145,3145,3145,0
|
|
20230919,115600,57470625,3145,3145,3145,3145,7
|
|
20230919,115500,57448610,3145,3145,3145,3145,0
|
|
20230919,115400,57448610,3145,3145,3145,3145,81
|
|
20230919,115300,57193865,3140,3145,3145,3140,14
|
|
20230919,115200,57149885,3145,3145,3145,3145,308
|
|
20230919,115100,56181225,3140,3140,3140,3140,0
|
|
20230919,115000,56181225,3140,3140,3140,3140,0
|
|
20230919,114900,56181225,3140,3140,3140,3140,0
|
|
20230919,114800,56181225,3140,3140,3140,3140,0
|
|
20230919,114700,56181225,3140,3145,3145,3140,304
|
|
20230919,114600,55225150,3140,3140,3140,3140,191
|
|
20230919,114500,54625410,3140,3140,3140,3140,50
|
|
20230919,114400,54468410,3140,3140,3140,3140,0
|
|
20230919,114300,54468410,3140,3140,3140,3140,0
|
|
20230919,114200,54468410,3140,3140,3140,3135,13
|
|
20230919,114100,54427595,3135,3135,3135,3135,0
|
|
20230919,114000,54427595,3135,3135,3135,3135,0
|
|
20230919,113900,54427595,3135,3135,3135,3135,0
|
|
20230919,113800,54427595,3135,3135,3135,3135,0
|
|
20230919,113700,54427595,3135,3135,3135,3135,0
|
|
20230919,113600,54427595,3135,3135,3135,3135,0
|
|
20230919,113500,54427595,3135,3135,3135,3135,0
|
|
20230919,113400,54427595,3135,3135,3135,3135,0
|
|
20230919,113300,54427595,3135,3135,3135,3135,0
|
|
20230919,113200,54427595,3135,3135,3135,3135,0
|
|
20230919,113100,54427595,3135,3135,3135,3135,18
|
|
20230919,113000,54371165,3130,3130,3130,3130,0
|
|
20230919,112900,54371165,3130,3130,3130,3130,0
|
|
20230919,112800,54371165,3130,3130,3130,3130,0
|
|
20230919,112700,54371165,3130,3130,3130,3130,0
|
|
20230919,112600,54371165,3130,3130,3130,3130,0
|
|
20230919,112500,54371165,3130,3130,3130,3130,3
|
|
20230919,112400,54361775,3130,3130,3130,3130,3
|
|
20230919,112300,54352385,3130,3135,3135,3130,102
|
|
20230919,112200,54032825,3135,3135,3135,3135,0
|
|
20230919,112100,54032825,3135,3135,3135,3135,0
|
|
20230919,112000,54032825,3135,3135,3135,3135,249
|
|
20230919,111900,53252210,3135,3135,3135,3135,0
|
|
20230919,111800,53252210,3135,3135,3135,3135,0
|
|
20230919,111700,53252210,3135,3135,3135,3135,1
|
|
20230919,111600,53249075,3130,3130,3130,3130,0
|
|
20230919,111500,53249075,3130,3130,3130,3130,0
|
|
20230919,111400,53249075,3130,3130,3130,3130,0
|
|
20230919,111300,53249075,3130,3130,3130,3130,3
|
|
20230919,111200,53239685,3140,3140,3140,3140,0
|
|
20230919,111100,53239685,3140,3140,3140,3140,24
|
|
20230919,111000,53164325,3140,3140,3140,3140,0
|
|
20230919,110900,53164325,3140,3140,3140,3140,0
|
|
20230919,110800,53164325,3140,3140,3140,3140,0
|
|
20230919,110700,53164325,3140,3140,3140,3140,0
|
|
20230919,110600,53164325,3140,3140,3140,3140,1
|
|
20230919,110500,53161185,3140,3140,3140,3140,0
|
|
20230919,110400,53161185,3140,3140,3140,3140,0
|
|
20230919,110300,53161185,3140,3140,3140,3140,0
|
|
20230919,110200,53161185,3140,3140,3140,3140,0
|
|
20230919,110100,53161185,3140,3140,3140,3140,0
|
|
20230919,110000,53161185,3140,3140,3140,3140,0
|
|
20230919,105900,53161185,3140,3140,3140,3140,182
|
|
20230919,105800,52589705,3150,3150,3150,3150,0
