640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193700,644160620,8930,8930,8930,8930,2086
|
|
20230906,193600,644160620,8930,8930,8930,8930,0
|
|
20230906,193500,644160620,8930,8930,8930,8930,0
|
|
20230906,193400,644160620,8930,8930,8930,8930,0
|
|
20230906,193300,644160620,8930,8930,8930,8930,0
|
|
20230906,193200,644160620,8930,8930,8930,8930,0
|
|
20230906,193100,644160620,8930,8930,8930,8930,0
|
|
20230906,193000,644160620,8930,8930,8930,8930,0
|
|
20230906,192900,644160620,8930,8930,8930,8930,0
|
|
20230906,192800,644160620,8930,8930,8930,8930,0
|
|
20230906,192700,644160620,8930,8930,8930,8930,0
|
|
20230906,192600,644160620,8930,8930,8930,8930,0
|
|
20230906,192500,644160620,8930,8930,8930,8930,0
|
|
20230906,192400,644160620,8930,8930,8930,8930,0
|
|
20230906,192300,644160620,8930,8930,8930,8930,0
|
|
20230906,192200,644160620,8930,8930,8930,8930,0
|
|
20230906,192100,644160620,8930,8930,8930,8930,0
|
|
20230906,192000,644160620,8930,8930,8930,8930,0
|
|
20230906,191900,644160620,8930,8930,8930,8930,0
|
|
20230906,191800,644160620,8930,8930,8930,8930,0
|
|
20230906,191700,644160620,8930,8930,8930,8930,0
|
|
20230906,191600,644160620,8930,8930,8930,8930,0
|
|
20230906,191500,644160620,8930,8930,8930,8930,0
|
|
20230906,191400,644160620,8930,8930,8930,8930,0
|
|
20230906,191300,644160620,8930,8930,8930,8930,0
|
|
20230906,191200,644160620,8930,8930,8930,8930,0
|
|
20230906,191100,644160620,8930,8930,8930,8930,0
|
|
20230906,191000,644160620,8930,8930,8930,8930,0
|
|
20230906,190900,644160620,8930,8930,8930,8930,0
|
|
20230906,190800,644160620,8930,8930,8930,8930,0
|
|
20230906,190700,644160620,8930,8930,8930,8930,2086
|
|
20230906,190600,644160620,8930,8930,8930,8930,0
|
|
20230906,190500,644160620,8930,8930,8930,8930,0
|
|
20230906,190400,644160620,8930,8930,8930,8930,0
|
|
20230906,190300,644160620,8930,8930,8930,8930,0
|
|
20230906,190200,644160620,8930,8930,8930,8930,0
|
|
20230906,190100,644160620,8930,8930,8930,8930,0
|
|
20230906,190000,644160620,8930,8930,8930,8930,0
|
|
20230906,185900,644160620,8930,8930,8930,8930,0
|
|
20230906,185800,644160620,8930,8930,8930,8930,0
|
|
20230906,185700,644160620,8930,8930,8930,8930,0
|
|
20230906,185600,644160620,8930,8930,8930,8930,0
|
|
20230906,185500,644160620,8930,8930,8930,8930,0
|
|
20230906,185400,644160620,8930,8930,8930,8930,0
|
|
20230906,185300,644160620,8930,8930,8930,8930,0
|
|
20230906,185200,644160620,8930,8930,8930,8930,0
|
|
20230906,185100,644160620,8930,8930,8930,8930,0
|
|
20230906,185000,644160620,8930,8930,8930,8930,0
|
|
20230906,184900,644160620,8930,8930,8930,8930,0
|
|
20230906,184800,644160620,8930,8930,8930,8930,0
|
|
20230906,184700,644160620,8930,8930,8930,8930,0
|
|
20230906,184600,644160620,8930,8930,8930,8930,0
|
|
20230906,184500,644160620,8930,8930,8930,8930,0
|
|
20230906,184400,644160620,8930,8930,8930,8930,0
|
|
20230906,184300,644160620,8930,8930,8930,8930,0
|
|
20230906,184200,644160620,8930,8930,8930,8930,0
|
|
20230906,184100,644160620,8930,8930,8930,8930,0
|
|
20230906,184000,644160620,8930,8930,8930,8930,0
|
|
20230906,183900,644160620,8930,8930,8930,8930,0
|
|
20230906,183800,644160620,8930,8930,8930,8930,0
|
|
20230906,183700,644160620,8930,8930,8930,8930,2086
|
|
20230906,183600,644160620,8930,8930,8930,8930,0
|
|
20230906,183500,644160620,8930,8930,8930,8930,0
|
|
20230906,183400,644160620,8930,8930,8930,8930,0
|
|
20230906,183300,644160620,8930,8930,8930,8930,0
|
|
20230906,183200,644160620,8930,8930,8930,8930,0
|
|
20230906,183100,644160620,8930,8930,8930,8930,0
|
|
20230906,183000,644160620,8930,8930,8930,8930,0
|
|
20230906,182900,644160620,8930,8930,8930,8930,0
|
|
20230906,182800,644160620,8930,8930,8930,8930,0
|
|
20230906,182700,644160620,8930,8930,8930,8930,0
|
|
20230906,182600,644160620,8930,8930,8930,8930,0
|
|
20230906,182500,644160620,8930,8930,8930,8930,0
|
|
20230906,182400,644160620,8930,8930,8930,8930,0
|
|
20230906,182300,644160620,8930,8930,8930,8930,0
|
|
20230906,182200,644160620,8930,8930,8930,8930,0
|
|
20230906,182100,644160620,8930,8930,8930,8930,0
|
|
20230906,182000,644160620,8930,8930,8930,8930,0
|
|
20230906,181900,644160620,8930,8930,8930,8930,0
|
|
20230906,181800,644160620,8930,8930,8930,8930,0
