621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191800,30448179760,3870,3870,3870,3870,453
|
|
20230904,191700,30448179760,3870,3870,3870,3870,0
|
|
20230904,191600,30448179760,3870,3870,3870,3870,0
|
|
20230904,191500,30448179760,3870,3870,3870,3870,0
|
|
20230904,191400,30448179760,3870,3870,3870,3870,0
|
|
20230904,191300,30448179760,3870,3870,3870,3870,0
|
|
20230904,191200,30448179760,3870,3870,3870,3870,0
|
|
20230904,191100,30448179760,3870,3870,3870,3870,0
|
|
20230904,191000,30448179760,3870,3870,3870,3870,0
|
|
20230904,190900,30448179760,3870,3870,3870,3870,0
|
|
20230904,190800,30448179760,3870,3870,3870,3870,0
|
|
20230904,190700,30448179760,3870,3870,3870,3870,0
|
|
20230904,190600,30448179760,3870,3870,3870,3870,0
|
|
20230904,190500,30448179760,3870,3870,3870,3870,0
|
|
20230904,190400,30448179760,3870,3870,3870,3870,0
|
|
20230904,190300,30448179760,3870,3870,3870,3870,0
|
|
20230904,190200,30448179760,3870,3870,3870,3870,0
|
|
20230904,190100,30448179760,3870,3870,3870,3870,0
|
|
20230904,190000,30448179760,3870,3870,3870,3870,0
|
|
20230904,185900,30448179760,3870,3870,3870,3870,0
|
|
20230904,185800,30448179760,3870,3870,3870,3870,0
|
|
20230904,185700,30448179760,3870,3870,3870,3870,0
|
|
20230904,185600,30448179760,3870,3870,3870,3870,0
|
|
20230904,185500,30448179760,3870,3870,3870,3870,0
|
|
20230904,185400,30448179760,3870,3870,3870,3870,0
|
|
20230904,185300,30448179760,3870,3870,3870,3870,0
|
|
20230904,185200,30448179760,3870,3870,3870,3870,0
|
|
20230904,185100,30448179760,3870,3870,3870,3870,0
|
|
20230904,185000,30448179760,3870,3870,3870,3870,0
|
|
20230904,184900,30448179760,3870,3870,3870,3870,0
|
|
20230904,184800,30448179760,3870,3870,3870,3870,453
|
|
20230904,184700,30448179760,3870,3870,3870,3870,0
|
|
20230904,184600,30448179760,3870,3870,3870,3870,0
|
|
20230904,184500,30448179760,3870,3870,3870,3870,0
|
|
20230904,184400,30448179760,3870,3870,3870,3870,0
|
|
20230904,184300,30448179760,3870,3870,3870,3870,0
|
|
20230904,184200,30448179760,3870,3870,3870,3870,0
|
|
20230904,184100,30448179760,3870,3870,3870,3870,0
|
|
20230904,184000,30448179760,3870,3870,3870,3870,0
|
|
20230904,183900,30448179760,3870,3870,3870,3870,0
|
|
20230904,183800,30448179760,3870,3870,3870,3870,0
|
|
20230904,183700,30448179760,3870,3870,3870,3870,0
|
|
20230904,183600,30448179760,3870,3870,3870,3870,0
|
|
20230904,183500,30448179760,3870,3870,3870,3870,0
|
|
20230904,183400,30448179760,3870,3870,3870,3870,0
|
|
20230904,183300,30448179760,3870,3870,3870,3870,0
|
|
20230904,183200,30448179760,3870,3870,3870,3870,0
|
|
20230904,183100,30448179760,3870,3870,3870,3870,0
|
|
20230904,183000,30448179760,3870,3870,3870,3870,0
|
|
20230904,182900,30448179760,3870,3870,3870,3870,0
|
|
20230904,182800,30448179760,3870,3870,3870,3870,0
|
|
20230904,182700,30448179760,3870,3870,3870,3870,0
|
|
20230904,182600,30448179760,3870,3870,3870,3870,0
|
|
20230904,182500,30448179760,3870,3870,3870,3870,0
|
|
20230904,182400,30448179760,3870,3870,3870,3870,0
|
|
20230904,182300,30448179760,3870,3870,3870,3870,0
|
|
20230904,182200,30448179760,3870,3870,3870,3870,0
|
|
20230904,182100,30448179760,3870,3870,3870,3870,0
|
|
20230904,182000,30448179760,3870,3870,3870,3870,0
|
|
20230904,181900,30448179760,3870,3870,3870,3870,0
|
|
20230904,181800,30448179760,3870,3870,3870,3870,453
|
|
20230904,181700,30448179760,3870,3870,3870,3870,0
|
|
20230904,181600,30448179760,3870,3870,3870,3870,0
|
|
20230904,181500,30448179760,3870,3870,3870,3870,0
|
|
20230904,181400,30448179760,3870,3870,3870,3870,0
|
|
20230904,181300,30448179760,3870,3870,3870,3870,0
|
|
20230904,181200,30448179760,3870,3870,3870,3870,0
|
|
20230904,181100,30448179760,3870,3870,3870,3870,0
|
|
20230904,181000,30448179760,3870,3870,3870,3870,0
|
|
20230904,180900,30448179760,3870,3870,3870,3870,0
|
|
20230904,180800,30448179760,3870,3870,3870,3870,0
|
|
20230904,180700,30448179760,3870,3870,3870,3870,0
|
|
20230904,180600,30448179760,3870,3870,3870,3870,0
|
|
20230904,180500,30448179760,3870,3870,3870,3870,0
|
|
20230904,180400,30448179760,3870,3870,3870,3870,0
|
|
20230904,180300,30448179760,3870,3870,3870,3870,0
|
|
20230904,180200,30448179760,3870,3870,3870,3870,0
|
|
20230904,180100,30448179760,3870,3870,3870,3870,0
