659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195600,307674650,3420,3420,3420,3420,3404
|
|
20230905,195500,307674650,3420,3420,3420,3420,0
|
|
20230905,195400,307674650,3420,3420,3420,3420,0
|
|
20230905,195300,307674650,3420,3420,3420,3420,0
|
|
20230905,195200,307674650,3420,3420,3420,3420,0
|
|
20230905,195100,307674650,3420,3420,3420,3420,0
|
|
20230905,195000,307674650,3420,3420,3420,3420,0
|
|
20230905,194900,307674650,3420,3420,3420,3420,0
|
|
20230905,194800,307674650,3420,3420,3420,3420,0
|
|
20230905,194700,307674650,3420,3420,3420,3420,0
|
|
20230905,194600,307674650,3420,3420,3420,3420,0
|
|
20230905,194500,307674650,3420,3420,3420,3420,0
|
|
20230905,194400,307674650,3420,3420,3420,3420,0
|
|
20230905,194300,307674650,3420,3420,3420,3420,0
|
|
20230905,194200,307674650,3420,3420,3420,3420,0
|
|
20230905,194100,307674650,3420,3420,3420,3420,0
|
|
20230905,194000,307674650,3420,3420,3420,3420,0
|
|
20230905,193900,307674650,3420,3420,3420,3420,0
|
|
20230905,193800,307674650,3420,3420,3420,3420,0
|
|
20230905,193700,307674650,3420,3420,3420,3420,0
|
|
20230905,193600,307674650,3420,3420,3420,3420,0
|
|
20230905,193500,307674650,3420,3420,3420,3420,0
|
|
20230905,193400,307674650,3420,3420,3420,3420,0
|
|
20230905,193300,307674650,3420,3420,3420,3420,0
|
|
20230905,193200,307674650,3420,3420,3420,3420,0
|
|
20230905,193100,307674650,3420,3420,3420,3420,0
|
|
20230905,193000,307674650,3420,3420,3420,3420,0
|
|
20230905,192900,307674650,3420,3420,3420,3420,0
|
|
20230905,192800,307674650,3420,3420,3420,3420,0
|
|
20230905,192700,307674650,3420,3420,3420,3420,0
|
|
20230905,192600,307674650,3420,3420,3420,3420,3404
|
|
20230905,192500,307674650,3420,3420,3420,3420,0
|
|
20230905,192400,307674650,3420,3420,3420,3420,0
|
|
20230905,192300,307674650,3420,3420,3420,3420,0
|
|
20230905,192200,307674650,3420,3420,3420,3420,0
|
|
20230905,192100,307674650,3420,3420,3420,3420,0
|
|
20230905,192000,307674650,3420,3420,3420,3420,0
|
|
20230905,191900,307674650,3420,3420,3420,3420,0
|
|
20230905,191800,307674650,3420,3420,3420,3420,0
|
|
20230905,191700,307674650,3420,3420,3420,3420,0
|
|
20230905,191600,307674650,3420,3420,3420,3420,0
|
|
20230905,191500,307674650,3420,3420,3420,3420,0
|
|
20230905,191400,307674650,3420,3420,3420,3420,0
|
|
20230905,191300,307674650,3420,3420,3420,3420,0
|
|
20230905,191200,307674650,3420,3420,3420,3420,0
|
|
20230905,191100,307674650,3420,3420,3420,3420,0
|
|
20230905,191000,307674650,3420,3420,3420,3420,0
|
|
20230905,190900,307674650,3420,3420,3420,3420,0
|
|
20230905,190800,307674650,3420,3420,3420,3420,0
|
|
20230905,190700,307674650,3420,3420,3420,3420,0
|
|
20230905,190600,307674650,3420,3420,3420,3420,0
|
|
20230905,190500,307674650,3420,3420,3420,3420,0
|
|
20230905,190400,307674650,3420,3420,3420,3420,0
|
|
20230905,190300,307674650,3420,3420,3420,3420,0
|
|
20230905,190200,307674650,3420,3420,3420,3420,0
|
|
20230905,190100,307674650,3420,3420,3420,3420,0
|
|
20230905,190000,307674650,3420,3420,3420,3420,0
|
|
20230905,185900,307674650,3420,3420,3420,3420,0
|
|
20230905,185800,307674650,3420,3420,3420,3420,0
|
|
20230905,185700,307674650,3420,3420,3420,3420,0
|
|
20230905,185600,307674650,3420,3420,3420,3420,3404
|
|
20230905,185500,307674650,3420,3420,3420,3420,0
|
|
20230905,185400,307674650,3420,3420,3420,3420,0
|
|
20230905,185300,307674650,3420,3420,3420,3420,0
|
|
20230905,185200,307674650,3420,3420,3420,3420,0
|
|
20230905,185100,307674650,3420,3420,3420,3420,0
|
|
20230905,185000,307674650,3420,3420,3420,3420,0
|
|
20230905,184900,307674650,3420,3420,3420,3420,0
|
|
20230905,184800,307674650,3420,3420,3420,3420,0
|
|
20230905,184700,307674650,3420,3420,3420,3420,0
|
|
20230905,184600,307674650,3420,3420,3420,3420,0
|
|
20230905,184500,307674650,3420,3420,3420,3420,0
|
|
20230905,184400,307674650,3420,3420,3420,3420,0
|
|
20230905,184300,307674650,3420,3420,3420,3420,0
|
|
20230905,184200,307674650,3420,3420,3420,3420,0
|
|
20230905,184100,307674650,3420,3420,3420,3420,0
|
|
20230905,184000,307674650,3420,3420,3420,3420,0
|
|
20230905,183900,307674650,3420,3420,3420,3420,0
|
|
20230905,183800,307674650,3420,3420,3420,3420,0
|
|
20230905,183700,307674650,3420,3420,3420,3420,0
|
|
20230905,183600,307674650,3420,3420,3420,3420,0
|
|
20230905,183500,307674650,3420,3420,3420,3420,0
