655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195200,229326765,3140,3140,3140,3140,262
|
|
20230914,195100,229326765,3140,3140,3140,3140,0
|
|
20230914,195000,229326765,3140,3140,3140,3140,0
|
|
20230914,194900,229326765,3140,3140,3140,3140,0
|
|
20230914,194800,229326765,3140,3140,3140,3140,0
|
|
20230914,194700,229326765,3140,3140,3140,3140,0
|
|
20230914,194600,229326765,3140,3140,3140,3140,0
|
|
20230914,194500,229326765,3140,3140,3140,3140,0
|
|
20230914,194400,229326765,3140,3140,3140,3140,0
|
|
20230914,194300,229326765,3140,3140,3140,3140,0
|
|
20230914,194200,229326765,3140,3140,3140,3140,0
|
|
20230914,194100,229326765,3140,3140,3140,3140,0
|
|
20230914,194000,229326765,3140,3140,3140,3140,0
|
|
20230914,193900,229326765,3140,3140,3140,3140,0
|
|
20230914,193800,229326765,3140,3140,3140,3140,0
|
|
20230914,193700,229326765,3140,3140,3140,3140,0
|
|
20230914,193600,229326765,3140,3140,3140,3140,0
|
|
20230914,193500,229326765,3140,3140,3140,3140,0
|
|
20230914,193400,229326765,3140,3140,3140,3140,0
|
|
20230914,193300,229326765,3140,3140,3140,3140,0
|
|
20230914,193200,229326765,3140,3140,3140,3140,0
|
|
20230914,193100,229326765,3140,3140,3140,3140,0
|
|
20230914,193000,229326765,3140,3140,3140,3140,0
|
|
20230914,192900,229326765,3140,3140,3140,3140,0
|
|
20230914,192800,229326765,3140,3140,3140,3140,0
|
|
20230914,192700,229326765,3140,3140,3140,3140,0
|
|
20230914,192600,229326765,3140,3140,3140,3140,0
|
|
20230914,192500,229326765,3140,3140,3140,3140,0
|
|
20230914,192400,229326765,3140,3140,3140,3140,0
|
|
20230914,192300,229326765,3140,3140,3140,3140,0
|
|
20230914,192200,229326765,3140,3140,3140,3140,262
|
|
20230914,192100,229326765,3140,3140,3140,3140,0
|
|
20230914,192000,229326765,3140,3140,3140,3140,0
|
|
20230914,191900,229326765,3140,3140,3140,3140,0
|
|
20230914,191800,229326765,3140,3140,3140,3140,0
|
|
20230914,191700,229326765,3140,3140,3140,3140,0
|
|
20230914,191600,229326765,3140,3140,3140,3140,0
|
|
20230914,191500,229326765,3140,3140,3140,3140,0
|
|
20230914,191400,229326765,3140,3140,3140,3140,0
|
|
20230914,191300,229326765,3140,3140,3140,3140,0
|
|
20230914,191200,229326765,3140,3140,3140,3140,0
|
|
20230914,191100,229326765,3140,3140,3140,3140,0
|
|
20230914,191000,229326765,3140,3140,3140,3140,0
|
|
20230914,190900,229326765,3140,3140,3140,3140,0
|
|
20230914,190800,229326765,3140,3140,3140,3140,0
|
|
20230914,190700,229326765,3140,3140,3140,3140,0
|
|
20230914,190600,229326765,3140,3140,3140,3140,0
|
|
20230914,190500,229326765,3140,3140,3140,3140,0
|
|
20230914,190400,229326765,3140,3140,3140,3140,0
|
|
20230914,190300,229326765,3140,3140,3140,3140,0
|
|
20230914,190200,229326765,3140,3140,3140,3140,0
|
|
20230914,190100,229326765,3140,3140,3140,3140,0
|
|
20230914,190000,229326765,3140,3140,3140,3140,0
|
|
20230914,185900,229326765,3140,3140,3140,3140,0
|
|
20230914,185800,229326765,3140,3140,3140,3140,0
|
|
20230914,185700,229326765,3140,3140,3140,3140,0
|
|
20230914,185600,229326765,3140,3140,3140,3140,0
|
|
20230914,185500,229326765,3140,3140,3140,3140,0
|
|
20230914,185400,229326765,3140,3140,3140,3140,0
|
|
20230914,185300,229326765,3140,3140,3140,3140,0
|
|
20230914,185200,229326765,3140,3140,3140,3140,262
|
|
20230914,185100,229326765,3140,3140,3140,3140,0
|
|
20230914,185000,229326765,3140,3140,3140,3140,0
|
|
20230914,184900,229326765,3140,3140,3140,3140,0
|
|
20230914,184800,229326765,3140,3140,3140,3140,0
|
|
20230914,184700,229326765,3140,3140,3140,3140,0
|
|
20230914,184600,229326765,3140,3140,3140,3140,0
|
|
20230914,184500,229326765,3140,3140,3140,3140,0
|
|
20230914,184400,229326765,3140,3140,3140,3140,0
|
|
20230914,184300,229326765,3140,3140,3140,3140,0
|
|
20230914,184200,229326765,3140,3140,3140,3140,0
|
|
20230914,184100,229326765,3140,3140,3140,3140,0
|
|
20230914,184000,229326765,3140,3140,3140,3140,0
|
|
20230914,183900,229326765,3140,3140,3140,3140,0
|
|
20230914,183800,229326765,3140,3140,3140,3140,0
|
|
20230914,183700,229326765,3140,3140,3140,3140,0
|
|
20230914,183600,229326765,3140,3140,3140,3140,0
|
|
20230914,183500,229326765,3140,3140,3140,3140,0
|
|
20230914,183400,229326765,3140,3140,3140,3140,0
|
|
20230914,183300,229326765,3140,3140,3140,3140,0
|
|
20230914,183200,229326765,3140,3140,3140,3140,0
