592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184900,106562700,3300,3300,3300,3300,878
|
|
20230906,184800,106562700,3300,3300,3300,3300,0
|
|
20230906,184700,106562700,3300,3300,3300,3300,0
|
|
20230906,184600,106562700,3300,3300,3300,3300,0
|
|
20230906,184500,106562700,3300,3300,3300,3300,0
|
|
20230906,184400,106562700,3300,3300,3300,3300,0
|
|
20230906,184300,106562700,3300,3300,3300,3300,0
|
|
20230906,184200,106562700,3300,3300,3300,3300,0
|
|
20230906,184100,106562700,3300,3300,3300,3300,0
|
|
20230906,184000,106562700,3300,3300,3300,3300,0
|
|
20230906,183900,106562700,3300,3300,3300,3300,0
|
|
20230906,183800,106562700,3300,3300,3300,3300,0
|
|
20230906,183700,106562700,3300,3300,3300,3300,0
|
|
20230906,183600,106562700,3300,3300,3300,3300,0
|
|
20230906,183500,106562700,3300,3300,3300,3300,0
|
|
20230906,183400,106562700,3300,3300,3300,3300,0
|
|
20230906,183300,106562700,3300,3300,3300,3300,0
|
|
20230906,183200,106562700,3300,3300,3300,3300,0
|
|
20230906,183100,106562700,3300,3300,3300,3300,0
|
|
20230906,183000,106562700,3300,3300,3300,3300,0
|
|
20230906,182900,106562700,3300,3300,3300,3300,0
|
|
20230906,182800,106562700,3300,3300,3300,3300,0
|
|
20230906,182700,106562700,3300,3300,3300,3300,0
|
|
20230906,182600,106562700,3300,3300,3300,3300,0
|
|
20230906,182500,106562700,3300,3300,3300,3300,0
|
|
20230906,182400,106562700,3300,3300,3300,3300,0
|
|
20230906,182300,106562700,3300,3300,3300,3300,0
|
|
20230906,182200,106562700,3300,3300,3300,3300,0
|
|
20230906,182100,106562700,3300,3300,3300,3300,0
|
|
20230906,182000,106562700,3300,3300,3300,3300,0
|
|
20230906,181900,106562700,3300,3300,3300,3300,878
|
|
20230906,181800,106562700,3300,3300,3300,3300,0
|
|
20230906,181700,106562700,3300,3300,3300,3300,0
|
|
20230906,181600,106562700,3300,3300,3300,3300,0
|
|
20230906,181500,106562700,3300,3300,3300,3300,0
|
|
20230906,181400,106562700,3300,3300,3300,3300,0
|
|
20230906,181300,106562700,3300,3300,3300,3300,0
|
|
20230906,181200,106562700,3300,3300,3300,3300,0
|
|
20230906,181100,106562700,3300,3300,3300,3300,0
|
|
20230906,181000,106562700,3300,3300,3300,3300,0
|
|
20230906,180900,106562700,3300,3300,3300,3300,0
|
|
20230906,180800,106562700,3300,3300,3300,3300,0
|
|
20230906,180700,106562700,3300,3300,3300,3300,0
|
|
20230906,180600,106562700,3300,3300,3300,3300,0
|
|
20230906,180500,106562700,3300,3300,3300,3300,0
|
|
20230906,180400,106562700,3300,3300,3300,3300,0
|
|
20230906,180300,106562700,3300,3300,3300,3300,0
|
|
20230906,180200,106562700,3300,3300,3300,3300,0
|
|
20230906,180100,106562700,3300,3300,3300,3300,0
|
|
20230906,180000,106562700,3300,3300,3300,3300,0
|
|
20230906,175900,106562700,3300,3300,3300,3300,0
|
|
20230906,175800,106562700,3300,3300,3300,3300,0
|
|
20230906,175700,106562700,3300,3300,3300,3300,0
|
|
20230906,175600,106562700,3300,3300,3300,3300,0
|
|
20230906,175500,106562700,3300,3300,3300,3300,0
|
|
20230906,175400,106562700,3300,3300,3300,3300,0
|
|
20230906,175300,106562700,3300,3300,3300,3300,0
|
|
20230906,175200,106562700,3300,3300,3300,3300,0
|
|
20230906,175100,106562700,3300,3300,3300,3300,0
|
|
20230906,175000,106562700,3300,3300,3300,3300,0
|
|
20230906,174900,106562700,3300,3300,3300,3300,878
|
|
20230906,174800,106562700,3300,3300,3300,3300,0
|
|
20230906,174700,106562700,3300,3300,3300,3300,0
|
|
20230906,174600,106562700,3300,3300,3300,3300,0
|
|
20230906,174500,106562700,3300,3300,3300,3300,0
|
|
20230906,174400,106562700,3300,3300,3300,3300,0
|
|
20230906,174300,106562700,3300,3300,3300,3300,0
|
|
20230906,174200,106562700,3300,3300,3300,3300,0
|
|
20230906,174100,106562700,3300,3300,3300,3300,0
|
|
20230906,174000,106562700,3300,3300,3300,3300,0
|
|
20230906,173900,106562700,3300,3300,3300,3300,0
|
|
20230906,173800,106562700,3300,3300,3300,3300,0
|
|