|
|
20230905,183400,307674650,3420,3420,3420,3420,0
|
|
20230905,183300,307674650,3420,3420,3420,3420,0
|
|
20230905,183200,307674650,3420,3420,3420,3420,0
|
|
20230905,183100,307674650,3420,3420,3420,3420,0
|
|
20230905,183000,307674650,3420,3420,3420,3420,0
|
|
20230905,182900,307674650,3420,3420,3420,3420,0
|
|
20230905,182800,307674650,3420,3420,3420,3420,0
|
|
20230905,182700,307674650,3420,3420,3420,3420,0
|
|
20230905,182600,307674650,3420,3420,3420,3420,3404
|
|
20230905,182500,307674650,3420,3420,3420,3420,0
|
|
20230905,182400,307674650,3420,3420,3420,3420,0
|
|
20230905,182300,307674650,3420,3420,3420,3420,0
|
|
20230905,182200,307674650,3420,3420,3420,3420,0
|
|
20230905,182100,307674650,3420,3420,3420,3420,0
|
|
20230905,182000,307674650,3420,3420,3420,3420,0
|
|
20230905,181900,307674650,3420,3420,3420,3420,0
|
|
20230905,181800,307674650,3420,3420,3420,3420,0
|
|
20230905,181700,307674650,3420,3420,3420,3420,0
|
|
20230905,181600,307674650,3420,3420,3420,3420,0
|
|
20230905,181500,307674650,3420,3420,3420,3420,0
|
|
20230905,181400,307674650,3420,3420,3420,3420,0
|
|
20230905,181300,307674650,3420,3420,3420,3420,0
|
|
20230905,181200,307674650,3420,3420,3420,3420,0
|
|
20230905,181100,307674650,3420,3420,3420,3420,0
|
|
20230905,181000,307674650,3420,3420,3420,3420,0
|
|
20230905,180900,307674650,3420,3420,3420,3420,0
|
|
20230905,180800,307674650,3420,3420,3420,3420,0
|
|
20230905,180700,307674650,3420,3420,3420,3420,0
|
|
20230905,180600,307674650,3420,3420,3420,3420,0
|
|
20230905,180500,307674650,3420,3420,3420,3420,0
|
|
20230905,180400,307674650,3420,3420,3420,3420,0
|
|
20230905,180300,307674650,3420,3420,3420,3420,0
|
|
20230905,180200,307674650,3420,3420,3420,3420,0
|
|
20230905,180100,307674650,3420,3420,3420,3420,0
|
|
20230905,180000,307674650,3420,3420,3420,3420,0
|
|
20230905,175900,307674650,3420,3420,3420,3420,0
|
|
20230905,175800,307674650,3420,3420,3420,3420,0
|
|
20230905,175700,307674650,3420,3420,3420,3420,0
|
|
20230905,175600,307674650,3420,3420,3420,3420,3404
|
|
20230905,175500,307674650,3420,3420,3420,3420,0
|
|
20230905,175400,307674650,3420,3420,3420,3420,0
|
|
20230905,175300,307674650,3420,3420,3420,3420,0
|
|
20230905,175200,307674650,3420,3420,3420,3420,0
|
|
20230905,175100,307674650,3420,3420,3420,3420,0
|
|
20230905,175000,307674650,3420,3420,3420,3420,0
|
|
20230905,174900,307674650,3420,3420,3420,3420,0
|
|
20230905,174800,307674650,3420,3420,3420,3420,0
|
|
20230905,174700,307674650,3420,3420,3420,3420,0
|
|
20230905,174600,307674650,3420,3420,3420,3420,0
|
|
20230905,174500,307674650,3420,3420,3420,3420,0
|
|
20230905,174400,307674650,3420,3420,3420,3420,0
|
|
20230905,174300,307674650,3420,3420,3420,3420,0
|
|
20230905,174200,307674650,3420,3420,3420,3420,0
|
|
20230905,174100,307674650,3420,3420,3420,3420,0
|
|
20230905,174000,307674650,3420,3420,3420,3420,0
|
|
20230905,173900,307674650,3420,3420,3420,3420,0
|
|
20230905,173800,307674650,3420,3420,3420,3420,0
|
|
20230905,173700,307674650,3420,3420,3420,3420,0
|
|
20230905,173600,307674650,3420,3420,3420,3420,0
|
|
20230905,173500,307674650,3420,3420,3420,3420,0
|
|
20230905,173400,307674650,3420,3420,3420,3420,0
|
|
20230905,173300,307674650,3420,3420,3420,3420,0
|
|
20230905,173200,307674650,3420,3420,3420,3420,0
|
|
20230905,173100,307674650,3420,3420,3420,3420,0
|
|
20230905,173000,307674650,3420,3420,3420,3420,0
|
|
20230905,172900,307674650,3420,3420,3420,3420,0
|
|
20230905,172800,307674650,3420,3420,3420,3420,0
|
|
20230905,172700,307674650,3420,3420,3420,3420,0
|
|
20230905,172600,307674650,3420,3420,3420,3420,3404
|
|
20230905,172500,307674650,3420,3420,3420,3420,0
|
|
20230905,172400,307674650,3420,3420,3420,3420,0
|
|
20230905,172300,307674650,3420,3420,3420,3420,0
|
|
20230905,172200,307674650,3420,3420,3420,3420,0
|
|
20230905,172100,307674650,3420,3420,3420,3420,0
|
|
20230905,172000,307674650,3420,3420,3420,3420,0
|
|
20230905,171900,307674650,3420,3420,3420,3420,0
|
|
20230905,171800,307674650,3420,3420,3420,3420,0
|
|
20230905,171700,307674650,3420,3420,3420,3420,0
|
|
20230905,171600,307674650,3420,3420,3420,3420,0
|
|
20230905,171500,307674650,3420,3420,3420,3420,0
|
|
20230905,171400,307674650,3420,3420,3420,3420,0
|
|
20230905,171300,307674650,3420,3420,3420,3420,0
|
|
