661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195800,292345265,3525,3525,3525,3525,4978
|
|
20230906,195700,292345265,3525,3525,3525,3525,0
|
|
20230906,195600,292345265,3525,3525,3525,3525,0
|
|
20230906,195500,292345265,3525,3525,3525,3525,0
|
|
20230906,195400,292345265,3525,3525,3525,3525,0
|
|
20230906,195300,292345265,3525,3525,3525,3525,0
|
|
20230906,195200,292345265,3525,3525,3525,3525,0
|
|
20230906,195100,292345265,3525,3525,3525,3525,0
|
|
20230906,195000,292345265,3525,3525,3525,3525,0
|
|
20230906,194900,292345265,3525,3525,3525,3525,0
|
|
20230906,194800,292345265,3525,3525,3525,3525,0
|
|
20230906,194700,292345265,3525,3525,3525,3525,0
|
|
20230906,194600,292345265,3525,3525,3525,3525,0
|
|
20230906,194500,292345265,3525,3525,3525,3525,0
|
|
20230906,194400,292345265,3525,3525,3525,3525,0
|
|
20230906,194300,292345265,3525,3525,3525,3525,0
|
|
20230906,194200,292345265,3525,3525,3525,3525,0
|
|
20230906,194100,292345265,3525,3525,3525,3525,0
|
|
20230906,194000,292345265,3525,3525,3525,3525,0
|
|
20230906,193900,292345265,3525,3525,3525,3525,0
|
|
20230906,193800,292345265,3525,3525,3525,3525,0
|
|
20230906,193700,292345265,3525,3525,3525,3525,0
|
|
20230906,193600,292345265,3525,3525,3525,3525,0
|
|
20230906,193500,292345265,3525,3525,3525,3525,0
|
|
20230906,193400,292345265,3525,3525,3525,3525,0
|
|
20230906,193300,292345265,3525,3525,3525,3525,0
|
|
20230906,193200,292345265,3525,3525,3525,3525,0
|
|
20230906,193100,292345265,3525,3525,3525,3525,0
|
|
20230906,193000,292345265,3525,3525,3525,3525,0
|
|
20230906,192900,292345265,3525,3525,3525,3525,0
|
|
20230906,192800,292345265,3525,3525,3525,3525,4978
|
|
20230906,192700,292345265,3525,3525,3525,3525,0
|
|
20230906,192600,292345265,3525,3525,3525,3525,0
|
|
20230906,192500,292345265,3525,3525,3525,3525,0
|
|
20230906,192400,292345265,3525,3525,3525,3525,0
|
|
20230906,192300,292345265,3525,3525,3525,3525,0
|
|
20230906,192200,292345265,3525,3525,3525,3525,0
|
|
20230906,192100,292345265,3525,3525,3525,3525,0
|
|
20230906,192000,292345265,3525,3525,3525,3525,0
|
|
20230906,191900,292345265,3525,3525,3525,3525,0
|
|
20230906,191800,292345265,3525,3525,3525,3525,0
|
|
20230906,191700,292345265,3525,3525,3525,3525,0
|
|
20230906,191600,292345265,3525,3525,3525,3525,0
|
|
20230906,191500,292345265,3525,3525,3525,3525,0
|
|
20230906,191400,292345265,3525,3525,3525,3525,0
|
|
20230906,191300,292345265,3525,3525,3525,3525,0
|
|
20230906,191200,292345265,3525,3525,3525,3525,0
|
|
20230906,191100,292345265,3525,3525,3525,3525,0
|
|
20230906,191000,292345265,3525,3525,3525,3525,0
|
|
20230906,190900,292345265,3525,3525,3525,3525,0
|
|
20230906,190800,292345265,3525,3525,3525,3525,0
|
|
20230906,190700,292345265,3525,3525,3525,3525,0
|
|
20230906,190600,292345265,3525,3525,3525,3525,0
|
|
20230906,190500,292345265,3525,3525,3525,3525,0
|
|
20230906,190400,292345265,3525,3525,3525,3525,0
|
|
20230906,190300,292345265,3525,3525,3525,3525,0