20230906,173700,106562700,3300,3300,3300,3300,0
|
|
20230906,173600,106562700,3300,3300,3300,3300,0
|
|
20230906,173500,106562700,3300,3300,3300,3300,0
|
|
20230906,173400,106562700,3300,3300,3300,3300,0
|
|
20230906,173300,106562700,3300,3300,3300,3300,0
|
|
20230906,173200,106562700,3300,3300,3300,3300,0
|
|
20230906,173100,106562700,3300,3300,3300,3300,0
|
|
20230906,173000,106562700,3300,3300,3300,3300,0
|
|
20230906,172900,106562700,3300,3300,3300,3300,0
|
|
20230906,172800,106562700,3300,3300,3300,3300,0
|
|
20230906,172700,106562700,3300,3300,3300,3300,0
|
|
20230906,172600,106562700,3300,3300,3300,3300,0
|
|
20230906,172500,106562700,3300,3300,3300,3300,0
|
|
20230906,172400,106562700,3300,3300,3300,3300,0
|
|
20230906,172300,106562700,3300,3300,3300,3300,0
|
|
20230906,172200,106562700,3300,3300,3300,3300,0
|
|
20230906,172100,106562700,3300,3300,3300,3300,0
|
|
20230906,172000,106562700,3300,3300,3300,3300,0
|
|
20230906,171900,106562700,3300,3300,3300,3300,878
|
|
20230906,171800,106562700,3300,3300,3300,3300,0
|
|
20230906,171700,106562700,3300,3300,3300,3300,0
|
|
20230906,171600,106562700,3300,3300,3300,3300,0
|
|
20230906,171500,106562700,3300,3300,3300,3300,0
|
|
20230906,171400,106562700,3300,3300,3300,3300,0
|
|
20230906,171300,106562700,3300,3300,3300,3300,0
|
|
20230906,171200,106562700,3300,3300,3300,3300,0
|
|
20230906,171100,106562700,3300,3300,3300,3300,0
|
|
20230906,171000,106562700,3300,3300,3300,3300,0
|
|
20230906,170900,106562700,3300,3300,3300,3300,0
|
|
20230906,170800,106562700,3300,3300,3300,3300,0
|
|
20230906,170700,106562700,3300,3300,3300,3300,0
|
|
20230906,170600,106562700,3300,3300,3300,3300,0
|
|
20230906,170500,106562700,3300,3300,3300,3300,0
|
|
20230906,170400,106562700,3300,3300,3300,3300,0
|
|
20230906,170300,106562700,3300,3300,3300,3300,0
|
|
20230906,170200,106562700,3300,3300,3300,3300,0
|
|
20230906,170100,106562700,3300,3300,3300,3300,0
|
|
20230906,170000,106562700,3300,3300,3300,3300,0
|
|
20230906,165900,106562700,3300,3300,3300,3300,0
|
|
20230906,165800,106562700,3300,3300,3300,3300,0
|
|
20230906,165700,106562700,3300,3300,3300,3300,0
|
|
20230906,165600,106562700,3300,3300,3300,3300,0
|
|
20230906,165500,106562700,3300,3300,3300,3300,0
|
|
20230906,165400,106562700,3300,3300,3300,3300,0
|
|
20230906,165300,106562700,3300,3300,3300,3300,0
|
|
20230906,165200,106562700,3300,3300,3300,3300,0
|
|
20230906,165100,106562700,3300,3300,3300,3300,0
|
|
20230906,165000,106562700,3300,3300,3300,3300,0
|
|
20230906,164900,106562700,3300,3300,3300,3300,878
|
|
20230906,164800,106562700,3300,3300,3300,3300,0
|
|
20230906,164700,106562700,3300,3300,3300,3300,0
|
|
20230906,164600,106562700,3300,3300,3300,3300,0
|
|
20230906,164500,106562700,3300,3300,3300,3300,0
|
|
20230906,164400,106562700,3300,3300,3300,3300,0
|
|
20230906,164300,106562700,3300,3300,3300,3300,0
|
|
20230906,164200,106562700,3300,3300,3300,3300,0
|
|
20230906,164100,106562700,3300,3300,3300,3300,0
|
|
20230906,164000,106562700,3300,3300,3300,3300,0
|
|
20230906,163900,106562700,3300,3300,3300,3300,0
|
|
20230906,163800,106562700,3300,3300,3300,3300,0
|
|
20230906,163700,106562700,3300,3300,3300,3300,0
|
|
20230906,163600,106562700,3300,3300,3300,3300,0
|
|
20230906,163500,106562700,3300,3300,3300,3300,0
|
|
20230906,163400,106562700,3300,3300,3300,3300,0
|
|
20230906,163300,106562700,3300,3300,3300,3300,0
|
|
20230906,163200,106562700,3300,3300,3300,3300,0
|
|
20230906,163100,106562700,3300,3300,3300,3300,0
|
|
20230906,163000,106562700,3300,3300,3300,3300,0
|
|
20230906,162900,106562700,3300,3300,3300,3300,0
|
|
20230906,162800,106562700,3300,3300,3300,3300,0
|
|
20230906,162700,106562700,3300,3300,3300,3300,0
|
|
20230906,162600,106562700,3300,3300,3300,3300,0
|
|
20230906,162500,106562700,3300,3300,3300,3300,0
|
|
20230906,162400,106562700,3300,3300,3300,3300,0