|
|
20230904,180000,30448179760,3870,3870,3870,3870,0
|
|
20230904,175900,30448179760,3870,3870,3870,3870,0
|
|
20230904,175800,30448179760,3870,3870,3870,3870,0
|
|
20230904,175700,30448179760,3870,3870,3870,3870,0
|
|
20230904,175600,30448179760,3870,3870,3870,3870,0
|
|
20230904,175500,30448179760,3870,3870,3870,3870,0
|
|
20230904,175400,30448179760,3870,3870,3870,3870,0
|
|
20230904,175300,30448179760,3870,3870,3870,3870,0
|
|
20230904,175200,30448179760,3870,3870,3870,3870,0
|
|
20230904,175100,30448179760,3870,3870,3870,3870,0
|
|
20230904,175000,30448179760,3870,3870,3870,3870,0
|
|
20230904,174900,30448179760,3870,3870,3870,3870,0
|
|
20230904,174800,30448179760,3870,3870,3870,3870,453
|
|
20230904,174700,30448179760,3870,3870,3870,3870,0
|
|
20230904,174600,30448179760,3870,3870,3870,3870,0
|
|
20230904,174500,30448179760,3870,3870,3870,3870,0
|
|
20230904,174400,30448179760,3870,3870,3870,3870,0
|
|
20230904,174300,30448179760,3870,3870,3870,3870,0
|
|
20230904,174200,30448179760,3870,3870,3870,3870,0
|
|
20230904,174100,30448179760,3870,3870,3870,3870,0
|
|
20230904,174000,30448179760,3870,3870,3870,3870,0
|
|
20230904,173900,30448179760,3870,3870,3870,3870,0
|
|
20230904,173800,30448179760,3870,3870,3870,3870,0
|
|
20230904,173700,30448179760,3870,3870,3870,3870,0
|
|
20230904,173600,30448179760,3870,3870,3870,3870,0
|
|
20230904,173500,30448179760,3870,3870,3870,3870,0
|
|
20230904,173400,30448179760,3870,3870,3870,3870,0
|
|
20230904,173300,30448179760,3870,3870,3870,3870,0
|
|
20230904,173200,30448179760,3870,3870,3870,3870,0
|
|
20230904,173100,30448179760,3870,3870,3870,3870,0
|
|
20230904,173000,30448179760,3870,3870,3870,3870,0
|
|
20230904,172900,30448179760,3870,3870,3870,3870,0
|
|
20230904,172800,30448179760,3870,3870,3870,3870,0
|
|
20230904,172700,30448179760,3870,3870,3870,3870,0
|
|
20230904,172600,30448179760,3870,3870,3870,3870,0
|
|
20230904,172500,30448179760,3870,3870,3870,3870,0
|
|
20230904,172400,30448179760,3870,3870,3870,3870,0
|
|
20230904,172300,30448179760,3870,3870,3870,3870,0
|
|
20230904,172200,30448179760,3870,3870,3870,3870,0
|
|
20230904,172100,30448179760,3870,3870,3870,3870,0
|
|
20230904,172000,30448179760,3870,3870,3870,3870,0
|
|
20230904,171900,30448179760,3870,3870,3870,3870,0
|
|
20230904,171800,30448179760,3870,3870,3870,3870,453
|
|
20230904,171700,30448179760,3870,3870,3870,3870,0
|
|
20230904,171600,30448179760,3870,3870,3870,3870,0
|
|
20230904,171500,30448179760,3870,3870,3870,3870,0
|
|
20230904,171400,30448179760,3870,3870,3870,3870,0
|
|
20230904,171300,30448179760,3870,3870,3870,3870,0
|
|
20230904,171200,30448179760,3870,3870,3870,3870,0
|
|
20230904,171100,30448179760,3870,3870,3870,3870,0
|
|
20230904,171000,30448179760,3870,3870,3870,3870,0
|
|
20230904,170900,30448179760,3870,3870,3870,3870,0
|
|
20230904,170800,30448179760,3870,3870,3870,3870,0
|
|
20230904,170700,30448179760,3870,3870,3870,3870,0
|
|
20230904,170600,30448179760,3870,3870,3870,3870,0
|
|
20230904,170500,30448179760,3870,3870,3870,3870,0
|
|
20230904,170400,30448179760,3870,3870,3870,3870,0
|
|
20230904,170300,30448179760,3870,3870,3870,3870,0
|
|
20230904,170200,30448179760,3870,3870,3870,3870,0
|
|
20230904,170100,30448179760,3870,3870,3870,3870,0
|
|
20230904,170000,30448179760,3870,3870,3870,3870,0
|
|
20230904,165900,30448179760,3870,3870,3870,3870,0
|
|
20230904,165800,30448179760,3870,3870,3870,3870,0
|
|
20230904,165700,30448179760,3870,3870,3870,3870,0
|
|
20230904,165600,30448179760,3870,3870,3870,3870,0
|
|
20230904,165500,30448179760,3870,3870,3870,3870,0
|
|
20230904,165400,30448179760,3870,3870,3870,3870,0
|
|
20230904,165300,30448179760,3870,3870,3870,3870,0
|
|
20230904,165200,30448179760,3870,3870,3870,3870,0
|
|
20230904,165100,30448179760,3870,3870,3870,3870,0
|
|
20230904,165000,30448179760,3870,3870,3870,3870,0
|
|
20230904,164900,30448179760,3870,3870,3870,3870,0
|
|
20230904,164800,30448179760,3870,3870,3870,3870,453
|
|
20230904,164700,30448179760,3870,3870,3870,3870,0
|
|
20230904,164600,30448179760,3870,3870,3870,3870,0
|
|
20230904,164500,30448179760,3870,3870,3870,3870,0
|
|
20230904,164400,30448179760,3870,3870,3870,3870,0
|
|
20230904,164300,30448179760,3870,3870,3870,3870,0
|