20230905,171200,307674650,3420,3420,3420,3420,0
|
|
20230905,171100,307674650,3420,3420,3420,3420,0
|
|
20230905,171000,307674650,3420,3420,3420,3420,0
|
|
20230905,170900,307674650,3420,3420,3420,3420,0
|
|
20230905,170800,307674650,3420,3420,3420,3420,0
|
|
20230905,170700,307674650,3420,3420,3420,3420,0
|
|
20230905,170600,307674650,3420,3420,3420,3420,0
|
|
20230905,170500,307674650,3420,3420,3420,3420,0
|
|
20230905,170400,307674650,3420,3420,3420,3420,0
|
|
20230905,170300,307674650,3420,3420,3420,3420,0
|
|
20230905,170200,307674650,3420,3420,3420,3420,0
|
|
20230905,170100,307674650,3420,3420,3420,3420,0
|
|
20230905,170000,307674650,3420,3420,3420,3420,0
|
|
20230905,165900,307674650,3420,3420,3420,3420,0
|
|
20230905,165800,307674650,3420,3420,3420,3420,0
|
|
20230905,165700,307674650,3420,3420,3420,3420,0
|
|
20230905,165600,307674650,3420,3420,3420,3420,3404
|
|
20230905,165500,307674650,3420,3420,3420,3420,0
|
|
20230905,165400,307674650,3420,3420,3420,3420,0
|
|
20230905,165300,307674650,3420,3420,3420,3420,0
|
|
20230905,165200,307674650,3420,3420,3420,3420,0
|
|
20230905,165100,307674650,3420,3420,3420,3420,0
|
|
20230905,165000,307674650,3420,3420,3420,3420,0
|
|
20230905,164900,307674650,3420,3420,3420,3420,0
|
|
20230905,164800,307674650,3420,3420,3420,3420,0
|
|
20230905,164700,307674650,3420,3420,3420,3420,0
|
|
20230905,164600,307674650,3420,3420,3420,3420,0
|
|
20230905,164500,307674650,3420,3420,3420,3420,0
|
|
20230905,164400,307674650,3420,3420,3420,3420,0
|
|
20230905,164300,307674650,3420,3420,3420,3420,0
|
|
20230905,164200,307674650,3420,3420,3420,3420,0
|
|
20230905,164100,307674650,3420,3420,3420,3420,0
|
|
20230905,164000,307674650,3420,3420,3420,3420,0
|
|
20230905,163900,307674650,3420,3420,3420,3420,0
|
|
20230905,163800,307674650,3420,3420,3420,3420,0
|
|
20230905,163700,307674650,3420,3420,3420,3420,0
|
|
20230905,163600,307674650,3420,3420,3420,3420,0
|
|
20230905,163500,307674650,3420,3420,3420,3420,0
|
|
20230905,163400,307674650,3420,3420,3420,3420,0
|
|
20230905,163300,307674650,3420,3420,3420,3420,0
|
|
20230905,163200,307674650,3420,3420,3420,3420,0
|
|
20230905,163100,307674650,3420,3420,3420,3420,0
|
|
20230905,163000,307674650,3420,3420,3420,3420,0
|
|
20230905,162900,307674650,3420,3420,3420,3420,0
|
|
20230905,162800,307674650,3420,3420,3420,3420,0
|
|
20230905,162700,307674650,3420,3420,3420,3420,0
|
|
20230905,162600,307674650,3420,3420,3420,3420,3404
|
|
20230905,162500,307674650,3420,3420,3420,3420,0
|
|
20230905,162400,307674650,3420,3420,3420,3420,0
|
|
20230905,162300,307674650,3420,3420,3420,3420,0
|
|
20230905,162200,307674650,3420,3420,3420,3420,0
|
|
20230905,162100,307674650,3420,3420,3420,3420,0
|
|
20230905,162000,307674650,3420,3420,3420,3420,0
|
|
20230905,161900,307674650,3420,3420,3420,3420,0
|
|
20230905,161800,307674650,3420,3420,3420,3420,0
|
|
20230905,161700,307674650,3420,3420,3420,3420,0
|
|
20230905,161600,307674650,3420,3420,3420,3420,0
|
|
20230905,161500,307674650,3420,3420,3420,3420,0
|
|
20230905,161400,307674650,3420,3420,3420,3420,0
|
|
20230905,161300,307674650,3420,3420,3420,3420,0
|
|
20230905,161200,307674650,3420,3420,3420,3420,0
|
|
20230905,161100,307674650,3420,3420,3420,3420,0
|
|
20230905,161000,307674650,3420,3420,3420,3420,0
|
|
20230905,160900,307674650,3420,3420,3420,3420,0
|
|
20230905,160800,307674650,3420,3420,3420,3420,0
|
|
20230905,160700,307674650,3420,3420,3420,3420,0
|
|
20230905,160600,307674650,3420,3420,3420,3420,0
|
|
20230905,160500,307674650,3420,3420,3420,3420,0
|
|
20230905,160400,307674650,3420,3420,3420,3420,0
|
|
20230905,160300,307674650,3420,3420,3420,3420,0
|
|
20230905,160200,307674650,3420,3420,3420,3420,0
|
|
20230905,160100,307674650,3420,3420,3420,3420,0
|
|
20230905,160000,307674650,3420,3420,3420,3420,0
|
|
20230905,155900,307674650,3420,3420,3420,3420,0
|
|
20230905,155800,307674650,3420,3420,3420,3420,0
|
|
20230905,155700,307674650,3420,3420,3420,3420,0
|
|
20230905,155600,307674650,3420,3420,3420,3420,3404
|
|
20230905,155500,307674650,3420,3420,3420,3420,0
|
|
20230905,155400,307674650,3420,3420,3420,3420,0
|
|
20230905,155300,307674650,3420,3420,3420,3420,0
|
|
20230905,155200,307674650,3420,3420,3420,3420,0
|
|
20230905,155100,307674650,3420,3420,3420,3420,0
|
|
20230905,155000,307674650,3420,3420,3420,3420,0
