658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195500,348865870,3115,3115,3115,3115,14263
|
|
20230912,195400,348865870,3115,3115,3115,3115,0
|
|
20230912,195300,348865870,3115,3115,3115,3115,0
|
|
20230912,195200,348865870,3115,3115,3115,3115,0
|
|
20230912,195100,348865870,3115,3115,3115,3115,0
|
|
20230912,195000,348865870,3115,3115,3115,3115,0
|
|
20230912,194900,348865870,3115,3115,3115,3115,0
|
|
20230912,194800,348865870,3115,3115,3115,3115,0
|
|
20230912,194700,348865870,3115,3115,3115,3115,0
|
|
20230912,194600,348865870,3115,3115,3115,3115,0
|
|
20230912,194500,348865870,3115,3115,3115,3115,0
|
|
20230912,194400,348865870,3115,3115,3115,3115,0
|
|
20230912,194300,348865870,3115,3115,3115,3115,0
|
|
20230912,194200,348865870,3115,3115,3115,3115,0
|
|
20230912,194100,348865870,3115,3115,3115,3115,0
|
|
20230912,194000,348865870,3115,3115,3115,3115,0
|
|
20230912,193900,348865870,3115,3115,3115,3115,0
|
|
20230912,193800,348865870,3115,3115,3115,3115,0
|
|
20230912,193700,348865870,3115,3115,3115,3115,0
|
|
20230912,193600,348865870,3115,3115,3115,3115,0
|
|
20230912,193500,348865870,3115,3115,3115,3115,0
|
|
20230912,193400,348865870,3115,3115,3115,3115,0
|
|
20230912,193300,348865870,3115,3115,3115,3115,0
|
|
20230912,193200,348865870,3115,3115,3115,3115,0
|
|
20230912,193100,348865870,3115,3115,3115,3115,0
|
|
20230912,193000,348865870,3115,3115,3115,3115,0
|
|
20230912,192900,348865870,3115,3115,3115,3115,0
|
|
20230912,192800,348865870,3115,3115,3115,3115,0
|
|
20230912,192700,348865870,3115,3115,3115,3115,0
|
|
20230912,192600,348865870,3115,3115,3115,3115,0
|
|
20230912,192500,348865870,3115,3115,3115,3115,14263
|
|
20230912,192400,348865870,3115,3115,3115,3115,0
|
|
20230912,192300,348865870,3115,3115,3115,3115,0
|
|
20230912,192200,348865870,3115,3115,3115,3115,0
|
|
20230912,192100,348865870,3115,3115,3115,3115,0
|
|
20230912,192000,348865870,3115,3115,3115,3115,0
|
|
20230912,191900,348865870,3115,3115,3115,3115,0
|
|
20230912,191800,348865870,3115,3115,3115,3115,0
|
|
20230912,191700,348865870,3115,3115,3115,3115,0
|
|
20230912,191600,348865870,3115,3115,3115,3115,0
|
|
20230912,191500,348865870,3115,3115,3115,3115,0
|
|
20230912,191400,348865870,3115,3115,3115,3115,0
|
|
20230912,191300,348865870,3115,3115,3115,3115,0
|
|
20230912,191200,348865870,3115,3115,3115,3115,0
|
|
20230912,191100,348865870,3115,3115,3115,3115,0
|
|
20230912,191000,348865870,3115,3115,3115,3115,0
|
|
20230912,190900,348865870,3115,3115,3115,3115,0
|
|
20230912,190800,348865870,3115,3115,3115,3115,0
|
|
20230912,190700,348865870,3115,3115,3115,3115,0
|
|
20230912,190600,348865870,3115,3115,3115,3115,0
|
|
20230912,190500,348865870,3115,3115,3115,3115,0
|
|
20230912,190400,348865870,3115,3115,3115,3115,0
|
|
20230912,190300,348865870,3115,3115,3115,3115,0
|
|
20230912,190200,348865870,3115,3115,3115,3115,0
|
|
20230912,190100,348865870,3115,3115,3115,3115,0
|
|
20230912,190000,348865870,3115,3115,3115,3115,0
|
|
20230912,185900,348865870,3115,3115,3115,3115,0
|
|
20230912,185800,348865870,3115,3115,3115,3115,0
|
|
20230912,185700,348865870,3115,3115,3115,3115,0
|
|
20230912,185600,348865870,3115,3115,3115,3115,0
|
|
20230912,185500,348865870,3115,3115,3115,3115,14263
|
|
20230912,185400,348865870,3115,3115,3115,3115,0
|
|
20230912,185300,348865870,3115,3115,3115,3115,0
|
|
20230912,185200,348865870,3115,3115,3115,3115,0
|
|
20230912,185100,348865870,3115,3115,3115,3115,0
|
|
20230912,185000,348865870,3115,3115,3115,3115,0
|
|
20230912,184900,348865870,3115,3115,3115,3115,0
|
|
20230912,184800,348865870,3115,3115,3115,3115,0
|
|
20230912,184700,348865870,3115,3115,3115,3115,0
|
|
20230912,184600,348865870,3115,3115,3115,3115,0
|
|
20230912,184500,348865870,3115,3115,3115,3115,0
|
|
20230912,184400,348865870,3115,3115,3115,3115,0
|
|
20230912,184300,348865870,3115,3115,3115,3115,0
|
|
20230912,184200,348865870,3115,3115,3115,3115,0
|
|
20230912,184100,348865870,3115,3115,3115,3115,0
|
|
20230912,184000,348865870,3115,3115,3115,3115,0
|
|
20230912,183900,348865870,3115,3115,3115,3115,0
|
|
20230912,183800,348865870,3115,3115,3115,3115,0
|
|
20230912,183700,348865870,3115,3115,3115,3115,0
|
|
20230912,183600,348865870,3115,3115,3115,3115,0
|
|
20230912,183500,348865870,3115,3115,3115,3115,0
|
|