|
20230904,164200,30448179760,3870,3870,3870,3870,0
|
|
20230904,164100,30448179760,3870,3870,3870,3870,0
|
|
20230904,164000,30448179760,3870,3870,3870,3870,0
|
|
20230904,163900,30448179760,3870,3870,3870,3870,0
|
|
20230904,163800,30448179760,3870,3870,3870,3870,0
|
|
20230904,163700,30448179760,3870,3870,3870,3870,0
|
|
20230904,163600,30448179760,3870,3870,3870,3870,0
|
|
20230904,163500,30448179760,3870,3870,3870,3870,0
|
|
20230904,163400,30448179760,3870,3870,3870,3870,0
|
|
20230904,163300,30448179760,3870,3870,3870,3870,0
|
|
20230904,163200,30448179760,3870,3870,3870,3870,0
|
|
20230904,163100,30448179760,3870,3870,3870,3870,0
|
|
20230904,163000,30448179760,3870,3870,3870,3870,0
|
|
20230904,162900,30448179760,3870,3870,3870,3870,0
|
|
20230904,162800,30448179760,3870,3870,3870,3870,0
|
|
20230904,162700,30448179760,3870,3870,3870,3870,0
|
|
20230904,162600,30448179760,3870,3870,3870,3870,0
|
|
20230904,162500,30448179760,3870,3870,3870,3870,0
|
|
20230904,162400,30448179760,3870,3870,3870,3870,0
|
|
20230904,162300,30448179760,3870,3870,3870,3870,0
|
|
20230904,162200,30448179760,3870,3870,3870,3870,0
|
|
20230904,162100,30448179760,3870,3870,3870,3870,0
|
|
20230904,162000,30448179760,3870,3870,3870,3870,0
|
|
20230904,161900,30448179760,3870,3870,3870,3870,0
|
|
20230904,161800,30448179760,3870,3870,3870,3870,453
|
|
20230904,161700,30448179760,3870,3870,3870,3870,0
|
|
20230904,161600,30448179760,3870,3870,3870,3870,0
|
|
20230904,161500,30448179760,3870,3870,3870,3870,0
|
|
20230904,161400,30448179760,3870,3870,3870,3870,0
|
|
20230904,161300,30448179760,3870,3870,3870,3870,0
|
|
20230904,161200,30448179760,3870,3870,3870,3870,0
|
|
20230904,161100,30448179760,3870,3870,3870,3870,0
|
|
20230904,161000,30448179760,3870,3870,3870,3870,0
|
|
20230904,160900,30448179760,3870,3870,3870,3870,0
|
|
20230904,160800,30448179760,3870,3870,3870,3870,0
|
|
20230904,160700,30448179760,3870,3870,3870,3870,0
|
|
20230904,160600,30448179760,3870,3870,3870,3870,0
|
|
20230904,160500,30448179760,3870,3870,3870,3870,0
|
|
20230904,160400,30448179760,3870,3870,3870,3870,0
|
|
20230904,160300,30448179760,3870,3870,3870,3870,0
|
|
20230904,160200,30448179760,3870,3870,3870,3870,0
|
|
20230904,160100,30448179760,3870,3870,3870,3870,0
|
|
20230904,160000,30448179760,3870,3870,3870,3870,0
|
|
20230904,155900,30448179760,3870,3870,3870,3870,0
|
|
20230904,155800,30448179760,3870,3870,3870,3870,0
|
|
20230904,155700,30448179760,3870,3870,3870,3870,0
|
|
20230904,155600,30448179760,3870,3870,3870,3870,0
|
|
20230904,155500,30448179760,3870,3870,3870,3870,0
|
|
20230904,155400,30448179760,3870,3870,3870,3870,0
|
|
20230904,155300,30448179760,3870,3870,3870,3870,0
|
|
20230904,155200,30448179760,3870,3870,3870,3870,0
|
|
20230904,155100,30448179760,3870,3870,3870,3870,0
|
|
20230904,155000,30448179760,3870,3870,3870,3870,0
|
|
20230904,154900,30448179760,3870,3870,3870,3870,0
|
|
20230904,154800,30448179760,3870,3870,3870,3870,453
|
|
20230904,154700,30448179760,3870,3870,3870,3870,0
|
|
20230904,154600,30448179760,3870,3870,3870,3870,0
|
|
20230904,154500,30448179760,3870,3870,3870,3870,0
|
|
20230904,154400,30448179760,3870,3870,3870,3870,0
|
|
20230904,154300,30448179760,3870,3870,3870,3870,0
|
|
20230904,154200,30448179760,3870,3870,3870,3870,0
|
|
20230904,154100,30448179760,3870,3870,3870,3870,0
|
|
20230904,154000,30448179760,3870,3870,3870,3870,0
|
|
20230904,153900,30448179760,3870,3870,3870,3870,0
|
|
20230904,153800,30448179760,3870,3870,3870,3870,0
|
|
20230904,153700,30448179760,3870,3870,3870,3870,0
|
|
20230904,153600,30448179760,3870,3870,3870,3870,0
|
|
20230904,153500,30448179760,3870,3870,3870,3870,0
|
|
20230904,153400,30448179760,3870,3870,3870,3870,0
|
|
20230904,153300,30448179760,3870,3870,3870,3870,0
|
|
20230904,153200,30448179760,3870,3870,3870,3870,0
|
|
20230904,153100,30448179760,3870,3870,3870,3870,0
|
|
20230904,153000,30448179760,3870,3870,3870,3870,453
|
|
20230904,152900,30446426650,3870,3870,3870,3870,0
|
|
20230904,152800,30446426650,3870,3870,3870,3870,0
|
|
20230904,152700,30446426650,3870,3870,3870,3870,0
|
|
20230904,152600,30446426650,3870,3870,3870,3870,0
|
|
20230904,152500,30446426650,3870,3870,3870,3870,0
|
|