|
|
20230906,190200,292345265,3525,3525,3525,3525,0
|
|
20230906,190100,292345265,3525,3525,3525,3525,0
|
|
20230906,190000,292345265,3525,3525,3525,3525,0
|
|
20230906,185900,292345265,3525,3525,3525,3525,0
|
|
20230906,185800,292345265,3525,3525,3525,3525,4978
|
|
20230906,185700,292345265,3525,3525,3525,3525,0
|
|
20230906,185600,292345265,3525,3525,3525,3525,0
|
|
20230906,185500,292345265,3525,3525,3525,3525,0
|
|
20230906,185400,292345265,3525,3525,3525,3525,0
|
|
20230906,185300,292345265,3525,3525,3525,3525,0
|
|
20230906,185200,292345265,3525,3525,3525,3525,0
|
|
20230906,185100,292345265,3525,3525,3525,3525,0
|
|
20230906,185000,292345265,3525,3525,3525,3525,0
|
|
20230906,184900,292345265,3525,3525,3525,3525,0
|
|
20230906,184800,292345265,3525,3525,3525,3525,0
|
|
20230906,184700,292345265,3525,3525,3525,3525,0
|
|
20230906,184600,292345265,3525,3525,3525,3525,0
|
|
20230906,184500,292345265,3525,3525,3525,3525,0
|
|
20230906,184400,292345265,3525,3525,3525,3525,0
|
|
20230906,184300,292345265,3525,3525,3525,3525,0
|
|
20230906,184200,292345265,3525,3525,3525,3525,0
|
|
20230906,184100,292345265,3525,3525,3525,3525,0
|
|
20230906,184000,292345265,3525,3525,3525,3525,0
|
|
20230906,183900,292345265,3525,3525,3525,3525,0
|
|
20230906,183800,292345265,3525,3525,3525,3525,0
|
|
20230906,183700,292345265,3525,3525,3525,3525,0
|
|
20230906,183600,292345265,3525,3525,3525,3525,0
|
|
20230906,183500,292345265,3525,3525,3525,3525,0
|
|
20230906,183400,292345265,3525,3525,3525,3525,0
|
|
20230906,183300,292345265,3525,3525,3525,3525,0
|
|
20230906,183200,292345265,3525,3525,3525,3525,0
|
|
20230906,183100,292345265,3525,3525,3525,3525,0
|
|
20230906,183000,292345265,3525,3525,3525,3525,0
|
|
20230906,182900,292345265,3525,3525,3525,3525,0
|
|
20230906,182800,292345265,3525,3525,3525,3525,4978
|
|
20230906,182700,292345265,3525,3525,3525,3525,0
|
|
20230906,182600,292345265,3525,3525,3525,3525,0
|
|
20230906,182500,292345265,3525,3525,3525,3525,0
|
|
20230906,182400,292345265,3525,3525,3525,3525,0
|
|
20230906,182300,292345265,3525,3525,3525,3525,0
|
|
20230906,182200,292345265,3525,3525,3525,3525,0
|
|
20230906,182100,292345265,3525,3525,3525,3525,0
|
|
20230906,182000,292345265,3525,3525,3525,3525,0
|
|
20230906,181900,292345265,3525,3525,3525,3525,0
|
|
20230906,181800,292345265,3525,3525,3525,3525,0
|
|
20230906,181700,292345265,3525,3525,3525,3525,0
|
|
20230906,181600,292345265,3525,3525,3525,3525,0
|
|
20230906,181500,292345265,3525,3525,3525,3525,0
|
|
20230906,181400,292345265,3525,3525,3525,3525,0
|
|
20230906,181300,292345265,3525,3525,3525,3525,0
|
|
20230906,181200,292345265,3525,3525,3525,3525,0
|
|
20230906,181100,292345265,3525,3525,3525,3525,0
|
|
20230906,181000,292345265,3525,3525,3525,3525,0
|
|
20230906,180900,292345265,3525,3525,3525,3525,0
|
|
20230906,180800,292345265,3525,3525,3525,3525,0
|
|
20230906,180700,292345265,3525,3525,3525,3525,0
|
|