20230912,183400,348865870,3115,3115,3115,3115,0
|
|
20230912,183300,348865870,3115,3115,3115,3115,0
|
|
20230912,183200,348865870,3115,3115,3115,3115,0
|
|
20230912,183100,348865870,3115,3115,3115,3115,0
|
|
20230912,183000,348865870,3115,3115,3115,3115,0
|
|
20230912,182900,348865870,3115,3115,3115,3115,0
|
|
20230912,182800,348865870,3115,3115,3115,3115,0
|
|
20230912,182700,348865870,3115,3115,3115,3115,0
|
|
20230912,182600,348865870,3115,3115,3115,3115,0
|
|
20230912,182500,348865870,3115,3115,3115,3115,14263
|
|
20230912,182400,348865870,3115,3115,3115,3115,0
|
|
20230912,182300,348865870,3115,3115,3115,3115,0
|
|
20230912,182200,348865870,3115,3115,3115,3115,0
|
|
20230912,182100,348865870,3115,3115,3115,3115,0
|
|
20230912,182000,348865870,3115,3115,3115,3115,0
|
|
20230912,181900,348865870,3115,3115,3115,3115,0
|
|
20230912,181800,348865870,3115,3115,3115,3115,0
|
|
20230912,181700,348865870,3115,3115,3115,3115,0
|
|
20230912,181600,348865870,3115,3115,3115,3115,0
|
|
20230912,181500,348865870,3115,3115,3115,3115,0
|
|
20230912,181400,348865870,3115,3115,3115,3115,0
|
|
20230912,181300,348865870,3115,3115,3115,3115,0
|
|
20230912,181200,348865870,3115,3115,3115,3115,0
|
|
20230912,181100,348865870,3115,3115,3115,3115,0
|
|
20230912,181000,348865870,3115,3115,3115,3115,0
|
|
20230912,180900,348865870,3115,3115,3115,3115,0
|
|
20230912,180800,348865870,3115,3115,3115,3115,0
|
|
20230912,180700,348865870,3115,3115,3115,3115,0
|
|
20230912,180600,348865870,3115,3115,3115,3115,0
|
|
20230912,180500,348865870,3115,3115,3115,3115,0
|
|
20230912,180400,348865870,3115,3115,3115,3115,0
|
|
20230912,180300,348865870,3115,3115,3115,3115,0
|
|
20230912,180200,348865870,3115,3115,3115,3115,0
|
|
20230912,180100,348865870,3115,3115,3115,3115,0
|
|
20230912,180000,348865870,3115,3115,3115,3115,0
|
|
20230912,175900,348865870,3115,3115,3115,3115,0
|
|
20230912,175800,348865870,3115,3115,3115,3115,0
|
|
20230912,175700,348865870,3115,3115,3115,3115,0
|
|
20230912,175600,348865870,3115,3115,3115,3115,0
|
|
20230912,175500,348865870,3115,3115,3115,3115,14263
|
|
20230912,175400,348865870,3115,3115,3115,3115,0
|
|
20230912,175300,348865870,3115,3115,3115,3115,0
|
|
20230912,175200,348865870,3115,3115,3115,3115,0
|
|
20230912,175100,348865870,3115,3115,3115,3115,0
|
|
20230912,175000,348865870,3115,3115,3115,3115,0
|
|
20230912,174900,348865870,3115,3115,3115,3115,0
|
|
20230912,174800,348865870,3115,3115,3115,3115,0
|
|
20230912,174700,348865870,3115,3115,3115,3115,0
|
|
20230912,174600,348865870,3115,3115,3115,3115,0
|
|
20230912,174500,348865870,3115,3115,3115,3115,0
|
|
20230912,174400,348865870,3115,3115,3115,3115,0
|
|
20230912,174300,348865870,3115,3115,3115,3115,0
|
|
20230912,174200,348865870,3115,3115,3115,3115,0
|
|
20230912,174100,348865870,3115,3115,3115,3115,0
|
|
20230912,174000,348865870,3115,3115,3115,3115,0
|
|
20230912,173900,348865870,3115,3115,3115,3115,0
|
|
20230912,173800,348865870,3115,3115,3115,3115,0
|
|
20230912,173700,348865870,3115,3115,3115,3115,0
|
|
20230912,173600,348865870,3115,3115,3115,3115,0
|
|
20230912,173500,348865870,3115,3115,3115,3115,0
|
|
20230912,173400,348865870,3115,3115,3115,3115,0
|
|
20230912,173300,348865870,3115,3115,3115,3115,0
|
|
20230912,173200,348865870,3115,3115,3115,3115,0
|
|
20230912,173100,348865870,3115,3115,3115,3115,0
|
|
20230912,173000,348865870,3115,3115,3115,3115,0
|
|
20230912,172900,348865870,3115,3115,3115,3115,0
|
|
20230912,172800,348865870,3115,3115,3115,3115,0
|
|
20230912,172700,348865870,3115,3115,3115,3115,0
|
|
20230912,172600,348865870,3115,3115,3115,3115,0
|
|
20230912,172500,348865870,3115,3115,3115,3115,14263
|
|
20230912,172400,348865870,3115,3115,3115,3115,0
|
|
20230912,172300,348865870,3115,3115,3115,3115,0
|
|
20230912,172200,348865870,3115,3115,3115,3115,0
|
|
20230912,172100,348865870,3115,3115,3115,3115,0
|
|
20230912,172000,348865870,3115,3115,3115,3115,0
|
|
20230912,171900,348865870,3115,3115,3115,3115,0
|
|
20230912,171800,348865870,3115,3115,3115,3115,0
|
|
20230912,171700,348865870,3115,3115,3115,3115,0
|
|
20230912,171600,348865870,3115,3115,3115,3115,0
|
|
20230912,171500,348865870,3115,3115,3115,3115,0
|
|
20230912,171400,348865870,3115,3115,3115,3115,0
|
|
20230912,171300,348865870,3115,3115,3115,3115,0
|
|
20230912,171200,348865870,3115,3115,3115,3115,0