20230904,152400,30446426650,3870,3870,3870,3870,0
|
|
20230904,152300,30446426650,3870,3870,3870,3870,0
|
|
20230904,152200,30446426650,3870,3870,3870,3870,0
|
|
20230904,152100,30446426650,3870,3870,3870,3870,0
|
|
20230904,152000,30446426650,3870,3870,3870,3870,0
|
|
20230904,151900,30446426650,3870,3870,3870,3870,21
|
|
20230904,151800,30446345380,3870,3870,3870,3870,17
|
|
20230904,151700,30446279590,3870,3870,3870,3870,0
|
|
20230904,151600,30446279590,3870,3870,3870,3870,0
|
|
20230904,151500,30446279590,3870,3870,3870,3870,2
|
|
20230904,151400,30446271850,3870,3870,3870,3870,0
|
|
20230904,151300,30446271850,3870,3870,3870,3870,0
|
|
20230904,151200,30446271850,3870,3870,3870,3870,366
|
|
20230904,151100,30444855430,3870,3870,3870,3870,500
|
|
20230904,151000,30442920430,3870,3870,3870,3870,0
|
|
20230904,150900,30442920430,3870,3870,3870,3870,100
|
|
20230904,150800,30442533430,3870,3870,3870,3870,51
|
|
20230904,150700,30442336060,3870,3870,3870,3870,4
|
|
20230904,150600,30442320580,3870,3870,3870,3870,0
|
|
20230904,150500,30442320580,3870,3870,3870,3870,0
|
|
20230904,150400,30442320580,3870,3870,3870,3870,0
|
|
20230904,150300,30442320580,3870,3870,3870,3870,0
|
|
20230904,150200,30442320580,3870,3870,3870,3870,0
|
|
20230904,150100,30442320580,3870,3870,3870,3870,0
|
|
20230904,150000,30442320580,3870,3870,3870,3870,30
|
|
20230904,145900,30442204480,3870,3870,3870,3870,0
|
|
20230904,145800,30442204480,3870,3870,3870,3870,0
|
|
20230904,145700,30442204480,3870,3870,3870,3870,20
|
|
20230904,145600,30442127080,3870,3870,3870,3870,0
|
|
20230904,145500,30442127080,3870,3870,3870,3870,0
|
|
20230904,145400,30442127080,3870,3870,3870,3870,0
|
|
20230904,145300,30442127080,3870,3870,3870,3870,0
|
|
20230904,145200,30442127080,3870,3870,3870,3870,2
|
|
20230904,145100,30442119340,3870,3870,3870,3870,0
|
|
20230904,145000,30442119340,3870,3870,3870,3870,249
|
|
20230904,144900,30441155710,3870,3870,3870,3870,300
|
|
20230904,144800,30439994710,3870,3870,3870,3870,0
|
|
20230904,144700,30439994710,3870,3870,3870,3870,0
|
|
20230904,144600,30439994710,3870,3870,3870,3870,0
|
|
20230904,144500,30439994710,3870,3870,3870,3870,0
|
|
20230904,144400,30439994710,3870,3870,3870,3870,39
|
|
20230904,144300,30439843780,3870,3870,3870,3870,0
|
|
20230904,144200,30439843780,3870,3870,3870,3870,108
|
|
20230904,144100,30439425820,3870,3870,3870,3870,1823
|
|
20230904,144000,30432370810,3870,3870,3870,3870,80
|
|
20230904,143900,30432061210,3870,3870,3870,3870,0
|
|
20230904,143800,30432061210,3870,3870,3870,3870,500
|
|
20230904,143700,30430126210,3870,3870,3870,3870,1480
|
|
20230904,143600,30424398610,3870,3870,3870,3870,0
|
|
20230904,143500,30424398610,3870,3870,3870,3870,500
|
|
20230904,143400,30422463610,3870,3870,3870,3870,0
|
|
20230904,143300,30422463610,3870,3870,3870,3870,169
|
|
20230904,143200,30421809580,3870,3870,3870,3870,243
|
|
20230904,143100,30420869170,3870,3870,3870,3870,166
|
|
20230904,143000,30420226750,3870,3870,3870,3870,1
|
|
20230904,142900,30420222880,3870,3870,3870,3870,10
|
|
20230904,142800,30420184180,3870,3870,3870,3870,0
|
|
20230904,142700,30420184180,3870,3870,3870,3870,0
|
|
20230904,142600,30420184180,3870,3870,3870,3870,0
|
|
20230904,142500,30420184180,3870,3870,3870,3870,0
|
|
20230904,142400,30420184180,3870,3870,3870,3870,0
|
|
20230904,142300,30420184180,3870,3870,3870,3870,0
|
|
20230904,142200,30420184180,3870,3870,3870,3870,0
|
|
20230904,142100,30420184180,3870,3870,3870,3870,0
|
|
20230904,142000,30420184180,3870,3870,3870,3870,0
|
|
20230904,141900,30420184180,3870,3870,3870,3870,0
|
|
20230904,141800,30420184180,3870,3870,3870,3870,109
|
|
20230904,141700,30419762350,3870,3870,3870,3870,5606
|
|
20230904,141600,30398067130,3870,3870,3870,3870,5000
|
|
20230904,141500,30378717130,3870,3870,3870,3870,45
|
|
20230904,141400,30378542980,3870,3870,3870,3870,0
|
|
20230904,141300,30378542980,3870,3870,3870,3870,36
|
|
20230904,141200,30378403660,3870,3870,3870,3870,50
|
|
20230904,141100,30378210160,3870,3870,3870,3870,0
|
|
20230904,141000,30378210160,3870,3870,3870,3870,0
|
|
20230904,140900,30378210160,3870,3870,3870,3870,0
|
|
20230904,140800,30378210160,3870,3870,3870,3870,0
|
|
20230904,140700,30378210160,3870,3870,3870,3870,15
|
|
