620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,191600,15108894950,3205,3205,3205,3205,0
|
|
20230908,191500,15108894950,3205,3205,3205,3205,0
|
|
20230908,191400,15108894950,3205,3205,3205,3205,0
|
|
20230908,191300,15108894950,3205,3205,3205,3205,0
|
|
20230908,191200,15108894950,3205,3205,3205,3205,0
|
|
20230908,191100,15108894950,3205,3205,3205,3205,0
|
|
20230908,191000,15108894950,3205,3205,3205,3205,0
|
|
20230908,190900,15108894950,3205,3205,3205,3205,0
|
|
20230908,190800,15108894950,3205,3205,3205,3205,0
|
|
20230908,190700,15108894950,3205,3205,3205,3205,0
|
|
20230908,190600,15108894950,3205,3205,3205,3205,0
|
|
20230908,190500,15108894950,3205,3205,3205,3205,0
|
|
20230908,190400,15108894950,3205,3205,3205,3205,0
|
|
20230908,190300,15108894950,3205,3205,3205,3205,0
|
|
20230908,190200,15108894950,3205,3205,3205,3205,0
|
|
20230908,190100,15108894950,3205,3205,3205,3205,0
|
|
20230908,190000,15108894950,3205,3205,3205,3205,0
|
|
20230908,185900,15108894950,3205,3205,3205,3205,0
|
|
20230908,185800,15108894950,3205,3205,3205,3205,0
|
|
20230908,185700,15108894950,3205,3205,3205,3205,0
|
|
20230908,185600,15108894950,3205,3205,3205,3205,0
|
|
20230908,185500,15108894950,3205,3205,3205,3205,0
|
|
20230908,185400,15108894950,3205,3205,3205,3205,0
|
|
20230908,185300,15108894950,3205,3205,3205,3205,0
|
|
20230908,185200,15108894950,3205,3205,3205,3205,0
|
|
20230908,185100,15108894950,3205,3205,3205,3205,0
|
|
20230908,185000,15108894950,3205,3205,3205,3205,0
|
|
20230908,184900,15108894950,3205,3205,3205,3205,0
|
|
20230908,184800,15108894950,3205,3205,3205,3205,0
|
|
20230908,184700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,184600,15108894950,3205,3205,3205,3205,0
|
|
20230908,184500,15108894950,3205,3205,3205,3205,0
|
|
20230908,184400,15108894950,3205,3205,3205,3205,0
|
|
20230908,184300,15108894950,3205,3205,3205,3205,0
|
|
20230908,184200,15108894950,3205,3205,3205,3205,0
|
|
20230908,184100,15108894950,3205,3205,3205,3205,0
|
|
20230908,184000,15108894950,3205,3205,3205,3205,0
|
|
20230908,183900,15108894950,3205,3205,3205,3205,0
|
|
20230908,183800,15108894950,3205,3205,3205,3205,0
|
|
20230908,183700,15108894950,3205,3205,3205,3205,0
|
|
20230908,183600,15108894950,3205,3205,3205,3205,0
|
|
20230908,183500,15108894950,3205,3205,3205,3205,0
|
|
20230908,183400,15108894950,3205,3205,3205,3205,0
|
|
20230908,183300,15108894950,3205,3205,3205,3205,0
|
|
20230908,183200,15108894950,3205,3205,3205,3205,0
|
|
20230908,183100,15108894950,3205,3205,3205,3205,0
|
|
20230908,183000,15108894950,3205,3205,3205,3205,0
|
|
20230908,182900,15108894950,3205,3205,3205,3205,0
|
|
20230908,182800,15108894950,3205,3205,3205,3205,0
|
|
20230908,182700,15108894950,3205,3205,3205,3205,0
|
|
20230908,182600,15108894950,3205,3205,3205,3205,0
|
|
20230908,182500,15108894950,3205,3205,3205,3205,0
|
|
20230908,182400,15108894950,3205,3205,3205,3205,0
|
|
20230908,182300,15108894950,3205,3205,3205,3205,0
|
|
20230908,182200,15108894950,3205,3205,3205,3205,0
|
|
20230908,182100,15108894950,3205,3205,3205,3205,0
|
|
20230908,182000,15108894950,3205,3205,3205,3205,0
|
|
20230908,181900,15108894950,3205,3205,3205,3205,0
|
|
20230908,181800,15108894950,3205,3205,3205,3205,0
|
|
20230908,181700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,181600,15108894950,3205,3205,3205,3205,0
|
|
20230908,181500,15108894950,3205,3205,3205,3205,0
|
|
20230908,181400,15108894950,3205,3205,3205,3205,0
|
|
20230908,181300,15108894950,3205,3205,3205,3205,0
|
|
20230908,181200,15108894950,3205,3205,3205,3205,0
|
|
20230908,181100,15108894950,3205,3205,3205,3205,0
|
|
20230908,181000,15108894950,3205,3205,3205,3205,0
|
|
20230908,180900,15108894950,3205,3205,3205,3205,0
|
|
20230908,180800,15108894950,3205,3205,3205,3205,0
|
|
20230908,180700,15108894950,3205,3205,3205,3205,0
|
|
20230908,180600,15108894950,3205,3205,3205,3205,0
|
|
20230908,180500,15108894950,3205,3205,3205,3205,0
|
|
20230908,180400,15108894950,3205,3205,3205,3205,0
|
|
20230908,180300,15108894950,3205,3205,3205,3205,0
|
|
20230908,180200,15108894950,3205,3205,3205,3205,0
|
|
20230908,180100,15108894950,3205,3205,3205,3205,0
|
|
20230908,180000,15108894950,3205,3205,3205,3205,0