|
|
20230912,171100,348865870,3115,3115,3115,3115,0
|
|
20230912,171000,348865870,3115,3115,3115,3115,0
|
|
20230912,170900,348865870,3115,3115,3115,3115,0
|
|
20230912,170800,348865870,3115,3115,3115,3115,0
|
|
20230912,170700,348865870,3115,3115,3115,3115,0
|
|
20230912,170600,348865870,3115,3115,3115,3115,0
|
|
20230912,170500,348865870,3115,3115,3115,3115,0
|
|
20230912,170400,348865870,3115,3115,3115,3115,0
|
|
20230912,170300,348865870,3115,3115,3115,3115,0
|
|
20230912,170200,348865870,3115,3115,3115,3115,0
|
|
20230912,170100,348865870,3115,3115,3115,3115,0
|
|
20230912,170000,348865870,3115,3115,3115,3115,0
|
|
20230912,165900,348865870,3115,3115,3115,3115,0
|
|
20230912,165800,348865870,3115,3115,3115,3115,0
|
|
20230912,165700,348865870,3115,3115,3115,3115,0
|
|
20230912,165600,348865870,3115,3115,3115,3115,0
|
|
20230912,165500,348865870,3115,3115,3115,3115,14263
|
|
20230912,165400,348865870,3115,3115,3115,3115,0
|
|
20230912,165300,348865870,3115,3115,3115,3115,0
|
|
20230912,165200,348865870,3115,3115,3115,3115,0
|
|
20230912,165100,348865870,3115,3115,3115,3115,0
|
|
20230912,165000,348865870,3115,3115,3115,3115,0
|
|
20230912,164900,348865870,3115,3115,3115,3115,0
|
|
20230912,164800,348865870,3115,3115,3115,3115,0
|
|
20230912,164700,348865870,3115,3115,3115,3115,0
|
|
20230912,164600,348865870,3115,3115,3115,3115,0
|
|
20230912,164500,348865870,3115,3115,3115,3115,0
|
|
20230912,164400,348865870,3115,3115,3115,3115,0
|
|
20230912,164300,348865870,3115,3115,3115,3115,0
|
|
20230912,164200,348865870,3115,3115,3115,3115,0
|
|
20230912,164100,348865870,3115,3115,3115,3115,0
|
|
20230912,164000,348865870,3115,3115,3115,3115,0
|
|
20230912,163900,348865870,3115,3115,3115,3115,0
|
|
20230912,163800,348865870,3115,3115,3115,3115,0
|
|
20230912,163700,348865870,3115,3115,3115,3115,0
|
|
20230912,163600,348865870,3115,3115,3115,3115,0
|
|
20230912,163500,348865870,3115,3115,3115,3115,0
|
|
20230912,163400,348865870,3115,3115,3115,3115,0
|
|
20230912,163300,348865870,3115,3115,3115,3115,0
|
|
20230912,163200,348865870,3115,3115,3115,3115,0
|
|
20230912,163100,348865870,3115,3115,3115,3115,0
|
|
20230912,163000,348865870,3115,3115,3115,3115,0
|
|
20230912,162900,348865870,3115,3115,3115,3115,0
|
|
20230912,162800,348865870,3115,3115,3115,3115,0
|
|
20230912,162700,348865870,3115,3115,3115,3115,0
|
|
20230912,162600,348865870,3115,3115,3115,3115,0
|
|
20230912,162500,348865870,3115,3115,3115,3115,14263
|
|
20230912,162400,348865870,3115,3115,3115,3115,0
|
|
20230912,162300,348865870,3115,3115,3115,3115,0
|
|
20230912,162200,348865870,3115,3115,3115,3115,0
|
|
20230912,162100,348865870,3115,3115,3115,3115,0
|
|
20230912,162000,348865870,3115,3115,3115,3115,0
|
|
20230912,161900,348865870,3115,3115,3115,3115,0
|
|
20230912,161800,348865870,3115,3115,3115,3115,0
|
|
20230912,161700,348865870,3115,3115,3115,3115,0
|
|
20230912,161600,348865870,3115,3115,3115,3115,0
|
|
20230912,161500,348865870,3115,3115,3115,3115,0
|
|
20230912,161400,348865870,3115,3115,3115,3115,0
|
|
20230912,161300,348865870,3115,3115,3115,3115,0
|
|
20230912,161200,348865870,3115,3115,3115,3115,0
|
|
20230912,161100,348865870,3115,3115,3115,3115,0
|
|
20230912,161000,348865870,3115,3115,3115,3115,0
|
|
20230912,160900,348865870,3115,3115,3115,3115,0
|
|
20230912,160800,348865870,3115,3115,3115,3115,0
|
|
20230912,160700,348865870,3115,3115,3115,3115,0
|
|
20230912,160600,348865870,3115,3115,3115,3115,0
|
|
20230912,160500,348865870,3115,3115,3115,3115,0
|
|
20230912,160400,348865870,3115,3115,3115,3115,0
|
|
20230912,160300,348865870,3115,3115,3115,3115,0
|
|
20230912,160200,348865870,3115,3115,3115,3115,0
|
|
20230912,160100,348865870,3115,3115,3115,3115,0
|
|
20230912,160000,348865870,3115,3115,3115,3115,0
|
|
20230912,155900,348865870,3115,3115,3115,3115,0
|
|
20230912,155800,348865870,3115,3115,3115,3115,0
|
|
20230912,155700,348865870,3115,3115,3115,3115,0
|
|
20230912,155600,348865870,3115,3115,3115,3115,0
|
|
20230912,155500,348865870,3115,3115,3115,3115,14263
|
|
20230912,155400,348865870,3115,3115,3115,3115,0
|
|
20230912,155300,348865870,3115,3115,3115,3115,0
|
|
20230912,155200,348865870,3115,3115,3115,3115,0
|
|
20230912,155100,348865870,3115,3115,3115,3115,0
|
|
20230912,155000,348865870,3115,3115,3115,3115,0