|
|
20230906,181700,644160620,8930,8930,8930,8930,0
|
|
20230906,181600,644160620,8930,8930,8930,8930,0
|
|
20230906,181500,644160620,8930,8930,8930,8930,0
|
|
20230906,181400,644160620,8930,8930,8930,8930,0
|
|
20230906,181300,644160620,8930,8930,8930,8930,0
|
|
20230906,181200,644160620,8930,8930,8930,8930,0
|
|
20230906,181100,644160620,8930,8930,8930,8930,0
|
|
20230906,181000,644160620,8930,8930,8930,8930,0
|
|
20230906,180900,644160620,8930,8930,8930,8930,0
|
|
20230906,180800,644160620,8930,8930,8930,8930,0
|
|
20230906,180700,644160620,8930,8930,8930,8930,2086
|
|
20230906,180600,644160620,8930,8930,8930,8930,0
|
|
20230906,180500,644160620,8930,8930,8930,8930,0
|
|
20230906,180400,644160620,8930,8930,8930,8930,0
|
|
20230906,180300,644160620,8930,8930,8930,8930,0
|
|
20230906,180200,644160620,8930,8930,8930,8930,0
|
|
20230906,180100,644160620,8930,8930,8930,8930,0
|
|
20230906,180000,644160620,8930,8930,8930,8930,0
|
|
20230906,175900,644160620,8930,8930,8930,8930,0
|
|
20230906,175800,644160620,8930,8930,8930,8930,0
|
|
20230906,175700,644160620,8930,8930,8930,8930,0
|
|
20230906,175600,644160620,8930,8930,8930,8930,0
|
|
20230906,175500,644160620,8930,8930,8930,8930,0
|
|
20230906,175400,644160620,8930,8930,8930,8930,0
|
|
20230906,175300,644160620,8930,8930,8930,8930,0
|
|
20230906,175200,644160620,8930,8930,8930,8930,0
|
|
20230906,175100,644160620,8930,8930,8930,8930,0
|
|
20230906,175000,644160620,8930,8930,8930,8930,0
|
|
20230906,174900,644160620,8930,8930,8930,8930,0
|
|
20230906,174800,644160620,8930,8930,8930,8930,0
|
|
20230906,174700,644160620,8930,8930,8930,8930,0
|
|
20230906,174600,644160620,8930,8930,8930,8930,0
|
|
20230906,174500,644160620,8930,8930,8930,8930,0
|
|
20230906,174400,644160620,8930,8930,8930,8930,0
|
|
20230906,174300,644160620,8930,8930,8930,8930,0
|
|
20230906,174200,644160620,8930,8930,8930,8930,0
|
|
20230906,174100,644160620,8930,8930,8930,8930,0
|
|
20230906,174000,644160620,8930,8930,8930,8930,0
|
|
20230906,173900,644160620,8930,8930,8930,8930,0
|
|
20230906,173800,644160620,8930,8930,8930,8930,0
|
|
20230906,173700,644160620,8930,8930,8930,8930,2086
|
|
20230906,173600,644160620,8930,8930,8930,8930,0
|
|
20230906,173500,644160620,8930,8930,8930,8930,0
|
|
20230906,173400,644160620,8930,8930,8930,8930,0
|
|
20230906,173300,644160620,8930,8930,8930,8930,0
|
|
20230906,173200,644160620,8930,8930,8930,8930,0
|
|
20230906,173100,644160620,8930,8930,8930,8930,0
|
|
20230906,173000,644160620,8930,8930,8930,8930,0
|
|
20230906,172900,644160620,8930,8930,8930,8930,0
|
|
20230906,172800,644160620,8930,8930,8930,8930,0
|
|
20230906,172700,644160620,8930,8930,8930,8930,0
|
|
20230906,172600,644160620,8930,8930,8930,8930,0
|
|
20230906,172500,644160620,8930,8930,8930,8930,0
|
|
20230906,172400,644160620,8930,8930,8930,8930,0
|
|
20230906,172300,644160620,8930,8930,8930,8930,0
|
|
20230906,172200,644160620,8930,8930,8930,8930,0
|
|
20230906,172100,644160620,8930,8930,8930,8930,0
|
|
20230906,172000,644160620,8930,8930,8930,8930,0
|
|
20230906,171900,644160620,8930,8930,8930,8930,0
|
|
20230906,171800,644160620,8930,8930,8930,8930,0
|
|
20230906,171700,644160620,8930,8930,8930,8930,0
|
|
20230906,171600,644160620,8930,8930,8930,8930,0
|
|
20230906,171500,644160620,8930,8930,8930,8930,0
|
|
20230906,171400,644160620,8930,8930,8930,8930,0
|
|
20230906,171300,644160620,8930,8930,8930,8930,0
|
|
20230906,171200,644160620,8930,8930,8930,8930,0
|
|
20230906,171100,644160620,8930,8930,8930,8930,0
|
|
20230906,171000,644160620,8930,8930,8930,8930,0
|
|
20230906,170900,644160620,8930,8930,8930,8930,0
|
|
20230906,170800,644160620,8930,8930,8930,8930,0
|
|
20230906,170700,644160620,8930,8930,8930,8930,2086
|
|
20230906,170600,644160620,8930,8930,8930,8930,0
|
|
20230906,170500,644160620,8930,8930,8930,8930,0
|
|
20230906,170400,644160620,8930,8930,8930,8930,0
|
|
20230906,170300,644160620,8930,8930,8930,8930,0
|
|
20230906,170200,644160620,8930,8930,8930,8930,0
|
|
20230906,170100,644160620,8930,8930,8930,8930,0
|
|
20230906,170000,644160620,8930,8930,8930,8930,0
|
|
20230906,165900,644160620,8930,8930,8930,8930,0
|
|
20230906,165800,644160620,8930,8930,8930,8930,0
|
|