|
|
20230908,175900,15108894950,3205,3205,3205,3205,0
|
|
20230908,175800,15108894950,3205,3205,3205,3205,0
|
|
20230908,175700,15108894950,3205,3205,3205,3205,0
|
|
20230908,175600,15108894950,3205,3205,3205,3205,0
|
|
20230908,175500,15108894950,3205,3205,3205,3205,0
|
|
20230908,175400,15108894950,3205,3205,3205,3205,0
|
|
20230908,175300,15108894950,3205,3205,3205,3205,0
|
|
20230908,175200,15108894950,3205,3205,3205,3205,0
|
|
20230908,175100,15108894950,3205,3205,3205,3205,0
|
|
20230908,175000,15108894950,3205,3205,3205,3205,0
|
|
20230908,174900,15108894950,3205,3205,3205,3205,0
|
|
20230908,174800,15108894950,3205,3205,3205,3205,0
|
|
20230908,174700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,174600,15108894950,3205,3205,3205,3205,0
|
|
20230908,174500,15108894950,3205,3205,3205,3205,0
|
|
20230908,174400,15108894950,3205,3205,3205,3205,0
|
|
20230908,174300,15108894950,3205,3205,3205,3205,0
|
|
20230908,174200,15108894950,3205,3205,3205,3205,0
|
|
20230908,174100,15108894950,3205,3205,3205,3205,0
|
|
20230908,174000,15108894950,3205,3205,3205,3205,0
|
|
20230908,173900,15108894950,3205,3205,3205,3205,0
|
|
20230908,173800,15108894950,3205,3205,3205,3205,0
|
|
20230908,173700,15108894950,3205,3205,3205,3205,0
|
|
20230908,173600,15108894950,3205,3205,3205,3205,0
|
|
20230908,173500,15108894950,3205,3205,3205,3205,0
|
|
20230908,173400,15108894950,3205,3205,3205,3205,0
|
|
20230908,173300,15108894950,3205,3205,3205,3205,0
|
|
20230908,173200,15108894950,3205,3205,3205,3205,0
|
|
20230908,173100,15108894950,3205,3205,3205,3205,0
|
|
20230908,173000,15108894950,3205,3205,3205,3205,0
|
|
20230908,172900,15108894950,3205,3205,3205,3205,0
|
|
20230908,172800,15108894950,3205,3205,3205,3205,0
|
|
20230908,172700,15108894950,3205,3205,3205,3205,0
|
|
20230908,172600,15108894950,3205,3205,3205,3205,0
|
|
20230908,172500,15108894950,3205,3205,3205,3205,0
|
|
20230908,172400,15108894950,3205,3205,3205,3205,0
|
|
20230908,172300,15108894950,3205,3205,3205,3205,0
|
|
20230908,172200,15108894950,3205,3205,3205,3205,0
|
|
20230908,172100,15108894950,3205,3205,3205,3205,0
|
|
20230908,172000,15108894950,3205,3205,3205,3205,0
|
|
20230908,171900,15108894950,3205,3205,3205,3205,0
|
|
20230908,171800,15108894950,3205,3205,3205,3205,0
|
|
20230908,171700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,171600,15108894950,3205,3205,3205,3205,0
|
|
20230908,171500,15108894950,3205,3205,3205,3205,0
|
|
20230908,171400,15108894950,3205,3205,3205,3205,0
|
|
20230908,171300,15108894950,3205,3205,3205,3205,0
|
|
20230908,171200,15108894950,3205,3205,3205,3205,0
|
|
20230908,171100,15108894950,3205,3205,3205,3205,0
|
|
20230908,171000,15108894950,3205,3205,3205,3205,0
|
|
20230908,170900,15108894950,3205,3205,3205,3205,0
|
|
20230908,170800,15108894950,3205,3205,3205,3205,0
|
|
20230908,170700,15108894950,3205,3205,3205,3205,0
|
|
20230908,170600,15108894950,3205,3205,3205,3205,0
|
|
20230908,170500,15108894950,3205,3205,3205,3205,0
|
|
20230908,170400,15108894950,3205,3205,3205,3205,0
|
|
20230908,170300,15108894950,3205,3205,3205,3205,0
|
|
20230908,170200,15108894950,3205,3205,3205,3205,0
|
|
20230908,170100,15108894950,3205,3205,3205,3205,0
|
|
20230908,170000,15108894950,3205,3205,3205,3205,0
|
|
20230908,165900,15108894950,3205,3205,3205,3205,0
|
|
20230908,165800,15108894950,3205,3205,3205,3205,0
|
|
20230908,165700,15108894950,3205,3205,3205,3205,0
|
|
20230908,165600,15108894950,3205,3205,3205,3205,0
|
|
20230908,165500,15108894950,3205,3205,3205,3205,0
|
|
20230908,165400,15108894950,3205,3205,3205,3205,0
|
|
20230908,165300,15108894950,3205,3205,3205,3205,0
|
|
20230908,165200,15108894950,3205,3205,3205,3205,0
|
|
20230908,165100,15108894950,3205,3205,3205,3205,0
|
|
20230908,165000,15108894950,3205,3205,3205,3205,0
|
|
20230908,164900,15108894950,3205,3205,3205,3205,0
|
|
20230908,164800,15108894950,3205,3205,3205,3205,0
|
|
20230908,164700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,164600,15108894950,3205,3205,3205,3205,0
|
|
20230908,164500,15108894950,3205,3205,3205,3205,0
|
|
20230908,164400,15108894950,3205,3205,3205,3205,0
|
|
20230908,164300,15108894950,3205,3205,3205,3205,0
|
|