20230906,180600,292345265,3525,3525,3525,3525,0
|
|
20230906,180500,292345265,3525,3525,3525,3525,0
|
|
20230906,180400,292345265,3525,3525,3525,3525,0
|
|
20230906,180300,292345265,3525,3525,3525,3525,0
|
|
20230906,180200,292345265,3525,3525,3525,3525,0
|
|
20230906,180100,292345265,3525,3525,3525,3525,0
|
|
20230906,180000,292345265,3525,3525,3525,3525,0
|
|
20230906,175900,292345265,3525,3525,3525,3525,0
|
|
20230906,175800,292345265,3525,3525,3525,3525,4978
|
|
20230906,175700,292345265,3525,3525,3525,3525,0
|
|
20230906,175600,292345265,3525,3525,3525,3525,0
|
|
20230906,175500,292345265,3525,3525,3525,3525,0
|
|
20230906,175400,292345265,3525,3525,3525,3525,0
|
|
20230906,175300,292345265,3525,3525,3525,3525,0
|
|
20230906,175200,292345265,3525,3525,3525,3525,0
|
|
20230906,175100,292345265,3525,3525,3525,3525,0
|
|
20230906,175000,292345265,3525,3525,3525,3525,0
|
|
20230906,174900,292345265,3525,3525,3525,3525,0
|
|
20230906,174800,292345265,3525,3525,3525,3525,0
|
|
20230906,174700,292345265,3525,3525,3525,3525,0
|
|
20230906,174600,292345265,3525,3525,3525,3525,0
|
|
20230906,174500,292345265,3525,3525,3525,3525,0
|
|
20230906,174400,292345265,3525,3525,3525,3525,0
|
|
20230906,174300,292345265,3525,3525,3525,3525,0
|
|
20230906,174200,292345265,3525,3525,3525,3525,0
|
|
20230906,174100,292345265,3525,3525,3525,3525,0
|
|
20230906,174000,292345265,3525,3525,3525,3525,0
|
|
20230906,173900,292345265,3525,3525,3525,3525,0
|
|
20230906,173800,292345265,3525,3525,3525,3525,0
|
|
20230906,173700,292345265,3525,3525,3525,3525,0
|
|
20230906,173600,292345265,3525,3525,3525,3525,0
|
|
20230906,173500,292345265,3525,3525,3525,3525,0
|
|
20230906,173400,292345265,3525,3525,3525,3525,0
|
|
20230906,173300,292345265,3525,3525,3525,3525,0
|
|
20230906,173200,292345265,3525,3525,3525,3525,0
|
|
20230906,173100,292345265,3525,3525,3525,3525,0
|
|
20230906,173000,292345265,3525,3525,3525,3525,0
|
|
20230906,172900,292345265,3525,3525,3525,3525,0
|
|
20230906,172800,292345265,3525,3525,3525,3525,4978
|
|
20230906,172700,292345265,3525,3525,3525,3525,0
|
|
20230906,172600,292345265,3525,3525,3525,3525,0
|
|
20230906,172500,292345265,3525,3525,3525,3525,0
|
|
20230906,172400,292345265,3525,3525,3525,3525,0
|
|
20230906,172300,292345265,3525,3525,3525,3525,0
|
|
20230906,172200,292345265,3525,3525,3525,3525,0
|
|
20230906,172100,292345265,3525,3525,3525,3525,0
|
|
20230906,172000,292345265,3525,3525,3525,3525,0
|
|
20230906,171900,292345265,3525,3525,3525,3525,0
|
|
20230906,171800,292345265,3525,3525,3525,3525,0
|
|
20230906,171700,292345265,3525,3525,3525,3525,0
|
|
20230906,171600,292345265,3525,3525,3525,3525,0
|
|
20230906,171500,292345265,3525,3525,3525,3525,0
|
|
20230906,171400,292345265,3525,3525,3525,3525,0
|
|
20230906,171300,292345265,3525,3525,3525,3525,0
|
|
20230906,171200,292345265,3525,3525,3525,3525,0
|
|
20230906,171100,292345265,3525,3525,3525,3525,0
|
|
20230906,171000,292345265,3525,3525,3525,3525,0