20230906,165700,644160620,8930,8930,8930,8930,0
|
|
20230906,165600,644160620,8930,8930,8930,8930,0
|
|
20230906,165500,644160620,8930,8930,8930,8930,0
|
|
20230906,165400,644160620,8930,8930,8930,8930,0
|
|
20230906,165300,644160620,8930,8930,8930,8930,0
|
|
20230906,165200,644160620,8930,8930,8930,8930,0
|
|
20230906,165100,644160620,8930,8930,8930,8930,0
|
|
20230906,165000,644160620,8930,8930,8930,8930,0
|
|
20230906,164900,644160620,8930,8930,8930,8930,0
|
|
20230906,164800,644160620,8930,8930,8930,8930,0
|
|
20230906,164700,644160620,8930,8930,8930,8930,0
|
|
20230906,164600,644160620,8930,8930,8930,8930,0
|
|
20230906,164500,644160620,8930,8930,8930,8930,0
|
|
20230906,164400,644160620,8930,8930,8930,8930,0
|
|
20230906,164300,644160620,8930,8930,8930,8930,0
|
|
20230906,164200,644160620,8930,8930,8930,8930,0
|
|
20230906,164100,644160620,8930,8930,8930,8930,0
|
|
20230906,164000,644160620,8930,8930,8930,8930,0
|
|
20230906,163900,644160620,8930,8930,8930,8930,0
|
|
20230906,163800,644160620,8930,8930,8930,8930,0
|
|
20230906,163700,644160620,8930,8930,8930,8930,2086
|
|
20230906,163600,644160620,8930,8930,8930,8930,0
|
|
20230906,163500,644160620,8930,8930,8930,8930,0
|
|
20230906,163400,644160620,8930,8930,8930,8930,0
|
|
20230906,163300,644160620,8930,8930,8930,8930,0
|
|
20230906,163200,644160620,8930,8930,8930,8930,0
|
|
20230906,163100,644160620,8930,8930,8930,8930,0
|
|
20230906,163000,644160620,8930,8930,8930,8930,0
|
|
20230906,162900,644160620,8930,8930,8930,8930,0
|
|
20230906,162800,644160620,8930,8930,8930,8930,0
|
|
20230906,162700,644160620,8930,8930,8930,8930,0
|
|
20230906,162600,644160620,8930,8930,8930,8930,0
|
|
20230906,162500,644160620,8930,8930,8930,8930,0
|
|
20230906,162400,644160620,8930,8930,8930,8930,0
|
|
20230906,162300,644160620,8930,8930,8930,8930,0
|
|
20230906,162200,644160620,8930,8930,8930,8930,0
|
|
20230906,162100,644160620,8930,8930,8930,8930,0
|
|
20230906,162000,644160620,8930,8930,8930,8930,0
|
|
20230906,161900,644160620,8930,8930,8930,8930,0
|
|
20230906,161800,644160620,8930,8930,8930,8930,0
|
|
20230906,161700,644160620,8930,8930,8930,8930,0
|
|
20230906,161600,644160620,8930,8930,8930,8930,0
|
|
20230906,161500,644160620,8930,8930,8930,8930,0
|
|
20230906,161400,644160620,8930,8930,8930,8930,0
|
|
20230906,161300,644160620,8930,8930,8930,8930,0
|
|
20230906,161200,644160620,8930,8930,8930,8930,0
|
|
20230906,161100,644160620,8930,8930,8930,8930,0
|
|
20230906,161000,644160620,8930,8930,8930,8930,0
|
|
20230906,160900,644160620,8930,8930,8930,8930,0
|
|
20230906,160800,644160620,8930,8930,8930,8930,0
|
|
20230906,160700,644160620,8930,8930,8930,8930,2086
|
|
20230906,160600,644160620,8930,8930,8930,8930,0
|
|
20230906,160500,644160620,8930,8930,8930,8930,0
|
|
20230906,160400,644160620,8930,8930,8930,8930,0
|
|
20230906,160300,644160620,8930,8930,8930,8930,0
|
|
20230906,160200,644160620,8930,8930,8930,8930,0
|
|
20230906,160100,644160620,8930,8930,8930,8930,0
|
|
20230906,160000,644160620,8930,8930,8930,8930,0
|
|
20230906,155900,644160620,8930,8930,8930,8930,0
|
|
20230906,155800,644160620,8930,8930,8930,8930,0
|
|
20230906,155700,644160620,8930,8930,8930,8930,0
|
|
20230906,155600,644160620,8930,8930,8930,8930,0
|
|
20230906,155500,644160620,8930,8930,8930,8930,0
|
|
20230906,155400,644160620,8930,8930,8930,8930,0
|
|
20230906,155300,644160620,8930,8930,8930,8930,0
|
|
20230906,155200,644160620,8930,8930,8930,8930,0
|
|
20230906,155100,644160620,8930,8930,8930,8930,0
|
|
20230906,155000,644160620,8930,8930,8930,8930,0
|
|
20230906,154900,644160620,8930,8930,8930,8930,0
|
|
20230906,154800,644160620,8930,8930,8930,8930,0
|
|
20230906,154700,644160620,8930,8930,8930,8930,0
|
|
20230906,154600,644160620,8930,8930,8930,8930,0
|
|
20230906,154500,644160620,8930,8930,8930,8930,0
|
|
20230906,154400,644160620,8930,8930,8930,8930,0
|
|
20230906,154300,644160620,8930,8930,8930,8930,0
|
|
20230906,154200,644160620,8930,8930,8930,8930,0
|
|
20230906,154100,644160620,8930,8930,8930,8930,0
|
|
20230906,154000,644160620,8930,8930,8930,8930,0
|
|
20230906,153900,644160620,8930,8930,8930,8930,0
|
|
20230906,153800,644160620,8930,8930,8930,8930,0
|
|
20230906,153700,644160620,8930,8930,8930,8930,2086