|
|
20230912,154900,348865870,3115,3115,3115,3115,0
|
|
20230912,154800,348865870,3115,3115,3115,3115,0
|
|
20230912,154700,348865870,3115,3115,3115,3115,0
|
|
20230912,154600,348865870,3115,3115,3115,3115,0
|
|
20230912,154500,348865870,3115,3115,3115,3115,0
|
|
20230912,154400,348865870,3115,3115,3115,3115,0
|
|
20230912,154300,348865870,3115,3115,3115,3115,0
|
|
20230912,154200,348865870,3115,3115,3115,3115,0
|
|
20230912,154100,348865870,3115,3115,3115,3115,0
|
|
20230912,154000,348865870,3115,3115,3115,3115,0
|
|
20230912,153900,348865870,3115,3115,3115,3115,0
|
|
20230912,153800,348865870,3115,3115,3115,3115,0
|
|
20230912,153700,348865870,3115,3115,3115,3115,0
|
|
20230912,153600,348865870,3115,3115,3115,3115,0
|
|
20230912,153500,348865870,3115,3115,3115,3115,0
|
|
20230912,153400,348865870,3115,3115,3115,3115,0
|
|
20230912,153300,348865870,3115,3115,3115,3115,0
|
|
20230912,153200,348865870,3115,3115,3115,3115,0
|
|
20230912,153100,348865870,3115,3115,3115,3115,0
|
|
20230912,153000,348865870,3115,3115,3115,3115,14263
|
|
20230912,152900,304436625,3095,3095,3095,3095,0
|
|
20230912,152800,304436625,3095,3095,3095,3095,0
|
|
20230912,152700,304436625,3095,3095,3095,3095,0
|
|
20230912,152600,304436625,3095,3095,3095,3095,0
|
|
20230912,152500,304436625,3095,3095,3095,3095,0
|
|
20230912,152400,304436625,3095,3095,3095,3095,0
|
|
20230912,152300,304436625,3095,3095,3095,3095,0
|
|
20230912,152200,304436625,3095,3095,3095,3095,0
|
|
20230912,152100,304436625,3095,3095,3095,3095,0
|
|
20230912,152000,304436625,3095,3095,3095,3095,0
|
|
20230912,151900,304436625,3095,3095,3095,3095,23
|
|
20230912,151800,304365440,3095,3095,3095,3095,321
|
|
20230912,151700,303371945,3095,3095,3095,3095,0
|
|
20230912,151600,303371945,3095,3095,3095,3095,0
|
|
20230912,151500,303371945,3095,3095,3095,3095,0
|
|
20230912,151400,303371945,3095,3095,3095,3095,1
|
|
20230912,151300,303368850,3095,3095,3095,3095,432
|
|
20230912,151200,302031810,3095,3095,3095,3095,5
|
|
20230912,151100,302016335,3095,3095,3095,3095,209
|
|
20230912,151000,301369480,3095,3095,3095,3095,1
|
|
20230912,150900,301366385,3095,3095,3095,3095,1
|
|
20230912,150800,301363290,3090,3095,3095,3090,224
|
|
20230912,150700,300670030,3095,3095,3095,3095,125
|
|
20230912,150600,300283155,3095,3095,3095,3095,0
|
|
20230912,150500,300283155,3095,3095,3095,3095,21
|
|
20230912,150400,300218160,3095,3095,3095,3095,0
|
|
20230912,150300,300218160,3095,3095,3095,3095,0
|
|
20230912,150200,300218160,3095,3095,3095,3095,0
|
|
20230912,150100,300218160,3095,3095,3095,3095,333
|
|
20230912,150000,299187525,3090,3090,3095,3090,502
|
|
20230912,145900,297636340,3090,3090,3090,3090,10
|
|
20230912,145800,297605440,3090,3090,3090,3090,85
|
|
20230912,145700,297342790,3095,3095,3095,3095,0
|
|
20230912,145600,297342790,3095,3095,3095,3095,0
|
|
20230912,145500,297342790,3095,3095,3095,3095,0
|
|
20230912,145400,297342790,3095,3095,3095,3095,0
|
|
20230912,145300,297342790,3095,3095,3095,3095,0
|
|
20230912,145200,297342790,3095,3095,3095,3095,0
|
|
20230912,145100,297342790,3095,3095,3095,3095,0
|
|
20230912,145000,297342790,3095,3095,3095,3095,0
|
|
20230912,144900,297342790,3095,3095,3095,3095,1
|
|
20230912,144800,297339695,3090,3090,3090,3090,0
|
|
20230912,144700,297339695,3090,3090,3090,3090,300
|
|
20230912,144600,296412695,3090,3090,3090,3090,159
|
|
20230912,144500,295921385,3095,3095,3095,3095,50
|
|
20230912,144400,295766635,3090,3090,3090,3090,0
|
|
20230912,144300,295766635,3090,3090,3090,3090,159
|
|
20230912,144200,295275325,3090,3090,3090,3090,0
|
|
20230912,144100,295275325,3090,3090,3090,3090,315
|
|
20230912,144000,294301975,3090,3090,3090,3090,0
|
|
20230912,143900,294301975,3090,3090,3090,3090,262
|
|
20230912,143800,293492395,3090,3090,3090,3090,8
|
|
20230912,143700,293467675,3095,3095,3095,3095,100
|
|
20230912,143600,293158175,3095,3095,3095,3095,600
|
|
20230912,143500,291301175,3095,3095,3095,3095,1
|
|
20230912,143400,291298080,3095,3095,3095,3095,4587
|
|
20230912,143300,277101315,3095,3095,3095,3095,0
|
|
20230912,143200,277101315,3095,3095,3095,3095,0
|
|
20230912,143100,277101315,3095,3095,3095,3095,2257
|
|
20230912,143000,270115900,3095,3095,3095,3095,14
|
|
20230912,142900,270072570,3095,3095,3095,3095,14
|
|
20230912,142800,270029240,3095,3095,3095,3095,7