|
|
20230906,170900,292345265,3525,3525,3525,3525,0
|
|
20230906,170800,292345265,3525,3525,3525,3525,0
|
|
20230906,170700,292345265,3525,3525,3525,3525,0
|
|
20230906,170600,292345265,3525,3525,3525,3525,0
|
|
20230906,170500,292345265,3525,3525,3525,3525,0
|
|
20230906,170400,292345265,3525,3525,3525,3525,0
|
|
20230906,170300,292345265,3525,3525,3525,3525,0
|
|
20230906,170200,292345265,3525,3525,3525,3525,0
|
|
20230906,170100,292345265,3525,3525,3525,3525,0
|
|
20230906,170000,292345265,3525,3525,3525,3525,0
|
|
20230906,165900,292345265,3525,3525,3525,3525,0
|
|
20230906,165800,292345265,3525,3525,3525,3525,4978
|
|
20230906,165700,292345265,3525,3525,3525,3525,0
|
|
20230906,165600,292345265,3525,3525,3525,3525,0
|
|
20230906,165500,292345265,3525,3525,3525,3525,0
|
|
20230906,165400,292345265,3525,3525,3525,3525,0
|
|
20230906,165300,292345265,3525,3525,3525,3525,0
|
|
20230906,165200,292345265,3525,3525,3525,3525,0
|
|
20230906,165100,292345265,3525,3525,3525,3525,0
|
|
20230906,165000,292345265,3525,3525,3525,3525,0
|
|
20230906,164900,292345265,3525,3525,3525,3525,0
|
|
20230906,164800,292345265,3525,3525,3525,3525,0
|
|
20230906,164700,292345265,3525,3525,3525,3525,0
|
|
20230906,164600,292345265,3525,3525,3525,3525,0
|
|
20230906,164500,292345265,3525,3525,3525,3525,0
|
|
20230906,164400,292345265,3525,3525,3525,3525,0
|
|
20230906,164300,292345265,3525,3525,3525,3525,0
|
|
20230906,164200,292345265,3525,3525,3525,3525,0
|
|
20230906,164100,292345265,3525,3525,3525,3525,0
|
|
20230906,164000,292345265,3525,3525,3525,3525,0
|
|
20230906,163900,292345265,3525,3525,3525,3525,0
|
|
20230906,163800,292345265,3525,3525,3525,3525,0
|
|
20230906,163700,292345265,3525,3525,3525,3525,0
|
|
20230906,163600,292345265,3525,3525,3525,3525,0
|
|
20230906,163500,292345265,3525,3525,3525,3525,0
|
|
20230906,163400,292345265,3525,3525,3525,3525,0
|
|
20230906,163300,292345265,3525,3525,3525,3525,0
|
|
20230906,163200,292345265,3525,3525,3525,3525,0
|
|
20230906,163100,292345265,3525,3525,3525,3525,0
|
|
20230906,163000,292345265,3525,3525,3525,3525,0
|
|
20230906,162900,292345265,3525,3525,3525,3525,0
|
|
20230906,162800,292345265,3525,3525,3525,3525,4978
|
|
20230906,162700,292345265,3525,3525,3525,3525,0
|
|
20230906,162600,292345265,3525,3525,3525,3525,0
|
|
20230906,162500,292345265,3525,3525,3525,3525,0
|
|
20230906,162400,292345265,3525,3525,3525,3525,0
|
|
20230906,162300,292345265,3525,3525,3525,3525,0
|
|
20230906,162200,292345265,3525,3525,3525,3525,0
|
|
20230906,162100,292345265,3525,3525,3525,3525,0
|
|
20230906,162000,292345265,3525,3525,3525,3525,0
|
|
20230906,161900,292345265,3525,3525,3525,3525,0
|
|
20230906,161800,292345265,3525,3525,3525,3525,0
|
|
20230906,161700,292345265,3525,3525,3525,3525,0
|
|
20230906,161600,292345265,3525,3525,3525,3525,0
|
|
20230906,161500,292345265,3525,3525,3525,3525,0
|
|
20230906,161400,292345265,3525,3525,3525,3525,0