|
|
20230905,154900,307674650,3420,3420,3420,3420,0
|
|
20230905,154800,307674650,3420,3420,3420,3420,0
|
|
20230905,154700,307674650,3420,3420,3420,3420,0
|
|
20230905,154600,307674650,3420,3420,3420,3420,0
|
|
20230905,154500,307674650,3420,3420,3420,3420,0
|
|
20230905,154400,307674650,3420,3420,3420,3420,0
|
|
20230905,154300,307674650,3420,3420,3420,3420,0
|
|
20230905,154200,307674650,3420,3420,3420,3420,0
|
|
20230905,154100,307674650,3420,3420,3420,3420,0
|
|
20230905,154000,307674650,3420,3420,3420,3420,0
|
|
20230905,153900,307674650,3420,3420,3420,3420,0
|
|
20230905,153800,307674650,3420,3420,3420,3420,0
|
|
20230905,153700,307674650,3420,3420,3420,3420,0
|
|
20230905,153600,307674650,3420,3420,3420,3420,0
|
|
20230905,153500,307674650,3420,3420,3420,3420,0
|
|
20230905,153400,307674650,3420,3420,3420,3420,0
|
|
20230905,153300,307674650,3420,3420,3420,3420,0
|
|
20230905,153200,307674650,3420,3420,3420,3420,0
|
|
20230905,153100,307674650,3420,3420,3420,3420,0
|
|
20230905,153000,307674650,3420,3420,3420,3420,3404
|
|
20230905,152900,296032970,3405,3405,3405,3405,0
|
|
20230905,152800,296032970,3405,3405,3405,3405,0
|
|
20230905,152700,296032970,3405,3405,3405,3405,0
|
|
20230905,152600,296032970,3405,3405,3405,3405,0
|
|
20230905,152500,296032970,3405,3405,3405,3405,0
|
|
20230905,152400,296032970,3405,3405,3405,3405,0
|
|
20230905,152300,296032970,3405,3405,3405,3405,0
|
|
20230905,152200,296032970,3405,3405,3405,3405,0
|
|
20230905,152100,296032970,3405,3405,3405,3405,0
|
|
20230905,152000,296032970,3405,3405,3405,3405,0
|
|
20230905,151900,296032970,3405,3405,3405,3405,129
|
|
20230905,151800,295593725,3405,3405,3405,3400,47
|
|
20230905,151700,295433830,3410,3410,3410,3410,1
|
|
20230905,151600,295430420,3410,3410,3410,3410,1
|
|
20230905,151500,295427010,3400,3400,3400,3400,3
|
|
20230905,151400,295416810,3410,3410,3410,3410,0
|
|
20230905,151300,295416810,3410,3410,3410,3410,0
|
|
20230905,151200,295416810,3410,3410,3410,3410,0
|
|
20230905,151100,295416810,3410,3410,3410,3410,0
|
|
20230905,151000,295416810,3410,3410,3410,3410,91
|
|
20230905,150900,295106500,3410,3390,3410,3390,703
|
|
20230905,150800,292715330,3390,3390,3390,3390,50
|
|
20230905,150700,292545830,3410,3400,3410,3390,4773
|
|
20230905,150600,276336390,3400,3410,3410,3400,3644
|
|
20230905,150500,263932610,3420,3420,3420,3420,0
|
|
20230905,150400,263932610,3420,3410,3420,3410,360
|
|
20230905,150300,262705000,3420,3420,3420,3420,0
|
|
20230905,150200,262705000,3420,3420,3420,3420,0
|
|
20230905,150100,262705000,3420,3420,3420,3420,2
|
|
20230905,150000,262698160,3420,3420,3420,3420,0
|
|
20230905,145900,262698160,3420,3415,3420,3415,50
|
|
20230905,145800,262527385,3420,3420,3420,3420,0
|
|
20230905,145700,262527385,3420,3420,3420,3420,0
|
|
20230905,145600,262527385,3420,3420,3420,3420,0
|
|
20230905,145500,262527385,3420,3410,3420,3410,1001
|
|
20230905,145400,259113965,3420,3420,3420,3420,0
|
|
20230905,145300,259113965,3420,3420,3420,3420,2
|
|
20230905,145200,259107125,3420,3420,3420,3420,1
|
|
20230905,145100,259103705,3415,3415,3415,3415,134
|
|
20230905,145000,258646095,3420,3420,3420,3420,0
|
|
20230905,144900,258646095,3420,3420,3420,3420,0
|
|
20230905,144800,258646095,3420,3420,3420,3420,0
|
|
20230905,144700,258646095,3420,3420,3420,3420,0
|
|
20230905,144600,258646095,3420,3420,3420,3420,0
|
|
20230905,144500,258646095,3420,3420,3420,3420,0
|
|
20230905,144400,258646095,3420,3420,3420,3420,0
|
|
20230905,144300,258646095,3420,3420,3420,3420,1
|
|
20230905,144200,258642675,3420,3420,3420,3420,0
|
|
20230905,144100,258642675,3420,3415,3420,3415,88
|
|
20230905,144000,258341835,3420,3420,3420,3420,0
|
|
20230905,143900,258341835,3420,3420,3420,3420,0
|
|
20230905,143800,258341835,3420,3420,3420,3420,0
|
|
20230905,143700,258341835,3420,3420,3420,3420,10
|
|
20230905,143600,258307635,3420,3420,3420,3410,707
|
|
20230905,143500,255894695,3410,3410,3410,3410,0
|
|
20230905,143400,255894695,3410,3410,3410,3410,0
|
|
20230905,143300,255894695,3410,3410,3420,3410,7
|
|
20230905,143200,255870815,3410,3410,3410,3410,0
|
|
20230905,143100,255870815,3410,3410,3410,3410,50
|
|
20230905,143000,255700315,3410,3410,3410,3410,0
|
|
20230905,142900,255700315,3410,3410,3410,3410,0
|
|
20230905,142800,255700315,3410,3410,3410,3410,0