|
|
20230912,142700,270007575,3095,3095,3095,3095,6
|
|
20230912,142600,269989005,3095,3095,3095,3095,7
|
|
20230912,142500,269967340,3095,3095,3095,3095,101
|
|
20230912,142400,269654745,3095,3095,3095,3095,0
|
|
20230912,142300,269654745,3095,3095,3095,3095,0
|
|
20230912,142200,269654745,3095,3095,3095,3095,1
|
|
20230912,142100,269651650,3095,3095,3095,3095,2
|
|
20230912,142000,269645460,3095,3095,3095,3095,33
|
|
20230912,141900,269543325,3095,3095,3095,3095,0
|
|
20230912,141800,269543325,3095,3095,3095,3095,0
|
|
20230912,141700,269543325,3095,3095,3095,3095,1
|
|
20230912,141600,269540230,3095,3095,3095,3095,82
|
|
20230912,141500,269286440,3095,3095,3095,3095,68
|
|
20230912,141400,269075980,3095,3095,3095,3095,6
|
|
20230912,141300,269057410,3100,3100,3100,3100,163
|
|
20230912,141200,268552110,3095,3095,3095,3095,2
|
|
20230912,141100,268545920,3095,3095,3095,3095,1
|
|
20230912,141000,268542825,3095,3095,3095,3095,0
|
|
20230912,140900,268542825,3095,3095,3095,3095,33
|
|
20230912,140800,268440690,3095,3095,3095,3095,0
|
|
20230912,140700,268440690,3095,3095,3095,3095,211
|
|
20230912,140600,267787645,3095,3095,3095,3095,100
|
|
20230912,140500,267478145,3095,3095,3095,3095,7
|
|
20230912,140400,267456480,3095,3100,3100,3095,209
|
|
20230912,140300,266808625,3095,3095,3095,3095,1
|
|
20230912,140200,266805530,3095,3095,3095,3095,38
|
|
20230912,140100,266687920,3095,3095,3095,3095,0
|
|
20230912,140000,266687920,3095,3095,3095,3095,2
|
|
20230912,135900,266681730,3095,3095,3095,3095,21
|
|
20230912,135800,266616735,3095,3095,3095,3095,38
|
|
20230912,135700,266499125,3095,3095,3095,3095,537
|
|
20230912,135600,264837110,3095,3100,3100,3095,11
|
|
20230912,135500,264803015,3095,3095,3095,3095,12
|
|
20230912,135400,264765875,3095,3100,3100,3095,14
|
|
20230912,135300,264722485,3100,3100,3100,3100,21
|
|
20230912,135200,264657385,3100,3095,3100,3095,42
|
|
20230912,135100,264527385,3095,3095,3095,3095,0
|
|
20230912,135000,264527385,3095,3095,3095,3095,2
|
|
20230912,134900,264521195,3095,3095,3095,3095,0
|
|
20230912,134800,264521195,3095,3095,3095,3095,847
|
|
20230912,134700,261899730,3100,3100,3100,3100,2
|
|
20230912,134600,261893530,3100,3100,3100,3100,0
|
|
20230912,134500,261893530,3100,3100,3100,3100,323
|
|
20230912,134400,260892230,3100,3095,3100,3095,2
|
|
20230912,134300,260886035,3095,3095,3095,3095,40
|
|
20230912,134200,260762235,3100,3100,3100,3100,0
|
|
20230912,134100,260762235,3100,3100,3100,3100,7
|
|
20230912,134000,260740535,3100,3100,3100,3100,0
|
|
20230912,133900,260740535,3100,3100,3100,3100,0
|
|
20230912,133800,260740535,3100,3100,3100,3100,0
|
|
20230912,133700,260740535,3100,3100,3100,3100,0
|
|
20230912,133600,260740535,3100,3100,3100,3100,1
|
|
20230912,133500,260737435,3095,3095,3095,3095,0
|
|
20230912,133400,260737435,3095,3095,3095,3095,2349
|
|
20230912,133300,253467280,3095,3095,3095,3095,50
|
|
20230912,133200,253312530,3095,3095,3095,3095,212
|
|
20230912,133100,252656390,3100,3100,3100,3100,0
|
|
20230912,133000,252656390,3100,3100,3100,3100,10
|
|
20230912,132900,252625390,3100,3100,3100,3100,101
|
|
20230912,132800,252312290,3100,3100,3100,3100,1
|
|
20230912,132700,252309190,3100,3100,3100,3100,2
|
|
20230912,132600,252302990,3100,3100,3100,3100,0
|
|
20230912,132500,252302990,3100,3100,3100,3100,0
|
|
20230912,132400,252302990,3100,3100,3100,3100,0
|
|
20230912,132300,252302990,3100,3100,3100,3100,31
|
|
20230912,132200,252206890,3100,3100,3100,3100,10
|
|
20230912,132100,252175890,3100,3100,3100,3100,50
|
|
20230912,132000,252020890,3100,3100,3100,3100,2
|
|
20230912,131900,252014690,3100,3100,3100,3100,0
|
|
20230912,131800,252014690,3100,3100,3100,3100,22
|
|
20230912,131700,251946490,3100,3100,3100,3100,0
|
|
20230912,131600,251946490,3100,3095,3100,3095,641
|
|
20230912,131500,249962590,3100,3100,3100,3100,0
|
|
20230912,131400,249962590,3100,3100,3100,3100,231
|
|
20230912,131300,249246490,3100,3095,3100,3095,2
|
|
20230912,131200,249240295,3100,3105,3105,3095,1214
|
|
20230912,131100,245481040,3105,3100,3105,3100,22
|
|
20230912,131000,245412835,3100,3100,3100,3100,4302
|
|
20230912,130900,232076635,3100,3100,3100,3100,3
|
|
20230912,130800,232067335,3100,3100,3100,3100,43
|
|
20230912,130700,231934035,3100,3100,3100,3100,100
|
|