20230904,140600,30378152110,3870,3870,3870,3870,18
|
|
20230904,140500,30378082450,3870,3870,3870,3870,3509
|
|
20230904,140400,30364502620,3870,3870,3870,3870,0
|
|
20230904,140300,30364502620,3870,3870,3870,3870,2
|
|
20230904,140200,30364494880,3870,3870,3870,3870,0
|
|
20230904,140100,30364494880,3870,3870,3870,3870,0
|
|
20230904,140000,30364494880,3870,3870,3870,3870,305
|
|
20230904,135900,30363314530,3870,3870,3870,3870,0
|
|
20230904,135800,30363314530,3870,3870,3870,3870,0
|
|
20230904,135700,30363314530,3870,3870,3870,3870,0
|
|
20230904,135600,30363314530,3870,3870,3870,3870,0
|
|
20230904,135500,30363314530,3870,3870,3870,3870,99
|
|
20230904,135400,30362931400,3870,3870,3870,3870,0
|
|
20230904,135300,30362931400,3870,3870,3870,3870,5
|
|
20230904,135200,30362912050,3870,3870,3870,3870,80
|
|
20230904,135100,30362602450,3870,3870,3870,3870,1
|
|
20230904,135000,30362598580,3870,3870,3870,3870,0
|
|
20230904,134900,30362598580,3870,3870,3870,3870,0
|
|
20230904,134800,30362598580,3870,3870,3870,3870,0
|
|
20230904,134700,30362598580,3870,3870,3870,3870,1
|
|
20230904,134600,30362594710,3870,3870,3870,3870,2
|
|
20230904,134500,30362586970,3870,3870,3870,3870,0
|
|
20230904,134400,30362586970,3870,3870,3870,3870,20
|
|
20230904,134300,30362509570,3870,3870,3870,3870,0
|
|
20230904,134200,30362509570,3870,3870,3870,3870,5
|
|
20230904,134100,30362490220,3870,3870,3870,3870,0
|
|
20230904,134000,30362490220,3870,3870,3870,3870,0
|
|
20230904,133900,30362490220,3870,3870,3870,3870,0
|
|
20230904,133800,30362490220,3870,3870,3870,3870,0
|
|
20230904,133700,30362490220,3870,3870,3870,3870,2
|
|
20230904,133600,30362482480,3870,3870,3870,3870,2360
|
|
20230904,133500,30353349280,3870,3870,3870,3870,0
|
|
20230904,133400,30353349280,3870,3870,3870,3870,0
|
|
20230904,133300,30353349280,3870,3870,3870,3870,5
|
|
20230904,133200,30353329930,3870,3870,3870,3870,65
|
|
20230904,133100,30353078380,3870,3870,3870,3870,19
|
|
20230904,133000,30353004850,3870,3870,3870,3870,0
|
|
20230904,132900,30353004850,3870,3870,3870,3870,144
|
|
20230904,132800,30352447570,3870,3870,3870,3870,0
|
|
20230904,132700,30352447570,3870,3870,3870,3870,0
|
|
20230904,132600,30352447570,3870,3870,3870,3870,0
|
|
20230904,132500,30352447570,3870,3870,3870,3870,0
|
|
20230904,132400,30352447570,3870,3870,3870,3870,5
|
|
20230904,132300,30352428220,3870,3870,3870,3870,108
|
|
20230904,132200,30352010260,3870,3870,3870,3870,0
|
|
20230904,132100,30352010260,3870,3870,3870,3870,7000
|
|
20230904,132000,30324920260,3870,3870,3870,3870,257
|
|
20230904,131900,30323925670,3870,3870,3870,3870,0
|
|
20230904,131800,30323925670,3870,3870,3870,3870,0
|
|
20230904,131700,30323925670,3870,3870,3870,3870,1109
|
|
20230904,131600,30319633840,3870,3870,3870,3870,1074
|
|
20230904,131500,30315477460,3870,3870,3870,3870,0
|
|
20230904,131400,30315477460,3870,3870,3870,3870,0
|
|
20230904,131300,30315477460,3870,3870,3870,3870,10
|
|
20230904,131200,30315438760,3870,3870,3870,3870,12
|
|
20230904,131100,30315392320,3870,3870,3870,3870,0
|
|
20230904,131000,30315392320,3870,3870,3870,3870,55
|
|
20230904,130900,30315179470,3870,3870,3870,3870,29
|
|
20230904,130800,30315067240,3870,3870,3870,3870,0
|
|
20230904,130700,30315067240,3870,3870,3870,3870,0
|
|
20230904,130600,30315067240,3870,3870,3870,3870,2160
|
|
20230904,130500,30306708040,3870,3870,3870,3870,5
|
|
20230904,130400,30306688690,3870,3870,3870,3870,0
|
|
20230904,130300,30306688690,3870,3870,3870,3870,0
|
|
20230904,130200,30306688690,3870,3870,3870,3870,0
|
|
20230904,130100,30306688690,3870,3870,3870,3870,0
|
|
20230904,130000,30306688690,3870,3870,3870,3870,1
|
|
20230904,125900,30306684820,3870,3870,3870,3870,1
|
|
20230904,125800,30306680950,3870,3870,3870,3870,720
|
|
20230904,125700,30303894550,3870,3870,3870,3870,0
|
|
20230904,125600,30303894550,3870,3870,3870,3870,366
|
|
20230904,125500,30302478130,3870,3870,3870,3870,20
|
|
20230904,125400,30302400730,3870,3870,3870,3870,1
|
|
20230904,125300,30302396860,3870,3870,3870,3870,10036
|
|
20230904,125200,30263557540,3870,3870,3870,3870,653
|
|
20230904,125100,30261030430,3870,3870,3870,3870,0
|
|
20230904,125000,30261030430,3870,3870,3870,3870,0
|
|
20230904,124900,30261030430,3870,3870,3870,3870,42