|
|
20230919,105700,52589705,3150,3150,3150,3150,0
|
|
20230919,105600,52589705,3150,3140,3150,3125,4160
|
|
20230919,105500,39564375,3155,3155,3155,3155,0
|
|
20230919,105400,39564375,3155,3155,3155,3155,84
|
|
20230919,105300,39299355,3140,3140,3140,3140,0
|
|
20230919,105200,39299355,3140,3145,3145,3140,9
|
|
20230919,105100,39271090,3145,3145,3145,3145,0
|
|
20230919,105000,39271090,3145,3145,3145,3145,0
|
|
20230919,104900,39271090,3145,3145,3145,3145,0
|
|
20230919,104800,39271090,3145,3145,3145,3145,0
|
|
20230919,104700,39271090,3145,3145,3145,3145,0
|
|
20230919,104600,39271090,3145,3145,3145,3145,0
|
|
20230919,104500,39271090,3145,3145,3145,3145,23
|
|
20230919,104400,39198755,3135,3135,3135,3135,0
|
|
20230919,104300,39198755,3135,3135,3135,3135,0
|
|
20230919,104200,39198755,3135,3135,3135,3135,0
|
|
20230919,104100,39198755,3135,3135,3135,3135,0
|
|
20230919,104000,39198755,3135,3135,3135,3135,0
|
|
20230919,103900,39198755,3135,3135,3135,3135,0
|
|
20230919,103800,39198755,3135,3135,3135,3135,312
|
|
20230919,103700,38220635,3140,3140,3140,3140,0
|
|
20230919,103600,38220635,3140,3140,3140,3140,0
|
|
20230919,103500,38220635,3140,3140,3140,3140,0
|
|
20230919,103400,38220635,3140,3140,3140,3140,0
|
|
20230919,103300,38220635,3140,3140,3140,3140,0
|
|
20230919,103200,38220635,3140,3140,3140,3140,0
|
|
20230919,103100,38220635,3140,3140,3140,3140,0
|
|
20230919,103000,38220635,3140,3140,3140,3140,10
|
|
20230919,102900,38189235,3140,3140,3140,3140,137
|
|
20230919,102800,37759055,3140,3140,3140,3140,0
|
|
20230919,102700,37759055,3140,3140,3140,3140,1
|
|
20230919,102600,37755915,3140,3140,3140,3140,0
|
|
20230919,102500,37755915,3140,3140,3140,3140,179
|
|
20230919,102400,37193855,3140,3140,3140,3140,0
|
|
20230919,102300,37193855,3140,3140,3140,3140,0
|
|
20230919,102200,37193855,3140,3140,3140,3140,0
|
|
20230919,102100,37193855,3140,3140,3140,3140,0
|
|
20230919,102000,37193855,3140,3140,3140,3140,0
|
|
20230919,101900,37193855,3140,3140,3140,3140,0
|
|
20230919,101800,37193855,3140,3140,3140,3140,0
|
|
20230919,101700,37193855,3140,3140,3140,3140,1080
|
|
20230919,101600,33802655,3140,3145,3145,3140,371
|
|
20230919,101500,32636840,3150,3150,3150,3150,0
|
|
20230919,101400,32636840,3150,3150,3150,3150,1
|
|
20230919,101300,32633690,3140,3145,3145,3140,1982
|
|
20230919,101200,26408215,3145,3145,3145,3145,0
|
|
20230919,101100,26408215,3145,3145,3145,3145,0
|
|
20230919,101000,26408215,3145,3145,3145,3145,0
|
|
20230919,100900,26408215,3145,3160,3160,3145,4
|
|
20230919,100800,26395620,3165,3165,3165,3165,0
|
|
20230919,100700,26395620,3165,3165,3165,3165,0
|
|
20230919,100600,26395620,3165,3145,3165,3145,14
|
|
20230919,100500,26351350,3160,3160,3160,3160,0
|
|
20230919,100400,26351350,3160,3160,3160,3160,261
|
|
20230919,100300,25526590,3195,3155,3195,3155,526
|
|
20230919,100200,23848800,3140,3140,3140,3140,0
|
|
20230919,100100,23848800,3140,3140,3140,3140,0
|
|
20230919,100000,23848800,3140,3140,3140,3140,0
|
|
20230919,095900,23848800,3140,3140,3140,3140,0