|
|
20230906,161300,292345265,3525,3525,3525,3525,0
|
|
20230906,161200,292345265,3525,3525,3525,3525,0
|
|
20230906,161100,292345265,3525,3525,3525,3525,0
|
|
20230906,161000,292345265,3525,3525,3525,3525,0
|
|
20230906,160900,292345265,3525,3525,3525,3525,0
|
|
20230906,160800,292345265,3525,3525,3525,3525,0
|
|
20230906,160700,292345265,3525,3525,3525,3525,0
|
|
20230906,160600,292345265,3525,3525,3525,3525,0
|
|
20230906,160500,292345265,3525,3525,3525,3525,0
|
|
20230906,160400,292345265,3525,3525,3525,3525,0
|
|
20230906,160300,292345265,3525,3525,3525,3525,0
|
|
20230906,160200,292345265,3525,3525,3525,3525,0
|
|
20230906,160100,292345265,3525,3525,3525,3525,0
|
|
20230906,160000,292345265,3525,3525,3525,3525,0
|
|
20230906,155900,292345265,3525,3525,3525,3525,0
|
|
20230906,155800,292345265,3525,3525,3525,3525,4978
|
|
20230906,155700,292345265,3525,3525,3525,3525,0
|
|
20230906,155600,292345265,3525,3525,3525,3525,0
|
|
20230906,155500,292345265,3525,3525,3525,3525,0
|
|
20230906,155400,292345265,3525,3525,3525,3525,0
|
|
20230906,155300,292345265,3525,3525,3525,3525,0
|
|
20230906,155200,292345265,3525,3525,3525,3525,0
|
|
20230906,155100,292345265,3525,3525,3525,3525,0
|
|
20230906,155000,292345265,3525,3525,3525,3525,0
|
|
20230906,154900,292345265,3525,3525,3525,3525,0
|
|
20230906,154800,292345265,3525,3525,3525,3525,0
|
|
20230906,154700,292345265,3525,3525,3525,3525,0
|
|
20230906,154600,292345265,3525,3525,3525,3525,0
|
|
20230906,154500,292345265,3525,3525,3525,3525,0
|
|
20230906,154400,292345265,3525,3525,3525,3525,0
|
|
20230906,154300,292345265,3525,3525,3525,3525,0
|
|
20230906,154200,292345265,3525,3525,3525,3525,0
|
|
20230906,154100,292345265,3525,3525,3525,3525,0
|
|
20230906,154000,292345265,3525,3525,3525,3525,0
|
|
20230906,153900,292345265,3525,3525,3525,3525,0
|
|
20230906,153800,292345265,3525,3525,3525,3525,0
|
|
20230906,153700,292345265,3525,3525,3525,3525,0
|
|
20230906,153600,292345265,3525,3525,3525,3525,0
|
|
20230906,153500,292345265,3525,3525,3525,3525,0
|
|
20230906,153400,292345265,3525,3525,3525,3525,0
|
|
20230906,153300,292345265,3525,3525,3525,3525,0
|
|
20230906,153200,292345265,3525,3525,3525,3525,0
|
|
20230906,153100,292345265,3525,3525,3525,3525,0
|
|
20230906,153000,292345265,3525,3525,3525,3525,4978
|
|
20230906,152900,274797815,3500,3500,3500,3500,0
|
|
20230906,152800,274797815,3500,3500,3500,3500,0
|
|
20230906,152700,274797815,3500,3500,3500,3500,0
|
|
20230906,152600,274797815,3500,3500,3500,3500,0
|
|
20230906,152500,274797815,3500,3500,3500,3500,0
|
|
20230906,152400,274797815,3500,3500,3500,3500,0
|
|
20230906,152300,274797815,3500,3500,3500,3500,0
|
|
20230906,152200,274797815,3500,3500,3500,3500,0
|
|
20230906,152100,274797815,3500,3500,3500,3500,0
|
|
20230906,152000,274797815,3500,3500,3500,3500,0
|
|
20230906,151900,274797815,3500,3500,3510,3495,1562
|
|
20230906,151800,269320090,3495,3500,3500,3495,172
|
|