|
|
20230904,124800,30260867890,3870,3870,3870,3870,20407
|
|
20230904,124700,30181892800,3870,3870,3870,3870,1095
|
|
20230904,124600,30177655150,3870,3870,3870,3870,10
|
|
20230904,124500,30177616450,3870,3870,3870,3870,0
|
|
20230904,124400,30177616450,3870,3870,3870,3870,42
|
|
20230904,124300,30177453910,3870,3870,3870,3870,0
|
|
20230904,124200,30177453910,3870,3870,3870,3870,2000
|
|
20230904,124100,30169713910,3870,3870,3870,3870,0
|
|
20230904,124000,30169713910,3870,3870,3870,3870,0
|
|
20230904,123900,30169713910,3870,3870,3870,3870,100
|
|
20230904,123800,30169326910,3870,3870,3870,3870,3000
|
|
20230904,123700,30157716910,3870,3870,3870,3870,58
|
|
20230904,123600,30157492450,3870,3870,3870,3870,1
|
|
20230904,123500,30157488580,3870,3870,3870,3870,0
|
|
20230904,123400,30157488580,3870,3870,3870,3870,0
|
|
20230904,123300,30157488580,3870,3870,3870,3870,0
|
|
20230904,123200,30157488580,3870,3870,3870,3870,0
|
|
20230904,123100,30157488580,3870,3870,3870,3870,0
|
|
20230904,123000,30157488580,3870,3870,3870,3870,574
|
|
20230904,122900,30155267200,3870,3870,3870,3870,2
|
|
20230904,122800,30155259460,3870,3870,3870,3870,0
|
|
20230904,122700,30155259460,3870,3870,3870,3870,0
|
|
20230904,122600,30155259460,3870,3870,3870,3870,0
|
|
20230904,122500,30155259460,3870,3870,3870,3870,896
|
|
20230904,122400,30151791940,3870,3870,3870,3870,0
|
|
20230904,122300,30151791940,3870,3870,3870,3870,29
|
|
20230904,122200,30151679710,3870,3870,3870,3870,0
|
|
20230904,122100,30151679710,3870,3870,3870,3870,0
|
|
20230904,122000,30151679710,3870,3870,3870,3870,10
|
|
20230904,121900,30151641010,3870,3870,3870,3870,0
|
|
20230904,121800,30151641010,3870,3870,3870,3870,0
|
|
20230904,121700,30151641010,3870,3870,3870,3870,0
|
|
20230904,121600,30151641010,3870,3870,3870,3870,0
|
|
20230904,121500,30151641010,3870,3870,3870,3870,25
|
|
20230904,121400,30151544260,3870,3870,3870,3870,0
|
|
20230904,121300,30151544260,3870,3870,3870,3870,500
|
|
20230904,121200,30149609260,3870,3870,3870,3870,0
|
|
20230904,121100,30149609260,3870,3870,3870,3870,20
|
|
20230904,121000,30149531860,3870,3870,3870,3870,0
|
|
20230904,120900,30149531860,3870,3870,3870,3870,0
|
|
20230904,120800,30149531860,3870,3870,3870,3870,15
|
|
20230904,120700,30149473810,3870,3870,3870,3870,78
|
|
20230904,120600,30149171950,3870,3870,3870,3870,0
|
|
20230904,120500,30149171950,3870,3870,3870,3870,0
|
|
20230904,120400,30149171950,3870,3870,3870,3870,0
|
|
20230904,120300,30149171950,3870,3870,3870,3870,13
|
|
20230904,120200,30149121640,3870,3870,3870,3870,0
|
|
20230904,120100,30149121640,3870,3870,3870,3870,0
|
|
20230904,120000,30149121640,3870,3870,3870,3870,100
|
|
20230904,115900,30148734640,3870,3870,3870,3870,300
|
|
20230904,115800,30147573640,3870,3870,3870,3870,0
|
|
20230904,115700,30147573640,3870,3870,3870,3870,0
|
|
20230904,115600,30147573640,3870,3870,3870,3870,118
|
|
20230904,115500,30147116980,3870,3870,3870,3870,0
|
|
20230904,115400,30147116980,3870,3870,3870,3870,0
|
|
20230904,115300,30147116980,3870,3870,3870,3870,1
|
|
20230904,115200,30147113110,3870,3870,3870,3870,11
|
|
20230904,115100,30147070540,3870,3870,3870,3870,0
|
|
20230904,115000,30147070540,3870,3870,3870,3870,12
|
|
20230904,114900,30147024100,3870,3870,3870,3870,0
|
|
20230904,114800,30147024100,3870,3870,3870,3870,111
|
|
20230904,114700,30146594530,3870,3870,3870,3870,0
|
|
20230904,114600,30146594530,3870,3870,3870,3870,1351
|
|
20230904,114500,30141366160,3870,3870,3870,3870,1363
|
|
20230904,114400,30136091350,3870,3870,3870,3870,2
|
|
20230904,114300,30136083610,3870,3870,3870,3870,0
|
|
20230904,114200,30136083610,3870,3870,3870,3870,1
|
|
20230904,114100,30136079740,3870,3870,3870,3870,0
|
|
20230904,114000,30136079740,3870,3870,3870,3870,41
|
|
20230904,113900,30135921070,3870,3870,3870,3870,0
|
|
20230904,113800,30135921070,3870,3870,3870,3870,1
|
|
20230904,113700,30135917200,3870,3870,3870,3870,10
|
|
20230904,113600,30135878500,3870,3870,3870,3870,0
|
|
20230904,113500,30135878500,3870,3870,3870,3870,0
|
|
20230904,113400,30135878500,3870,3870,3870,3870,0
|
|
20230904,113300,30135878500,3870,3870,3870,3870,5
|
|
20230904,113200,30135859150,3870,3870,3870,3870,2
|
|