|
|
20230914,183100,229326765,3140,3140,3140,3140,0
|
|
20230914,183000,229326765,3140,3140,3140,3140,0
|
|
20230914,182900,229326765,3140,3140,3140,3140,0
|
|
20230914,182800,229326765,3140,3140,3140,3140,0
|
|
20230914,182700,229326765,3140,3140,3140,3140,0
|
|
20230914,182600,229326765,3140,3140,3140,3140,0
|
|
20230914,182500,229326765,3140,3140,3140,3140,0
|
|
20230914,182400,229326765,3140,3140,3140,3140,0
|
|
20230914,182300,229326765,3140,3140,3140,3140,0
|
|
20230914,182200,229326765,3140,3140,3140,3140,262
|
|
20230914,182100,229326765,3140,3140,3140,3140,0
|
|
20230914,182000,229326765,3140,3140,3140,3140,0
|
|
20230914,181900,229326765,3140,3140,3140,3140,0
|
|
20230914,181800,229326765,3140,3140,3140,3140,0
|
|
20230914,181700,229326765,3140,3140,3140,3140,0
|
|
20230914,181600,229326765,3140,3140,3140,3140,0
|
|
20230914,181500,229326765,3140,3140,3140,3140,0
|
|
20230914,181400,229326765,3140,3140,3140,3140,0
|
|
20230914,181300,229326765,3140,3140,3140,3140,0
|
|
20230914,181200,229326765,3140,3140,3140,3140,0
|
|
20230914,181100,229326765,3140,3140,3140,3140,0
|
|
20230914,181000,229326765,3140,3140,3140,3140,0
|
|
20230914,180900,229326765,3140,3140,3140,3140,0
|
|
20230914,180800,229326765,3140,3140,3140,3140,0
|
|
20230914,180700,229326765,3140,3140,3140,3140,0
|
|
20230914,180600,229326765,3140,3140,3140,3140,0
|
|
20230914,180500,229326765,3140,3140,3140,3140,0
|
|
20230914,180400,229326765,3140,3140,3140,3140,0
|
|
20230914,180300,229326765,3140,3140,3140,3140,0
|
|
20230914,180200,229326765,3140,3140,3140,3140,0
|
|
20230914,180100,229326765,3140,3140,3140,3140,0
|
|
20230914,180000,229326765,3140,3140,3140,3140,0
|
|
20230914,175900,229326765,3140,3140,3140,3140,0
|
|
20230914,175800,229326765,3140,3140,3140,3140,0
|
|
20230914,175700,229326765,3140,3140,3140,3140,0
|
|
20230914,175600,229326765,3140,3140,3140,3140,0
|
|
20230914,175500,229326765,3140,3140,3140,3140,0
|
|
20230914,175400,229326765,3140,3140,3140,3140,0
|
|
20230914,175300,229326765,3140,3140,3140,3140,0
|
|
20230914,175200,229326765,3140,3140,3140,3140,262
|
|
20230914,175100,229326765,3140,3140,3140,3140,0
|
|
20230914,175000,229326765,3140,3140,3140,3140,0
|
|
20230914,174900,229326765,3140,3140,3140,3140,0
|
|
20230914,174800,229326765,3140,3140,3140,3140,0
|
|
20230914,174700,229326765,3140,3140,3140,3140,0
|
|
20230914,174600,229326765,3140,3140,3140,3140,0
|
|
20230914,174500,229326765,3140,3140,3140,3140,0
|
|
20230914,174400,229326765,3140,3140,3140,3140,0
|
|
20230914,174300,229326765,3140,3140,3140,3140,0
|
|
20230914,174200,229326765,3140,3140,3140,3140,0
|
|
20230914,174100,229326765,3140,3140,3140,3140,0
|
|
20230914,174000,229326765,3140,3140,3140,3140,0
|
|
20230914,173900,229326765,3140,3140,3140,3140,0
|
|
20230914,173800,229326765,3140,3140,3140,3140,0
|
|
20230914,173700,229326765,3140,3140,3140,3140,0
|
|
20230914,173600,229326765,3140,3140,3140,3140,0
|
|
20230914,173500,229326765,3140,3140,3140,3140,0
|
|
20230914,173400,229326765,3140,3140,3140,3140,0
|
|
20230914,173300,229326765,3140,3140,3140,3140,0
|
|
20230914,173200,229326765,3140,3140,3140,3140,0
|
|
20230914,173100,229326765,3140,3140,3140,3140,0
|
|
20230914,173000,229326765,3140,3140,3140,3140,0
|
|
20230914,172900,229326765,3140,3140,3140,3140,0
|
|
20230914,172800,229326765,3140,3140,3140,3140,0
|
|
20230914,172700,229326765,3140,3140,3140,3140,0
|
|
20230914,172600,229326765,3140,3140,3140,3140,0
|
|
20230914,172500,229326765,3140,3140,3140,3140,0
|
|
20230914,172400,229326765,3140,3140,3140,3140,0
|
|
20230914,172300,229326765,3140,3140,3140,3140,0
|
|
20230914,172200,229326765,3140,3140,3140,3140,262
|
|
20230914,172100,229326765,3140,3140,3140,3140,0
|
|
20230914,172000,229326765,3140,3140,3140,3140,0
|
|
20230914,171900,229326765,3140,3140,3140,3140,0
|
|
20230914,171800,229326765,3140,3140,3140,3140,0
|
|
20230914,171700,229326765,3140,3140,3140,3140,0
|
|
20230914,171600,229326765,3140,3140,3140,3140,0
|
|
20230914,171500,229326765,3140,3140,3140,3140,0
|
|
20230914,171400,229326765,3140,3140,3140,3140,0
|
|
20230914,171300,229326765,3140,3140,3140,3140,0
|
|
20230914,171200,229326765,3140,3140,3140,3140,0
|
|
20230914,171100,229326765,3140,3140,3140,3140,0
|
|
