658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195500,174357360,3085,3085,3085,3085,600
|
|
20230911,195400,174357360,3085,3085,3085,3085,0
|
|
20230911,195300,174357360,3085,3085,3085,3085,0
|
|
20230911,195200,174357360,3085,3085,3085,3085,0
|
|
20230911,195100,174357360,3085,3085,3085,3085,0
|
|
20230911,195000,174357360,3085,3085,3085,3085,0
|
|
20230911,194900,174357360,3085,3085,3085,3085,0
|
|
20230911,194800,174357360,3085,3085,3085,3085,0
|
|
20230911,194700,174357360,3085,3085,3085,3085,0
|
|
20230911,194600,174357360,3085,3085,3085,3085,0
|
|
20230911,194500,174357360,3085,3085,3085,3085,0
|
|
20230911,194400,174357360,3085,3085,3085,3085,0
|
|
20230911,194300,174357360,3085,3085,3085,3085,0
|
|
20230911,194200,174357360,3085,3085,3085,3085,0
|
|
20230911,194100,174357360,3085,3085,3085,3085,0
|
|
20230911,194000,174357360,3085,3085,3085,3085,0
|
|
20230911,193900,174357360,3085,3085,3085,3085,0
|
|
20230911,193800,174357360,3085,3085,3085,3085,0
|
|
20230911,193700,174357360,3085,3085,3085,3085,0
|
|
20230911,193600,174357360,3085,3085,3085,3085,0
|
|
20230911,193500,174357360,3085,3085,3085,3085,0
|
|
20230911,193400,174357360,3085,3085,3085,3085,0
|
|
20230911,193300,174357360,3085,3085,3085,3085,0
|
|
20230911,193200,174357360,3085,3085,3085,3085,0
|
|
20230911,193100,174357360,3085,3085,3085,3085,0
|
|
20230911,193000,174357360,3085,3085,3085,3085,0
|
|
20230911,192900,174357360,3085,3085,3085,3085,0
|
|
20230911,192800,174357360,3085,3085,3085,3085,0
|
|
20230911,192700,174357360,3085,3085,3085,3085,0
|
|
20230911,192600,174357360,3085,3085,3085,3085,0
|
|
20230911,192500,174357360,3085,3085,3085,3085,600
|
|
20230911,192400,174357360,3085,3085,3085,3085,0
|
|
20230911,192300,174357360,3085,3085,3085,3085,0
|
|
20230911,192200,174357360,3085,3085,3085,3085,0
|
|
20230911,192100,174357360,3085,3085,3085,3085,0
|
|
20230911,192000,174357360,3085,3085,3085,3085,0
|
|
20230911,191900,174357360,3085,3085,3085,3085,0
|
|
20230911,191800,174357360,3085,3085,3085,3085,0
|
|
20230911,191700,174357360,3085,3085,3085,3085,0
|
|
20230911,191600,174357360,3085,3085,3085,3085,0
|
|
20230911,191500,174357360,3085,3085,3085,3085,0
|
|
20230911,191400,174357360,3085,3085,3085,3085,0
|
|
20230911,191300,174357360,3085,3085,3085,3085,0
|
|
20230911,191200,174357360,3085,3085,3085,3085,0
|
|
20230911,191100,174357360,3085,3085,3085,3085,0
|
|
20230911,191000,174357360,3085,3085,3085,3085,0
|
|
20230911,190900,174357360,3085,3085,3085,3085,0
|
|
20230911,190800,174357360,3085,3085,3085,3085,0
|
|
20230911,190700,174357360,3085,3085,3085,3085,0
|
|
20230911,190600,174357360,3085,3085,3085,3085,0
|
|
20230911,190500,174357360,3085,3085,3085,3085,0
|
|
20230911,190400,174357360,3085,3085,3085,3085,0
|
|
20230911,190300,174357360,3085,3085,3085,3085,0
|
|
20230911,190200,174357360,3085,3085,3085,3085,0
|
|
20230911,190100,174357360,3085,3085,3085,3085,0
|
|
20230911,190000,174357360,3085,3085,3085,3085,0
|
|
20230911,185900,174357360,3085,3085,3085,3085,0
|
|
20230911,185800,174357360,3085,3085,3085,3085,0
|
|
20230911,185700,174357360,3085,3085,3085,3085,0
|
|
20230911,185600,174357360,3085,3085,3085,3085,0
|
|
20230911,185500,174357360,3085,3085,3085,3085,600
|
|
20230911,185400,174357360,3085,3085,3085,3085,0
|
|
20230911,185300,174357360,3085,3085,3085,3085,0
|
|
20230911,185200,174357360,3085,3085,3085,3085,0
|
|
20230911,185100,174357360,3085,3085,3085,3085,0
|
|
20230911,185000,174357360,3085,3085,3085,3085,0
|
|
20230911,184900,174357360,3085,3085,3085,3085,0
|
|
20230911,184800,174357360,3085,3085,3085,3085,0
|
|
20230911,184700,174357360,3085,3085,3085,3085,0
|
|
20230911,184600,174357360,3085,3085,3085,3085,0
|
|
20230911,184500,174357360,3085,3085,3085,3085,0
|
|
20230911,184400,174357360,3085,3085,3085,3085,0
|
|
20230911,184300,174357360,3085,3085,3085,3085,0
|
|
20230911,184200,174357360,3085,3085,3085,3085,0
|
|
20230911,184100,174357360,3085,3085,3085,3085,0
|
|
20230911,184000,174357360,3085,3085,3085,3085,0
|
|
20230911,183900,174357360,3085,3085,3085,3085,0
|
|
20230911,183800,174357360,3085,3085,3085,3085,0
|
|
20230911,183700,174357360,3085,3085,3085,3085,0
|
|
20230911,183600,174357360,3085,3085,3085,3085,0
|
|
20230911,183500,174357360,3085,3085,3085,3085,0
|
|