20230908,164200,15108894950,3205,3205,3205,3205,0
|
|
20230908,164100,15108894950,3205,3205,3205,3205,0
|
|
20230908,164000,15108894950,3205,3205,3205,3205,0
|
|
20230908,163900,15108894950,3205,3205,3205,3205,0
|
|
20230908,163800,15108894950,3205,3205,3205,3205,0
|
|
20230908,163700,15108894950,3205,3205,3205,3205,0
|
|
20230908,163600,15108894950,3205,3205,3205,3205,0
|
|
20230908,163500,15108894950,3205,3205,3205,3205,0
|
|
20230908,163400,15108894950,3205,3205,3205,3205,0
|
|
20230908,163300,15108894950,3205,3205,3205,3205,0
|
|
20230908,163200,15108894950,3205,3205,3205,3205,0
|
|
20230908,163100,15108894950,3205,3205,3205,3205,0
|
|
20230908,163000,15108894950,3205,3205,3205,3205,0
|
|
20230908,162900,15108894950,3205,3205,3205,3205,0
|
|
20230908,162800,15108894950,3205,3205,3205,3205,0
|
|
20230908,162700,15108894950,3205,3205,3205,3205,0
|
|
20230908,162600,15108894950,3205,3205,3205,3205,0
|
|
20230908,162500,15108894950,3205,3205,3205,3205,0
|
|
20230908,162400,15108894950,3205,3205,3205,3205,0
|
|
20230908,162300,15108894950,3205,3205,3205,3205,0
|
|
20230908,162200,15108894950,3205,3205,3205,3205,0
|
|
20230908,162100,15108894950,3205,3205,3205,3205,0
|
|
20230908,162000,15108894950,3205,3205,3205,3205,0
|
|
20230908,161900,15108894950,3205,3205,3205,3205,0
|
|
20230908,161800,15108894950,3205,3205,3205,3205,0
|
|
20230908,161700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,161600,15108894950,3205,3205,3205,3205,0
|
|
20230908,161500,15108894950,3205,3205,3205,3205,0
|
|
20230908,161400,15108894950,3205,3205,3205,3205,0
|
|
20230908,161300,15108894950,3205,3205,3205,3205,0
|
|
20230908,161200,15108894950,3205,3205,3205,3205,0
|
|
20230908,161100,15108894950,3205,3205,3205,3205,0
|
|
20230908,161000,15108894950,3205,3205,3205,3205,0
|
|
20230908,160900,15108894950,3205,3205,3205,3205,0
|
|
20230908,160800,15108894950,3205,3205,3205,3205,0
|
|
20230908,160700,15108894950,3205,3205,3205,3205,0
|
|
20230908,160600,15108894950,3205,3205,3205,3205,0
|
|
20230908,160500,15108894950,3205,3205,3205,3205,0
|
|
20230908,160400,15108894950,3205,3205,3205,3205,0
|
|
20230908,160300,15108894950,3205,3205,3205,3205,0
|
|
20230908,160200,15108894950,3205,3205,3205,3205,0
|
|
20230908,160100,15108894950,3205,3205,3205,3205,0
|
|
20230908,160000,15108894950,3205,3205,3205,3205,0
|
|
20230908,155900,15108894950,3205,3205,3205,3205,0
|
|
20230908,155800,15108894950,3205,3205,3205,3205,0
|
|
20230908,155700,15108894950,3205,3205,3205,3205,0
|
|
20230908,155600,15108894950,3205,3205,3205,3205,0
|
|
20230908,155500,15108894950,3205,3205,3205,3205,0
|
|
20230908,155400,15108894950,3205,3205,3205,3205,0
|
|
20230908,155300,15108894950,3205,3205,3205,3205,0
|
|
20230908,155200,15108894950,3205,3205,3205,3205,0
|
|
20230908,155100,15108894950,3205,3205,3205,3205,0
|
|
20230908,155000,15108894950,3205,3205,3205,3205,0
|
|
20230908,154900,15108894950,3205,3205,3205,3205,0
|
|
20230908,154800,15108894950,3205,3205,3205,3205,0
|
|
20230908,154700,15108894950,3205,3205,3205,3205,53475
|
|
20230908,154600,15108894950,3205,3205,3205,3205,0
|
|
20230908,154500,15108894950,3205,3205,3205,3205,0
|
|
20230908,154400,15108894950,3205,3205,3205,3205,0
|
|
20230908,154300,15108894950,3205,3205,3205,3205,0
|
|
20230908,154200,15108894950,3205,3205,3205,3205,0
|
|
20230908,154100,15108894950,3205,3205,3205,3205,0
|
|
20230908,154000,15108894950,3205,3205,3205,3205,0
|
|
20230908,153900,15108894950,3205,3205,3205,3205,0
|
|
20230908,153800,15108894950,3205,3205,3205,3205,0
|
|
20230908,153700,15108894950,3205,3205,3205,3205,0
|
|
20230908,153600,15108894950,3205,3205,3205,3205,0
|
|
20230908,153500,15108894950,3205,3205,3205,3205,0
|
|
20230908,153400,15108894950,3205,3205,3205,3205,0
|
|
20230908,153300,15108894950,3205,3205,3205,3205,0
|
|
20230908,153200,15108894950,3205,3205,3205,3205,0
|
|
20230908,153100,15108894950,3205,3205,3205,3205,0
|
|
20230908,153000,15108894950,3205,3205,3205,3205,53475
|
|
20230908,152900,14937507575,3210,3210,3210,3210,0
|
|
20230908,152800,14937507575,3210,3210,3210,3210,0
|
|
20230908,152700,14937507575,3210,3210,3210,3210,0
|
|
20230908,152600,14937507575,3210,3210,3210,3210,0
|
|
20230908,152500,14937507575,3210,3210,3210,3210,0
|