20230904,113100,30135851410,3870,3870,3870,3870,0
|
|
20230904,113000,30135851410,3870,3870,3870,3870,0
|
|
20230904,112900,30135851410,3870,3870,3870,3870,0
|
|
20230904,112800,30135851410,3870,3870,3870,3870,424
|
|
20230904,112700,30134210530,3870,3870,3870,3870,2280
|
|
20230904,112600,30125386930,3870,3870,3870,3870,0
|
|
20230904,112500,30125386930,3870,3870,3870,3870,10
|
|
20230904,112400,30125348230,3870,3870,3870,3870,3
|
|
20230904,112300,30125336620,3870,3870,3870,3870,518
|
|
20230904,112200,30123331960,3870,3870,3870,3870,100
|
|
20230904,112100,30122944960,3870,3870,3870,3870,0
|
|
20230904,112000,30122944960,3870,3870,3870,3870,0
|
|
20230904,111900,30122944960,3870,3870,3870,3870,210
|
|
20230904,111800,30122132260,3870,3870,3870,3870,351
|
|
20230904,111700,30120773890,3870,3870,3870,3870,45
|
|
20230904,111600,30120599740,3870,3870,3870,3870,0
|
|
20230904,111500,30120599740,3870,3870,3870,3870,1136
|
|
20230904,111400,30116203420,3870,3870,3870,3870,0
|
|
20230904,111300,30116203420,3870,3870,3870,3870,0
|
|
20230904,111200,30116203420,3870,3870,3870,3870,480
|
|
20230904,111100,30114345820,3870,3870,3870,3870,1
|
|
20230904,111000,30114341950,3870,3870,3870,3870,1
|
|
20230904,110900,30114338080,3870,3870,3870,3870,2950
|
|
20230904,110800,30102921580,3870,3870,3870,3870,75
|
|
20230904,110700,30102631330,3870,3870,3870,3870,29
|
|
20230904,110600,30102519100,3870,3870,3870,3870,115
|
|
20230904,110500,30102074050,3870,3870,3870,3870,212
|
|
20230904,110400,30101253610,3870,3870,3870,3870,2000
|
|
20230904,110300,30093513610,3870,3870,3870,3870,11
|
|
20230904,110200,30093471040,3870,3870,3870,3870,135
|
|
20230904,110100,30092948590,3870,3870,3870,3870,6077
|
|
20230904,110000,30069430600,3870,3870,3870,3870,26
|
|
20230904,105900,30069329980,3870,3870,3870,3870,500
|
|
20230904,105800,30067394980,3870,3870,3870,3870,462
|
|
20230904,105700,30065607040,3870,3870,3870,3870,650
|
|
20230904,105600,30063091540,3870,3870,3870,3870,0
|
|
20230904,105500,30063091540,3870,3870,3870,3870,2456
|
|
20230904,105400,30053586820,3870,3870,3870,3870,0
|
|
20230904,105300,30053586820,3870,3870,3870,3870,126
|
|
20230904,105200,30053099200,3870,3870,3870,3870,48
|
|
20230904,105100,30052913440,3870,3870,3870,3870,0
|
|
20230904,105000,30052913440,3870,3870,3870,3870,11
|
|
20230904,104900,30052870870,3870,3870,3870,3870,2000
|
|
20230904,104800,30045130870,3870,3870,3870,3870,21
|
|
20230904,104700,30045049600,3870,3870,3870,3870,21
|
|
20230904,104600,30044968330,3870,3870,3870,3870,3659
|
|
20230904,104500,30030808000,3870,3870,3870,3870,51
|
|
20230904,104400,30030610630,3870,3870,3870,3870,5000
|
|
20230904,104300,30011260630,3870,3870,3870,3870,143
|
|
20230904,104200,30010707220,3870,3870,3870,3870,0
|
|
20230904,104100,30010707220,3870,3870,3870,3870,350
|
|
20230904,104000,30009352720,3870,3870,3870,3870,1000
|
|
20230904,103900,30005482720,3870,3870,3870,3870,25
|
|
20230904,103800,30005385970,3870,3870,3870,3870,205
|
|
20230904,103700,30004592620,3870,3870,3870,3870,13
|
|
20230904,103600,30004542310,3870,3870,3870,3870,95
|
|
20230904,103500,30004174660,3870,3870,3870,3870,1001
|
|
20230904,103400,30000300790,3870,3870,3870,3870,0
|
|
20230904,103300,30000300790,3870,3870,3870,3870,200
|
|
20230904,103200,29999526790,3870,3870,3870,3870,5157
|
|
20230904,103100,29979569200,3870,3870,3870,3870,8
|
|
20230904,103000,29979538240,3870,3870,3870,3870,35
|
|
20230904,102900,29979402790,3870,3870,3870,3870,100
|
|
20230904,102800,29979015790,3870,3870,3870,3870,20
|
|
20230904,102700,29978938390,3870,3870,3870,3870,30
|
|
20230904,102600,29978822290,3870,3870,3870,3870,1642
|
|
20230904,102500,29972467750,3870,3870,3870,3870,5
|
|
20230904,102400,29972448400,3870,3870,3870,3870,6
|
|
20230904,102300,29972425180,3870,3870,3870,3870,6
|
|
20230904,102200,29972401960,3870,3870,3870,3870,194
|
|
20230904,102100,29971651180,3870,3870,3870,3870,2606
|
|
20230904,102000,29961565960,3870,3870,3870,3870,213
|
|
20230904,101900,29960741650,3870,3870,3870,3870,211
|
|
20230904,101800,29959925080,3870,3870,3870,3870,1
|
|
20230904,101700,29959921210,3870,3870,3870,3870,531
|
|
20230904,101600,29957866240,3870,3870,3870,3870,0
|
|
20230904,101500,29957866240,3870,3870,3870,3870,189