20230914,171000,229326765,3140,3140,3140,3140,0
|
|
20230914,170900,229326765,3140,3140,3140,3140,0
|
|
20230914,170800,229326765,3140,3140,3140,3140,0
|
|
20230914,170700,229326765,3140,3140,3140,3140,0
|
|
20230914,170600,229326765,3140,3140,3140,3140,0
|
|
20230914,170500,229326765,3140,3140,3140,3140,0
|
|
20230914,170400,229326765,3140,3140,3140,3140,0
|
|
20230914,170300,229326765,3140,3140,3140,3140,0
|
|
20230914,170200,229326765,3140,3140,3140,3140,0
|
|
20230914,170100,229326765,3140,3140,3140,3140,0
|
|
20230914,170000,229326765,3140,3140,3140,3140,0
|
|
20230914,165900,229326765,3140,3140,3140,3140,0
|
|
20230914,165800,229326765,3140,3140,3140,3140,0
|
|
20230914,165700,229326765,3140,3140,3140,3140,0
|
|
20230914,165600,229326765,3140,3140,3140,3140,0
|
|
20230914,165500,229326765,3140,3140,3140,3140,0
|
|
20230914,165400,229326765,3140,3140,3140,3140,0
|
|
20230914,165300,229326765,3140,3140,3140,3140,0
|
|
20230914,165200,229326765,3140,3140,3140,3140,262
|
|
20230914,165100,229326765,3140,3140,3140,3140,0
|
|
20230914,165000,229326765,3140,3140,3140,3140,0
|
|
20230914,164900,229326765,3140,3140,3140,3140,0
|
|
20230914,164800,229326765,3140,3140,3140,3140,0
|
|
20230914,164700,229326765,3140,3140,3140,3140,0
|
|
20230914,164600,229326765,3140,3140,3140,3140,0
|
|
20230914,164500,229326765,3140,3140,3140,3140,0
|
|
20230914,164400,229326765,3140,3140,3140,3140,0
|
|
20230914,164300,229326765,3140,3140,3140,3140,0
|
|
20230914,164200,229326765,3140,3140,3140,3140,0
|
|
20230914,164100,229326765,3140,3140,3140,3140,0
|
|
20230914,164000,229326765,3140,3140,3140,3140,0
|
|
20230914,163900,229326765,3140,3140,3140,3140,0
|
|
20230914,163800,229326765,3140,3140,3140,3140,0
|
|
20230914,163700,229326765,3140,3140,3140,3140,0
|
|
20230914,163600,229326765,3140,3140,3140,3140,0
|
|
20230914,163500,229326765,3140,3140,3140,3140,0
|
|
20230914,163400,229326765,3140,3140,3140,3140,0
|
|
20230914,163300,229326765,3140,3140,3140,3140,0
|
|
20230914,163200,229326765,3140,3140,3140,3140,0
|
|
20230914,163100,229326765,3140,3140,3140,3140,0
|
|
20230914,163000,229326765,3140,3140,3140,3140,0
|
|
20230914,162900,229326765,3140,3140,3140,3140,0
|
|
20230914,162800,229326765,3140,3140,3140,3140,0
|
|
20230914,162700,229326765,3140,3140,3140,3140,0
|
|
20230914,162600,229326765,3140,3140,3140,3140,0
|
|
20230914,162500,229326765,3140,3140,3140,3140,0
|
|
20230914,162400,229326765,3140,3140,3140,3140,0
|
|
20230914,162300,229326765,3140,3140,3140,3140,0
|
|
20230914,162200,229326765,3140,3140,3140,3140,262
|
|
20230914,162100,229326765,3140,3140,3140,3140,0
|
|
20230914,162000,229326765,3140,3140,3140,3140,0
|
|
20230914,161900,229326765,3140,3140,3140,3140,0
|
|
20230914,161800,229326765,3140,3140,3140,3140,0
|
|
20230914,161700,229326765,3140,3140,3140,3140,0
|
|
20230914,161600,229326765,3140,3140,3140,3140,0
|
|
20230914,161500,229326765,3140,3140,3140,3140,0
|
|
20230914,161400,229326765,3140,3140,3140,3140,0
|
|
20230914,161300,229326765,3140,3140,3140,3140,0
|
|
20230914,161200,229326765,3140,3140,3140,3140,0
|
|
20230914,161100,229326765,3140,3140,3140,3140,0
|
|
20230914,161000,229326765,3140,3140,3140,3140,0
|
|
20230914,160900,229326765,3140,3140,3140,3140,0
|
|
20230914,160800,229326765,3140,3140,3140,3140,0
|
|
20230914,160700,229326765,3140,3140,3140,3140,0
|
|
20230914,160600,229326765,3140,3140,3140,3140,0
|
|
20230914,160500,229326765,3140,3140,3140,3140,0
|
|
20230914,160400,229326765,3140,3140,3140,3140,0
|
|
20230914,160300,229326765,3140,3140,3140,3140,0
|
|
20230914,160200,229326765,3140,3140,3140,3140,0
|
|
20230914,160100,229326765,3140,3140,3140,3140,0
|
|
20230914,160000,229326765,3140,3140,3140,3140,0
|
|
20230914,155900,229326765,3140,3140,3140,3140,0
|
|
20230914,155800,229326765,3140,3140,3140,3140,0
|
|
20230914,155700,229326765,3140,3140,3140,3140,0
|
|
20230914,155600,229326765,3140,3140,3140,3140,0
|
|
20230914,155500,229326765,3140,3140,3140,3140,0
|
|
20230914,155400,229326765,3140,3140,3140,3140,0
|
|
20230914,155300,229326765,3140,3140,3140,3140,0
|
|
20230914,155200,229326765,3140,3140,3140,3140,262
|
|
20230914,155100,229326765,3140,3140,3140,3140,0
|
|
20230914,155000,229326765,3140,3140,3140,3140,0
|
|
20230914,154900,229326765,3140,3140,3140,3140,0
|
|