20230912,130600,231624035,3100,3100,3100,3100,15
|
|
20230912,130500,231577535,3100,3100,3100,3100,1
|
|
20230912,130400,231574435,3100,3100,3100,3100,21
|
|
20230912,130300,231509335,3100,3100,3100,3100,2
|
|
20230912,130200,231503135,3100,3100,3100,3100,0
|
|
20230912,130100,231503135,3100,3100,3100,3100,1
|
|
20230912,130000,231500035,3090,3100,3100,3090,189
|
|
20230912,125900,230915135,3100,3100,3100,3100,0
|
|
20230912,125800,230915135,3100,3100,3100,3100,0
|
|
20230912,125700,230915135,3100,3100,3100,3100,0
|
|
20230912,125600,230915135,3100,3100,3100,3100,1
|
|
20230912,125500,230912035,3100,3100,3100,3100,28
|
|
20230912,125400,230825235,3100,3100,3100,3100,0
|
|
20230912,125300,230825235,3100,3100,3100,3100,1
|
|
20230912,125200,230822135,3100,3100,3100,3100,100
|
|
20230912,125100,230512135,3100,3090,3100,3090,539
|
|
20230912,125000,228841285,3100,3100,3100,3100,0
|
|
20230912,124900,228841285,3100,3100,3100,3100,0
|
|
20230912,124800,228841285,3100,3095,3100,3095,2202
|
|
20230912,124700,222022185,3095,3095,3095,3095,12
|
|
20230912,124600,221985045,3095,3095,3095,3095,15
|
|
20230912,124500,221938620,3095,3090,3095,3090,15
|
|
20230912,124400,221892265,3095,3095,3095,3095,6
|
|
20230912,124300,221873695,3095,3095,3095,3095,2174
|
|
20230912,124200,215145165,3095,3095,3095,3095,0
|
|
20230912,124100,215145165,3095,3090,3095,3090,701
|
|
20230912,124000,212979070,3095,3095,3095,3095,35
|
|
20230912,123900,212870745,3090,3095,3095,3090,871
|
|
20230912,123800,210179350,3090,3090,3090,3090,1
|
|
20230912,123700,210176260,3095,3095,3095,3095,0
|
|
20230912,123600,210176260,3095,3095,3095,3095,1
|
|
20230912,123500,210173165,3095,3095,3095,3095,505
|
|
20230912,123400,208610190,3095,3095,3095,3095,0
|
|
20230912,123300,208610190,3095,3095,3095,3095,0
|
|
20230912,123200,208610190,3095,3095,3095,3095,0
|
|
20230912,123100,208610190,3095,3095,3095,3095,10
|
|
20230912,123000,208579240,3095,3095,3095,3095,0
|
|
20230912,122900,208579240,3095,3095,3095,3095,5
|
|
20230912,122800,208563765,3095,3095,3095,3095,750
|
|
20230912,122700,206242515,3095,3100,3100,3095,510
|
|
20230912,122600,204664015,3100,3100,3100,3100,21
|
|
20230912,122500,204598915,3100,3100,3100,3100,0
|
|
20230912,122400,204598915,3100,3100,3100,3100,1
|
|
20230912,122300,204595815,3100,3100,3100,3100,165
|
|
20230912,122200,204084315,3100,3100,3100,3100,5
|
|
20230912,122100,204068815,3100,3100,3100,3100,6
|
|
20230912,122000,204050215,3090,3090,3090,3090,0
|
|
20230912,121900,204050215,3090,3090,3090,3090,1
|
|
20230912,121800,204047125,3095,3095,3095,3095,0
|
|
20230912,121700,204047125,3095,3095,3095,3095,0
|
|
20230912,121600,204047125,3095,3100,3100,3095,4660
|
|
20230912,121500,189623380,3100,3100,3100,3100,1
|
|
20230912,121400,189620280,3100,3100,3100,3100,2
|
|
20230912,121300,189614080,3100,3100,3100,3100,0
|
|
20230912,121200,189614080,3100,3100,3100,3100,0
|
|
20230912,121100,189614080,3100,3100,3100,3100,420
|
|
20230912,121000,188312080,3095,3095,3095,3095,0
|
|
20230912,120900,188312080,3095,3100,3100,3095,3607
|
|
20230912,120800,177145235,3105,3105,3105,3105,32
|
|
20230912,120700,177045875,3100,3105,3105,3100,14
|
|
20230912,120600,177002470,3100,3100,3100,3100,10
|
|
20230912,120500,176971470,3105,3105,3105,3105,0
|
|
20230912,120400,176971470,3105,3105,3105,3105,1
|
|
20230912,120300,176968365,3100,3100,3100,3100,5
|
|
20230912,120200,176952865,3105,3105,3105,3105,3
|
|
20230912,120100,176943550,3105,3105,3105,3105,0
|
|
20230912,120000,176943550,3105,3100,3105,3100,12879
|
|
20230912,115900,137002780,3100,3095,3100,3095,5211
|
|
20230912,115800,120850100,3095,3090,3095,3090,1849
|
|
20230912,115700,115135695,3090,3090,3090,3090,2099
|
|
20230912,115600,108649785,3095,3095,3095,3095,0
|
|
20230912,115500,108649785,3095,3095,3095,3095,9
|
|
20230912,115400,108621930,3095,3095,3095,3095,1500
|
|
20230912,115300,103979430,3100,3100,3100,3100,0
|
|
20230912,115200,103979430,3100,3100,3100,3100,0
|
|
20230912,115100,103979430,3100,3100,3100,3100,0
|
|
20230912,115000,103979430,3100,3100,3100,3100,30
|
|
20230912,114900,103886430,3100,3100,3100,3100,0
|
|
20230912,114800,103886430,3100,3100,3100,3100,0
|
|
20230912,114700,103886430,3100,3100,3100,3100,10
|
|
20230912,114600,103855430,3100,3100,3100,3100,0
|
|