|
|
20230919,095800,23848800,3140,3140,3140,3140,0
|
|
20230919,095700,23848800,3140,3140,3140,3140,0
|
|
20230919,095600,23848800,3140,3140,3140,3140,0
|
|
20230919,095500,23848800,3140,3140,3140,3140,1214
|
|
20230919,095400,20036840,3140,3140,3140,3140,203
|
|
20230919,095300,19399420,3140,3140,3140,3140,0
|
|
20230919,095200,19399420,3140,3140,3140,3140,0
|
|
20230919,095100,19399420,3140,3140,3140,3140,50
|
|
20230919,095000,19242420,3140,3140,3140,3140,0
|
|
20230919,094900,19242420,3140,3140,3140,3140,0
|
|
20230919,094800,19242420,3140,3150,3150,3140,50
|
|
20230919,094700,19085280,3150,3150,3150,3150,318
|
|
20230919,094600,18083580,3155,3160,3160,3155,85
|
|
20230919,094500,17815400,3165,3165,3165,3165,1
|
|
20230919,094400,17812235,3165,3165,3165,3165,10
|
|
20230919,094300,17780585,3165,3165,3165,3165,3
|
|
20230919,094200,17771090,3150,3150,3150,3150,0
|
|
20230919,094100,17771090,3150,3150,3150,3150,1126
|
|
20230919,094000,14224190,3165,3165,3165,3165,0
|
|
20230919,093900,14224190,3165,3165,3165,3165,0
|
|
20230919,093800,14224190,3165,3165,3165,3165,0
|
|
20230919,093700,14224190,3165,3150,3165,3150,378
|
|
20230919,093600,13033475,3155,3155,3155,3155,0
|
|
20230919,093500,13033475,3155,3165,3165,3155,1642
|
|
20230919,093400,7844100,3170,3170,3170,3170,0
|
|
20230919,093300,7844100,3170,3170,3170,3170,0
|
|
20230919,093200,7844100,3170,3170,3170,3170,240
|
|
20230919,093100,7083300,3170,3170,3170,3170,0
|
|
20230919,093000,7083300,3170,3170,3170,3170,0
|
|
20230919,092900,7083300,3170,3170,3170,3170,0
|
|
20230919,092800,7083300,3170,3170,3170,3170,0
|
|
20230919,092700,7083300,3170,3170,3170,3170,0
|
|
20230919,092600,7083300,3170,3175,3175,3170,102
|
|
20230919,092500,6759940,3175,3175,3175,3175,11
|
|
20230919,092400,6725015,3175,3175,3175,3175,0
|
|
20230919,092300,6725015,3175,3175,3175,3175,0
|
|
20230919,092200,6725015,3175,3175,3175,3175,0
|
|
20230919,092100,6725015,3175,3175,3175,3175,129
|
|
20230919,092000,6315440,3180,3180,3180,3180,0
|
|
20230919,091900,6315440,3180,3180,3180,3180,0
|
|
20230919,091800,6315440,3180,3180,3180,3180,0
|
|
20230919,091700,6315440,3180,3180,3180,3180,0
|
|
20230919,091600,6315440,3180,3180,3180,3180,0
|
|
20230919,091500,6315440,3180,3180,3180,3180,0
|
|
20230919,091400,6315440,3180,3180,3180,3180,339
|
|
20230919,091300,5237420,3180,3185,3185,3180,303
|
|
20230919,091200,4273685,3185,3190,3190,3185,16
|
|
20230919,091100,4222720,3195,3195,3195,3195,1
|
|
20230919,091000,4219525,3190,3190,3190,3190,0
|
|
20230919,090900,4219525,3190,3190,3190,3190,0
|
|
20230919,090800,4219525,3190,3190,3190,3190,95
|
|
20230919,090700,3916475,3190,3190,3190,3190,120
|
|
20230919,090600,3533675,3190,3190,3190,3190,0
|
|
20230919,090500,3533675,3190,3195,3195,3190,110
|
|
20230919,090400,3182725,3175,3175,3175,3175,0
|
|
20230919,090300,3182725,3175,3175,3175,3175,0
|
|
20230919,090200,3182725,3175,3175,3175,3175,113
|
|
20230919,090100,2823950,3180,3185,3185,3180,245
|
|
20230919,090000,2044775,3180,3200,3200,3180,640
|