|
20230908,152400,14937507575,3210,3210,3210,3210,0
|
|
20230908,152300,14937507575,3210,3210,3210,3210,0
|
|
20230908,152200,14937507575,3210,3210,3210,3210,0
|
|
20230908,152100,14937507575,3210,3210,3210,3210,0
|
|
20230908,152000,14937507575,3210,3210,3210,3210,0
|
|
20230908,151900,14937507575,3210,3220,3220,3210,6013
|
|
20230908,151800,14918194215,3215,3220,3220,3210,14434
|
|
20230908,151700,14871791785,3215,3225,3225,3215,5764
|
|
20230908,151600,14853228130,3220,3230,3230,3220,2277
|
|
20230908,151500,14845894510,3220,3220,3230,3220,12607
|
|
20230908,151400,14805285440,3215,3230,3230,3215,9155
|
|
20230908,151300,14775781600,3225,3225,3230,3225,1223
|
|
20230908,151200,14771836700,3225,3230,3235,3225,3698
|
|
20230908,151100,14759908845,3225,3230,3235,3225,3775
|
|
20230908,151000,14747716590,3230,3220,3230,3215,7464
|
|
20230908,150900,14723629470,3225,3220,3225,3220,17948
|
|
20230908,150800,14665836895,3220,3230,3230,3220,10904
|
|
20230908,150700,14630663065,3230,3235,3235,3230,1871
|
|
20230908,150600,14624619675,3235,3235,3235,3230,652
|
|
20230908,150500,14622513585,3230,3235,3235,3230,1316
|
|
20230908,150400,14618257850,3235,3235,3235,3230,669
|
|
20230908,150300,14616094275,3225,3230,3235,3225,10026
|
|
20230908,150200,14583711770,3230,3230,3230,3225,2127
|
|
20230908,150100,14576847340,3235,3230,3235,3230,2058
|
|
20230908,150000,14570198980,3235,3235,3235,3230,448
|
|
20230908,145900,14568750380,3235,3235,3235,3225,2912
|
|
20230908,145800,14559347165,3235,3235,3235,3230,1338
|
|
20230908,145700,14555020240,3230,3225,3235,3220,4255
|
|
20230908,145600,14541297715,3225,3235,3240,3225,5341
|
|
20230908,145500,14524042360,3235,3235,3235,3230,994
|
|
20230908,145400,14520826780,3235,3230,3235,3230,1501
|
|
20230908,145300,14515973370,3230,3230,3235,3230,5366
|
|
20230908,145200,14498641155,3230,3235,3240,3230,1888
|
|
20230908,145100,14492533560,3235,3245,3250,3235,12738
|
|
20230908,145000,14451221950,3245,3220,3245,3220,9837
|
|
20230908,144900,14419434150,3220,3215,3225,3215,1642
|
|
20230908,144800,14414143860,3220,3215,3220,3215,894
|
|
20230908,144700,14411267875,3215,3215,3220,3215,1302
|
|
20230908,144600,14407081940,3215,3220,3220,3215,718
|
|
20230908,144500,14404773505,3220,3220,3220,3215,14851
|
|
20230908,144400,14357027485,3220,3215,3220,3215,650
|
|
20230908,144300,14354935200,3220,3220,3220,3220,272
|
|
20230908,144200,14354059360,3220,3220,3220,3215,2693
|
|
20230908,144100,14345399130,3225,3220,3225,3215,13627
|
|
20230908,144000,14301569785,3225,3225,3225,3220,395
|
|
20230908,143900,14300297375,3220,3220,3225,3220,3031
|
|
20230908,143800,14290537480,3220,3220,3220,3215,3532
|
|
20230908,143700,14279177240,3225,3215,3225,3215,2011
|
|
20230908,143600,14272706815,3220,3220,3225,3220,2271
|
|
20230908,143500,14265394140,3225,3230,3230,3225,756
|
|
20230908,143400,14262956030,3225,3225,3230,3225,507
|
|
20230908,143300,14261320945,3230,3230,3230,3225,538
|
|
20230908,143200,14259583225,3230,3220,3230,3210,27752
|
|
20230908,143100,14170321415,3220,3220,3225,3220,5148
|
|
20230908,143000,14153744825,3225,3230,3230,3220,7562
|
|
20230908,142900,14129386260,3225,3230,3230,3225,2583
|
|
20230908,142800,14121055025,3225,3230,3235,3225,7384
|
|
20230908,142700,14097217650,3225,3230,3230,3225,637
|
|
20230908,142600,14095160275,3225,3215,3225,3215,4987
|
|
20230908,142500,14079111495,3215,3225,3225,3215,5558
|
|
20230908,142400,14061241190,3225,3220,3225,3215,3771
|
|
20230908,142300,14049115935,3215,3225,3225,3215,720
|
|
20230908,142200,14046800920,3220,3215,3220,3215,506
|
|
20230908,142100,14045171615,3215,3220,3220,3210,16955
|
|
20230908,142000,13990649485,3225,3220,3225,3220,649
|
|
20230908,141900,13988559690,3220,3220,3225,3220,1657
|
|
20230908,141800,13983223990,3225,3225,3230,3225,1718
|
|
20230908,141700,13977683180,3225,3225,3225,3220,480
|
|
20230908,141600,13976137545,3225,3215,3225,3215,6781
|
|
20230908,141500,13954320600,3210,3230,3230,3210,23899
|
|
20230908,141400,13877413265,3230,3230,3235,3225,5548
|
|
20230908,141300,13859517505,3230,3240,3240,3230,3764
|
|
20230908,141200,13847355415,3240,3235,3240,3235,7105
|
|
20230908,141100,13824363605,3240,3235,3240,3235,3878
|
|