|
|
20230906,162300,106562700,3300,3300,3300,3300,0
|
|
20230906,162200,106562700,3300,3300,3300,3300,0
|
|
20230906,162100,106562700,3300,3300,3300,3300,0
|
|
20230906,162000,106562700,3300,3300,3300,3300,0
|
|
20230906,161900,106562700,3300,3300,3300,3300,878
|
|
20230906,161800,106562700,3300,3300,3300,3300,0
|
|
20230906,161700,106562700,3300,3300,3300,3300,0
|
|
20230906,161600,106562700,3300,3300,3300,3300,0
|
|
20230906,161500,106562700,3300,3300,3300,3300,0
|
|
20230906,161400,106562700,3300,3300,3300,3300,0
|
|
20230906,161300,106562700,3300,3300,3300,3300,0
|
|
20230906,161200,106562700,3300,3300,3300,3300,0
|
|
20230906,161100,106562700,3300,3300,3300,3300,0
|
|
20230906,161000,106562700,3300,3300,3300,3300,0
|
|
20230906,160900,106562700,3300,3300,3300,3300,0
|
|
20230906,160800,106562700,3300,3300,3300,3300,0
|
|
20230906,160700,106562700,3300,3300,3300,3300,0
|
|
20230906,160600,106562700,3300,3300,3300,3300,0
|
|
20230906,160500,106562700,3300,3300,3300,3300,0
|
|
20230906,160400,106562700,3300,3300,3300,3300,0
|
|
20230906,160300,106562700,3300,3300,3300,3300,0
|
|
20230906,160200,106562700,3300,3300,3300,3300,0
|
|
20230906,160100,106562700,3300,3300,3300,3300,0
|
|
20230906,160000,106562700,3300,3300,3300,3300,0
|
|
20230906,155900,106562700,3300,3300,3300,3300,0
|
|
20230906,155800,106562700,3300,3300,3300,3300,0
|
|
20230906,155700,106562700,3300,3300,3300,3300,0
|
|
20230906,155600,106562700,3300,3300,3300,3300,0
|
|
20230906,155500,106562700,3300,3300,3300,3300,0
|
|
20230906,155400,106562700,3300,3300,3300,3300,0
|
|
20230906,155300,106562700,3300,3300,3300,3300,0
|
|
20230906,155200,106562700,3300,3300,3300,3300,0
|
|
20230906,155100,106562700,3300,3300,3300,3300,0
|
|
20230906,155000,106562700,3300,3300,3300,3300,0
|
|
20230906,154900,106562700,3300,3300,3300,3300,878
|
|
20230906,154800,106562700,3300,3300,3300,3300,0
|
|
20230906,154700,106562700,3300,3300,3300,3300,0
|
|
20230906,154600,106562700,3300,3300,3300,3300,0
|
|
20230906,154500,106562700,3300,3300,3300,3300,0
|
|
20230906,154400,106562700,3300,3300,3300,3300,0
|
|
20230906,154300,106562700,3300,3300,3300,3300,0
|
|
20230906,154200,106562700,3300,3300,3300,3300,0
|
|
20230906,154100,106562700,3300,3300,3300,3300,0
|
|
20230906,154000,106562700,3300,3300,3300,3300,0
|
|
20230906,153900,106562700,3300,3300,3300,3300,0
|
|
20230906,153800,106562700,3300,3300,3300,3300,0
|
|
20230906,153700,106562700,3300,3300,3300,3300,0
|
|
20230906,153600,106562700,3300,3300,3300,3300,0
|
|
20230906,153500,106562700,3300,3300,3300,3300,0
|
|
20230906,153400,106562700,3300,3300,3300,3300,0
|
|
20230906,153300,106562700,3300,3300,3300,3300,0
|
|
20230906,153200,106562700,3300,3300,3300,3300,0
|
|
20230906,153100,106562700,3300,3300,3300,3300,0
|
|
20230906,153000,106562700,3300,3300,3300,3300,878
|
|
20230906,152900,103665300,3305,3305,3305,3305,0
|
|
20230906,152800,103665300,3305,3305,3305,3305,0
|
|
20230906,152700,103665300,3305,3305,3305,3305,0
|
|
20230906,152600,103665300,3305,3305,3305,3305,0
|
|
20230906,152500,103665300,3305,3305,3305,3305,0
|
|
20230906,152400,103665300,3305,3305,3305,3305,0
|
|
20230906,152300,103665300,3305,3305,3305,3305,0
|
|
20230906,152200,103665300,3305,3305,3305,3305,0
|
|
20230906,152100,103665300,3305,3305,3305,3305,0
|
|
20230906,152000,103665300,3305,3305,3305,3305,0
|
|
20230906,151900,103665300,3305,3305,3305,3305,289
|
|
20230906,151800,102710155,3310,3310,3310,3310,341
|
|
20230906,151700,101581445,3305,3305,3305,3305,117
|
|
20230906,151600,101194760,3305,3305,3305,3305,0
|
|
20230906,151500,101194760,3305,3305,3305,3305,6
|
|
20230906,151400,101174930,3305,3305,3305,3305,0
|
|
20230906,151300,101174930,3305,3310,3310,3305,216
|
|
20230906,151200,100461045,3305,3300,3305,3300,494
|
|
20230906,151100,98829345,3300,3300,3300,3300,0