|
|
20230905,142700,255700315,3410,3410,3410,3410,0
|
|
20230905,142600,255700315,3410,3410,3410,3410,15
|
|
20230905,142500,255649165,3420,3420,3420,3420,0
|
|
20230905,142400,255649165,3420,3420,3420,3420,0
|
|
20230905,142300,255649165,3420,3420,3420,3420,1
|
|
20230905,142200,255645745,3405,3405,3405,3405,0
|
|
20230905,142100,255645745,3405,3405,3405,3405,640
|
|
20230905,142000,253466545,3410,3410,3410,3410,0
|
|
20230905,141900,253466545,3410,3410,3410,3410,0
|
|
20230905,141800,253466545,3410,3410,3410,3410,0
|
|
20230905,141700,253466545,3410,3410,3410,3410,0
|
|
20230905,141600,253466545,3410,3410,3410,3410,0
|
|
20230905,141500,253466545,3410,3410,3410,3410,7
|
|
20230905,141400,253442675,3420,3420,3420,3420,0
|
|
20230905,141300,253442675,3420,3420,3420,3420,0
|
|
20230905,141200,253442675,3420,3420,3420,3420,1
|
|
20230905,141100,253439255,3405,3410,3410,3405,156
|
|
20230905,141000,252907795,3420,3420,3420,3420,0
|
|
20230905,140900,252907795,3420,3420,3420,3420,0
|
|
20230905,140800,252907795,3420,3420,3420,3420,0
|
|
20230905,140700,252907795,3420,3420,3420,3420,0
|
|
20230905,140600,252907795,3420,3420,3420,3420,50
|
|
20230905,140500,252736795,3420,3420,3420,3420,0
|
|
20230905,140400,252736795,3420,3420,3420,3420,0
|
|
20230905,140300,252736795,3420,3410,3420,3410,281
|
|
20230905,140200,251778575,3405,3405,3410,3405,1009
|
|
20230905,140100,248339430,3405,3410,3410,3405,2140
|
|
20230905,140000,241050025,3410,3415,3415,3410,499
|
|
20230905,135900,239346030,3420,3420,3420,3420,100
|
|
20230905,135800,239004030,3420,3420,3420,3420,5
|
|
20230905,135700,238986930,3415,3415,3415,3415,0
|
|
20230905,135600,238986930,3415,3415,3415,3415,0
|
|
20230905,135500,238986930,3415,3415,3415,3415,0
|
|
20230905,135400,238986930,3415,3415,3415,3415,0
|
|
20230905,135300,238986930,3415,3415,3415,3415,0
|
|
20230905,135200,238986930,3415,3415,3415,3415,0
|
|
20230905,135100,238986930,3415,3415,3415,3415,0
|
|
20230905,135000,238986930,3415,3415,3415,3415,0
|
|
20230905,134900,238986930,3415,3415,3415,3415,0
|
|
20230905,134800,238986930,3415,3415,3415,3415,0
|
|
20230905,134700,238986930,3415,3415,3415,3415,0
|
|
20230905,134600,238986930,3415,3415,3415,3415,0
|
|
20230905,134500,238986930,3415,3415,3415,3415,0
|
|
20230905,134400,238986930,3415,3415,3415,3415,0
|
|
20230905,134300,238986930,3415,3415,3415,3415,1
|
|
20230905,134200,238983515,3415,3415,3415,3415,18
|
|
20230905,134100,238922045,3415,3415,3415,3415,17
|
|
20230905,134000,238863990,3425,3415,3425,3415,489
|
|
20230905,133900,237194045,3410,3410,3410,3410,0
|
|
20230905,133800,237194045,3410,3410,3410,3410,0
|
|
20230905,133700,237194045,3410,3410,3410,3410,1
|
|
20230905,133600,237190635,3410,3410,3410,3410,7
|
|
20230905,133500,237166765,3410,3415,3415,3410,487
|
|
20230905,133400,235506035,3415,3415,3415,3415,0
|
|
20230905,133300,235506035,3415,3415,3415,3415,13
|
|
20230905,133200,235461640,3410,3410,3410,3410,0
|
|
20230905,133100,235461640,3410,3410,3410,3410,0
|
|
20230905,133000,235461640,3410,3410,3410,3410,0
|
|
20230905,132900,235461640,3410,3410,3410,3410,0
|
|
20230905,132800,235461640,3410,3410,3410,3410,0
|
|
20230905,132700,235461640,3410,3410,3410,3410,0
|
|
20230905,132600,235461640,3410,3410,3410,3410,0
|
|
20230905,132500,235461640,3410,3410,3410,3410,330
|
|
20230905,132400,234336340,3410,3410,3410,3410,24
|
|
20230905,132300,234254500,3410,3410,3410,3410,6
|
|
20230905,132200,234234040,3415,3415,3415,3415,0
|
|
20230905,132100,234234040,3415,3415,3415,3415,0
|
|
20230905,132000,234234040,3415,3415,3415,3415,0
|
|
20230905,131900,234234040,3415,3415,3415,3415,0
|
|
20230905,131800,234234040,3415,3420,3420,3410,124
|
|
20230905,131700,233810100,3420,3420,3420,3420,10
|
|
20230905,131600,233775900,3420,3420,3420,3420,0
|
|
20230905,131500,233775900,3420,3420,3420,3420,0
|
|
20230905,131400,233775900,3420,3420,3420,3420,0
|
|
20230905,131300,233775900,3420,3420,3420,3420,200
|
|
20230905,131200,233091900,3405,3405,3405,3405,0
|
|
20230905,131100,233091900,3405,3410,3410,3405,131
|
|
20230905,131000,232645795,3420,3420,3420,3420,0
|
|
20230905,130900,232645795,3420,3420,3420,3420,0
|
|
20230905,130800,232645795,3420,3420,3420,3420,0
|
|
20230905,130700,232645795,3420,3420,3420,3420,0
|
|
20230905,130600,232645795,3420,3420,3420,3420,0
|
|