20230908,141000,13811812900,3240,3240,3245,3235,4927
|
|
20230908,140900,13795851030,3240,3225,3240,3225,4873
|
|
20230908,140800,13780092925,3220,3225,3225,3220,5381
|
|
20230908,140700,13762760765,3225,3230,3235,3225,9099
|
|
20230908,140600,13733389995,3225,3220,3225,3215,2044
|
|
20230908,140500,13726805375,3220,3215,3220,3210,3341
|
|
20230908,140400,13716057400,3220,3215,3220,3215,727
|
|
20230908,140300,13713718840,3215,3215,3220,3215,2723
|
|
20230908,140200,13704962880,3215,3220,3220,3215,4431
|
|
20230908,140100,13690709945,3220,3210,3220,3210,4783
|
|
20230908,140000,13675346710,3210,3210,3215,3210,5166
|
|
20230908,135900,13658763755,3215,3210,3215,3210,8765
|
|
20230908,135800,13630627055,3210,3215,3215,3210,5688
|
|
20230908,135700,13612366895,3210,3205,3215,3205,11448
|
|
20230908,135600,13575640555,3210,3220,3220,3210,23341
|
|
20230908,135500,13500679755,3215,3220,3220,3215,7536
|
|
20230908,135400,13476448285,3220,3220,3225,3220,6421
|
|
20230908,135300,13455771110,3225,3225,3230,3220,13202
|
|
20230908,135200,13413199240,3220,3205,3225,3205,7341
|
|
20230908,135100,13389579930,3205,3215,3215,3205,24686
|
|
20230908,135000,13310321090,3215,3220,3220,3215,4651
|
|
20230908,134900,13295364485,3220,3220,3220,3215,2434
|
|
20230908,134800,13287536665,3220,3215,3225,3215,7971
|
|
20230908,134700,13261884835,3220,3220,3225,3210,30415
|
|
20230908,134600,13164076045,3220,3235,3240,3220,23121
|
|
20230908,134500,13089438120,3235,3235,3245,3230,18057
|
|
20230908,134400,13031017110,3240,3225,3240,3220,12398
|
|
20230908,134300,12991012855,3225,3225,3235,3220,7367
|
|
20230908,134200,12967247200,3225,3225,3230,3215,19091
|
|
20230908,134100,12905763300,3230,3230,3240,3215,45377
|
|
20230908,134000,12759390500,3230,3235,3245,3230,12819
|
|
20230908,133900,12717923685,3235,3225,3250,3220,30437
|
|
20230908,133800,12619498245,3225,3255,3255,3220,66302
|
|
20230908,133700,12405329065,3250,3240,3255,3220,65796
|
|
20230908,133600,12192691475,3235,3255,3265,3230,49029
|
|
20230908,133500,12033453445,3255,3255,3270,3250,28254
|
|
20230908,133400,11941386880,3255,3250,3265,3215,165328
|
|
20230908,133300,11406447630,3250,3275,3295,3250,70347
|
|
20230908,133200,11176884695,3275,3260,3290,3255,44823
|
|
20230908,133100,11030074710,3265,3295,3300,3255,63843
|
|
20230908,133000,10820866030,3295,3255,3300,3255,88877
|
|
20230908,132900,10529247965,3255,3275,3300,3255,117949
|
|
20230908,132800,10142969060,3275,3330,3335,3255,241020
|
|
20230908,132700,9350908060,3330,3405,3410,3305,263581
|
|
20230908,132600,8465786865,3405,3395,3430,3365,373573
|
|
20230908,132500,7193985900,3380,3465,3475,3380,571515
|
|
20230908,132400,5228936400,3515,3515,3515,3515,0
|
|
20230908,132300,5228936400,3515,3485,3515,3470,220971
|
|
20230908,132200,4456074805,3485,3415,3495,3390,525196
|
|
20230908,132100,2647077860,3425,3365,3455,3325,374341
|
|
20230908,132000,1375993985,3355,3255,3370,3250,108557
|
|
20230908,131900,1015075230,3255,3265,3290,3250,35934
|
|
20230908,131800,897339815,3260,3215,3290,3215,58075
|
|
20230908,131700,707935210,3215,3210,3215,3210,3322
|
|
20230908,131600,697269635,3205,3205,3205,3205,101
|
|
20230908,131500,696945930,3205,3205,3205,3205,53
|
|
20230908,131400,696776065,3205,3205,3205,3205,170
|
|
20230908,131300,696231215,3205,3205,3205,3205,0
|
|
20230908,131200,696231215,3205,3200,3205,3200,11
|
|
20230908,131100,696195965,3200,3200,3200,3200,0
|
|
20230908,131000,696195965,3200,3200,3200,3200,40
|
|
20230908,130900,696067965,3200,3205,3205,3200,550
|
|
20230908,130800,694307940,3205,3205,3205,3205,0
|
|
20230908,130700,694307940,3205,3205,3205,3205,0
|
|
20230908,130600,694307940,3205,3200,3210,3200,1771
|
|
20230908,130500,688633620,3200,3200,3200,3200,100
|
|
20230908,130400,688313620,3200,3200,3200,3200,300
|
|
20230908,130300,687353620,3195,3195,3195,3195,0
|
|
20230908,130200,687353620,3195,3195,3195,3195,0
|
|
20230908,130100,687353620,3195,3200,3200,3195,3000
|
|
20230908,130000,677764515,3200,3200,3200,3200,3000
|
|
20230908,125900,668164515,3200,3200,3200,3200,1
|
|
20230908,125800,668161315,3200,3210,3210,3200,1378
|
|
20230908,125700,663744030,3210,3210,3210,3210,5
|
|
20230908,125600,663727980,3210,3210,3210,3210,1106