20230912,114500,103855430,3100,3100,3100,3100,250
|
|
20230912,114400,103080430,3100,3100,3100,3100,42
|
|
20230912,114300,102950230,3100,3100,3100,3100,0
|
|
20230912,114200,102950230,3100,3100,3100,3100,2
|
|
20230912,114100,102944030,3100,3100,3100,3100,0
|
|
20230912,114000,102944030,3100,3100,3100,3100,0
|
|
20230912,113900,102944030,3100,3100,3100,3100,0
|
|
20230912,113800,102944030,3100,3095,3100,3095,3823
|
|
20230912,113700,91111840,3095,3095,3095,3095,102
|
|
20230912,113600,90796150,3095,3095,3095,3095,0
|
|
20230912,113500,90796150,3095,3095,3095,3095,3
|
|
20230912,113400,90786865,3095,3095,3095,3095,14
|
|
20230912,113300,90743535,3095,3095,3095,3095,1
|
|
20230912,113200,90740440,3095,3095,3095,3095,0
|
|
20230912,113100,90740440,3095,3095,3095,3095,0
|
|
20230912,113000,90740440,3095,3095,3095,3095,341
|
|
20230912,112900,89685045,3095,3095,3095,3095,1
|
|
20230912,112800,89681950,3095,3095,3095,3095,0
|
|
20230912,112700,89681950,3095,3095,3095,3095,7
|
|
20230912,112600,89660285,3095,3095,3095,3095,1
|
|
20230912,112500,89657190,3090,3090,3090,3090,0
|
|
20230912,112400,89657190,3090,3090,3090,3090,2055
|
|
20230912,112300,83307240,3095,3095,3095,3095,0
|
|
20230912,112200,83307240,3095,3095,3095,3095,10
|
|
20230912,112100,83276290,3090,3090,3090,3090,0
|
|
20230912,112000,83276290,3090,3090,3090,3090,0
|
|
20230912,111900,83276290,3090,3090,3090,3090,0
|
|
20230912,111800,83276290,3090,3090,3090,3090,0
|
|
20230912,111700,83276290,3090,3090,3090,3090,0
|
|
20230912,111600,83276290,3090,3090,3090,3090,0
|
|
20230912,111500,83276290,3090,3090,3090,3090,48
|
|
20230912,111400,83127970,3095,3095,3095,3095,4
|
|
20230912,111300,83115590,3095,3095,3095,3095,1
|
|
20230912,111200,83112495,3090,3090,3090,3090,0
|
|
20230912,111100,83112495,3090,3090,3090,3090,86
|
|
20230912,111000,82846755,3090,3090,3090,3090,0
|
|
20230912,110900,82846755,3090,3090,3090,3090,161
|
|
20230912,110800,82349265,3090,3090,3090,3090,0
|
|
20230912,110700,82349265,3090,3090,3090,3090,0
|
|
20230912,110600,82349265,3090,3090,3090,3090,0
|
|
20230912,110500,82349265,3090,3090,3090,3090,100
|
|
20230912,110400,82040265,3090,3090,3090,3090,0
|
|
20230912,110300,82040265,3090,3090,3090,3090,500
|
|
20230912,110200,80495265,3090,3090,3090,3090,0
|
|
20230912,110100,80495265,3090,3090,3090,3090,0
|
|
20230912,110000,80495265,3090,3090,3090,3090,0
|
|
20230912,105900,80495265,3090,3090,3090,3090,2126
|
|
20230912,105800,73925925,3090,3090,3090,3090,0
|
|
20230912,105700,73925925,3090,3095,3095,3090,1708
|
|
20230912,105600,68648190,3090,3090,3090,3090,5
|
|
20230912,105500,68632740,3090,3090,3090,3090,1744
|
|
20230912,105400,63243780,3090,3090,3090,3090,500
|
|
20230912,105300,61698780,3095,3095,3095,3095,2
|
|
20230912,105200,61692590,3095,3095,3095,3095,7
|
|
20230912,105100,61670925,3090,3090,3090,3090,10
|
|
20230912,105000,61640025,3090,3090,3090,3090,0
|
|
20230912,104900,61640025,3090,3090,3090,3090,30
|
|
20230912,104800,61547325,3095,3095,3095,3095,0
|
|
20230912,104700,61547325,3095,3095,3095,3095,0
|
|
20230912,104600,61547325,3095,3095,3095,3095,35
|
|
20230912,104500,61439000,3095,3095,3095,3095,1
|
|
20230912,104400,61435905,3095,3095,3095,3095,0
|
|
20230912,104300,61435905,3095,3095,3095,3095,0
|
|
20230912,104200,61435905,3095,3095,3095,3095,20
|
|
20230912,104100,61374005,3095,3095,3095,3095,1
|
|
20230912,104000,61370910,3090,3085,3090,3085,465
|
|
20230912,103900,59934160,3085,3090,3090,3085,24
|
|
20230912,103800,59860005,3090,3090,3095,3090,388
|
|
20230912,103700,58660800,3090,3090,3090,3090,70
|
|
20230912,103600,58444500,3090,3090,3090,3090,20
|
|
20230912,103500,58382700,3090,3090,3090,3090,161
|
|
20230912,103400,57885210,3090,3095,3095,3090,297
|
|
20230912,103300,56966800,3095,3095,3095,3095,200
|
|
20230912,103200,56347800,3090,3090,3090,3090,0
|
|
20230912,103100,56347800,3090,3090,3090,3090,0
|
|
20230912,103000,56347800,3090,3090,3090,3090,264
|
|
20230912,102900,55532040,3090,3090,3090,3090,50
|
|
20230912,102800,55377540,3090,3090,3090,3090,0
|
|
20230912,102700,55377540,3090,3090,3090,3090,10
|
|
20230912,102600,55346640,3085,3085,3085,3085,1
|
|
20230912,102500,55343555,3085,3085,3085,3085,1
|
|
20230912,102400,55340470,3090,3090,3090,3090,50
|
|
20230912,102300,55185970,3090,3090,3090,3090,23
|
|