20230914,154800,229326765,3140,3140,3140,3140,0
|
|
20230914,154700,229326765,3140,3140,3140,3140,0
|
|
20230914,154600,229326765,3140,3140,3140,3140,0
|
|
20230914,154500,229326765,3140,3140,3140,3140,0
|
|
20230914,154400,229326765,3140,3140,3140,3140,0
|
|
20230914,154300,229326765,3140,3140,3140,3140,0
|
|
20230914,154200,229326765,3140,3140,3140,3140,0
|
|
20230914,154100,229326765,3140,3140,3140,3140,0
|
|
20230914,154000,229326765,3140,3140,3140,3140,0
|
|
20230914,153900,229326765,3140,3140,3140,3140,0
|
|
20230914,153800,229326765,3140,3140,3140,3140,0
|
|
20230914,153700,229326765,3140,3140,3140,3140,0
|
|
20230914,153600,229326765,3140,3140,3140,3140,0
|
|
20230914,153500,229326765,3140,3140,3140,3140,0
|
|
20230914,153400,229326765,3140,3140,3140,3140,0
|
|
20230914,153300,229326765,3140,3140,3140,3140,0
|
|
20230914,153200,229326765,3140,3140,3140,3140,0
|
|
20230914,153100,229326765,3140,3140,3140,3140,0
|
|
20230914,153000,229326765,3140,3140,3140,3140,262
|
|
20230914,152900,228504085,3140,3140,3140,3140,0
|
|
20230914,152800,228504085,3140,3140,3140,3140,0
|
|
20230914,152700,228504085,3140,3140,3140,3140,0
|
|
20230914,152600,228504085,3140,3140,3140,3140,0
|
|
20230914,152500,228504085,3140,3140,3140,3140,0
|
|
20230914,152400,228504085,3140,3140,3140,3140,0
|
|
20230914,152300,228504085,3140,3140,3140,3140,0
|
|
20230914,152200,228504085,3140,3140,3140,3140,0
|
|
20230914,152100,228504085,3140,3140,3140,3140,0
|
|
20230914,152000,228504085,3140,3140,3140,3140,0
|
|
20230914,151900,228504085,3140,3140,3140,3140,59
|
|
20230914,151800,228318825,3135,3135,3135,3135,10
|
|
20230914,151700,228287475,3140,3140,3140,3140,36
|
|
20230914,151600,228174435,3140,3140,3140,3140,42
|
|
20230914,151500,228042555,3135,3135,3135,3135,0
|
|
20230914,151400,228042555,3135,3135,3135,3135,380
|
|
20230914,151300,226851255,3135,3135,3135,3135,32
|
|
20230914,151200,226750935,3135,3135,3140,3135,250
|
|
20230914,151100,225966795,3135,3130,3140,3125,14628
|
|
20230914,151000,180121225,3130,3120,3130,3120,3834
|
|
20230914,150900,168132350,3125,3120,3125,3120,3362
|
|
20230914,150800,157634170,3120,3120,3120,3120,1289
|
|
20230914,150700,153612490,3120,3120,3120,3120,725
|
|
20230914,150600,151350490,3120,3120,3120,3120,2
|
|
20230914,150500,151344250,3120,3120,3120,3120,39
|
|
20230914,150400,151222570,3120,3120,3120,3120,0
|
|
20230914,150300,151222570,3120,3120,3120,3120,0
|
|
20230914,150200,151222570,3120,3120,3120,3120,4
|
|
20230914,150100,151210090,3120,3120,3120,3120,39
|
|
20230914,150000,151088410,3120,3115,3120,3115,679
|
|
20230914,145900,148973285,3115,3120,3120,3115,3373
|
|
20230914,145800,138465405,3120,3125,3125,3120,392
|
|
20230914,145700,137241405,3125,3125,3125,3125,7
|
|
20230914,145600,137219530,3125,3125,3125,3125,0
|
|
20230914,145500,137219530,3125,3125,3125,3125,0
|
|
20230914,145400,137219530,3125,3125,3125,3125,39
|
|
20230914,145300,137097655,3125,3120,3125,3120,160
|
|
20230914,145200,136598355,3125,3125,3125,3125,67
|
|
20230914,145100,136388980,3125,3125,3125,3125,1
|
|
20230914,145000,136385855,3125,3125,3125,3125,170
|
|
20230914,144900,135854605,3125,3125,3125,3125,0
|
|
20230914,144800,135854605,3125,3125,3125,3125,0
|
|
20230914,144700,135854605,3125,3125,3125,3125,0
|
|
20230914,144600,135854605,3125,3125,3125,3125,0
|
|
20230914,144500,135854605,3125,3125,3125,3125,94
|
|
20230914,144400,135560855,3130,3130,3130,3130,39
|
|
20230914,144300,135438785,3130,3130,3130,3130,31
|
|
20230914,144200,135341755,3130,3130,3130,3130,0
|
|
20230914,144100,135341755,3130,3130,3130,3130,150
|
|
20230914,144000,134872255,3130,3130,3130,3130,15
|
|
20230914,143900,134825305,3125,3125,3125,3125,0
|
|
20230914,143800,134825305,3125,3125,3125,3125,0
|
|
20230914,143700,134825305,3125,3125,3125,3125,153
|
|
20230914,143600,134347180,3125,3125,3125,3125,0
|
|
20230914,143500,134347180,3125,3125,3125,3125,0
|
|
20230914,143400,134347180,3125,3125,3125,3125,0
|
|
20230914,143300,134347180,3125,3125,3125,3125,0
|
|
20230914,143200,134347180,3125,3125,3125,3125,501
|
|
20230914,143100,132781555,3125,3125,3125,3125,0
|
|
20230914,143000,132781555,3125,3130,3130,3125,3
|
|
20230914,142900,132772175,3125,3125,3125,3125,33
|
|
20230914,142800,132669050,3130,3130,3130,3130,1