20230911,183400,174357360,3085,3085,3085,3085,0
|
|
20230911,183300,174357360,3085,3085,3085,3085,0
|
|
20230911,183200,174357360,3085,3085,3085,3085,0
|
|
20230911,183100,174357360,3085,3085,3085,3085,0
|
|
20230911,183000,174357360,3085,3085,3085,3085,0
|
|
20230911,182900,174357360,3085,3085,3085,3085,0
|
|
20230911,182800,174357360,3085,3085,3085,3085,0
|
|
20230911,182700,174357360,3085,3085,3085,3085,0
|
|
20230911,182600,174357360,3085,3085,3085,3085,0
|
|
20230911,182500,174357360,3085,3085,3085,3085,600
|
|
20230911,182400,174357360,3085,3085,3085,3085,0
|
|
20230911,182300,174357360,3085,3085,3085,3085,0
|
|
20230911,182200,174357360,3085,3085,3085,3085,0
|
|
20230911,182100,174357360,3085,3085,3085,3085,0
|
|
20230911,182000,174357360,3085,3085,3085,3085,0
|
|
20230911,181900,174357360,3085,3085,3085,3085,0
|
|
20230911,181800,174357360,3085,3085,3085,3085,0
|
|
20230911,181700,174357360,3085,3085,3085,3085,0
|
|
20230911,181600,174357360,3085,3085,3085,3085,0
|
|
20230911,181500,174357360,3085,3085,3085,3085,0
|
|
20230911,181400,174357360,3085,3085,3085,3085,0
|
|
20230911,181300,174357360,3085,3085,3085,3085,0
|
|
20230911,181200,174357360,3085,3085,3085,3085,0
|
|
20230911,181100,174357360,3085,3085,3085,3085,0
|
|
20230911,181000,174357360,3085,3085,3085,3085,0
|
|
20230911,180900,174357360,3085,3085,3085,3085,0
|
|
20230911,180800,174357360,3085,3085,3085,3085,0
|
|
20230911,180700,174357360,3085,3085,3085,3085,0
|
|
20230911,180600,174357360,3085,3085,3085,3085,0
|
|
20230911,180500,174357360,3085,3085,3085,3085,0
|
|
20230911,180400,174357360,3085,3085,3085,3085,0
|
|
20230911,180300,174357360,3085,3085,3085,3085,0
|
|
20230911,180200,174357360,3085,3085,3085,3085,0
|
|
20230911,180100,174357360,3085,3085,3085,3085,0
|
|
20230911,180000,174357360,3085,3085,3085,3085,0
|
|
20230911,175900,174357360,3085,3085,3085,3085,0
|
|
20230911,175800,174357360,3085,3085,3085,3085,0
|
|
20230911,175700,174357360,3085,3085,3085,3085,0
|
|
20230911,175600,174357360,3085,3085,3085,3085,0
|
|
20230911,175500,174357360,3085,3085,3085,3085,600
|
|
20230911,175400,174357360,3085,3085,3085,3085,0
|
|
20230911,175300,174357360,3085,3085,3085,3085,0
|
|
20230911,175200,174357360,3085,3085,3085,3085,0
|
|
20230911,175100,174357360,3085,3085,3085,3085,0
|
|
20230911,175000,174357360,3085,3085,3085,3085,0
|
|
20230911,174900,174357360,3085,3085,3085,3085,0
|
|
20230911,174800,174357360,3085,3085,3085,3085,0
|
|
20230911,174700,174357360,3085,3085,3085,3085,0
|
|
20230911,174600,174357360,3085,3085,3085,3085,0
|
|
20230911,174500,174357360,3085,3085,3085,3085,0
|
|
20230911,174400,174357360,3085,3085,3085,3085,0
|
|
20230911,174300,174357360,3085,3085,3085,3085,0
|
|
20230911,174200,174357360,3085,3085,3085,3085,0
|
|
20230911,174100,174357360,3085,3085,3085,3085,0
|
|
20230911,174000,174357360,3085,3085,3085,3085,0
|
|
20230911,173900,174357360,3085,3085,3085,3085,0
|
|
20230911,173800,174357360,3085,3085,3085,3085,0
|
|
20230911,173700,174357360,3085,3085,3085,3085,0
|
|
20230911,173600,174357360,3085,3085,3085,3085,0
|
|
20230911,173500,174357360,3085,3085,3085,3085,0
|
|
20230911,173400,174357360,3085,3085,3085,3085,0
|
|
20230911,173300,174357360,3085,3085,3085,3085,0
|
|
20230911,173200,174357360,3085,3085,3085,3085,0
|
|
20230911,173100,174357360,3085,3085,3085,3085,0
|
|
20230911,173000,174357360,3085,3085,3085,3085,0
|
|
20230911,172900,174357360,3085,3085,3085,3085,0
|
|
20230911,172800,174357360,3085,3085,3085,3085,0
|
|
20230911,172700,174357360,3085,3085,3085,3085,0
|
|
20230911,172600,174357360,3085,3085,3085,3085,0
|
|
20230911,172500,174357360,3085,3085,3085,3085,600
|
|
20230911,172400,174357360,3085,3085,3085,3085,0
|
|
20230911,172300,174357360,3085,3085,3085,3085,0
|
|
20230911,172200,174357360,3085,3085,3085,3085,0
|
|
20230911,172100,174357360,3085,3085,3085,3085,0
|
|
20230911,172000,174357360,3085,3085,3085,3085,0
|
|
20230911,171900,174357360,3085,3085,3085,3085,0
|
|
20230911,171800,174357360,3085,3085,3085,3085,0
|
|
20230911,171700,174357360,3085,3085,3085,3085,0
|
|
20230911,171600,174357360,3085,3085,3085,3085,0
|
|
20230911,171500,174357360,3085,3085,3085,3085,0
|
|
20230911,171400,174357360,3085,3085,3085,3085,0
|
|
20230911,171300,174357360,3085,3085,3085,3085,0
|
|
20230911,171200,174357360,3085,3085,3085,3085,0