20230912,102200,55114900,3090,3090,3090,3090,133
|
|
20230912,102100,54703930,3090,3090,3090,3090,0
|
|
20230912,102000,54703930,3090,3090,3090,3090,24
|
|
20230912,101900,54629770,3090,3090,3090,3090,37
|
|
20230912,101800,54515440,3090,3090,3090,3090,52
|
|
20230912,101700,54354760,3090,3090,3090,3090,0
|
|
20230912,101600,54354760,3090,3090,3090,3090,1490
|
|
20230912,101500,49750660,3090,3090,3090,3090,0
|
|
20230912,101400,49750660,3090,3090,3090,3090,0
|
|
20230912,101300,49750660,3090,3090,3090,3090,0
|
|
20230912,101200,49750660,3090,3090,3090,3090,0
|
|
20230912,101100,49750660,3090,3095,3095,3090,1306
|
|
20230912,101000,45713590,3095,3095,3095,3095,1
|
|
20230912,100900,45710495,3095,3095,3095,3095,1
|
|
20230912,100800,45707400,3090,3090,3090,3090,0
|
|
20230912,100700,45707400,3090,3090,3090,3090,0
|
|
20230912,100600,45707400,3090,3090,3090,3090,0
|
|
20230912,100500,45707400,3090,3090,3090,3090,50
|
|
20230912,100400,45552900,3090,3090,3090,3090,136
|
|
20230912,100300,45132660,3095,3095,3095,3095,2
|
|
20230912,100200,45126470,3095,3095,3095,3095,2
|
|
20230912,100100,45120280,3095,3095,3095,3095,0
|
|
20230912,100000,45120280,3095,3095,3095,3095,302
|
|
20230912,095900,44185590,3095,3095,3095,3095,7
|
|
20230912,095800,44163925,3095,3095,3095,3095,8
|
|
20230912,095700,44139165,3095,3095,3095,3095,9
|
|
20230912,095600,44111310,3090,3090,3090,3090,0
|
|
20230912,095500,44111310,3090,3090,3090,3090,26
|
|
20230912,095400,44030970,3090,3090,3090,3090,2
|
|
20230912,095300,44024790,3095,3095,3095,3095,0
|
|
20230912,095200,44024790,3095,3095,3095,3095,0
|
|
20230912,095100,44024790,3095,3095,3095,3095,1
|
|
20230912,095000,44021695,3095,3095,3095,3095,2
|
|
20230912,094900,44015505,3090,3095,3095,3090,28
|
|
20230912,094800,43928960,3095,3095,3095,3095,30
|
|
20230912,094700,43836110,3095,3095,3095,3095,50
|
|
20230912,094600,43681360,3095,3095,3095,3095,53
|
|
20230912,094500,43517325,3095,3090,3095,3090,21
|
|
20230912,094400,43452335,3095,3095,3095,3095,20
|
|
20230912,094300,43390435,3090,3090,3090,3090,1
|
|
20230912,094200,43387345,3090,3085,3090,3085,1184
|
|
20230912,094100,39728790,3085,3085,3085,3085,890
|
|
20230912,094000,36983140,3090,3090,3090,3090,0
|
|
20230912,093900,36983140,3090,3090,3090,3090,385
|
|
20230912,093800,35793490,3090,3090,3090,3090,34
|
|
20230912,093700,35688430,3090,3090,3090,3090,19
|
|
20230912,093600,35629720,3090,3090,3090,3090,16
|
|
20230912,093500,35580280,3090,3090,3090,3085,887
|
|
20230912,093400,32843525,3090,3090,3090,3090,23
|
|
20230912,093300,32772455,3085,3090,3090,3085,120
|
|
20230912,093200,32402155,3090,3085,3090,3085,323
|
|
20230912,093100,31405660,3090,3090,3090,3085,128
|
|
20230912,093000,31010640,3090,3090,3090,3090,324
|
|
20230912,092900,30009480,3090,3090,3090,3090,40
|
|
20230912,092800,29885880,3090,3090,3090,3085,1102
|
|
20230912,092700,26483200,3090,3090,3090,3090,4
|
|
20230912,092600,26470840,3090,3090,3090,3090,25
|
|
20230912,092500,26393590,3085,3085,3085,3085,100
|
|
20230912,092400,26085090,3090,3090,3090,3090,0
|
|
20230912,092300,26085090,3090,3090,3090,3090,4
|
|
20230912,092200,26072730,3085,3085,3085,3085,0
|
|
20230912,092100,26072730,3085,3085,3085,3085,164
|
|
20230912,092000,25566790,3085,3090,3090,3085,246
|
|
20230912,091900,24807835,3085,3085,3085,3085,100
|
|
20230912,091800,24499335,3085,3085,3090,3085,1973
|
|
20230912,091700,18412580,3090,3095,3095,3090,738
|
|
20230912,091600,16131660,3095,3095,3095,3095,3
|
|
20230912,091500,16122375,3090,3090,3090,3090,0
|
|
20230912,091400,16122375,3090,3090,3090,3090,10
|
|
20230912,091300,16091475,3090,3090,3090,3090,150
|
|
20230912,091200,15627975,3090,3095,3100,3090,641
|
|
20230912,091100,13642380,3090,3095,3095,3090,1042
|
|
20230912,091000,10417870,3090,3090,3090,3085,2509
|
|
20230912,090900,2665560,3090,3090,3090,3090,23
|
|
20230912,090800,2594490,3090,3090,3090,3090,1
|
|
20230912,090700,2591400,3085,3085,3085,3085,0
|
|
20230912,090600,2591400,3085,3085,3085,3085,70
|
|
20230912,090500,2375450,3085,3085,3085,3085,424
|
|
20230912,090400,1067410,3085,3085,3085,3085,0
|
|
20230912,090300,1067410,3085,3085,3085,3085,0
|
|
20230912,090200,1067410,3085,3085,3085,3085,241
|
|
20230912,090100,323925,3085,3085,3085,3085,0
|
|
20230912,090000,323925,3085,3085,3085,3085,105
|