|
|
20230914,142700,132665920,3130,3130,3130,3130,0
|
|
20230914,142600,132665920,3130,3130,3130,3130,83
|
|
20230914,142500,132406130,3130,3125,3130,3125,201
|
|
20230914,142400,131778000,3130,3130,3130,3130,0
|
|
20230914,142300,131778000,3130,3130,3130,3130,0
|
|
20230914,142200,131778000,3130,3125,3130,3125,3040
|
|
20230914,142100,122267235,3120,3120,3120,3120,0
|
|
20230914,142000,122267235,3120,3120,3120,3120,0
|
|
20230914,141900,122267235,3120,3125,3125,3120,72
|
|
20230914,141800,122042250,3125,3125,3125,3125,0
|
|
20230914,141700,122042250,3125,3125,3125,3125,0
|
|
20230914,141600,122042250,3125,3125,3125,3125,640
|
|
20230914,141500,120042250,3120,3125,3125,3120,81
|
|
20230914,141400,119789525,3120,3120,3120,3120,0
|
|
20230914,141300,119789525,3120,3120,3120,3120,0
|
|
20230914,141200,119789525,3120,3120,3120,3120,1
|
|
20230914,141100,119786405,3120,3120,3120,3120,0
|
|
20230914,141000,119786405,3120,3120,3120,3120,12
|
|
20230914,140900,119748965,3125,3125,3125,3125,0
|
|
20230914,140800,119748965,3125,3125,3125,3125,40
|
|
20230914,140700,119623965,3125,3120,3125,3120,101
|
|
20230914,140600,119308345,3120,3120,3120,3120,9
|
|
20230914,140500,119280265,3125,3125,3125,3125,239
|
|
20230914,140400,118533390,3125,3125,3125,3125,0
|
|
20230914,140300,118533390,3125,3125,3125,3125,0
|
|
20230914,140200,118533390,3125,3125,3125,3125,99
|
|
20230914,140100,118224015,3130,3125,3130,3125,18
|
|
20230914,140000,118167710,3125,3125,3125,3125,29
|
|
20230914,135900,118077085,3125,3125,3125,3125,40
|
|
20230914,135800,117952085,3125,3125,3125,3125,5
|
|
20230914,135700,117936460,3125,3125,3125,3125,4
|
|
20230914,135600,117923960,3130,3130,3130,3130,0
|
|
20230914,135500,117923960,3130,3130,3130,3130,0
|
|
20230914,135400,117923960,3130,3130,3130,3130,39
|
|
20230914,135300,117801890,3130,3130,3130,3130,0
|
|
20230914,135200,117801890,3130,3120,3130,3120,118
|
|
20230914,135100,117433545,3120,3125,3125,3120,208
|
|
20230914,135000,116783945,3130,3130,3130,3130,39
|
|
20230914,134900,116661875,3125,3125,3125,3125,1
|
|
20230914,134800,116658750,3125,3130,3130,3125,1032
|
|
20230914,134700,113433590,3130,3130,3130,3130,78
|
|
20230914,134600,113189450,3130,3130,3130,3130,0
|
|
20230914,134500,113189450,3130,3130,3130,3130,0
|
|
20230914,134400,113189450,3130,3130,3130,3130,0
|
|
20230914,134300,113189450,3130,3130,3130,3130,89
|
|
20230914,134200,112910880,3125,3130,3130,3125,12
|
|
20230914,134100,112873370,3130,3130,3130,3130,0
|
|
20230914,134000,112873370,3130,3125,3130,3125,112
|
|
20230914,133900,112523365,3130,3125,3130,3125,501
|
|
20230914,133800,110957735,3125,3125,3125,3125,0
|
|
20230914,133700,110957735,3125,3125,3125,3125,0
|
|
20230914,133600,110957735,3125,3125,3125,3125,6
|
|
20230914,133500,110938985,3125,3130,3130,3125,1779
|
|
20230914,133400,105372410,3130,3130,3130,3125,201
|
|
20230914,133300,104744260,3130,3130,3130,3130,59
|
|
20230914,133200,104559590,3130,3130,3130,3130,3
|
|
20230914,133100,104550200,3130,3130,3130,3125,1006
|
|
20230914,133000,101401440,3130,3130,3130,3130,2
|
|
20230914,132900,101395180,3130,3130,3130,3130,40
|
|
20230914,132800,101269980,3125,3125,3125,3125,496
|
|
20230914,132700,99719980,3120,3120,3120,3120,0
|
|
20230914,132600,99719980,3120,3120,3120,3120,1
|
|
20230914,132500,99716860,3125,3125,3125,3125,63
|
|
20230914,132400,99519985,3125,3125,3125,3125,0
|
|
20230914,132300,99519985,3125,3125,3125,3125,0
|
|
20230914,132200,99519985,3125,3125,3125,3125,647
|
|
20230914,132100,97498110,3120,3120,3120,3120,100
|
|
20230914,132000,97186110,3125,3125,3125,3125,0
|
|
20230914,131900,97186110,3125,3125,3125,3125,0
|
|
20230914,131800,97186110,3125,3125,3125,3125,40
|
|
20230914,131700,97061110,3125,3125,3125,3125,0
|
|
20230914,131600,97061110,3125,3125,3125,3125,0
|
|
20230914,131500,97061110,3125,3125,3125,3125,39
|
|
20230914,131400,96939235,3125,3125,3125,3125,0
|
|
20230914,131300,96939235,3125,3125,3125,3125,1
|
|
20230914,131200,96936110,3120,3125,3125,3120,2
|
|
20230914,131100,96929865,3125,3125,3125,3125,78
|
|
20230914,131000,96686115,3125,3125,3125,3125,0
|
|
20230914,130900,96686115,3125,3125,3125,3125,2
|
|
20230914,130800,96679865,3125,3125,3125,3125,78
|
|
20230914,130700,96436115,3125,3125,3125,3125,3