|
|
20230911,171100,174357360,3085,3085,3085,3085,0
|
|
20230911,171000,174357360,3085,3085,3085,3085,0
|
|
20230911,170900,174357360,3085,3085,3085,3085,0
|
|
20230911,170800,174357360,3085,3085,3085,3085,0
|
|
20230911,170700,174357360,3085,3085,3085,3085,0
|
|
20230911,170600,174357360,3085,3085,3085,3085,0
|
|
20230911,170500,174357360,3085,3085,3085,3085,0
|
|
20230911,170400,174357360,3085,3085,3085,3085,0
|
|
20230911,170300,174357360,3085,3085,3085,3085,0
|
|
20230911,170200,174357360,3085,3085,3085,3085,0
|
|
20230911,170100,174357360,3085,3085,3085,3085,0
|
|
20230911,170000,174357360,3085,3085,3085,3085,0
|
|
20230911,165900,174357360,3085,3085,3085,3085,0
|
|
20230911,165800,174357360,3085,3085,3085,3085,0
|
|
20230911,165700,174357360,3085,3085,3085,3085,0
|
|
20230911,165600,174357360,3085,3085,3085,3085,0
|
|
20230911,165500,174357360,3085,3085,3085,3085,600
|
|
20230911,165400,174357360,3085,3085,3085,3085,0
|
|
20230911,165300,174357360,3085,3085,3085,3085,0
|
|
20230911,165200,174357360,3085,3085,3085,3085,0
|
|
20230911,165100,174357360,3085,3085,3085,3085,0
|
|
20230911,165000,174357360,3085,3085,3085,3085,0
|
|
20230911,164900,174357360,3085,3085,3085,3085,0
|
|
20230911,164800,174357360,3085,3085,3085,3085,0
|
|
20230911,164700,174357360,3085,3085,3085,3085,0
|
|
20230911,164600,174357360,3085,3085,3085,3085,0
|
|
20230911,164500,174357360,3085,3085,3085,3085,0
|
|
20230911,164400,174357360,3085,3085,3085,3085,0
|
|
20230911,164300,174357360,3085,3085,3085,3085,0
|
|
20230911,164200,174357360,3085,3085,3085,3085,0
|
|
20230911,164100,174357360,3085,3085,3085,3085,0
|
|
20230911,164000,174357360,3085,3085,3085,3085,0
|
|
20230911,163900,174357360,3085,3085,3085,3085,0
|
|
20230911,163800,174357360,3085,3085,3085,3085,0
|
|
20230911,163700,174357360,3085,3085,3085,3085,0
|
|
20230911,163600,174357360,3085,3085,3085,3085,0
|
|
20230911,163500,174357360,3085,3085,3085,3085,0
|
|
20230911,163400,174357360,3085,3085,3085,3085,0
|
|
20230911,163300,174357360,3085,3085,3085,3085,0
|
|
20230911,163200,174357360,3085,3085,3085,3085,0
|
|
20230911,163100,174357360,3085,3085,3085,3085,0
|
|
20230911,163000,174357360,3085,3085,3085,3085,0
|
|
20230911,162900,174357360,3085,3085,3085,3085,0
|
|
20230911,162800,174357360,3085,3085,3085,3085,0
|
|
20230911,162700,174357360,3085,3085,3085,3085,0
|
|
20230911,162600,174357360,3085,3085,3085,3085,0
|
|
20230911,162500,174357360,3085,3085,3085,3085,600
|
|
20230911,162400,174357360,3085,3085,3085,3085,0
|
|
20230911,162300,174357360,3085,3085,3085,3085,0
|
|
20230911,162200,174357360,3085,3085,3085,3085,0
|
|
20230911,162100,174357360,3085,3085,3085,3085,0
|
|
20230911,162000,174357360,3085,3085,3085,3085,0
|
|
20230911,161900,174357360,3085,3085,3085,3085,0
|
|
20230911,161800,174357360,3085,3085,3085,3085,0
|
|
20230911,161700,174357360,3085,3085,3085,3085,0
|
|
20230911,161600,174357360,3085,3085,3085,3085,0
|
|
20230911,161500,174357360,3085,3085,3085,3085,0
|
|
20230911,161400,174357360,3085,3085,3085,3085,0
|
|
20230911,161300,174357360,3085,3085,3085,3085,0
|
|
20230911,161200,174357360,3085,3085,3085,3085,0
|
|
20230911,161100,174357360,3085,3085,3085,3085,0
|
|
20230911,161000,174357360,3085,3085,3085,3085,0
|
|
20230911,160900,174357360,3085,3085,3085,3085,0
|
|
20230911,160800,174357360,3085,3085,3085,3085,0
|
|
20230911,160700,174357360,3085,3085,3085,3085,0
|
|
20230911,160600,174357360,3085,3085,3085,3085,0
|
|
20230911,160500,174357360,3085,3085,3085,3085,0
|
|
20230911,160400,174357360,3085,3085,3085,3085,0
|
|
20230911,160300,174357360,3085,3085,3085,3085,0
|
|
20230911,160200,174357360,3085,3085,3085,3085,0
|
|
20230911,160100,174357360,3085,3085,3085,3085,0
|
|
20230911,160000,174357360,3085,3085,3085,3085,0
|
|
20230911,155900,174357360,3085,3085,3085,3085,0
|
|
20230911,155800,174357360,3085,3085,3085,3085,0
|
|
20230911,155700,174357360,3085,3085,3085,3085,0
|
|
20230911,155600,174357360,3085,3085,3085,3085,0
|
|
20230911,155500,174357360,3085,3085,3085,3085,600
|
|
20230911,155400,174357360,3085,3085,3085,3085,0
|
|
20230911,155300,174357360,3085,3085,3085,3085,0
|
|
20230911,155200,174357360,3085,3085,3085,3085,0
|
|
20230911,155100,174357360,3085,3085,3085,3085,0
|
|
20230911,155000,174357360,3085,3085,3085,3085,0