|
|
20230906,151000,98829345,3300,3300,3300,3300,400
|
|
20230906,150900,97509345,3300,3305,3305,3300,1270
|
|
20230906,150800,93318340,3310,3310,3310,3310,0
|
|
20230906,150700,93318340,3310,3310,3310,3310,0
|
|
20230906,150600,93318340,3310,3310,3310,3310,0
|
|
20230906,150500,93318340,3310,3310,3310,3310,0
|
|
20230906,150400,93318340,3310,3310,3310,3310,0
|
|
20230906,150300,93318340,3310,3310,3310,3310,0
|
|
20230906,150200,93318340,3310,3310,3310,3310,3
|
|
20230906,150100,93308410,3300,3300,3300,3300,0
|
|
20230906,150000,93308410,3300,3300,3300,3300,0
|
|
20230906,145900,93308410,3300,3300,3300,3300,0
|
|
20230906,145800,93308410,3300,3300,3300,3300,10
|
|
20230906,145700,93275410,3300,3300,3300,3300,0
|
|
20230906,145600,93275410,3300,3300,3300,3300,0
|
|
20230906,145500,93275410,3300,3300,3300,3300,0
|
|
20230906,145400,93275410,3300,3300,3300,3300,0
|
|
20230906,145300,93275410,3300,3300,3300,3300,0
|
|
20230906,145200,93275410,3300,3300,3300,3300,0
|
|
20230906,145100,93275410,3300,3300,3300,3300,0
|
|
20230906,145000,93275410,3300,3300,3300,3300,0
|
|
20230906,144900,93275410,3300,3300,3300,3300,10
|
|
20230906,144800,93242410,3300,3305,3310,3300,18
|
|
20230906,144700,93182955,3305,3305,3305,3305,0
|
|
20230906,144600,93182955,3305,3305,3305,3305,2409
|
|
20230906,144500,85221210,3310,3310,3310,3310,463
|
|
20230906,144400,83688680,3310,3310,3310,3310,119
|
|
20230906,144300,83294790,3310,3310,3310,3310,1000
|
|
20230906,144200,79984790,3310,3310,3310,3310,0
|
|
20230906,144100,79984790,3310,3310,3310,3310,0
|
|
20230906,144000,79984790,3310,3310,3310,3310,0
|
|
20230906,143900,79984790,3310,3310,3310,3310,0
|
|
20230906,143800,79984790,3310,3310,3310,3310,0
|
|
20230906,143700,79984790,3310,3310,3310,3310,0
|
|
20230906,143600,79984790,3310,3310,3310,3310,0
|
|
20230906,143500,79984790,3310,3310,3310,3310,969
|
|
20230906,143400,76777400,3315,3315,3315,3315,0
|
|
20230906,143300,76777400,3315,3315,3315,3315,0
|
|
20230906,143200,76777400,3315,3315,3315,3315,0
|
|
20230906,143100,76777400,3315,3315,3315,3315,0
|
|
20230906,143000,76777400,3315,3315,3315,3315,0
|
|
20230906,142900,76777400,3315,3315,3315,3315,0
|
|
20230906,142800,76777400,3315,3315,3315,3315,0
|
|
20230906,142700,76777400,3315,3315,3315,3315,302
|
|
20230906,142600,75776270,3310,3310,3310,3310,0
|
|
20230906,142500,75776270,3310,3310,3310,3310,0
|
|
20230906,142400,75776270,3310,3310,3310,3310,0
|
|
20230906,142300,75776270,3310,3310,3310,3310,0
|
|
20230906,142200,75776270,3310,3310,3310,3310,0
|
|
20230906,142100,75776270,3310,3310,3310,3310,0
|
|
20230906,142000,75776270,3310,3310,3310,3310,0
|
|
20230906,141900,75776270,3310,3310,3310,3310,0
|
|
20230906,141800,75776270,3310,3310,3310,3310,0
|
|
20230906,141700,75776270,3310,3310,3310,3310,0
|
|
20230906,141600,75776270,3310,3310,3310,3310,34
|
|
20230906,141500,75663730,3315,3315,3315,3315,0
|
|
20230906,141400,75663730,3315,3315,3315,3315,60
|
|
20230906,141300,75464830,3315,3315,3315,3315,0
|
|
20230906,141200,75464830,3315,3310,3315,3310,8
|
|
20230906,141100,75438335,3315,3315,3315,3315,0
|
|
20230906,141000,75438335,3315,3315,3315,3315,0
|
|
20230906,140900,75438335,3315,3315,3315,3315,0
|
|
20230906,140800,75438335,3315,3315,3315,3315,0
|
|
20230906,140700,75438335,3315,3315,3315,3315,0
|
|
20230906,140600,75438335,3315,3315,3315,3315,0
|
|
20230906,140500,75438335,3315,3315,3315,3315,20
|
|
20230906,140400,75372035,3315,3315,3315,3315,0
|
|
20230906,140300,75372035,3315,3315,3315,3315,4
|
|
20230906,140200,75358775,3310,3310,3310,3310,0
|
|
20230906,140100,75358775,3310,3310,3310,3310,0
|
|
20230906,140000,75358775,3310,3310,3310,3310,0
|
|
20230906,135900,75358775,3310,3310,3310,3310,0
|
|
20230906,135800,75358775,3310,3310,3310,3310,0
|
|
20230906,135700,75358775,3310,3310,3310,3310,0