|
|
20230906,153600,644160620,8930,8930,8930,8930,0
|
|
20230906,153500,644160620,8930,8930,8930,8930,0
|
|
20230906,153400,644160620,8930,8930,8930,8930,0
|
|
20230906,153300,644160620,8930,8930,8930,8930,0
|
|
20230906,153200,644160620,8930,8930,8930,8930,0
|
|
20230906,153100,644160620,8930,8930,8930,8930,0
|
|
20230906,153000,644160620,8930,8930,8930,8930,2086
|
|
20230906,152900,625532640,8940,8940,8940,8940,0
|
|
20230906,152800,625532640,8940,8940,8940,8940,0
|
|
20230906,152700,625532640,8940,8940,8940,8940,0
|
|
20230906,152600,625532640,8940,8940,8940,8940,0
|
|
20230906,152500,625532640,8940,8940,8940,8940,0
|
|
20230906,152400,625532640,8940,8940,8940,8940,0
|
|
20230906,152300,625532640,8940,8940,8940,8940,0
|
|
20230906,152200,625532640,8940,8940,8940,8940,0
|
|
20230906,152100,625532640,8940,8940,8940,8940,0
|
|
20230906,152000,625532640,8940,8940,8940,8940,0
|
|
20230906,151900,625532640,8940,8940,8940,8920,142
|
|
20230906,151800,624263770,8930,8930,8930,8910,186
|
|
20230906,151700,622603380,8930,8920,8930,8910,68
|
|
20230906,151600,621996870,8930,8920,8930,8920,126
|
|
20230906,151500,620872940,8930,8940,8940,8920,23
|
|
20230906,151400,620667750,8920,8940,8940,8920,216
|
|
20230906,151300,618736880,8920,8930,8930,8910,203
|
|
20230906,151200,616924150,8930,8910,8930,8910,7
|
|
20230906,151100,616861730,8930,8920,8940,8910,21
|
|
20230906,151000,616674260,8910,8920,8930,8910,85
|
|
20230906,150900,615915280,8930,8910,8930,8910,46
|
|
20230906,150800,615505370,8910,8910,8910,8910,1
|
|
20230906,150700,615496460,8910,8910,8910,8910,39
|
|
20230906,150600,615148970,8930,8920,8930,8920,2
|
|
20230906,150500,615131120,8930,8930,8930,8930,0
|
|
20230906,150400,615131120,8930,8930,8930,8930,0
|
|
20230906,150300,615131120,8930,8890,8930,8890,17
|
|
20230906,150200,614979900,8900,8890,8900,8890,13
|
|
20230906,150100,614864310,8900,8900,8940,8900,304
|
|
20230906,150000,612158670,8900,8900,8900,8900,0
|
|
20230906,145900,612158670,8900,8890,8900,8850,1001
|
|
20230906,145800,603290820,8910,8910,8910,8910,375
|
|
20230906,145700,599949570,8910,8910,8910,8910,1
|
|
20230906,145600,599940660,8910,8910,8910,8910,0
|
|
20230906,145500,599940660,8910,8900,8910,8890,46
|
|
20230906,145400,599531690,8910,8910,8910,8910,0
|
|
20230906,145300,599531690,8910,8910,8910,8910,4
|
|
20230906,145200,599496050,8910,8890,8910,8880,126
|
|
20230906,145100,598377130,8890,8900,8930,8890,61
|
|
20230906,145000,597834220,8910,8920,8920,8910,83
|
|
20230906,144900,597094660,8960,8900,8960,8900,1630
|
|
20230906,144800,582517400,8900,8900,8900,8900,100
|
|
20230906,144700,581627400,8900,8900,8900,8900,243
|
|
20230906,144600,579464700,8900,8900,8900,8900,0
|
|
20230906,144500,579464700,8900,8890,8900,8890,331
|
|
20230906,144400,576522100,8890,8850,8890,8840,38
|
|
20230906,144300,576185980,8850,8890,8890,8850,1628
|
|
20230906,144200,561766220,8910,8890,8910,8890,11
|
|
20230906,144100,561668410,8900,8910,8910,8900,2
|
|
20230906,144000,561650600,8870,8900,8900,8870,860
|
|
20230906,143900,554010150,8920,8920,8920,8920,0
|
|
20230906,143800,554010150,8920,8910,8920,8910,101
|
|
20230906,143700,553110230,8900,8910,8910,8900,71
|
|
20230906,143600,552478320,8910,8920,8920,8910,1109
|
|
20230906,143500,542596620,8910,8910,8910,8910,100
|
|
20230906,143400,541705620,8920,8920,8920,8920,474
|
|
20230906,143300,537477540,8940,8940,8940,8940,1
|
|
20230906,143200,537468600,8940,8940,8940,8940,0
|
|
20230906,143100,537468600,8940,8940,8940,8940,1
|
|
20230906,143000,537459660,8920,8920,8940,8920,175
|
|
20230906,142900,535898640,8920,8920,8920,8920,23
|
|
20230906,142800,535693480,8920,8920,8920,8920,60
|
|
20230906,142700,535158280,8920,8920,8920,8920,0
|
|
20230906,142600,535158280,8920,8920,8920,8920,0
|
|
20230906,142500,535158280,8920,8920,8920,8910,146
|
|
20230906,142400,533856370,8920,8920,8920,8920,0
|
|
20230906,142300,533856370,8920,8920,8920,8920,110
|
|
20230906,142200,532875170,8920,8920,8920,8920,0
|
|
20230906,142100,532875170,8920,8920,8920,8920,1
|
|
20230906,142000,532866250,8900,8920,8920,8900,39
|
|
20230906,141900,532519130,8900,8900,8900,8900,103
|
|
20230906,141800,531602430,8900,8920,8920,8900,190
|
|