|
|
20230911,154900,174357360,3085,3085,3085,3085,0
|
|
20230911,154800,174357360,3085,3085,3085,3085,0
|
|
20230911,154700,174357360,3085,3085,3085,3085,0
|
|
20230911,154600,174357360,3085,3085,3085,3085,0
|
|
20230911,154500,174357360,3085,3085,3085,3085,0
|
|
20230911,154400,174357360,3085,3085,3085,3085,0
|
|
20230911,154300,174357360,3085,3085,3085,3085,0
|
|
20230911,154200,174357360,3085,3085,3085,3085,0
|
|
20230911,154100,174357360,3085,3085,3085,3085,0
|
|
20230911,154000,174357360,3085,3085,3085,3085,0
|
|
20230911,153900,174357360,3085,3085,3085,3085,0
|
|
20230911,153800,174357360,3085,3085,3085,3085,0
|
|
20230911,153700,174357360,3085,3085,3085,3085,0
|
|
20230911,153600,174357360,3085,3085,3085,3085,0
|
|
20230911,153500,174357360,3085,3085,3085,3085,0
|
|
20230911,153400,174357360,3085,3085,3085,3085,0
|
|
20230911,153300,174357360,3085,3085,3085,3085,0
|
|
20230911,153200,174357360,3085,3085,3085,3085,0
|
|
20230911,153100,174357360,3085,3085,3085,3085,0
|
|
20230911,153000,174357360,3085,3085,3085,3085,600
|
|
20230911,152900,172506360,3085,3085,3085,3085,0
|
|
20230911,152800,172506360,3085,3085,3085,3085,0
|
|
20230911,152700,172506360,3085,3085,3085,3085,0
|
|
20230911,152600,172506360,3085,3085,3085,3085,0
|
|
20230911,152500,172506360,3085,3085,3085,3085,0
|
|
20230911,152400,172506360,3085,3085,3085,3085,0
|
|
20230911,152300,172506360,3085,3085,3085,3085,0
|
|
20230911,152200,172506360,3085,3085,3085,3085,0
|
|
20230911,152100,172506360,3085,3085,3085,3085,0
|
|
20230911,152000,172506360,3085,3085,3085,3085,0
|
|
20230911,151900,172506360,3085,3085,3085,3085,1
|
|
20230911,151800,172503275,3085,3085,3085,3085,32
|
|
20230911,151700,172404555,3090,3090,3090,3090,3
|
|
20230911,151600,172395285,3090,3090,3090,3090,900
|
|
20230911,151500,169614285,3090,3090,3090,3090,0
|
|
20230911,151400,169614285,3090,3090,3090,3090,29
|
|
20230911,151300,169524675,3085,3085,3085,3085,1035
|
|
20230911,151200,166331700,3085,3085,3085,3085,0
|
|
20230911,151100,166331700,3085,3090,3090,3085,637
|
|
20230911,151000,164366255,3090,3090,3090,3090,2
|
|
20230911,150900,164360075,3090,3090,3090,3090,58
|
|
20230911,150800,164180855,3090,3085,3090,3085,451
|
|
20230911,150700,162787270,3090,3090,3090,3090,0
|
|
20230911,150600,162787270,3090,3090,3090,3090,0
|
|
20230911,150500,162787270,3090,3090,3090,3090,400
|
|
20230911,150400,161551270,3090,3080,3090,3080,111
|
|
20230911,150300,161208290,3090,3090,3090,3090,60
|
|
20230911,150200,161022890,3090,3090,3090,3090,0
|
|
20230911,150100,161022890,3090,3090,3090,3090,0
|
|
20230911,150000,161022890,3090,3090,3090,3090,0
|
|
20230911,145900,161022890,3090,3085,3090,3085,10
|
|
20230911,145800,160992005,3085,3085,3085,3085,101
|
|
20230911,145700,160680420,3085,3085,3085,3085,2
|
|
20230911,145600,160674250,3085,3085,3085,3085,151
|
|
20230911,145500,160208415,3085,3085,3085,3085,43
|
|
20230911,145400,160075760,3090,3090,3090,3085,204
|
|
20230911,145300,159446405,3085,3090,3090,3085,253
|
|
20230911,145200,158665885,3085,3085,3085,3085,30
|
|
20230911,145100,158573335,3085,3085,3085,3085,0
|
|
20230911,145000,158573335,3085,3085,3085,3085,250
|
|
20230911,144900,157802085,3085,3085,3085,3085,90
|
|
20230911,144800,157524435,3085,3085,3085,3085,0
|
|
20230911,144700,157524435,3085,3085,3085,3085,194
|
|
20230911,144600,156925945,3085,3085,3085,3085,1000
|
|
20230911,144500,153840945,3085,3085,3085,3085,1
|
|
20230911,144400,153837860,3085,3085,3085,3085,0
|
|
20230911,144300,153837860,3085,3085,3085,3085,0
|
|
20230911,144200,153837860,3085,3085,3085,3085,0
|
|
20230911,144100,153837860,3085,3085,3085,3085,100
|
|
20230911,144000,153529360,3090,3090,3090,3090,0
|
|
20230911,143900,153529360,3090,3090,3090,3090,0
|
|
20230911,143800,153529360,3090,3090,3090,3090,0
|
|
20230911,143700,153529360,3090,3090,3090,3090,178
|
|
20230911,143600,152979340,3090,3090,3090,3090,113
|
|
20230911,143500,152630170,3085,3085,3085,3085,0
|
|
20230911,143400,152630170,3085,3085,3085,3085,1
|
|
20230911,143300,152627085,3085,3085,3085,3085,0
|
|
20230911,143200,152627085,3085,3085,3085,3085,0
|
|
20230911,143100,152627085,3085,3090,3090,3085,420
|
|
20230911,143000,151331285,3085,3085,3085,3085,2
|
|
20230911,142900,151325115,3085,3085,3085,3085,2
|
|