20230905,130500,232645795,3420,3420,3420,3420,0
|
|
20230905,130400,232645795,3420,3420,3420,3420,0
|
|
20230905,130300,232645795,3420,3420,3420,3420,0
|
|
20230905,130200,232645795,3420,3420,3420,3420,0
|
|
20230905,130100,232645795,3420,3420,3420,3420,0
|
|
20230905,130000,232645795,3420,3420,3420,3420,0
|
|
20230905,125900,232645795,3420,3420,3420,3420,3
|
|
20230905,125800,232635535,3420,3420,3420,3420,0
|
|
20230905,125700,232635535,3420,3420,3420,3420,0
|
|
20230905,125600,232635535,3420,3420,3420,3420,0
|
|
20230905,125500,232635535,3420,3420,3420,3420,0
|
|
20230905,125400,232635535,3420,3420,3420,3420,0
|
|
20230905,125300,232635535,3420,3420,3420,3420,0
|
|
20230905,125200,232635535,3420,3420,3420,3420,585
|
|
20230905,125100,230634835,3420,3420,3420,3420,0
|
|
20230905,125000,230634835,3420,3420,3420,3420,10
|
|
20230905,124900,230600635,3405,3405,3405,3405,0
|
|
20230905,124800,230600635,3405,3405,3405,3405,0
|
|
20230905,124700,230600635,3405,3405,3405,3405,0
|
|
20230905,124600,230600635,3405,3405,3405,3405,0
|
|
20230905,124500,230600635,3405,3405,3405,3405,0
|
|
20230905,124400,230600635,3405,3405,3405,3405,0
|
|
20230905,124300,230600635,3405,3405,3405,3405,0
|
|
20230905,124200,230600635,3405,3405,3405,3405,0
|
|
20230905,124100,230600635,3405,3405,3405,3405,0
|
|
20230905,124000,230600635,3405,3405,3405,3405,0
|
|
20230905,123900,230600635,3405,3405,3405,3405,0
|
|
20230905,123800,230600635,3405,3405,3405,3405,11
|
|
20230905,123700,230563180,3405,3405,3405,3405,212
|
|
20230905,123600,229841320,3405,3405,3405,3405,1907
|
|
20230905,123500,223347985,3410,3410,3410,3410,0
|
|
20230905,123400,223347985,3410,3410,3410,3410,0
|
|
20230905,123300,223347985,3410,3410,3410,3410,0
|
|
20230905,123200,223347985,3410,3410,3410,3410,0
|
|
20230905,123100,223347985,3410,3410,3410,3410,0
|
|
20230905,123000,223347985,3410,3410,3410,3410,0
|
|
20230905,122900,223347985,3410,3410,3410,3410,0
|
|
20230905,122800,223347985,3410,3410,3410,3410,0
|
|
20230905,122700,223347985,3410,3410,3410,3410,0
|
|
20230905,122600,223347985,3410,3410,3410,3410,0
|
|
20230905,122500,223347985,3410,3410,3410,3410,0
|
|
20230905,122400,223347985,3410,3410,3410,3410,91
|
|
20230905,122300,223037675,3405,3405,3405,3405,1
|
|
20230905,122200,223034270,3405,3405,3405,3405,0
|
|
20230905,122100,223034270,3405,3405,3405,3405,3000
|
|
20230905,122000,212819270,3420,3420,3420,3420,0
|
|
20230905,121900,212819270,3420,3420,3420,3420,0
|
|
20230905,121800,212819270,3420,3420,3420,3420,0
|
|
20230905,121700,212819270,3420,3420,3420,3420,0
|
|
20230905,121600,212819270,3420,3420,3420,3420,0
|
|
20230905,121500,212819270,3420,3420,3420,3420,0
|
|
20230905,121400,212819270,3420,3420,3420,3420,1
|
|
20230905,121300,212815850,3420,3420,3420,3420,1
|
|
20230905,121200,212812430,3405,3405,3405,3405,0
|
|
20230905,121100,212812430,3405,3405,3405,3405,800
|
|
20230905,121000,210088430,3405,3405,3405,3405,0
|
|
20230905,120900,210088430,3405,3405,3405,3405,0
|
|
20230905,120800,210088430,3405,3405,3405,3405,200
|
|
20230905,120700,209407430,3410,3410,3410,3410,1
|
|
20230905,120600,209404020,3405,3410,3410,3405,501
|
|
20230905,120500,207698110,3410,3410,3410,3410,0
|
|
20230905,120400,207698110,3410,3410,3410,3410,0
|
|
20230905,120300,207698110,3410,3410,3410,3410,100
|
|
20230905,120200,207357110,3410,3410,3410,3410,1
|
|
20230905,120100,207353700,3405,3405,3405,3405,610
|
|
20230905,120000,205276650,3420,3420,3420,3420,1
|
|
20230905,115900,205273230,3410,3410,3410,3410,105
|
|
20230905,115800,204915180,3430,3430,3430,3430,0
|
|
20230905,115700,204915180,3430,3430,3430,3430,0
|
|
20230905,115600,204915180,3430,3430,3430,3430,0
|
|
20230905,115500,204915180,3430,3430,3430,3430,0
|
|
20230905,115400,204915180,3430,3430,3430,3430,0
|
|
20230905,115300,204915180,3430,3430,3430,3430,1
|
|
20230905,115200,204911750,3415,3415,3415,3415,0
|
|
20230905,115100,204911750,3415,3415,3415,3415,0
|
|
20230905,115000,204911750,3415,3410,3415,3410,3966
|
|
20230905,114900,191381630,3415,3415,3415,3415,0
|
|
20230905,114800,191381630,3415,3415,3415,3415,0
|
|
20230905,114700,191381630,3415,3415,3415,3415,0
|
|
20230905,114600,191381630,3415,3415,3415,3415,0
|
|
20230905,114500,191381630,3415,3415,3415,3415,0
|
|
20230905,114400,191381630,3415,3415,3415,3415,0
|
|