|
|
20230908,125500,660177720,3210,3210,3210,3210,0
|
|
20230908,125400,660177720,3210,3210,3210,3210,12
|
|
20230908,125300,660139200,3210,3210,3210,3210,0
|
|
20230908,125200,660139200,3210,3210,3210,3210,0
|
|
20230908,125100,660139200,3210,3210,3210,3210,51
|
|
20230908,125000,659975490,3215,3210,3215,3210,963
|
|
20230908,124900,656879450,3210,3210,3210,3210,0
|
|
20230908,124800,656879450,3210,3210,3210,3210,61
|
|
20230908,124700,656683640,3210,3215,3215,3210,1186
|
|
20230908,124600,652870985,3215,3215,3215,3215,9
|
|
20230908,124500,652842050,3225,3225,3225,3225,0
|
|
20230908,124400,652842050,3225,3225,3225,3225,36
|
|
20230908,124300,652725950,3220,3220,3220,3220,0
|
|
20230908,124200,652725950,3220,3220,3220,3220,171
|
|
20230908,124100,652175330,3225,3225,3225,3220,34
|
|
20230908,124000,652065835,3220,3220,3220,3220,0
|
|
20230908,123900,652065835,3220,3220,3220,3220,569
|
|
20230908,123800,650233655,3225,3225,3225,3225,0
|
|
20230908,123700,650233655,3225,3220,3225,3220,10
|
|
20230908,123600,650201445,3220,3215,3220,3215,651
|
|
20230908,123500,648106665,3215,3215,3215,3215,1870
|
|
20230908,123400,642094615,3215,3215,3215,3215,700
|
|
20230908,123300,639844115,3220,3215,3220,3215,351
|
|
20230908,123200,638715645,3215,3215,3215,3215,100
|
|
20230908,123100,638394145,3225,3225,3225,3225,0
|
|
20230908,123000,638394145,3225,3225,3225,3225,0
|
|
20230908,122900,638394145,3225,3220,3225,3215,594
|
|
20230908,122800,636482970,3220,3230,3230,3215,4691
|
|
20230908,122700,621376420,3230,3230,3230,3230,21
|
|
20230908,122600,621308590,3230,3225,3230,3225,241
|
|
20230908,122500,620531310,3225,3225,3225,3225,342
|
|
20230908,122400,619428360,3225,3225,3225,3225,430
|
|
20230908,122300,618041610,3220,3220,3220,3220,979
|
|
20230908,122200,614889230,3220,3215,3220,3215,218
|
|
20230908,122100,614188150,3215,3215,3215,3215,100
|
|
20230908,122000,613866650,3215,3215,3215,3215,0
|
|
20230908,121900,613866650,3215,3215,3215,3215,0
|
|
20230908,121800,613866650,3215,3215,3215,3215,0
|
|
20230908,121700,613866650,3215,3215,3215,3215,73
|
|
20230908,121600,613631955,3215,3215,3215,3215,376
|
|
20230908,121500,612423115,3210,3210,3215,3210,553
|
|
20230908,121400,610647950,3210,3215,3215,3210,627
|
|
20230908,121300,608632155,3210,3210,3210,3210,0
|
|
20230908,121200,608632155,3210,3210,3210,3210,0
|
|
20230908,121100,608632155,3210,3210,3210,3210,0
|
|
20230908,121000,608632155,3210,3210,3210,3210,20
|
|
20230908,120900,608567955,3215,3215,3215,3215,0
|
|
20230908,120800,608567955,3215,3215,3215,3215,0
|
|
20230908,120700,608567955,3215,3215,3215,3215,20
|
|
20230908,120600,608503655,3215,3215,3215,3215,50
|
|
20230908,120500,608342905,3215,3215,3215,3215,0
|
|
20230908,120400,608342905,3215,3215,3215,3215,2
|
|
20230908,120300,608336475,3210,3215,3215,3210,115
|
|
20230908,120200,607967125,3215,3220,3220,3215,2
|
|
20230908,120100,607960690,3215,3215,3215,3215,1
|
|
20230908,120000,607957475,3215,3215,3215,3215,1
|
|
20230908,115900,607954260,3210,3210,3210,3210,752
|
|
20230908,115800,605540340,3220,3220,3220,3220,10
|
|
20230908,115700,605508140,3210,3210,3210,3210,112
|
|
20230908,115600,605148620,3210,3220,3220,3210,214
|
|
20230908,115500,604461570,3215,3210,3215,3210,407
|
|
20230908,115400,603153070,3210,3210,3215,3205,1142
|
|
20230908,115300,599492245,3210,3210,3210,3210,0
|
|
20230908,115200,599492245,3210,3210,3210,3210,10
|
|
20230908,115100,599460145,3205,3205,3205,3205,0
|
|
20230908,115000,599460145,3205,3205,3205,3205,0
|
|
20230908,114900,599460145,3205,3205,3205,3205,94
|
|
20230908,114800,599158875,3210,3210,3210,3210,0
|
|
20230908,114700,599158875,3210,3210,3210,3210,0
|
|
20230908,114600,599158875,3210,3210,3210,3210,52
|
|
20230908,114500,598991955,3210,3210,3210,3210,0
|
|
20230908,114400,598991955,3210,3210,3210,3210,28
|
|
20230908,114300,598902075,3210,3210,3210,3210,550
|
|
20230908,114200,597136575,3210,3210,3210,3210,11
|
|
20230908,114100,597101265,3215,3215,3215,3215,0
|
|
20230908,114000,597101265,3215,3215,3215,3215,460
|
|
20230908,113900,595622365,3205,3205,3205,3205,5
|
|
20230908,113800,595606340,3200,3205,3205,3200,4003
|
|
20230908,113700,582794075,3205,3205,3205,3205,0
|
|