20230906,141700,529908830,8940,8940,8940,8940,0
|
|
20230906,141600,529908830,8940,8940,8940,8940,0
|
|
20230906,141500,529908830,8940,8920,8940,8920,51
|
|
20230906,141400,529453890,8940,8940,8940,8940,9
|
|
20230906,141300,529373430,8940,8940,8940,8940,1
|
|
20230906,141200,529364490,8940,8940,8940,8940,67
|
|
20230906,141100,528765510,8950,8950,8950,8950,0
|
|
20230906,141000,528765510,8950,8930,8950,8910,1102
|
|
20230906,140900,518942110,8950,8940,8950,8940,167
|
|
20230906,140800,517448120,8940,8940,8940,8940,4
|
|
20230906,140700,517412360,8950,8940,8950,8940,64
|
|
20230906,140600,516840190,8940,8940,8940,8940,0
|
|
20230906,140500,516840190,8940,8940,8940,8940,5
|
|
20230906,140400,516795490,8950,8950,8950,8950,0
|
|
20230906,140300,516795490,8950,8950,8950,8950,0
|
|
20230906,140200,516795490,8950,8940,8950,8940,955
|
|
20230906,140100,508257680,8960,8950,8960,8950,18
|
|
20230906,140000,508096570,8950,8930,8950,8930,464
|
|
20230906,135900,503945760,8940,8940,8940,8940,0
|
|
20230906,135800,503945760,8940,8940,8940,8940,0
|
|
20230906,135700,503945760,8940,8960,8960,8940,4
|
|
20230906,135600,503909980,8910,8940,8940,8910,100
|
|
20230906,135500,503017090,8940,8950,8950,8940,84
|
|
20230906,135400,502265700,8960,8950,8960,8950,2
|
|
20230906,135300,502247790,8950,8950,8950,8950,1
|
|
20230906,135200,502238840,8960,8960,8960,8960,0
|
|
20230906,135100,502238840,8960,8960,8960,8960,0
|
|
20230906,135000,502238840,8960,8940,8960,8940,45
|
|
20230906,134900,501836520,8950,8960,8960,8950,55
|
|
20230906,134800,501344260,8950,8930,8950,8930,113
|
|
20230906,134700,500334930,8930,8930,8930,8930,271
|
|
20230906,134600,497914900,8940,8940,8940,8940,93
|
|
20230906,134500,497083480,8940,8950,8950,8940,7
|
|
20230906,134400,497020870,8960,8950,8960,8940,46
|
|
20230906,134300,496609170,8970,8960,8970,8950,59
|
|
20230906,134200,496080570,8970,8950,8970,8950,100
|
|
20230906,134100,495185110,8950,8950,8950,8950,0
|
|
20230906,134000,495185110,8950,8940,8950,8940,2
|
|
20230906,133900,495167220,8940,8940,8940,8940,0
|
|
20230906,133800,495167220,8940,8940,8940,8940,50
|
|
20230906,133700,494720220,8950,8950,8950,8950,0
|
|
20230906,133600,494720220,8950,8960,8960,8950,133
|
|
20230906,133500,493529780,8960,8960,8960,8960,1
|
|
20230906,133400,493520820,8960,8960,8960,8960,0
|
|
20230906,133300,493520820,8960,8960,8960,8960,0
|
|
20230906,133200,493520820,8960,8960,8960,8960,0
|
|
20230906,133100,493520820,8960,8960,8960,8960,0
|
|
20230906,133000,493520820,8960,8970,8980,8960,103
|
|
20230906,132900,492596980,8970,8970,8970,8970,4
|
|
20230906,132800,492561100,8960,8980,8980,8960,15
|
|
20230906,132700,492426640,8980,8970,8980,8970,53
|
|
20230906,132600,491951180,8980,8960,8980,8960,324
|
|
20230906,132500,489048080,8960,8960,8960,8960,9
|
|
20230906,132400,488967440,8960,8960,8960,8960,5
|
|
20230906,132300,488922640,8960,8960,8960,8960,8
|
|
20230906,132200,488850960,8970,8970,8970,8960,6
|
|
20230906,132100,488797150,8970,8970,8970,8960,8
|
|
20230906,132000,488725420,8970,8980,8980,8960,68
|
|
20230906,131900,488116100,8980,8980,8980,8970,47
|
|
20230906,131800,487694450,8980,8980,8980,8970,5
|
|
20230906,131700,487649560,8980,8980,8980,8980,4
|
|
20230906,131600,487613640,8980,8990,8990,8900,3312
|
|
20230906,131500,458085620,8990,8990,8990,8990,62
|
|
20230906,131400,457528240,8990,8990,8990,8990,103
|
|
20230906,131300,456602270,8990,8990,8990,8990,15
|
|
20230906,131200,456467420,8990,8990,8990,8990,7
|
|
20230906,131100,456404490,8990,8990,8990,8990,1
|
|
20230906,131000,456395500,8990,8980,8990,8980,84
|
|
20230906,130900,455641100,8980,8980,8980,8980,4
|
|
20230906,130800,455605180,8980,8980,8980,8980,5
|
|
20230906,130700,455560280,8980,8970,8980,8970,109
|
|
20230906,130600,454582520,8980,8990,8990,8980,102
|
|
20230906,130500,453666500,8990,8990,8990,8990,1
|
|
20230906,130400,453657510,8990,8990,8990,8980,139
|
|
20230906,130300,452409160,8990,8990,8990,8990,5
|
|
20230906,130200,452364210,8990,8990,8990,8990,5
|
|
20230906,130100,452319260,8990,8990,8990,8980,18
|
|
20230906,130000,452157540,8990,8990,8990,8990,6
|
|
20230906,125900,452103600,8990,8990,8990,8990,4
|
|
20230906,125800,452067640,8990,8990,8990,8990,4