20230905,114300,191381630,3415,3415,3415,3415,0
|
|
20230905,114200,191381630,3415,3415,3415,3415,0
|
|
20230905,114100,191381630,3415,3415,3415,3415,0
|
|
20230905,114000,191381630,3415,3415,3415,3415,0
|
|
20230905,113900,191381630,3415,3415,3415,3415,50
|
|
20230905,113800,191210880,3410,3410,3410,3410,0
|
|
20230905,113700,191210880,3410,3410,3410,3410,0
|
|
20230905,113600,191210880,3410,3410,3410,3410,0
|
|
20230905,113500,191210880,3410,3410,3410,3410,0
|
|
20230905,113400,191210880,3410,3410,3410,3410,0
|
|
20230905,113300,191210880,3410,3415,3415,3410,201
|
|
20230905,113200,190525465,3415,3415,3415,3415,1
|
|
20230905,113100,190522050,3410,3410,3410,3410,1
|
|
20230905,113000,190518640,3415,3415,3415,3415,0
|
|
20230905,112900,190518640,3415,3415,3415,3415,0
|
|
20230905,112800,190518640,3415,3415,3415,3415,1
|
|
20230905,112700,190515225,3405,3405,3405,3405,44
|
|
20230905,112600,190365405,3410,3415,3415,3410,1213
|
|
20230905,112500,186223710,3425,3425,3425,3425,7
|
|
20230905,112400,186199735,3420,3420,3420,3420,0
|
|
20230905,112300,186199735,3420,3420,3420,3420,0
|
|
20230905,112200,186199735,3420,3420,3420,3420,0
|
|
20230905,112100,186199735,3420,3420,3420,3420,100
|
|
20230905,112000,185857735,3420,3420,3420,3420,0
|
|
20230905,111900,185857735,3420,3420,3420,3420,0
|
|
20230905,111800,185857735,3420,3420,3420,3420,0
|
|
20230905,111700,185857735,3420,3420,3420,3420,1112
|
|
20230905,111600,182054695,3420,3420,3420,3420,0
|
|
20230905,111500,182054695,3420,3420,3420,3420,0
|
|
20230905,111400,182054695,3420,3420,3420,3420,0
|
|
20230905,111300,182054695,3420,3420,3420,3420,8
|
|
20230905,111200,182027335,3420,3420,3420,3420,50
|
|
20230905,111100,181856335,3420,3420,3420,3420,0
|
|
20230905,111000,181856335,3420,3420,3420,3420,59
|
|
20230905,110900,181654555,3420,3420,3420,3420,80
|
|
20230905,110800,181380955,3420,3420,3420,3420,10
|
|
20230905,110700,181346755,3430,3430,3430,3430,699
|
|
20230905,110600,178949185,3430,3430,3430,3430,0
|
|
20230905,110500,178949185,3430,3430,3430,3430,0
|
|
20230905,110400,178949185,3430,3430,3430,3430,1
|
|
20230905,110300,178945755,3425,3425,3425,3425,0
|
|
20230905,110200,178945755,3425,3425,3425,3425,2
|
|
20230905,110100,178938905,3425,3425,3425,3425,0
|
|
20230905,110000,178938905,3425,3425,3425,3425,0
|
|
20230905,105900,178938905,3425,3425,3425,3425,0
|
|
20230905,105800,178938905,3425,3425,3425,3425,1
|
|
20230905,105700,178935480,3420,3420,3420,3420,1000
|
|
20230905,105600,175515480,3420,3420,3420,3420,1248
|
|
20230905,105500,171247320,3420,3420,3420,3420,0
|
|
20230905,105400,171247320,3420,3420,3420,3420,0
|
|
20230905,105300,171247320,3420,3425,3425,3420,332
|
|
20230905,105200,170111315,3425,3425,3425,3425,0
|
|
20230905,105100,170111315,3425,3425,3425,3425,0
|
|
20230905,105000,170111315,3425,3425,3425,3425,2
|
|
20230905,104900,170104465,3425,3425,3425,3425,0
|
|
20230905,104800,170104465,3425,3425,3425,3425,1
|
|
20230905,104700,170101040,3440,3440,3440,3440,0
|
|
20230905,104600,170101040,3440,3440,3440,3440,0
|
|
20230905,104500,170101040,3440,3440,3440,3440,0
|
|
20230905,104400,170101040,3440,3440,3440,3440,0
|
|
20230905,104300,170101040,3440,3440,3440,3440,3
|
|
20230905,104200,170090720,3440,3440,3440,3440,0
|
|
20230905,104100,170090720,3440,3425,3440,3425,5
|
|
20230905,104000,170073565,3430,3430,3430,3430,0
|
|
20230905,103900,170073565,3430,3430,3430,3430,0
|
|
20230905,103800,170073565,3430,3430,3430,3430,0
|
|
20230905,103700,170073565,3430,3430,3430,3430,0
|
|
20230905,103600,170073565,3430,3430,3430,3430,0
|
|
20230905,103500,170073565,3430,3430,3430,3430,205
|
|
20230905,103400,169370415,3440,3440,3440,3440,0
|
|
20230905,103300,169370415,3440,3440,3440,3440,0
|
|
20230905,103200,169370415,3440,3440,3440,3440,0
|
|
20230905,103100,169370415,3440,3440,3440,3440,0
|
|
20230905,103000,169370415,3440,3440,3440,3440,0
|
|
20230905,102900,169370415,3440,3440,3440,3440,0
|
|
20230905,102800,169370415,3440,3440,3440,3440,0
|
|
20230905,102700,169370415,3440,3440,3440,3440,0
|
|
20230905,102600,169370415,3440,3440,3440,3440,2
|
|
20230905,102500,169363535,3445,3445,3445,3445,0
|
|
20230905,102400,169363535,3445,3445,3445,3445,0
|
|
20230905,102300,169363535,3445,3440,3445,3440,78
|
|
20230905,102200,169095210,3420,3420,3420,3420,1112
|
|