20230908,113600,582794075,3205,3205,3205,3205,350
|
|
20230908,113500,581672325,3205,3205,3205,3205,2886
|
|
20230908,113400,572422695,3205,3215,3215,3205,5020
|
|
20230908,113300,556311110,3215,3215,3215,3215,200
|
|
20230908,113200,555668110,3215,3215,3215,3215,0
|
|
20230908,113100,555668110,3215,3215,3215,3215,920
|
|
20230908,113000,552710310,3215,3215,3215,3215,1080
|
|
20230908,112900,549238110,3215,3215,3215,3215,0
|
|
20230908,112800,549238110,3215,3210,3215,3210,194
|
|
20230908,112700,548615345,3210,3210,3210,3210,990
|
|
20230908,112600,545437445,3210,3210,3210,3210,50
|
|
20230908,112500,545276945,3210,3205,3210,3205,1001
|
|
20230908,112400,542063740,3205,3205,3205,3205,0
|
|
20230908,112300,542063740,3205,3200,3210,3200,1733
|
|
20230908,112200,536513460,3200,3205,3205,3200,283
|
|
20230908,112100,535606930,3200,3200,3200,3200,0
|
|
20230908,112000,535606930,3200,3205,3205,3200,796
|
|
20230908,111900,533055850,3205,3205,3205,3205,992
|
|
20230908,111800,529876490,3200,3200,3200,3200,100
|
|
20230908,111700,529556490,3205,3205,3205,3205,1
|
|
20230908,111600,529553285,3205,3205,3205,3205,0
|
|
20230908,111500,529553285,3205,3205,3205,3205,1000
|
|
20230908,111400,526348285,3200,3200,3200,3200,0
|
|
20230908,111300,526348285,3200,3205,3205,3200,118
|
|
20230908,111200,525970595,3205,3200,3205,3195,3343
|
|
20230908,111100,515275415,3200,3200,3200,3200,0
|
|
20230908,111000,515275415,3200,3200,3200,3200,1000
|
|
20230908,110900,512075415,3200,3200,3200,3200,0
|
|
20230908,110800,512075415,3200,3200,3200,3200,300
|
|
20230908,110700,511115415,3200,3205,3205,3200,2421
|
|
20230908,110600,503359445,3205,3205,3205,3205,0
|
|
20230908,110500,503359445,3205,3205,3205,3205,70
|
|
20230908,110400,503135095,3210,3210,3210,3210,247
|
|
20230908,110300,502342225,3220,3220,3220,3220,0
|
|
20230908,110200,502342225,3220,3210,3220,3210,1116
|
|
20230908,110100,498758865,3210,3220,3220,3210,312
|
|
20230908,110000,497754235,3210,3210,3210,3210,0
|
|
20230908,105900,497754235,3210,3220,3220,3210,510
|
|
20230908,105800,496117035,3220,3215,3220,3215,933
|
|
20230908,105700,493112865,3215,3205,3215,3205,1221
|
|
20230908,105600,489188640,3200,3200,3200,3200,955
|
|
20230908,105500,486132640,3200,3195,3200,3195,920
|
|
20230908,105400,483193210,3205,3205,3205,3205,0
|
|
20230908,105300,483193210,3205,3205,3205,3205,301
|
|
20230908,105200,482228505,3205,3205,3205,3205,100
|
|
20230908,105100,481908005,3205,3205,3205,3205,33
|
|
20230908,105000,481802240,3195,3195,3195,3195,28
|
|
20230908,104900,481712780,3200,3200,3200,3200,803
|
|
20230908,104800,479143180,3200,3200,3200,3200,500
|
|
20230908,104700,477543180,3200,3200,3200,3200,311
|
|
20230908,104600,476547980,3200,3200,3200,3200,0
|
|
20230908,104500,476547980,3200,3200,3200,3200,210
|
|
20230908,104400,475875980,3200,3205,3205,3200,50
|
|
20230908,104300,475715830,3205,3200,3205,3200,1667
|
|
20230908,104200,470381355,3200,3200,3200,3200,1044
|
|
20230908,104100,467040555,3205,3205,3205,3205,45
|
|
20230908,104000,466896330,3205,3205,3205,3205,28
|
|
20230908,103900,466806590,3205,3205,3205,3205,25
|
|
20230908,103800,466726465,3200,3200,3200,3200,1
|
|
20230908,103700,466723265,3200,3200,3200,3200,45
|
|
20230908,103600,466579265,3200,3200,3200,3200,0
|
|
20230908,103500,466579265,3200,3200,3200,3200,30
|
|
20230908,103400,466483265,3205,3205,3205,3205,0
|
|
20230908,103300,466483265,3205,3205,3205,3205,0
|
|
20230908,103200,466483265,3205,3200,3205,3200,448
|
|
20230908,103100,465047725,3205,3205,3205,3205,16
|
|
20230908,103000,464996445,3200,3200,3200,3200,1
|
|
20230908,102900,464993245,3195,3195,3195,3195,550
|
|
20230908,102800,463235995,3205,3205,3205,3205,0
|
|
20230908,102700,463235995,3205,3200,3205,3200,1037
|
|
20230908,102600,459917535,3205,3200,3205,3200,149
|
|
20230908,102500,459440485,3200,3200,3200,3200,0
|
|
20230908,102400,459440485,3200,3200,3200,3200,969
|
|
20230908,102300,456339685,3200,3200,3200,3200,706
|
|
20230908,102200,454080485,3200,3200,3200,3200,500
|
|
20230908,102100,452480485,3200,3200,3200,3200,0
|
|
20230908,102000,452480485,3200,3200,3200,3200,1
|
|
20230908,101900,452477285,3200,3200,3200,3200,0
|
|
20230908,101800,452477285,3200,3205,3205,3200,800