|
|
20230914,130600,96426740,3125,3125,3125,3125,0
|
|
20230914,130500,96426740,3125,3125,3125,3125,0
|
|
20230914,130400,96426740,3125,3125,3125,3125,39
|
|
20230914,130300,96304865,3125,3125,3125,3125,0
|
|
20230914,130200,96304865,3125,3125,3125,3125,10
|
|
20230914,130100,96273615,3130,3125,3130,3125,2
|
|
20230914,130000,96267360,3115,3115,3115,3115,1
|
|
20230914,125900,96264245,3115,3115,3115,3115,0
|
|
20230914,125800,96264245,3115,3115,3115,3115,35
|
|
20230914,125700,96155220,3115,3120,3120,3115,877
|
|
20230914,125600,93419640,3120,3130,3130,3120,59
|
|
20230914,125500,93235260,3130,3130,3130,3130,4
|
|
20230914,125400,93222740,3130,3130,3130,3130,39
|
|
20230914,125300,93100670,3130,3130,3130,3130,0
|
|
20230914,125200,93100670,3130,3120,3130,3120,2
|
|
20230914,125100,93094420,3130,3130,3130,3130,2
|
|
20230914,125000,93088160,3130,3125,3130,3125,39
|
|
20230914,124900,92966180,3130,3125,3130,3125,6
|
|
20230914,124800,92947415,3130,3130,3130,3130,0
|
|
20230914,124700,92947415,3130,3120,3130,3120,4
|
|
20230914,124600,92934905,3130,3130,3130,3130,39
|
|
20230914,124500,92812835,3130,3130,3130,3130,0
|
|
20230914,124400,92812835,3130,3130,3130,3130,1
|
|
20230914,124300,92809705,3130,3130,3130,3120,77
|
|
20230914,124200,92569055,3130,3130,3130,3130,0
|
|
20230914,124100,92569055,3130,3130,3130,3130,0
|
|
20230914,124000,92569055,3130,3125,3130,3125,69
|
|
20230914,123900,92353420,3125,3125,3125,3125,94
|
|
20230914,123800,92059670,3125,3125,3125,3125,0
|
|
20230914,123700,92059670,3125,3125,3125,3125,0
|
|
20230914,123600,92059670,3125,3125,3125,3125,53
|
|
20230914,123500,91894045,3130,3130,3130,3130,0
|
|
20230914,123400,91894045,3130,3130,3130,3130,0
|
|
20230914,123300,91894045,3130,3130,3130,3130,0
|
|
20230914,123200,91894045,3130,3130,3130,3130,39
|
|
20230914,123100,91771975,3130,3130,3130,3130,0
|
|
20230914,123000,91771975,3130,3130,3130,3130,0
|
|
20230914,122900,91771975,3130,3130,3130,3130,39
|
|
20230914,122800,91649905,3130,3125,3130,3125,223
|
|
20230914,122700,90953025,3125,3125,3125,3125,1
|
|
20230914,122600,90949900,3120,3120,3120,3120,0
|
|
20230914,122500,90949900,3120,3125,3125,3120,2211
|
|
20230914,122400,84050195,3130,3130,3130,3130,0
|
|
20230914,122300,84050195,3130,3130,3130,3130,0
|
|
20230914,122200,84050195,3130,3130,3130,3130,40
|
|
20230914,122100,83924995,3130,3125,3130,3125,11
|
|
20230914,122000,83890615,3120,3130,3130,3120,62
|
|
20230914,121900,83697125,3130,3130,3130,3130,0
|
|
20230914,121800,83697125,3130,3125,3130,3125,50
|
|
20230914,121700,83540675,3130,3130,3130,3130,1
|
|
20230914,121600,83537545,3120,3120,3120,3120,0
|
|
20230914,121500,83537545,3120,3120,3120,3120,5
|
|
20230914,121400,83521945,3120,3125,3130,3120,55
|
|
20230914,121300,83349965,3130,3130,3130,3130,0
|
|
20230914,121200,83349965,3130,3130,3130,3130,9
|
|
20230914,121100,83321795,3130,3125,3130,3125,41
|
|
20230914,121000,83193470,3120,3120,3120,3120,118
|
|
20230914,120900,82825310,3130,3130,3130,3130,0
|
|
20230914,120800,82825310,3130,3130,3130,3130,1
|
|
20230914,120700,82822180,3120,3130,3130,3120,63
|
|
20230914,120600,82625230,3130,3130,3130,3130,0
|
|
20230914,120500,82625230,3130,3130,3130,3130,1
|
|
20230914,120400,82622100,3130,3130,3130,3130,39
|
|
20230914,120300,82500030,3130,3130,3130,3130,11
|
|
20230914,120200,82465600,3130,3130,3130,3130,1
|
|
20230914,120100,82462470,3130,3120,3130,3120,3
|
|
20230914,120000,82453095,3130,3130,3130,3130,40
|
|
20230914,115900,82327895,3120,3120,3120,3120,1
|
|
20230914,115800,82324775,3130,3125,3130,3120,563
|
|
20230914,115700,80565805,3125,3125,3125,3125,39
|
|
20230914,115600,80443930,3125,3125,3125,3125,1
|
|
20230914,115500,80440805,3125,3125,3125,3125,500
|
|
20230914,115400,78878305,3125,3125,3125,3125,0
|
|
20230914,115300,78878305,3125,3125,3125,3125,42
|
|
20230914,115200,78747055,3125,3120,3125,3120,22
|
|
20230914,115100,78678410,3125,3125,3125,3125,10
|
|
20230914,115000,78647160,3125,3125,3125,3125,39
|
|
20230914,114900,78525285,3125,3125,3125,3120,32
|
|
20230914,114800,78425405,3125,3125,3125,3125,5
|
|
20230914,114700,78409780,3125,3125,3125,3120,4
|
|
20230914,114600,78397285,3125,3125,3125,3125,78
|
|
20230914,114500,78153535,3125,3125,3125,3125,0
|
|