|
|
20230906,125700,452031680,8990,8990,8990,8990,4
|
|
20230906,125600,451995720,8960,8980,8990,8960,410
|
|
20230906,125500,448317760,8990,8980,8990,8980,6
|
|
20230906,125400,448263830,8990,8990,8990,8980,29
|
|
20230906,125300,448003130,8990,8990,8990,8990,7
|
|
20230906,125200,447940200,8990,8990,8990,8990,5
|
|
20230906,125100,447895250,8990,8990,8990,8990,9
|
|
20230906,125000,447814340,8990,8990,8990,8990,6
|
|
20230906,124900,447760400,8990,8990,8990,8990,9
|
|
20230906,124800,447679490,8990,8990,8990,8990,5
|
|
20230906,124700,447634540,8990,8990,8990,8990,7
|
|
20230906,124600,447571610,8990,8990,8990,8990,4
|
|
20230906,124500,447535650,8990,8990,8990,8980,32
|
|
20230906,124400,447248210,8990,8990,8990,8990,2
|
|
20230906,124300,447230230,8990,8990,8990,8990,5
|
|
20230906,124200,447185280,8990,8990,8990,8990,5
|
|
20230906,124100,447140330,8990,8990,8990,8990,5
|
|
20230906,124000,447095380,8990,8980,8990,8960,124
|
|
20230906,123900,445984130,8980,9000,9000,8980,204
|
|
20230906,123800,444150990,9000,9000,9000,9000,4
|
|
20230906,123700,444114990,9000,9000,9000,8990,10
|
|
20230906,123600,444025040,9000,9000,9000,9000,7
|
|
20230906,123500,443962040,9000,9000,9000,9000,4
|
|
20230906,123400,443926040,9000,9010,9010,9000,526
|
|
20230906,123300,439192020,9010,9010,9010,9000,53
|
|
20230906,123200,438714500,9010,9010,9010,9010,14
|
|
20230906,123100,438588360,9010,9000,9010,9000,115
|
|
20230906,123000,437553190,9000,8990,9000,8990,456
|
|
20230906,122900,433449520,9000,8990,9000,8990,36
|
|
20230906,122800,433125840,8990,8990,8990,8990,7
|
|
20230906,122700,433062910,8990,8990,8990,8990,7
|
|
20230906,122600,432999980,8990,8990,8990,8990,43
|
|
20230906,122500,432613410,8990,8990,8990,8990,6
|
|
20230906,122400,432559470,8990,8990,8990,8980,22
|
|
20230906,122300,432361870,8990,9000,9000,8990,6
|
|
20230906,122200,432307920,8990,9000,9000,8990,117
|
|
20230906,122100,431256010,9000,9000,9000,9000,11
|
|
20230906,122000,431157010,9000,9000,9000,9000,5
|
|
20230906,121900,431112010,9000,9000,9000,9000,6
|
|
20230906,121800,431058010,9000,9000,9000,9000,7
|
|
20230906,121700,430995010,9000,9000,9000,9000,4
|
|
20230906,121600,430959010,9000,9000,9000,8990,17
|
|
20230906,121500,430806140,9000,9000,9000,8990,7
|
|
20230906,121400,430743170,9000,9000,9000,9000,5
|
|
20230906,121300,430698170,9000,8990,9000,8990,72
|
|
20230906,121200,430050880,8990,8980,8990,8980,4
|
|
20230906,121100,430014930,8970,8990,8990,8970,54
|
|
20230906,121000,429530480,8990,8990,8990,8980,11
|
|
20230906,120900,429431640,8990,8980,8990,8980,404
|
|
20230906,120800,425803690,9000,9000,9000,8990,7
|
|
20230906,120700,425740720,9000,9000,9000,8990,51
|
|
20230906,120600,425282200,9000,8990,9000,8990,7
|
|
20230906,120500,425219260,8990,8990,9000,8990,3
|
|
20230906,120400,425192280,8990,9000,9000,8980,97
|
|
20230906,120300,424321140,8980,9000,9000,8980,5
|
|
20230906,120200,424276170,9000,9000,9000,9000,52
|
|
20230906,120100,423808170,9000,8970,9000,8970,121
|
|
20230906,120000,422722770,8970,8970,8970,8970,7
|
|
20230906,115900,422659980,8970,8970,8970,8970,6
|
|
20230906,115800,422606160,8970,8960,8970,8960,117
|
|
20230906,115700,421557830,8950,8960,8960,8950,107
|
|
20230906,115600,420599660,8960,8960,8960,8960,3
|
|
20230906,115500,420572780,8960,8960,8960,8960,6
|
|
20230906,115400,420519020,8960,8960,8960,8960,50
|
|
20230906,115300,420071020,8960,8960,8960,8960,4
|
|
20230906,115200,420035180,8960,8960,8960,8960,7
|
|
20230906,115100,419972460,8960,8960,8960,8960,49
|
|
20230906,115000,419533420,8960,8960,8960,8960,1
|
|
20230906,114900,419524460,8960,8960,8960,8960,7
|
|
20230906,114800,419461740,8960,8960,8960,8960,4
|
|
20230906,114700,419425900,8960,8950,8960,8950,147
|
|
20230906,114600,418109810,8950,8950,8950,8950,8
|
|
20230906,114500,418038210,8950,8950,8950,8950,18
|
|
20230906,114400,417877110,8950,8950,8950,8950,0
|
|
20230906,114300,417877110,8950,8950,8950,8950,0
|
|
20230906,114200,417877110,8950,8950,8950,8950,1
|
|
20230906,114100,417868160,8910,8950,8950,8910,801
|
|
20230906,114000,410731060,8910,8930,8930,8910,177
|
|
20230906,113900,409151270,8950,8950,8950,8950,0
|
|
20230906,113800,409151270,8950,8950,8950,8950,38