|
|
20230904,101400,29957134810,3870,3870,3870,3870,4000
|
|
20230904,101300,29941654810,3870,3870,3870,3870,5010
|
|
20230904,101200,29922266110,3870,3870,3870,3870,0
|
|
20230904,101100,29922266110,3870,3870,3870,3870,2000
|
|
20230904,101000,29914526110,3870,3870,3870,3870,0
|
|
20230904,100900,29914526110,3870,3870,3870,3870,105
|
|
20230904,100800,29914119760,3870,3870,3870,3870,20
|
|
20230904,100700,29914042360,3870,3870,3870,3870,221
|
|
20230904,100600,29913187090,3870,3870,3870,3870,59
|
|
20230904,100500,29912958760,3870,3870,3870,3870,2541
|
|
20230904,100400,29903125090,3870,3870,3870,3870,3
|
|
20230904,100300,29903113480,3870,3870,3870,3870,11001
|
|
20230904,100200,29860539610,3870,3870,3870,3870,210
|
|
20230904,100100,29859726910,3870,3870,3870,3870,5207
|
|
20230904,100000,29839575820,3870,3870,3870,3870,701
|
|
20230904,095900,29836862950,3870,3870,3870,3870,100
|
|
20230904,095800,29836475950,3870,3870,3870,3870,999
|
|
20230904,095700,29832609820,3870,3870,3870,3870,501
|
|
20230904,095600,29830670950,3870,3870,3870,3870,182
|
|
20230904,095500,29829966610,3870,3870,3870,3870,1055
|
|
20230904,095400,29825883760,3870,3870,3870,3870,1102
|
|
20230904,095300,29821619020,3870,3870,3870,3870,783
|
|
20230904,095200,29818588810,3870,3870,3870,3870,495
|
|
20230904,095100,29816673160,3870,3870,3870,3870,270
|
|
20230904,095000,29815628260,3870,3870,3870,3870,1187
|
|
20230904,094900,29811034570,3870,3870,3870,3870,2408
|
|
20230904,094800,29801715610,3870,3870,3870,3870,114
|
|
20230904,094700,29801274430,3870,3870,3870,3870,168
|
|
20230904,094600,29800624270,3870,3870,3870,3870,1470
|
|
20230904,094500,29794935370,3870,3870,3870,3870,3829
|
|
20230904,094400,29780117140,3870,3870,3870,3870,977
|
|
20230904,094300,29776336150,3870,3870,3870,3870,106
|
|
20230904,094200,29775925930,3870,3870,3870,3870,102
|
|
20230904,094100,29775531190,3870,3870,3870,3870,511
|
|
20230904,094000,29773553620,3870,3870,3870,3870,527
|
|
20230904,093900,29771514130,3870,3870,3870,3870,308
|
|
20230904,093800,29770322170,3870,3870,3870,3870,14745
|
|
20230904,093700,29713259020,3870,3870,3870,3870,683
|
|
20230904,093600,29710615810,3870,3870,3870,3870,576
|
|
20230904,093500,29708386690,3870,3870,3870,3870,2043
|
|
20230904,093400,29700480280,3870,3870,3870,3870,696
|
|
20230904,093300,29697786760,3870,3870,3870,3870,5334
|
|
20230904,093200,29677144180,3870,3870,3870,3870,1946
|
|
20230904,093100,29669613160,3870,3870,3870,3870,533
|
|
20230904,093000,29667550450,3870,3870,3870,3870,8756
|
|
20230904,092900,29633664730,3870,3870,3870,3870,824
|
|
20230904,092800,29630475850,3870,3870,3870,3870,799
|
|
20230904,092700,29627383720,3870,3870,3870,3870,1008
|
|
20230904,092600,29623482760,3870,3870,3870,3870,11673
|
|
20230904,092500,29578308250,3870,3870,3870,3870,12955
|
|
20230904,092400,29528172400,3870,3870,3870,3870,33
|
|
20230904,092300,29528044690,3870,3870,3870,3870,8458
|
|
20230904,092200,29495312230,3870,3870,3870,3870,7808
|
|
20230904,092100,29465095270,3870,3870,3870,3870,19909
|
|
20230904,092000,29388047440,3870,3870,3870,3870,23272
|
|
20230904,091900,29297984800,3870,3870,3870,3870,5299
|
|
20230904,091800,29277477670,3870,3870,3870,3870,27813
|
|
20230904,091700,29169841360,3870,3870,3870,3870,21459
|
|
20230904,091600,29086795030,3870,3870,3870,3870,67726
|
|
20230904,091500,28824695410,3870,3870,3870,3870,1430
|
|
20230904,091400,28819161310,3870,3870,3870,3870,25818
|
|
20230904,091300,28719245650,3870,3870,3870,3870,11782
|
|
20230904,091200,28673649310,3870,3870,3870,3870,2167
|
|
20230904,091100,28665263020,3870,3870,3870,3870,6193
|
|
20230904,091000,28641296110,3870,3870,3870,3870,4626
|
|
20230904,090900,28623393490,3870,3870,3870,3855,1576134
|
|
20230904,090800,22523780475,3870,3870,3870,3870,295508
|
|
20230904,090700,21380164515,3870,3870,3870,3870,103040
|
|
20230904,090600,20981399715,3870,3870,3870,3870,17994
|
|
20230904,090500,20911762935,3870,3870,3870,3870,188999
|
|
20230904,090400,20180336805,3870,3870,3870,3870,69556
|
|
20230904,090300,19911155085,3870,3870,3870,3870,446365
|
|
20230904,090200,18183722535,3870,3845,3870,3690,4716747
|
|
20230904,090100,0,2980,2980,2980,2980,0
|
|
20230904,090000,0,2980,2980,2980,2980,0
|