20230914,114400,78153535,3125,3125,3125,3125,0
|
|
20230914,114300,78153535,3125,3125,3125,3125,39
|
|
20230914,114200,78031660,3125,3120,3125,3120,679
|
|
20230914,114100,75913175,3125,3125,3125,3125,0
|
|
20230914,114000,75913175,3125,3125,3125,3125,0
|
|
20230914,113900,75913175,3125,3125,3125,3125,39
|
|
20230914,113800,75791300,3125,3125,3125,3120,354
|
|
20230914,113700,74685315,3125,3125,3125,3125,0
|
|
20230914,113600,74685315,3125,3125,3125,3120,61
|
|
20230914,113500,74494770,3120,3120,3120,3120,1
|
|
20230914,113400,74491650,3125,3125,3125,3125,40
|
|
20230914,113300,74366650,3125,3125,3125,3125,8
|
|
20230914,113200,74341650,3120,3125,3125,3120,52
|
|
20230914,113100,74179215,3125,3125,3125,3125,21
|
|
20230914,113000,74113590,3125,3125,3125,3125,10
|
|
20230914,112900,74082340,3125,3125,3125,3125,1
|
|
20230914,112800,74079215,3120,3125,3125,3120,55
|
|
20230914,112700,73907420,3125,3125,3125,3125,0
|
|
20230914,112600,73907420,3125,3125,3125,3125,10
|
|
20230914,112500,73876170,3125,3125,3125,3125,39
|
|
20230914,112400,73754295,3125,3125,3125,3125,0
|
|
20230914,112300,73754295,3125,3125,3125,3125,0
|
|
20230914,112200,73754295,3125,3125,3125,3125,2
|
|
20230914,112100,73748045,3125,3125,3125,3120,73
|
|
20230914,112000,73519985,3125,3125,3125,3125,12
|
|
20230914,111900,73482485,3125,3125,3125,3125,0
|
|
20230914,111800,73482485,3125,3125,3125,3120,871
|
|
20230914,111700,70761265,3125,3125,3125,3120,217
|
|
20230914,111600,70084120,3125,3125,3125,3125,10
|
|
20230914,111500,70052870,3125,3120,3125,3120,1153
|
|
20230914,111400,66453110,3130,3130,3130,3120,61
|
|
20230914,111300,66262390,3130,3120,3130,3115,1762
|
|
20230914,111200,60758030,3115,3120,3120,3115,772
|
|
20230914,111100,58352630,3125,3125,3125,3125,78
|
|
20230914,111000,58108880,3125,3125,3125,3125,0
|
|
20230914,110900,58108880,3125,3125,3125,3125,2
|
|
20230914,110800,58102630,3120,3120,3125,3120,14
|
|
20230914,110700,58058945,3125,3125,3125,3125,39
|
|
20230914,110600,57937070,3125,3125,3125,3125,0
|
|
20230914,110500,57937070,3125,3125,3125,3125,3
|
|
20230914,110400,57927695,3125,3125,3125,3125,10
|
|
20230914,110300,57896445,3125,3125,3125,3125,40
|
|
20230914,110200,57771445,3115,3115,3115,3115,1
|
|
20230914,110100,57768330,3115,3115,3115,3115,0
|
|
20230914,110000,57768330,3115,3115,3115,3115,0
|
|
20230914,105900,57768330,3115,3115,3115,3115,0
|
|
20230914,105800,57768330,3115,3115,3115,3115,1
|
|
20230914,105700,57765215,3120,3120,3120,3120,0
|
|
20230914,105600,57765215,3120,3125,3125,3120,40
|
|
20230914,105500,57640220,3125,3120,3125,3120,101
|
|
20230914,105400,57325095,3125,3125,3125,3125,0
|
|
20230914,105300,57325095,3125,3125,3125,3120,98
|
|
20230914,105200,57018890,3125,3125,3125,3125,12
|
|
20230914,105100,56981390,3125,3125,3125,3125,0
|
|
20230914,105000,56981390,3125,3120,3125,3120,19
|
|
20230914,104900,56922105,3120,3120,3120,3120,42
|
|
20230914,104800,56791065,3120,3120,3120,3120,0
|
|
20230914,104700,56791065,3120,3120,3120,3120,50
|
|
20230914,104600,56635065,3120,3120,3120,3120,39
|
|
20230914,104500,56513385,3120,3120,3120,3120,3
|
|
20230914,104400,56504025,3120,3120,3120,3120,0
|
|
20230914,104300,56504025,3120,3120,3120,3120,78
|
|
20230914,104200,56260665,3115,3115,3115,3115,0
|
|
20230914,104100,56260665,3115,3115,3115,3115,0
|
|
20230914,104000,56260665,3115,3120,3120,3115,394
|
|
20230914,103900,55031750,3115,3120,3120,3115,40
|
|
20230914,103800,54906955,3120,3120,3120,3120,1
|
|
20230914,103700,54903835,3115,3115,3115,3115,50
|
|
20230914,103600,54748085,3115,3115,3115,3115,682
|
|
20230914,103500,52623655,3120,3125,3125,3120,105
|
|
20230914,103400,52296040,3125,3125,3125,3125,12
|
|
20230914,103300,52258540,3125,3120,3125,3120,35
|
|
20230914,103200,52149320,3115,3120,3120,3115,103
|
|
20230914,103100,51828085,3120,3120,3120,3120,64
|
|
20230914,103000,51628405,3120,3120,3120,3120,0
|
|
20230914,102900,51628405,3120,3120,3120,3120,1
|
|
20230914,102800,51625285,3115,3120,3120,3115,70
|
|
20230914,102700,51406990,3120,3120,3120,3120,17
|
|
20230914,102600,51353950,3120,3115,3120,3115,54
|
|
20230914,102500,51185520,3115,3120,3120,3115,75
|
|
20230914,102400,50951700,3120,3120,3120,3120,1
|
|
20230914,102300,50948580,3115,3115,3115,3115,20
|
|
20230914,102200,50886280,3120,3120,3120,3120,0