20230911,142800,151318945,3085,3085,3085,3085,3
|
|
20230911,142700,151309690,3085,3085,3085,3085,2
|
|
20230911,142600,151303520,3085,3085,3085,3085,3
|
|
20230911,142500,151294265,3085,3090,3090,3085,70
|
|
20230911,142400,151078280,3085,3085,3085,3085,11
|
|
20230911,142300,151044345,3085,3085,3085,3085,3
|
|
20230911,142200,151035090,3085,3090,3090,3085,4
|
|
20230911,142100,151022740,3085,3080,3085,3080,40
|
|
20230911,142000,150899350,3080,3085,3085,3080,4
|
|
20230911,141900,150887020,3080,3080,3080,3080,3
|
|
20230911,141800,150877780,3080,3080,3080,3080,2
|
|
20230911,141700,150871620,3080,3080,3080,3080,6
|
|
20230911,141600,150853140,3080,3080,3080,3080,4
|
|
20230911,141500,150840820,3080,3080,3080,3080,2
|
|
20230911,141400,150834660,3080,3080,3085,3080,53
|
|
20230911,141300,150671170,3080,3080,3080,3080,2
|
|
20230911,141200,150665010,3080,3080,3080,3080,3
|
|
20230911,141100,150655770,3080,3080,3080,3080,3
|
|
20230911,141000,150646530,3080,3080,3080,3080,4
|
|
20230911,140900,150634210,3080,3085,3085,3080,203
|
|
20230911,140800,150007970,3080,3085,3085,3080,8
|
|
20230911,140700,149983300,3080,3080,3080,3080,4
|
|
20230911,140600,149970980,3080,3080,3080,3080,2
|
|
20230911,140500,149964820,3080,3085,3085,3080,74
|
|
20230911,140400,149736545,3080,3080,3080,3080,3
|
|
20230911,140300,149727305,3080,3080,3080,3080,2
|
|
20230911,140200,149721145,3080,3080,3080,3080,4
|
|
20230911,140100,149708825,3080,3080,3080,3080,2
|
|
20230911,140000,149702665,3080,3080,3090,3080,6
|
|
20230911,135900,149684165,3080,3080,3080,3080,162
|
|
20230911,135800,149185205,3080,3080,3090,3080,343
|
|
20230911,135700,148125450,3080,3080,3090,3080,305
|
|
20230911,135600,147183390,3080,3080,3080,3080,2
|
|
20230911,135500,147177230,3080,3080,3080,3080,627
|
|
20230911,135400,145246070,3085,3080,3085,3080,1289
|
|
20230911,135300,141269515,3080,3085,3085,3080,2832
|
|
20230911,135200,132532815,3080,3080,3080,3080,2
|
|
20230911,135100,132526655,3080,3080,3080,3080,3
|
|
20230911,135000,132517415,3080,3080,3080,3080,3
|
|
20230911,134900,132508175,3085,3085,3085,3080,113
|
|
20230911,134800,132159585,3080,3080,3080,3080,36
|
|
20230911,134700,132048705,3080,3080,3080,3080,12
|
|
20230911,134600,132011745,3080,3080,3080,3080,3
|
|
20230911,134500,132002505,3080,3080,3080,3080,2
|
|
20230911,134400,131996345,3080,3080,3080,3080,604
|
|
20230911,134300,130136025,3080,3080,3080,3080,3
|
|
20230911,134200,130126785,3080,3080,3080,3080,2
|
|
20230911,134100,130120625,3085,3080,3085,3080,4
|
|
20230911,134000,130108300,3080,3080,3080,3080,2
|
|
20230911,133900,130102140,3080,3080,3080,3080,4
|
|
20230911,133800,130089820,3080,3080,3080,3080,2
|
|
20230911,133700,130083660,3080,3080,3080,3080,3
|
|
20230911,133600,130074420,3080,3080,3085,3080,5
|
|
20230911,133500,130059015,3080,3080,3080,3080,3
|
|
20230911,133400,130049775,3080,3080,3085,3080,5
|
|
20230911,133300,130034370,3080,3080,3080,3080,2
|
|
20230911,133200,130028210,3080,3080,3080,3080,3
|
|
20230911,133100,130018970,3080,3080,3080,3080,2
|
|
20230911,133000,130012810,3080,3080,3080,3080,11
|
|
20230911,132900,129978930,3080,3080,3080,3080,9
|
|
20230911,132800,129951210,3080,3080,3080,3080,15
|
|
20230911,132700,129905010,3080,3080,3085,3080,76
|
|
20230911,132600,129670610,3080,3080,3080,3080,16
|
|
20230911,132500,129621330,3080,3080,3085,3080,22
|
|
20230911,132400,129553505,3080,3080,3085,3080,16
|
|
20230911,132300,129504220,3080,3080,3085,3080,17
|
|
20230911,132200,129451855,3080,3080,3080,3080,9
|
|
20230911,132100,129424135,3080,3085,3085,3080,18
|
|
20230911,132000,129368685,3080,3080,3085,3080,12
|
|
20230911,131900,129331710,3080,3085,3085,3080,22
|
|
20230911,131800,129263915,3080,3080,3080,3080,16
|
|
20230911,131700,129214635,3080,3080,3080,3080,9
|
|
20230911,131600,129186915,3080,3080,3085,3080,26
|
|
20230911,131500,129106785,3080,3080,3080,3080,10
|
|
20230911,131400,129075985,3080,3080,3080,3080,15
|
|
20230911,131300,129029785,3080,3080,3080,3080,16
|
|
20230911,131200,128980505,3085,3080,3085,3080,336
|
|
20230911,131100,127943990,3080,3080,3085,3080,11
|
|
20230911,131000,127910100,3080,3080,3085,3080,28
|
|
20230911,130900,127823760,3080,3080,3080,3080,17
|
|
20230911,130800,127771400,3080,3080,3080,3080,13
|
|
20230911,130700,127731360,3080,3080,3080,3080,10