|
|
20230906,135600,75358775,3310,3310,3310,3310,5
|
|
20230906,135500,75342225,3310,3310,3310,3310,1
|
|
20230906,135400,75338915,3310,3310,3310,3310,0
|
|
20230906,135300,75338915,3310,3310,3310,3310,0
|
|
20230906,135200,75338915,3310,3310,3310,3310,0
|
|
20230906,135100,75338915,3310,3310,3310,3310,0
|
|
20230906,135000,75338915,3310,3310,3310,3310,0
|
|
20230906,134900,75338915,3310,3310,3310,3310,24
|
|
20230906,134800,75259475,3310,3310,3310,3310,0
|
|
20230906,134700,75259475,3310,3310,3310,3310,0
|
|
20230906,134600,75259475,3310,3310,3310,3310,0
|
|
20230906,134500,75259475,3310,3305,3310,3305,25
|
|
20230906,134400,75176825,3305,3305,3305,3305,0
|
|
20230906,134300,75176825,3305,3305,3305,3305,0
|
|
20230906,134200,75176825,3305,3305,3305,3305,700
|
|
20230906,134100,72863325,3310,3310,3310,3310,0
|
|
20230906,134000,72863325,3310,3310,3310,3310,666
|
|
20230906,133900,70658865,3305,3305,3305,3305,0
|
|
20230906,133800,70658865,3305,3305,3305,3305,0
|
|
20230906,133700,70658865,3305,3305,3305,3305,0
|
|
20230906,133600,70658865,3305,3305,3305,3305,0
|
|
20230906,133500,70658865,3305,3305,3305,3305,41
|
|
20230906,133400,70523360,3310,3310,3310,3310,3
|
|
20230906,133300,70513430,3315,3315,3315,3315,0
|
|
20230906,133200,70513430,3315,3315,3315,3315,0
|
|
20230906,133100,70513430,3315,3315,3315,3315,0
|
|
20230906,133000,70513430,3315,3315,3315,3315,300
|
|
20230906,132900,69518930,3315,3315,3315,3315,0
|
|
20230906,132800,69518930,3315,3315,3315,3315,0
|
|
20230906,132700,69518930,3315,3315,3315,3315,0
|
|
20230906,132600,69518930,3315,3315,3315,3315,0
|
|
20230906,132500,69518930,3315,3315,3315,3315,0
|
|
20230906,132400,69518930,3315,3315,3315,3315,357
|
|
20230906,132300,68335475,3315,3315,3315,3315,0
|
|
20230906,132200,68335475,3315,3315,3315,3315,0
|
|
20230906,132100,68335475,3315,3315,3315,3315,1
|
|
20230906,132000,68332160,3310,3310,3310,3310,0
|
|
20230906,131900,68332160,3310,3310,3310,3310,0
|
|
20230906,131800,68332160,3310,3310,3310,3310,0
|
|
20230906,131700,68332160,3310,3310,3310,3310,53
|
|
20230906,131600,68156730,3310,3310,3310,3310,7
|
|
20230906,131500,68133560,3305,3305,3305,3305,0
|
|
20230906,131400,68133560,3305,3305,3305,3305,0
|
|
20230906,131300,68133560,3305,3305,3305,3305,0
|
|
20230906,131200,68133560,3305,3305,3305,3305,5
|
|
20230906,131100,68117035,3310,3310,3310,3310,0
|
|
20230906,131000,68117035,3310,3310,3310,3310,0
|
|
20230906,130900,68117035,3310,3310,3310,3310,514
|
|
20230906,130800,66415695,3315,3315,3315,3315,0
|
|
20230906,130700,66415695,3315,3315,3315,3315,0
|
|
20230906,130600,66415695,3315,3315,3315,3315,0
|
|
20230906,130500,66415695,3315,3315,3315,3315,0
|
|
20230906,130400,66415695,3315,3315,3315,3315,0
|
|
20230906,130300,66415695,3315,3315,3315,3315,0
|
|
20230906,130200,66415695,3315,3315,3315,3315,575
|
|
20230906,130100,64509570,3310,3310,3310,3310,0
|
|
20230906,130000,64509570,3310,3310,3310,3310,0
|
|
20230906,125900,64509570,3310,3310,3310,3310,0
|
|
20230906,125800,64509570,3310,3310,3310,3310,0
|
|
20230906,125700,64509570,3310,3310,3310,3310,40
|
|
20230906,125600,64377170,3310,3310,3310,3310,2
|
|
20230906,125500,64370550,3310,3310,3310,3310,100
|
|
20230906,125400,64039550,3315,3315,3315,3315,0
|
|
20230906,125300,64039550,3315,3315,3315,3315,0
|
|
20230906,125200,64039550,3315,3315,3315,3315,0
|
|
20230906,125100,64039550,3315,3315,3315,3315,4
|
|
20230906,125000,64026290,3315,3315,3315,3315,1
|
|
20230906,124900,64022975,3310,3310,3310,3310,0
|
|
20230906,124800,64022975,3310,3310,3310,3310,0
|
|
20230906,124700,64022975,3310,3310,3310,3310,0
|
|
20230906,124600,64022975,3310,3310,3310,3310,0
|
|
20230906,124500,64022975,3310,3310,3310,3310,0
|
|
20230906,124400,64022975,3310,3310,3310,3310,82
|
|
20230906,124300,63751555,3310,3310,3310,3310,0
|
|