|
|
20230914,102100,50886280,3120,3120,3120,3120,7
|
|
20230914,102000,50864440,3115,3115,3115,3115,4
|
|
20230914,101900,50851980,3115,3125,3125,3115,55
|
|
20230914,101800,50680440,3125,3125,3125,3125,1
|
|
20230914,101700,50677315,3120,3120,3120,3120,14
|
|
20230914,101600,50633635,3120,3120,3120,3120,1
|
|
20230914,101500,50630515,3125,3125,3125,3125,0
|
|
20230914,101400,50630515,3125,3125,3125,3125,46
|
|
20230914,101300,50486765,3125,3125,3125,3125,1
|
|
20230914,101200,50483640,3115,3125,3125,3115,1170
|
|
20230914,101100,46833500,3130,3130,3130,3130,1
|
|
20230914,101000,46830370,3125,3120,3125,3120,41
|
|
20230914,100900,46702250,3120,3120,3120,3120,215
|
|
20230914,100800,46031450,3130,3130,3130,3130,0
|
|
20230914,100700,46031450,3130,3125,3130,3120,77
|
|
20230914,100600,45790885,3130,3130,3130,3130,159
|
|
20230914,100500,45293215,3130,3130,3130,3130,10
|
|
20230914,100400,45261915,3130,3130,3130,3130,0
|
|
20230914,100300,45261915,3130,3130,3130,3130,40
|
|
20230914,100200,45136715,3130,3130,3130,3130,0
|
|
20230914,100100,45136715,3130,3130,3130,3130,12
|
|
20230914,100000,45099155,3130,3130,3130,3120,74
|
|
20230914,095900,44867855,3130,3130,3130,3130,2
|
|
20230914,095800,44861595,3130,3130,3130,3130,2
|
|
20230914,095700,44855335,3130,3130,3130,3130,0
|
|
20230914,095600,44855335,3130,3125,3130,3125,39
|
|
20230914,095500,44733270,3130,3125,3130,3125,2
|
|
20230914,095400,44727015,3120,3125,3125,3120,51
|
|
20230914,095300,44567645,3130,3120,3130,3120,82
|
|
20230914,095200,44311285,3125,3130,3130,3125,35
|
|
20230914,095100,44201895,3125,3130,3130,3125,32
|
|
20230914,095000,44101740,3130,3130,3130,3130,0
|
|
20230914,094900,44101740,3130,3125,3130,3125,7
|
|
20230914,094800,44079860,3125,3125,3125,3125,0
|
|
20230914,094700,44079860,3125,3125,3125,3125,45
|
|
20230914,094600,43939235,3125,3130,3130,3120,653
|
|
20230914,094500,41898940,3130,3130,3130,3130,0
|
|
20230914,094400,41898940,3130,3130,3130,3130,0
|
|
20230914,094300,41898940,3130,3135,3135,3130,12
|
|
20230914,094200,41861330,3135,3130,3135,3130,173
|
|
20230914,094100,41319835,3130,3130,3130,3130,0
|
|
20230914,094000,41319835,3130,3130,3130,3130,0
|
|
20230914,093900,41319835,3130,3135,3135,3125,90
|
|
20230914,093800,41038040,3135,3135,3135,3120,2168
|
|
20230914,093700,34243975,3135,3135,3135,3125,291
|
|
20230914,093600,33333260,3135,3130,3135,3130,138
|
|
20230914,093500,32901315,3130,3125,3130,3125,69
|
|
20230914,093400,32685600,3130,3130,3130,3120,117
|
|
20230914,093300,32319650,3135,3130,3135,3120,1015
|
|
20230914,093200,29142705,3130,3115,3130,3115,4387
|
|
20230914,093100,15438920,3120,3115,3120,3110,1228
|
|
20230914,093000,11614025,3110,3110,3110,3110,0
|
|
20230914,092900,11614025,3110,3110,3110,3110,56
|
|
20230914,092800,11439865,3110,3110,3110,3110,32
|
|
20230914,092700,11340345,3110,3110,3110,3110,95
|
|
20230914,092600,11044895,3110,3110,3110,3110,610
|
|
20230914,092500,9147795,3115,3115,3115,3115,36
|
|
20230914,092400,9035655,3115,3115,3115,3115,44
|
|
20230914,092300,8898595,3115,3115,3115,3115,14
|
|
20230914,092200,8854985,3115,3115,3115,3115,1
|
|
20230914,092100,8851870,3110,3110,3110,3110,110
|
|
20230914,092000,8509770,3105,3105,3105,3105,0
|
|
20230914,091900,8509770,3105,3105,3105,3105,0
|
|
20230914,091800,8509770,3105,3105,3105,3105,0
|
|
20230914,091700,8509770,3105,3110,3110,3105,389
|
|
20230914,091600,7300310,3105,3105,3105,3105,0
|
|
20230914,091500,7300310,3105,3110,3110,3105,192
|
|
20230914,091400,6703615,3110,3110,3110,3110,1
|
|
20230914,091300,6700505,3110,3110,3110,3110,4
|
|
20230914,091200,6688065,3105,3110,3110,3105,54
|
|
20230914,091100,6520345,3110,3110,3110,3110,0
|
|
20230914,091000,6520345,3110,3110,3110,3110,1
|
|
20230914,090900,6517235,3105,3105,3105,3105,0
|
|
20230914,090800,6517235,3105,3115,3115,3105,546
|
|
20230914,090700,4817895,3110,3110,3110,3110,0
|
|
20230914,090600,4817895,3110,3110,3110,3110,36
|
|
20230914,090500,4705935,3115,3115,3115,3110,655
|
|
20230914,090400,2665980,3115,3115,3115,3115,12
|
|
20230914,090300,2628600,3115,3115,3115,3115,5
|
|
20230914,090200,2613025,3110,3110,3110,3110,40
|
|
20230914,090100,2488625,3115,3115,3115,3115,1
|
|
20230914,090000,2485510,3115,3105,3115,3105,800
|