|
|
20230911,130600,127700560,3080,3080,3080,3080,53
|
|
20230911,130500,127537320,3080,3080,3080,3080,2
|
|
20230911,130400,127531160,3080,3080,3080,3080,3
|
|
20230911,130300,127521920,3080,3080,3080,3080,3
|
|
20230911,130200,127512680,3080,3080,3080,3080,3
|
|
20230911,130100,127503440,3080,3080,3080,3080,53
|
|
20230911,130000,127340200,3080,3080,3080,3080,2
|
|
20230911,125900,127334040,3080,3080,3080,3080,3
|
|
20230911,125800,127324800,3080,3080,3080,3080,3
|
|
20230911,125700,127315560,3080,3080,3080,3080,4
|
|
20230911,125600,127303240,3080,3080,3080,3080,3
|
|
20230911,125500,127294000,3080,3080,3080,3080,2042
|
|
20230911,125400,121004640,3080,3080,3080,3080,4
|
|
20230911,125300,120992320,3080,3080,3080,3080,2
|
|
20230911,125200,120986160,3080,3080,3085,3080,13
|
|
20230911,125100,120946070,3080,3085,3085,3080,34
|
|
20230911,125000,120841215,3080,3080,3085,3080,6
|
|
20230911,124900,120822720,3085,3080,3085,3080,5
|
|
20230911,124800,120807315,3080,3080,3085,3080,1853
|
|
20230911,124700,115090860,3085,3080,3085,3080,10
|
|
20230911,124600,115060025,3080,3080,3080,3080,2
|
|
20230911,124500,115053865,3080,3080,3080,3080,4
|
|
20230911,124400,115041545,3080,3080,3080,3080,2
|
|
20230911,124300,115035385,3080,3080,3085,3080,203
|
|
20230911,124200,114409145,3085,3080,3085,3080,92
|
|
20230911,124100,114125340,3080,3080,3080,3080,2
|
|
20230911,124000,114119180,3080,3080,3080,3080,4
|
|
20230911,123900,114106860,3080,3080,3085,3080,11
|
|
20230911,123800,114072970,3080,3080,3085,3080,4
|
|
20230911,123700,114060645,3080,3080,3080,3080,2
|
|
20230911,123600,114054485,3080,3080,3085,3080,114
|
|
20230911,123500,113702810,3085,3080,3085,3080,514
|
|
20230911,123400,112119640,3080,3080,3080,3080,37
|
|
20230911,123300,112005680,3080,3080,3085,3080,43
|
|
20230911,123200,111873040,3080,3080,3085,3080,170
|
|
20230911,123100,111348600,3080,3080,3080,3080,4
|
|
20230911,123000,111336280,3080,3080,3080,3080,2
|
|
20230911,122900,111330120,3080,3080,3080,3080,3
|
|
20230911,122800,111320880,3080,3080,3080,3080,3
|
|
20230911,122700,111311640,3080,3080,3080,3080,2
|
|
20230911,122600,111305480,3080,3080,3080,3080,4
|
|
20230911,122500,111293160,3080,3080,3080,3080,502
|
|
20230911,122400,109747000,3080,3080,3080,3080,3
|
|
20230911,122300,109737760,3080,3085,3085,3080,12
|
|
20230911,122200,109700750,3080,3080,3085,3080,14
|
|
20230911,122100,109657580,3080,3080,3085,3080,546
|
|
20230911,122000,107973335,3080,3085,3085,3080,3
|
|
20230911,121900,107964090,3080,3080,3085,3080,1015
|
|
20230911,121800,104832850,3080,3085,3085,3080,7
|
|
20230911,121700,104811265,3080,3080,3080,3080,4
|
|
20230911,121600,104798945,3080,3080,3080,3080,2
|
|
20230911,121500,104792785,3080,3080,3080,3080,3
|
|
20230911,121400,104783545,3080,3080,3085,3080,4
|
|
20230911,121300,104771220,3080,3080,3080,3080,3
|
|
20230911,121200,104761980,3080,3080,3085,3080,75
|
|
20230911,121100,104530620,3080,3080,3080,3080,2
|
|
20230911,121000,104524460,3080,3080,3085,3080,18
|
|
20230911,120900,104468945,3080,3080,3080,3080,2
|
|
20230911,120800,104462785,3080,3080,3080,3080,4
|
|
20230911,120700,104450465,3080,3080,3085,3080,333
|
|
20230911,120600,103423210,3080,3080,3080,3080,2
|
|
20230911,120500,103417050,3080,3080,3080,3080,3
|
|
20230911,120400,103407810,3080,3080,3085,3080,22
|
|
20230911,120300,103339950,3080,3080,3080,3080,4
|
|
20230911,120200,103327630,3080,3080,3080,3080,3
|
|
20230911,120100,103318390,3080,3080,3085,3080,325
|
|
20230911,120000,102315780,3080,3080,3080,3080,4
|
|
20230911,115900,102303460,3080,3080,3080,3080,3
|
|
20230911,115800,102294220,3080,3080,3080,3080,3
|
|
20230911,115700,102284980,3080,3080,3080,3080,2
|
|
20230911,115600,102278820,3080,3080,3080,3080,3
|
|
20230911,115500,102269580,3080,3080,3085,3080,38
|
|
20230911,115400,102152535,3080,3080,3080,3080,3
|
|
20230911,115300,102143295,3080,3080,3080,3080,3
|
|
20230911,115200,102134055,3080,3075,3080,3075,622
|
|
20230911,115100,100218305,3075,3075,3075,3075,3
|
|
20230911,115000,100209080,3075,3075,3075,3075,3
|
|
20230911,114900,100199855,3075,3075,3075,3075,3
|
|
20230911,114800,100190630,3075,3075,3080,3075,34
|
|
20230911,114700,100086070,3075,3080,3080,3075,272
|
|
20230911,114600,99248320,3080,3080,3080,3080,39
|
|