20230906,124200,63751555,3310,3310,3310,3310,41
|
|
20230906,124100,63615845,3315,3315,3315,3315,0
|
|
20230906,124000,63615845,3315,3315,3315,3315,0
|
|
20230906,123900,63615845,3315,3315,3315,3315,0
|
|
20230906,123800,63615845,3315,3315,3315,3315,0
|
|
20230906,123700,63615845,3315,3315,3315,3315,0
|
|
20230906,123600,63615845,3315,3315,3315,3315,0
|
|
20230906,123500,63615845,3315,3315,3315,3315,0
|
|
20230906,123400,63615845,3315,3315,3315,3315,0
|
|
20230906,123300,63615845,3315,3315,3315,3315,0
|
|
20230906,123200,63615845,3315,3315,3315,3315,0
|
|
20230906,123100,63615845,3315,3315,3315,3315,0
|
|
20230906,123000,63615845,3315,3315,3315,3315,0
|
|
20230906,122900,63615845,3315,3315,3315,3315,0
|
|
20230906,122800,63615845,3315,3315,3315,3315,0
|
|
20230906,122700,63615845,3315,3315,3315,3315,0
|
|
20230906,122600,63615845,3315,3315,3315,3315,0
|
|
20230906,122500,63615845,3315,3315,3315,3315,0
|
|
20230906,122400,63615845,3315,3315,3315,3315,0
|
|
20230906,122300,63615845,3315,3315,3315,3315,0
|
|
20230906,122200,63615845,3315,3315,3315,3315,10
|
|
20230906,122100,63582695,3315,3315,3315,3315,0
|
|
20230906,122000,63582695,3315,3315,3315,3315,0
|
|
20230906,121900,63582695,3315,3315,3315,3315,0
|
|
20230906,121800,63582695,3315,3315,3315,3315,0
|
|
20230906,121700,63582695,3315,3315,3315,3315,0
|
|
20230906,121600,63582695,3315,3315,3315,3315,0
|
|
20230906,121500,63582695,3315,3315,3315,3315,0
|
|
20230906,121400,63582695,3315,3315,3315,3315,0
|
|
20230906,121300,63582695,3315,3310,3315,3310,501
|
|
20230906,121200,61924380,3315,3315,3315,3315,85
|
|
20230906,121100,61642605,3315,3315,3315,3315,0
|
|
20230906,121000,61642605,3315,3315,3315,3315,0
|
|
20230906,120900,61642605,3315,3315,3315,3315,3
|
|
20230906,120800,61632660,3310,3310,3310,3310,0
|
|
20230906,120700,61632660,3310,3310,3310,3310,0
|
|
20230906,120600,61632660,3310,3310,3310,3310,0
|
|
20230906,120500,61632660,3310,3310,3310,3310,0
|
|
20230906,120400,61632660,3310,3310,3310,3310,0
|
|
20230906,120300,61632660,3310,3310,3310,3310,1
|
|
20230906,120200,61629350,3315,3315,3315,3315,0
|
|
20230906,120100,61629350,3315,3315,3315,3315,0
|
|
20230906,120000,61629350,3315,3315,3315,3315,0
|
|
20230906,115900,61629350,3315,3315,3315,3315,0
|
|
20230906,115800,61629350,3315,3315,3315,3315,0
|
|
20230906,115700,61629350,3315,3315,3315,3315,0
|
|
20230906,115600,61629350,3315,3315,3315,3315,0
|
|
20230906,115500,61629350,3315,3315,3315,3315,0
|
|
20230906,115400,61629350,3315,3315,3315,3315,0
|
|
20230906,115300,61629350,3315,3315,3315,3315,0
|
|
20230906,115200,61629350,3315,3315,3315,3315,9
|
|
20230906,115100,61599515,3315,3315,3315,3315,0
|
|
20230906,115000,61599515,3315,3315,3315,3315,0
|
|
20230906,114900,61599515,3315,3315,3315,3315,0
|
|
20230906,114800,61599515,3315,3315,3315,3315,0
|
|
20230906,114700,61599515,3315,3315,3315,3315,0
|
|
20230906,114600,61599515,3315,3315,3315,3315,700
|
|
20230906,114500,59279015,3315,3315,3315,3315,0
|
|
20230906,114400,59279015,3315,3315,3315,3315,0
|
|
20230906,114300,59279015,3315,3315,3315,3315,0
|
|
20230906,114200,59279015,3315,3315,3315,3315,0
|
|
20230906,114100,59279015,3315,3315,3315,3315,0
|
|
20230906,114000,59279015,3315,3315,3315,3315,0
|
|
20230906,113900,59279015,3315,3315,3315,3315,0
|
|
20230906,113800,59279015,3315,3315,3315,3315,0
|
|
20230906,113700,59279015,3315,3315,3315,3315,0
|
|
20230906,113600,59279015,3315,3315,3315,3315,0
|
|
20230906,113500,59279015,3315,3315,3315,3315,0
|
|
20230906,113400,59279015,3315,3315,3315,3315,0
|
|
20230906,113300,59279015,3315,3315,3315,3315,0
|
|
20230906,113200,59279015,3315,3315,3315,3315,20
|
|
20230906,113100,59212715,3315,3315,3315,3315,0
|
|
20230906,113000,59212715,3315,3315,3315,3315,30
|
|
20230906,112900,59113265,3310,3310,3310,3310,0
|
|
20230906,112800,59113265,3310,3310,3310,3310,0