|
|
20230908,101700,449916710,3210,3210,3210,3210,10
|
|
20230908,101600,449884610,3210,3210,3210,3210,10
|
|
20230908,101500,449852510,3210,3210,3210,3210,10
|
|
20230908,101400,449820410,3200,3210,3210,3200,379
|
|
20230908,101300,448607110,3210,3200,3210,3200,836
|
|
20230908,101200,445926560,3200,3200,3200,3200,396
|
|
20230908,101100,444659360,3200,3205,3205,3200,300
|
|
20230908,101000,443699355,3200,3205,3205,3200,206
|
|
20230908,100900,443040145,3195,3195,3195,3195,424
|
|
20230908,100800,441685465,3195,3195,3195,3195,0
|
|
20230908,100700,441685465,3195,3195,3195,3195,0
|
|
20230908,100600,441685465,3195,3210,3210,3195,11000
|
|
20230908,100500,406470685,3215,3215,3215,3215,0
|
|
20230908,100400,406470685,3215,3215,3215,3215,44
|
|
20230908,100300,406329225,3215,3220,3220,3215,1634
|
|
20230908,100200,401070895,3220,3220,3220,3220,3
|
|
20230908,100100,401061235,3220,3220,3220,3220,152
|
|
20230908,100000,400571795,3215,3215,3215,3215,0
|
|
20230908,095900,400571795,3215,3225,3225,3215,17958
|
|
20230908,095800,342768120,3225,3235,3235,3225,41
|
|
20230908,095700,342635685,3235,3235,3235,3235,0
|
|
20230908,095600,342635685,3235,3240,3240,3235,581
|
|
20230908,095500,340755375,3245,3225,3245,3225,6897
|
|
20230908,095400,318477825,3220,3220,3220,3220,1735
|
|
20230908,095300,312891125,3215,3210,3215,3210,3853
|
|
20230908,095200,300517945,3205,3205,3205,3205,531
|
|
20230908,095100,298816090,3205,3205,3205,3205,1000
|
|
20230908,095000,295611090,3205,3200,3205,3200,1350
|
|
20230908,094900,291289340,3205,3205,3205,3205,2396
|
|
20230908,094800,283610160,3210,3210,3210,3210,1909
|
|
20230908,094700,277482270,3210,3215,3215,3210,700
|
|
20230908,094600,275232770,3210,3210,3210,3210,100
|
|
20230908,094500,274911770,3210,3210,3210,3210,0
|
|
20230908,094400,274911770,3210,3210,3210,3210,50
|
|
20230908,094300,274751270,3210,3210,3210,3210,562
|
|
20230908,094200,272947250,3210,3210,3210,3210,920
|
|
20230908,094100,269994050,3215,3215,3215,3215,265
|
|
20230908,094000,269142075,3220,3220,3220,3220,0
|
|
20230908,093900,269142075,3220,3220,3220,3220,137
|
|
20230908,093800,268700935,3210,3225,3225,3210,905
|
|
20230908,093700,265792125,3225,3220,3225,3210,2734
|
|
20230908,093600,257003985,3215,3215,3220,3215,2118
|
|
20230908,093500,250194605,3215,3220,3220,3215,701
|
|
20230908,093400,247938340,3220,3215,3220,3215,2832
|
|
20230908,093300,238831905,3215,3215,3215,3215,8
|
|
20230908,093200,238806185,3205,3205,3205,3205,0
|
|
20230908,093100,238806185,3205,3215,3215,3205,1817
|
|
20230908,093000,232982670,3205,3210,3210,3205,845
|
|
20230908,092900,230273445,3205,3205,3205,3205,2363
|
|
20230908,092800,222700030,3205,3210,3210,3205,884
|
|
20230908,092700,219863700,3200,3210,3210,3200,1546
|
|
20230908,092600,214912925,3210,3215,3215,3210,861
|
|
20230908,092500,212148905,3220,3220,3220,3220,107
|
|
20230908,092400,211804365,3220,3230,3230,3220,2780
|
|
20230908,092300,202841715,3235,3230,3235,3230,670
|
|
20230908,092200,200677415,3225,3225,3225,3225,1850
|
|
20230908,092100,194711165,3225,3225,3225,3225,1756
|
|
20230908,092000,189048065,3230,3225,3230,3225,976
|
|
20230908,091900,185900410,3225,3230,3230,3225,1226
|
|
20230908,091800,181946530,3230,3230,3230,3230,101
|
|
20230908,091700,181620300,3230,3230,3230,3230,363
|
|
20230908,091600,180447810,3230,3215,3240,3215,5737
|
|
20230908,091500,161919240,3210,3210,3210,3200,4336
|
|
20230908,091400,148000850,3210,3210,3210,3210,10
|
|
20230908,091300,147968750,3210,3210,3210,3210,44
|
|
20230908,091200,147827510,3205,3200,3210,3200,5156
|
|
20230908,091100,131300290,3190,3200,3205,3170,11570
|
|
20230908,091000,94465185,3205,3205,3205,3205,498
|
|
20230908,090900,92869095,3210,3195,3210,3195,161
|
|
20230908,090800,92354670,3190,3195,3210,3190,1502
|
|
20230908,090700,87557045,3190,3210,3210,3190,2051
|
|
20230908,090600,81008665,3205,3205,3205,3205,499
|
|
20230908,090500,79409370,3210,3210,3210,3200,1263
|
|
20230908,090400,75356150,3200,3200,3200,3200,0
|
|
20230908,090300,75356150,3200,3195,3200,3175,8350
|
|
20230908,090200,48768610,3195,3200,3200,3175,8362
|
|
20230908,090100,22137970,3200,3205,3215,3200,591
|
|
20230908,090000,20246130,3205,3200,3230,3200,6323
|