20230911,114500,99128200,3080,3075,3080,3075,3
|
|
20230911,114400,99118965,3075,3075,3085,3075,103
|
|
20230911,114300,98801240,3075,3075,3075,3075,2
|
|
20230911,114200,98795090,3075,3075,3075,3075,3
|
|
20230911,114100,98785865,3075,3075,3075,3075,4
|
|
20230911,114000,98773565,3075,3075,3075,3075,3
|
|
20230911,113900,98764340,3075,3075,3085,3075,261
|
|
20230911,113800,97959975,3075,3075,3080,3075,50
|
|
20230911,113700,97805990,3080,3075,3080,3075,803
|
|
20230911,113600,95332765,3075,3075,3080,3075,123
|
|
20230911,113500,94954440,3075,3075,3075,3075,4
|
|
20230911,113400,94942140,3075,3075,3075,3075,8
|
|
20230911,113300,94917540,3080,3075,3080,3075,9
|
|
20230911,113200,94889860,3075,3075,3080,3075,610
|
|
20230911,113100,93011580,3075,3075,3075,3075,2
|
|
20230911,113000,93005430,3080,3075,3080,3075,8
|
|
20230911,112900,92980805,3075,3075,3075,3075,2
|
|
20230911,112800,92974655,3075,3075,3075,3075,3
|
|
20230911,112700,92965430,3080,3075,3080,3075,433
|
|
20230911,112600,91631810,3075,3075,3075,3075,2
|
|
20230911,112500,91625660,3075,3075,3075,3075,4
|
|
20230911,112400,91613360,3075,3075,3080,3075,4
|
|
20230911,112300,91601050,3080,3075,3080,3075,1009
|
|
20230911,112200,88493345,3075,3075,3075,3075,3
|
|
20230911,112100,88484120,3075,3075,3080,3075,113
|
|
20230911,112000,88136095,3080,3075,3080,3075,513
|
|
20230911,111900,86556120,3080,3075,3080,3075,4
|
|
20230911,111800,86543810,3075,3075,3075,3075,4
|
|
20230911,111700,86531510,3075,3075,3075,3075,2
|
|
20230911,111600,86525360,3075,3085,3085,3075,730
|
|
20230911,111500,84276900,3080,3080,3080,3080,2
|
|
20230911,111400,84270740,3080,3080,3080,3080,3
|
|
20230911,111300,84261500,3080,3080,3080,3080,6
|
|
20230911,111200,84243020,3080,3080,3080,3080,3
|
|
20230911,111100,84233780,3080,3080,3080,3080,3
|
|
20230911,111000,84224540,3080,3080,3080,3080,2
|
|
20230911,110900,84218380,3080,3080,3080,3080,1683
|
|
20230911,110800,79034740,3080,3080,3080,3080,2
|
|
20230911,110700,79028580,3075,3080,3080,3075,665
|
|
20230911,110600,76980395,3080,3075,3085,3075,5
|
|
20230911,110500,76964990,3085,3075,3085,3075,4691
|
|
20230911,110400,62493285,3075,3075,3075,3075,4
|
|
20230911,110300,62480985,3075,3075,3075,3075,2
|
|
20230911,110200,62474835,3075,3075,3075,3075,3
|
|
20230911,110100,62465610,3075,3075,3075,3075,2
|
|
20230911,110000,62459460,3075,3075,3075,3075,3
|
|
20230911,105900,62450235,3075,3075,3075,3075,14
|
|
20230911,105800,62407185,3075,3075,3075,3075,2
|
|
20230911,105700,62401035,3075,3075,3075,3075,130
|
|
20230911,105600,62001285,3075,3075,3075,3075,13
|
|
20230911,105500,61961310,3075,3075,3075,3075,4
|
|
20230911,105400,61949010,3075,3075,3075,3075,2
|
|
20230911,105300,61942860,3075,3075,3080,3075,628
|
|
20230911,105200,60011745,3075,3075,3075,3075,19
|
|
20230911,105100,59953320,3075,3075,3075,3075,2
|
|
20230911,105000,59947170,3075,3075,3075,3075,4
|
|
20230911,104900,59934870,3080,3085,3085,3075,203
|
|
20230911,104800,59309640,3075,3075,3075,3075,3
|
|
20230911,104700,59300415,3075,3080,3080,3075,190
|
|
20230911,104600,58715225,3080,3080,3080,3080,3
|
|
20230911,104500,58705985,3080,3080,3080,3080,3
|
|
20230911,104400,58696745,3080,3080,3080,3080,14
|
|
20230911,104300,58653625,3080,3080,3080,3080,3
|
|
20230911,104200,58644385,3080,3080,3080,3080,2
|
|
20230911,104100,58638225,3080,3080,3080,3080,404
|
|
20230911,104000,57393905,3080,3080,3080,3080,3
|
|
20230911,103900,57384665,3080,3080,3080,3080,2
|
|
20230911,103800,57378505,3080,3080,3080,3080,3
|
|
20230911,103700,57369265,3080,3080,3080,3080,2
|
|
20230911,103600,57363105,3085,3085,3085,3085,0
|
|
20230911,103500,57363105,3085,3085,3085,3085,1
|
|
20230911,103400,57360020,3085,3085,3085,3085,0
|
|
20230911,103300,57360020,3085,3085,3085,3085,13
|
|
20230911,103200,57319915,3080,3080,3080,3080,0
|
|
20230911,103100,57319915,3080,3080,3080,3080,0
|
|
20230911,103000,57319915,3080,3080,3080,3080,1500
|
|
20230911,102900,52699915,3085,3085,3085,3085,32
|
|
20230911,102800,52601195,3080,3080,3080,3080,84
|
|
20230911,102700,52342475,3080,3080,3080,3080,0
|
|
20230911,102600,52342475,3080,3080,3080,3080,2546
|
|
20230911,102500,44500795,3075,3075,3075,3075,0
|
|
20230911,102400,44500795,3075,3075,3075,3075,0
|
|
20230911,102300,44500795,3075,3080,3080,3075,61
|
|