|
|
20230906,112700,59113265,3310,3310,3310,3310,0
|
|
20230906,112600,59113265,3310,3310,3310,3310,0
|
|
20230906,112500,59113265,3310,3310,3310,3310,0
|
|
20230906,112400,59113265,3310,3310,3310,3310,0
|
|
20230906,112300,59113265,3310,3310,3310,3310,100
|
|
20230906,112200,58782265,3310,3310,3310,3310,0
|
|
20230906,112100,58782265,3310,3310,3310,3310,0
|
|
20230906,112000,58782265,3310,3310,3310,3310,1
|
|
20230906,111900,58778955,3315,3315,3315,3315,0
|
|
20230906,111800,58778955,3315,3315,3315,3315,0
|
|
20230906,111700,58778955,3315,3315,3315,3315,0
|
|
20230906,111600,58778955,3315,3315,3315,3315,0
|
|
20230906,111500,58778955,3315,3315,3315,3315,0
|
|
20230906,111400,58778955,3315,3310,3315,3310,4
|
|
20230906,111300,58765700,3315,3310,3315,3310,104
|
|
20230906,111200,58421440,3315,3315,3315,3315,4
|
|
20230906,111100,58408180,3310,3310,3310,3310,0
|
|
20230906,111000,58408180,3310,3310,3310,3310,0
|
|
20230906,110900,58408180,3310,3310,3310,3310,100
|
|
20230906,110800,58077180,3315,3315,3315,3315,100
|
|
20230906,110700,57745680,3315,3315,3315,3315,300
|
|
20230906,110600,56751180,3310,3310,3310,3310,0
|
|
20230906,110500,56751180,3310,3310,3310,3310,0
|
|
20230906,110400,56751180,3310,3310,3310,3310,0
|
|
20230906,110300,56751180,3310,3310,3310,3310,0
|
|
20230906,110200,56751180,3310,3310,3310,3310,1
|
|
20230906,110100,56747870,3310,3310,3310,3310,458
|
|
20230906,110000,55231890,3310,3310,3310,3310,5
|
|
20230906,105900,55215340,3315,3315,3315,3315,2
|
|
20230906,105800,55208710,3315,3315,3315,3315,0
|
|
20230906,105700,55208710,3315,3315,3315,3315,0
|
|
20230906,105600,55208710,3315,3310,3315,3310,708
|
|
20230906,105500,52862940,3310,3310,3310,3310,0
|
|
20230906,105400,52862940,3310,3310,3310,3310,36
|
|
20230906,105300,52743780,3315,3315,3315,3315,0
|
|
20230906,105200,52743780,3315,3315,3315,3315,0
|
|
20230906,105100,52743780,3315,3315,3315,3315,0
|
|
20230906,105000,52743780,3315,3315,3315,3315,0
|
|
20230906,104900,52743780,3315,3315,3315,3315,0
|
|
20230906,104800,52743780,3315,3315,3315,3315,0
|
|
20230906,104700,52743780,3315,3315,3315,3315,0
|
|
20230906,104600,52743780,3315,3315,3315,3315,1
|
|
20230906,104500,52740465,3320,3315,3325,3315,28
|
|
20230906,104400,52647435,3295,3295,3295,3295,0
|
|
20230906,104300,52647435,3295,3295,3295,3295,0
|
|
20230906,104200,52647435,3295,3295,3295,3295,300
|
|
20230906,104100,51658935,3295,3300,3300,3295,15
|
|
20230906,104000,51609460,3300,3300,3300,3300,0
|
|
20230906,103900,51609460,3300,3315,3315,3295,3612
|
|
20230906,103800,39680985,3315,3315,3315,3315,0
|
|
20230906,103700,39680985,3315,3325,3325,3315,105
|
|
20230906,103600,39332860,3325,3325,3325,3325,0
|
|
20230906,103500,39332860,3325,3325,3325,3325,1
|
|
20230906,103400,39329535,3320,3320,3320,3320,0
|
|
20230906,103300,39329535,3320,3320,3320,3320,0
|
|
20230906,103200,39329535,3320,3320,3320,3320,0
|
|
20230906,103100,39329535,3320,3320,3320,3320,100
|
|
20230906,103000,38997535,3320,3320,3320,3320,256
|
|
20230906,102900,38147615,3320,3320,3320,3320,44
|
|
20230906,102800,38001535,3325,3325,3325,3325,0
|
|
20230906,102700,38001535,3325,3325,3325,3325,0
|
|
20230906,102600,38001535,3325,3325,3325,3325,1
|
|
20230906,102500,37998210,3325,3325,3325,3325,0
|
|
20230906,102400,37998210,3325,3325,3325,3325,0
|
|
20230906,102300,37998210,3325,3325,3325,3325,5
|
|
20230906,102200,37981585,3325,3325,3325,3325,0
|
|
20230906,102100,37981585,3325,3325,3325,3325,0
|
|
20230906,102000,37981585,3325,3325,3325,3325,0
|
|
20230906,101900,37981585,3325,3325,3325,3325,402
|
|
20230906,101800,36644935,3325,3325,3325,3325,131
|
|
20230906,101700,36209360,3325,3325,3325,3325,300
|
|
20230906,101600,35211860,3330,3330,3330,3330,0
|
|
20230906,101500,35211860,3330,3330,3330,3330,0
|
|
20230906,101400,35211860,3330,3330,3330,3330,10
|
|