|
|
20230906,113700,408811170,8950,8950,8950,8950,0
|
|
20230906,113600,408811170,8950,8950,8950,8950,0
|
|
20230906,113500,408811170,8950,8950,8950,8950,1
|
|
20230906,113400,408802220,8900,8940,8940,8900,421
|
|
20230906,113300,405050730,8930,8930,8930,8930,0
|
|
20230906,113200,405050730,8930,8930,8930,8930,10
|
|
20230906,113100,404961430,8930,8930,8930,8930,10
|
|
20230906,113000,404872130,8920,8960,8960,8910,461
|
|
20230906,112900,400757770,8960,8960,8960,8960,0
|
|
20230906,112800,400757770,8960,8960,8960,8960,2
|
|
20230906,112700,400739850,8960,8960,8960,8960,0
|
|
20230906,112600,400739850,8960,8960,8960,8960,1
|
|
20230906,112500,400730890,8960,8960,8960,8960,0
|
|
20230906,112400,400730890,8960,8960,8960,8960,79
|
|
20230906,112300,400023050,8960,8980,8980,8960,173
|
|
20230906,112200,398471170,8990,9000,9000,8990,179
|
|
20230906,112100,396861230,9000,9000,9000,9000,0
|
|
20230906,112000,396861230,9000,9000,9000,9000,0
|
|
20230906,111900,396861230,9000,9000,9000,9000,49
|
|
20230906,111800,396420230,9010,9010,9010,9010,0
|
|
20230906,111700,396420230,9010,9010,9010,9010,44
|
|
20230906,111600,396023790,9010,9010,9010,9010,0
|
|
20230906,111500,396023790,9010,9010,9010,9010,2
|
|
20230906,111400,396005770,9010,9010,9010,9010,46
|
|
20230906,111300,395591310,9010,9010,9010,9010,0
|
|
20230906,111200,395591310,9010,9010,9010,9010,2
|
|
20230906,111100,395573290,9010,9010,9010,9010,48
|
|
20230906,111000,395140810,9020,9020,9020,9020,3
|
|
20230906,110900,395113750,9020,9020,9020,9020,3
|
|
20230906,110800,395086690,9010,9010,9010,9010,0
|
|
20230906,110700,395086690,9010,9020,9020,9010,127
|
|
20230906,110600,393942380,9020,9020,9020,9020,2
|
|
20230906,110500,393924340,9020,9020,9020,9020,4
|
|
20230906,110400,393888260,9010,9010,9010,9010,20
|
|
20230906,110300,393708060,9020,9020,9020,9020,2
|
|
20230906,110200,393690020,9010,9010,9010,9010,28
|
|
20230906,110100,393437740,9000,9000,9000,9000,0
|
|
20230906,110000,393437740,9000,9000,9000,9000,98
|
|
20230906,105900,392555740,9000,9020,9020,9000,109
|
|
20230906,105800,391574220,9020,9020,9020,9020,11
|
|
20230906,105700,391475000,9020,9020,9020,9020,7
|
|
20230906,105600,391411860,9020,9020,9020,9020,29
|
|
20230906,105500,391150280,9020,9020,9020,9020,7
|
|
20230906,105400,391087140,9000,9020,9020,9000,566
|
|
20230906,105300,385991570,9020,9020,9020,9020,2
|
|
20230906,105200,385973530,9020,9020,9020,9020,54
|
|
20230906,105100,385486450,9020,9020,9020,9020,70
|
|
20230906,105000,384855050,9020,9020,9020,9020,8
|
|
20230906,104900,384782890,9020,9020,9020,9010,185
|
|
20230906,104800,383115690,9020,9020,9020,9020,9
|
|
20230906,104700,383034510,9020,9020,9020,9020,10
|
|
20230906,104600,382944310,9020,9030,9030,9020,57
|
|
20230906,104500,382430110,9030,9030,9030,9020,138
|
|
20230906,104400,381184010,9030,9030,9030,9030,48
|
|
20230906,104300,380750570,9030,9030,9030,9030,4
|
|
20230906,104200,380714450,9030,9030,9030,9030,47
|
|
20230906,104100,380290040,9030,9030,9030,9030,10
|
|
20230906,104000,380199740,9030,9030,9030,9030,11
|
|
20230906,103900,380100410,9030,9030,9030,9030,60
|
|
20230906,103800,379558610,9030,9030,9040,9030,166
|
|
20230906,103700,378059530,9040,9030,9040,9030,171
|
|
20230906,103600,376515330,9030,9050,9050,9030,113
|
|
20230906,103500,375493980,9030,9040,9050,9030,179
|
|
20230906,103400,373875130,9030,9020,9050,9020,2037
|
|
20230906,103300,355470180,9020,9030,9030,9020,8
|
|
20230906,103200,355397990,9030,9030,9030,9030,10
|
|
20230906,103100,355307690,9020,9030,9030,9020,60
|
|
20230906,103000,354766390,9030,9030,9030,9020,20
|
|
20230906,102900,354585800,9030,9030,9030,9030,48
|
|
20230906,102800,354152360,9030,9030,9030,9030,67
|
|
20230906,102700,353547350,9020,9020,9020,9020,311
|
|
20230906,102600,350742130,9020,9020,9020,9020,42
|
|
20230906,102500,350363290,9020,9020,9020,9020,615
|
|
20230906,102400,344815990,9020,9020,9020,9020,48
|
|
20230906,102300,344383030,9020,9020,9020,9020,110
|
|
20230906,102200,343390830,9010,9020,9020,9010,48
|
|
20230906,102100,342957930,9020,8980,9020,8980,1863
|
|
20230906,102000,326201780,8980,8980,8980,8980,11
|
|
20230906,101900,326103000,8980,8980,8980,8980,3
|
|