20230911,102200,44313165,3080,3080,3080,3080,12
|
|
20230911,102100,44276205,3080,3080,3080,3080,2
|
|
20230911,102000,44270045,3075,3075,3075,3075,0
|
|
20230911,101900,44270045,3075,3075,3075,3075,1
|
|
20230911,101800,44266970,3075,3075,3075,3075,0
|
|
20230911,101700,44266970,3075,3075,3075,3075,900
|
|
20230911,101600,41499470,3080,3080,3080,3080,1
|
|
20230911,101500,41496390,3080,3080,3080,3080,3
|
|
20230911,101400,41487150,3080,3075,3080,3075,48
|
|
20230911,101300,41339520,3080,3080,3080,3080,3
|
|
20230911,101200,41330280,3080,3080,3080,3080,12
|
|
20230911,101100,41293320,3075,3075,3075,3075,0
|
|
20230911,101000,41293320,3075,3075,3075,3075,0
|
|
20230911,100900,41293320,3075,3075,3075,3075,0
|
|
20230911,100800,41293320,3075,3080,3080,3075,349
|
|
20230911,100700,40220100,3080,3080,3080,3080,11
|
|
20230911,100600,40186220,3075,3075,3075,3075,0
|
|
20230911,100500,40186220,3075,3075,3075,3075,0
|
|
20230911,100400,40186220,3075,3075,3075,3075,0
|
|
20230911,100300,40186220,3075,3075,3075,3075,0
|
|
20230911,100200,40186220,3075,3075,3075,3075,0
|
|
20230911,100100,40186220,3075,3075,3075,3075,4
|
|
20230911,100000,40173920,3075,3075,3075,3075,31
|
|
20230911,095900,40078595,3075,3075,3075,3075,16
|
|
20230911,095800,40029395,3080,3080,3080,3080,10
|
|
20230911,095700,39998595,3080,3080,3080,3080,0
|
|
20230911,095600,39998595,3080,3080,3080,3080,0
|
|
20230911,095500,39998595,3080,3080,3080,3080,78
|
|
20230911,095400,39758355,3080,3080,3080,3080,0
|
|
20230911,095300,39758355,3080,3080,3080,3080,1
|
|
20230911,095200,39755275,3080,3080,3080,3080,283
|
|
20230911,095100,38883635,3080,3080,3080,3080,2
|
|
20230911,095000,38877475,3080,3080,3080,3080,5
|
|
20230911,094900,38862075,3080,3080,3080,3080,20
|
|
20230911,094800,38800475,3080,3080,3080,3080,41
|
|
20230911,094700,38674195,3080,3080,3080,3080,149
|
|
20230911,094600,38215275,3075,3075,3075,3075,0
|
|
20230911,094500,38215275,3075,3075,3075,3075,0
|
|
20230911,094400,38215275,3075,3080,3080,3075,31
|
|
20230911,094300,38119845,3080,3080,3080,3080,1
|
|
20230911,094200,38116765,3080,3080,3080,3080,137
|
|
20230911,094100,37694805,3080,3080,3080,3080,0
|
|
20230911,094000,37694805,3080,3080,3080,3080,36
|
|
20230911,093900,37583925,3080,3080,3080,3080,173
|
|
20230911,093800,37051085,3080,3080,3080,3080,927
|
|
20230911,093700,34195925,3080,3080,3080,3080,2
|
|
20230911,093600,34189765,3075,3075,3075,3075,1
|
|
20230911,093500,34186690,3080,3080,3080,3080,109
|
|
20230911,093400,33850970,3080,3080,3080,3080,343
|
|
20230911,093300,32794530,3080,3080,3080,3080,23
|
|
20230911,093200,32723690,3080,3080,3080,3080,6
|
|
20230911,093100,32705210,3075,3075,3075,3075,0
|
|
20230911,093000,32705210,3075,3080,3080,3075,1137
|
|
20230911,092900,29208750,3080,3075,3080,3075,252
|
|
20230911,092800,28433830,3075,3075,3075,3075,200
|
|
20230911,092700,27818830,3075,3075,3075,3075,0
|
|
20230911,092600,27818830,3075,3075,3075,3075,450
|
|
20230911,092500,26435080,3075,3075,3075,3075,1681
|
|
20230911,092400,21266005,3070,3070,3070,3070,101
|
|
20230911,092300,20955935,3070,3070,3070,3070,0
|
|
20230911,092200,20955935,3070,3070,3070,3070,0
|
|
20230911,092100,20955935,3070,3070,3070,3070,133
|
|
20230911,092000,20547625,3070,3070,3070,3070,785
|
|
20230911,091900,18137675,3070,3070,3070,3070,101
|
|
20230911,091800,17827605,3070,3070,3070,3070,154
|
|
20230911,091700,17354825,3070,3070,3070,3070,0
|
|
20230911,091600,17354825,3070,3065,3070,3065,66
|
|
20230911,091500,17152230,3065,3065,3065,3065,11
|
|
20230911,091400,17118515,3070,3070,3070,3070,34
|
|
20230911,091300,17014135,3070,3070,3070,3070,2
|
|
20230911,091200,17007995,3070,3070,3070,3070,0
|
|
20230911,091100,17007995,3070,3070,3070,3070,2400
|
|
20230911,091000,9639995,3070,3070,3070,3070,3
|
|
20230911,090900,9630785,3070,3070,3070,3070,1002
|
|
20230911,090800,6554645,3065,3065,3065,3065,0
|
|
20230911,090700,6554645,3065,3065,3065,3065,0
|
|
20230911,090600,6554645,3065,3065,3065,3065,3
|
|
20230911,090500,6545450,3065,3070,3070,3065,12
|
|
20230911,090400,6508660,3060,3060,3060,3060,100
|
|
20230911,090300,6202660,3060,3060,3060,3060,751
|
|
20230911,090200,3904600,3060,3070,3070,3060,757
|
|
20230911,090100,1586080,3070,3070,3070,3070,100
|
|
20230911,090000,1279080,3060,3060,3060,3060,418
|