20230906,101300,35178560,3325,3325,3325,3325,0
|
|
20230906,101200,35178560,3325,3325,3325,3325,0
|
|
20230906,101100,35178560,3325,3325,3325,3325,0
|
|
20230906,101000,35178560,3325,3325,3325,3325,96
|
|
20230906,100900,34859360,3325,3325,3325,3325,0
|
|
20230906,100800,34859360,3325,3325,3325,3325,4
|
|
20230906,100700,34846060,3320,3320,3320,3320,1029
|
|
20230906,100600,31429780,3315,3315,3315,3315,1
|
|
20230906,100500,31426465,3315,3315,3315,3315,512
|
|
20230906,100400,29729185,3310,3310,3310,3310,3
|
|
20230906,100300,29719255,3310,3310,3310,3310,0
|
|
20230906,100200,29719255,3310,3310,3310,3310,100
|
|
20230906,100100,29388255,3310,3310,3310,3310,1
|
|
20230906,100000,29384945,3305,3305,3305,3305,0
|
|
20230906,095900,29384945,3305,3305,3305,3305,0
|
|
20230906,095800,29384945,3305,3305,3305,3305,0
|
|
20230906,095700,29384945,3305,3305,3305,3305,10
|
|
20230906,095600,29351895,3310,3310,3310,3310,0
|
|
20230906,095500,29351895,3310,3310,3310,3310,5
|
|
20230906,095400,29335345,3310,3310,3310,3310,0
|
|
20230906,095300,29335345,3310,3310,3310,3310,0
|
|
20230906,095200,29335345,3310,3310,3310,3310,0
|
|
20230906,095100,29335345,3310,3310,3310,3310,0
|
|
20230906,095000,29335345,3310,3310,3310,3310,0
|
|
20230906,094900,29335345,3310,3310,3310,3310,0
|
|
20230906,094800,29335345,3310,3310,3310,3310,508
|
|
20230906,094700,27653865,3315,3315,3315,3315,0
|
|
20230906,094600,27653865,3315,3315,3315,3315,0
|
|
20230906,094500,27653865,3315,3315,3315,3315,1
|
|
20230906,094400,27650550,3315,3315,3315,3315,2
|
|
20230906,094300,27643920,3310,3310,3310,3310,0
|
|
20230906,094200,27643920,3310,3310,3310,3310,0
|
|
20230906,094100,27643920,3310,3310,3310,3310,0
|
|
20230906,094000,27643920,3310,3310,3310,3310,30
|
|
20230906,093900,27544620,3315,3315,3315,3315,0
|
|
20230906,093800,27544620,3315,3315,3315,3315,0
|
|
20230906,093700,27544620,3315,3315,3315,3315,2
|
|
20230906,093600,27537990,3315,3315,3315,3315,0
|
|
20230906,093500,27537990,3315,3315,3315,3315,0
|
|
20230906,093400,27537990,3315,3315,3315,3315,1
|
|
20230906,093300,27534675,3315,3315,3315,3315,112
|
|
20230906,093200,27163395,3315,3315,3315,3315,0
|
|
20230906,093100,27163395,3315,3315,3315,3315,2
|
|
20230906,093000,27156765,3300,3310,3310,3300,50
|
|
20230906,092900,26991430,3315,3315,3315,3315,3
|
|
20230906,092800,26981485,3310,3310,3310,3310,0
|
|
20230906,092700,26981485,3310,3310,3310,3310,0
|
|
20230906,092600,26981485,3310,3310,3310,3310,1
|
|
20230906,092500,26978175,3305,3310,3310,3305,100
|
|
20230906,092400,26647670,3305,3310,3310,3305,100
|
|
20230906,092300,26317160,3315,3315,3315,3315,1
|
|
20230906,092200,26313845,3305,3310,3310,3305,300
|
|
20230906,092100,25321825,3315,3315,3315,3315,1
|
|
20230906,092000,25318510,3305,3310,3310,3305,200
|
|
20230906,091900,24656905,3315,3315,3315,3315,0
|
|
20230906,091800,24656905,3315,3315,3315,3305,403
|
|
20230906,091700,23324085,3310,3315,3315,3310,3
|
|
20230906,091600,23314145,3320,3320,3320,3320,2
|
|
20230906,091500,23307505,3315,3315,3315,3315,0
|
|
20230906,091400,23307505,3315,3315,3315,3315,0
|
|
20230906,091300,23307505,3315,3315,3315,3315,500
|
|
20230906,091200,21650005,3320,3315,3320,3315,193
|
|
20230906,091100,21009595,3320,3325,3325,3320,787
|
|
20230906,091000,18395485,3325,3325,3325,3325,266
|
|
20230906,090900,17511035,3320,3305,3320,3305,2125
|
|
20230906,090800,10477325,3300,3300,3300,3300,2
|
|
20230906,090700,10470725,3305,3305,3305,3305,2
|
|
20230906,090600,10464115,3305,3305,3305,3305,9
|
|
20230906,090500,10434370,3310,3310,3310,3310,37
|
|
20230906,090400,10311900,3310,3300,3310,3300,1108
|
|
20230906,090300,6650085,3290,3290,3290,3290,0
|
|
20230906,090200,6650085,3290,3295,3295,3290,510
|
|
20230906,090100,4972175,3290,3305,3305,3290,153
|
|
20230906,090000,4468595,3300,3305,3305,3295,1354
|