20230906,101800,326076060,8980,8980,8980,8980,10
|
|
20230906,101700,325986260,8980,8980,8980,8980,10
|
|
20230906,101600,325896460,8980,8980,8980,8980,0
|
|
20230906,101500,325896460,8980,8980,8980,8980,10
|
|
20230906,101400,325806660,8980,8980,8980,8980,10
|
|
20230906,101300,325716860,8980,8990,8990,8980,58
|
|
20230906,101200,325195950,8990,8990,8990,8990,0
|
|
20230906,101100,325195950,8990,8980,8990,8980,37
|
|
20230906,101000,324863370,8910,8990,8990,8910,308
|
|
20230906,100900,322109370,8990,8980,8990,8980,185
|
|
20230906,100800,320447930,8990,8980,8990,8980,378
|
|
20230906,100700,317053420,8980,8970,8980,8960,390
|
|
20230906,100600,313556470,8980,9000,9000,8980,169
|
|
20230906,100500,312038700,8990,8990,8990,8990,11
|
|
20230906,100400,311939810,8980,9000,9000,8980,11
|
|
20230906,100300,311840870,8990,9000,9000,8990,307
|
|
20230906,100200,309080870,9000,9000,9000,9000,12
|
|
20230906,100100,308972870,9000,9000,9000,9000,964
|
|
20230906,100000,300296870,9000,9000,9000,9000,15
|
|
20230906,095900,300161870,9000,9000,9000,9000,0
|
|
20230906,095800,300161870,9000,8990,9000,8990,388
|
|
20230906,095700,296673230,8990,8990,8990,8990,142
|
|
20230906,095600,295396650,8990,8990,8990,8990,7
|
|
20230906,095500,295333720,8990,8990,8990,8990,2
|
|
20230906,095400,295315740,8990,8990,8990,8990,12
|
|
20230906,095300,295207860,8990,9000,9000,8990,122
|
|
20230906,095200,294110940,9000,8970,9000,8970,111
|
|
20230906,095100,293114820,8970,8970,8970,8970,87
|
|
20230906,095000,292334430,8970,8960,8970,8960,395
|
|
20230906,094900,288791580,8930,8940,8940,8930,15
|
|
20230906,094800,288657590,8960,8940,8960,8940,314
|
|
20230906,094700,285850290,8950,8970,8970,8950,145
|
|
20230906,094600,284552390,8970,9000,9000,8970,164
|
|
20230906,094500,283079550,9010,9020,9020,9000,89
|
|
20230906,094400,282278410,9030,9030,9030,9030,7
|
|
20230906,094300,282215200,9000,9000,9000,9000,375
|
|
20230906,094200,278840200,9000,9000,9000,9000,0
|
|
20230906,094100,278840200,9000,8970,9000,8950,507
|
|
20230906,094000,274299260,8960,9000,9000,8960,1212
|
|
20230906,093900,263438300,9000,9000,9000,9000,7
|
|
20230906,093800,263375300,9000,9000,9000,9000,0
|
|
20230906,093700,263375300,9000,9010,9030,9000,488
|
|
20230906,093600,258980590,9020,9030,9030,9020,303
|
|
20230906,093500,256244550,9020,9040,9040,9020,714
|
|
20230906,093400,249796450,9040,9020,9040,9020,884
|
|
20230906,093300,241811110,9020,9020,9020,9020,21
|
|
20230906,093200,241621690,9030,9010,9030,9010,105
|
|
20230906,093100,240675270,9010,9010,9010,9010,16
|
|
20230906,093000,240531110,9000,9010,9030,9000,78
|
|
20230906,092900,239828100,9010,9010,9010,9000,133
|
|
20230906,092800,238630140,9000,9000,9000,9000,10
|
|
20230906,092700,238540140,9010,9010,9010,9010,13
|
|
20230906,092600,238423010,9010,9030,9030,9010,498
|
|
20230906,092500,233935890,9010,9020,9020,9010,607
|
|
20230906,092400,228460990,9040,9040,9040,9030,476
|
|
20230906,092300,224162380,9040,9030,9040,9030,761
|
|
20230906,092200,217285000,9030,9030,9030,9020,343
|
|
20230906,092100,214187760,9030,9020,9030,9010,2382
|
|
20230906,092000,192696730,9010,8990,9010,8980,1712
|
|
20230906,091900,177290820,8990,9000,9000,8990,1373
|
|
20230906,091800,164938190,9020,8950,9020,8950,5634
|
|
20230906,091700,114302680,8930,8910,8940,8910,3067
|
|
20230906,091600,86914910,8910,8880,8910,8870,1847
|
|
20230906,091500,70500390,8880,8880,8880,8870,195
|
|
20230906,091400,68768840,8900,8880,8900,8880,11
|
|
20230906,091300,68671020,8880,8880,8880,8880,100
|
|
20230906,091200,67783020,8900,8900,8900,8900,7
|
|
20230906,091100,67720720,8900,8900,8900,8900,3
|
|
20230906,091000,67694020,8910,8900,8920,8900,600
|
|
20230906,090900,62347920,8850,8850,8850,8850,500
|
|
20230906,090800,57922920,8920,8840,8920,8840,296
|
|
20230906,090700,55290150,8830,8810,8830,8810,2306
|
|
20230906,090600,34974010,8810,8780,8810,8780,4
|
|
20230906,090500,34938800,8820,8780,8820,8780,501
|
|
20230906,090400,30539980,8760,8760,8760,8760,0
|
|
20230906,090300,30539980,8760,8760,8760,8760,600
|
|
20230906,090200,25283980,8770,8790,8790,8770,174
|
|
20230906,090100,23756000,8790,8800,8800,8770,1981
|
|
20230906,090000,6363500,8840,8820,8840,8810,721
|