20230905,102100,165292170,3420,3420,3420,3420,1
|
|
20230905,102000,165288750,3415,3415,3415,3415,102
|
|
20230905,101900,164940420,3415,3415,3415,3415,0
|
|
20230905,101800,164940420,3415,3415,3415,3415,0
|
|
20230905,101700,164940420,3415,3415,3415,3415,0
|
|
20230905,101600,164940420,3415,3415,3415,3415,0
|
|
20230905,101500,164940420,3415,3415,3415,3415,0
|
|
20230905,101400,164940420,3415,3415,3415,3415,10
|
|
20230905,101300,164906270,3415,3415,3415,3415,0
|
|
20230905,101200,164906270,3415,3415,3415,3415,0
|
|
20230905,101100,164906270,3415,3415,3415,3415,20
|
|
20230905,101000,164837970,3415,3415,3415,3415,1
|
|
20230905,100900,164834555,3415,3415,3415,3415,0
|
|
20230905,100800,164834555,3415,3415,3415,3415,0
|
|
20230905,100700,164834555,3415,3415,3415,3415,200
|
|
20230905,100600,164151555,3415,3415,3415,3415,300
|
|
20230905,100500,163127055,3415,3415,3415,3415,1
|
|
20230905,100400,163123640,3405,3405,3405,3405,50
|
|
20230905,100300,162953390,3405,3405,3405,3405,71
|
|
20230905,100200,162711635,3405,3405,3405,3405,150
|
|
20230905,100100,162200885,3400,3400,3400,3400,702
|
|
20230905,100000,159814085,3400,3400,3400,3400,160
|
|
20230905,095900,159270085,3400,3410,3410,3400,900
|
|
20230905,095800,156209925,3410,3410,3410,3400,1108
|
|
20230905,095700,152436630,3410,3405,3410,3405,1270
|
|
20230905,095600,148106180,3405,3405,3405,3405,0
|
|
20230905,095500,148106180,3405,3410,3410,3405,287
|
|
20230905,095400,147128690,3405,3405,3405,3405,150
|
|
20230905,095300,146617940,3415,3415,3415,3415,30
|
|
20230905,095200,146515490,3415,3405,3420,3405,557
|
|
20230905,095100,144612020,3405,3405,3405,3405,196
|
|
20230905,095000,143944640,3405,3405,3405,3405,453
|
|
20230905,094900,142402175,3410,3410,3410,3405,58
|
|
20230905,094800,142204640,3410,3410,3410,3410,84
|
|
20230905,094700,141918200,3405,3405,3405,3405,162
|
|
20230905,094600,141366590,3410,3405,3410,3400,685
|
|
20230905,094500,139034265,3405,3435,3435,3405,9883
|
|
20230905,094400,105255775,3435,3435,3435,3435,0
|
|
20230905,094300,105255775,3435,3435,3435,3435,22
|
|
20230905,094200,105180205,3435,3425,3435,3425,515
|
|
20230905,094100,103415400,3425,3425,3425,3425,1150
|
|
20230905,094000,99476650,3425,3430,3430,3425,1454
|
|
20230905,093900,94494200,3430,3430,3430,3430,0
|
|
20230905,093800,94494200,3430,3425,3430,3425,1014
|
|
20230905,093700,91016250,3425,3450,3450,3425,6738
|
|
20230905,093600,67888815,3455,3455,3455,3455,0
|
|
20230905,093500,67888815,3455,3440,3460,3440,3289
|
|
20230905,093400,56574305,3440,3455,3455,3440,6494
|
|
20230905,093300,34199030,3475,3460,3475,3455,2006
|
|
20230905,093200,27265095,3460,3465,3465,3460,500
|
|
20230905,093100,25534820,3475,3475,3475,3475,3
|
|
20230905,093000,25524395,3460,3460,3460,3460,0
|
|
20230905,092900,25524395,3460,3460,3460,3460,0
|
|
20230905,092800,25524395,3460,3470,3470,3460,308
|
|
20230905,092700,24457595,3480,3480,3480,3480,0
|
|
20230905,092600,24457595,3480,3480,3480,3480,0
|
|
20230905,092500,24457595,3480,3465,3480,3465,239
|
|
20230905,092400,23627525,3470,3470,3470,3465,32
|
|
20230905,092300,23516565,3470,3470,3470,3470,1000
|
|
20230905,092200,20046565,3475,3475,3475,3475,148
|
|
20230905,092100,19532265,3475,3475,3475,3475,604
|
|
20230905,092000,17433365,3475,3475,3475,3475,143
|
|
20230905,091900,16936440,3475,3475,3475,3475,160
|
|
20230905,091800,16380440,3480,3480,3480,3480,2
|
|
20230905,091700,16373480,3480,3480,3480,3480,0
|
|
20230905,091600,16373480,3480,3480,3480,3480,0
|
|
20230905,091500,16373480,3480,3475,3480,3475,1016
|
|
20230905,091400,12842875,3480,3480,3480,3480,20
|
|
20230905,091300,12773275,3480,3480,3480,3480,0
|
|
20230905,091200,12773275,3480,3480,3480,3480,9
|
|
20230905,091100,12741955,3480,3480,3480,3480,0
|
|
20230905,091000,12741955,3480,3480,3480,3480,0
|
|
20230905,090900,12741955,3480,3470,3480,3460,601
|
|
20230905,090800,10661475,3460,3485,3485,3460,2
|
|
20230905,090700,10654530,3460,3460,3460,3460,650
|
|
20230905,090600,8405530,3460,3460,3475,3460,224
|
|
20230905,090500,7628855,3460,3460,3460,3460,131
|
|
20230905,090400,7175595,3455,3455,3455,3455,0
|
|
20230905,090300,7175595,3455,3455,3455,3455,40
|
|
20230905,090200,7037395,3455,3465,3485,3450,968
|
|
20230905,090100,3691790,3485,3485,3485,3485,0
|
|
20230905,090000,3691790,3485,3485,3485,3475,1047
|