20230906,151700,268718925,3490,3500,3500,3490,200
|
|
20230906,151600,268019925,3495,3495,3495,3495,100
|
|
20230906,151500,267670425,3500,3500,3500,3500,0
|
|
20230906,151400,267670425,3500,3500,3500,3500,253
|
|
20230906,151300,266784925,3505,3505,3505,3505,10
|
|
20230906,151200,266749875,3505,3500,3505,3500,23
|
|
20230906,151100,266669300,3500,3505,3505,3500,29
|
|
20230906,151000,266567780,3510,3510,3510,3510,6
|
|
20230906,150900,266546720,3515,3505,3515,3505,313
|
|
20230906,150800,265447050,3500,3500,3500,3500,119
|
|
20230906,150700,265030550,3495,3495,3495,3495,441
|
|
20230906,150600,263489255,3500,3500,3500,3500,5
|
|
20230906,150500,263471755,3495,3500,3500,3495,2
|
|
20230906,150400,263464760,3505,3505,3505,3505,1
|
|
20230906,150300,263461255,3495,3495,3495,3495,950
|
|
20230906,150200,260141005,3495,3495,3495,3495,0
|
|
20230906,150100,260141005,3495,3510,3510,3495,3
|
|
20230906,150000,260130490,3510,3510,3510,3510,10
|
|
20230906,145900,260095390,3490,3495,3495,3490,100
|
|
20230906,145800,259746290,3490,3490,3490,3490,0
|
|
20230906,145700,259746290,3490,3505,3505,3490,23
|
|
20230906,145600,259665840,3505,3505,3510,3505,155
|
|
20230906,145500,259121835,3505,3505,3505,3505,103
|
|
20230906,145400,258760820,3510,3510,3510,3510,0
|
|
20230906,145300,258760820,3510,3510,3510,3510,0
|
|
20230906,145200,258760820,3510,3505,3510,3505,78
|
|
20230906,145100,258487420,3500,3500,3500,3500,72
|
|
20230906,145000,258235420,3505,3510,3510,3505,1067
|
|
20230906,144900,254495135,3505,3500,3520,3500,3
|
|
20230906,144800,254484610,3490,3485,3530,3485,2014
|
|
20230906,144700,247419505,3495,3495,3500,3495,9
|
|
20230906,144600,247388045,3505,3500,3505,3500,26
|
|
20230906,144500,247297030,3495,3490,3500,3485,182
|
|
20230906,144400,246661450,3485,3500,3500,3485,1716
|
|
20230906,144300,240661860,3500,3515,3515,3500,67
|
|
20230906,144200,240426920,3520,3520,3520,3515,1222
|
|
20230906,144100,236131215,3520,3520,3530,3520,585
|
|
20230906,144000,234072000,3530,3520,3530,3520,588
|
|
20230906,143900,232002180,3535,3525,3535,3525,2478
|
|
20230906,143800,223257080,3530,3525,3530,3520,1623
|
|
20230906,143700,217537680,3520,3520,3525,3515,1515
|
|
20230906,143600,212201995,3520,3520,3535,3520,1838
|
|
20230906,143500,205722840,3515,3480,3515,3480,2326
|
|
20230906,143400,197579515,3495,3485,3495,3480,533
|
|
20230906,143300,195716725,3495,3480,3495,3480,919
|
|
20230906,143200,192507410,3480,3475,3480,3475,11
|
|
20230906,143100,192469175,3475,3475,3485,3475,706
|
|
20230906,143000,190009715,3475,3470,3475,3470,310
|
|
20230906,142900,188932510,3470,3460,3475,3460,5
|
|
20230906,142800,188915175,3460,3460,3460,3460,27
|
|
20230906,142700,188821755,3455,3455,3455,3455,0
|
|
20230906,142600,188821755,3455,3455,3455,3455,0
|
|
20230906,142500,188821755,3455,3455,3455,3455,1
|
|
20230906,142400,188818300,3455,3475,3475,3455,9
|
|
20230906,142300,188787045,3475,3455,3475,3455,2
|
|
20230906,142200,188780115,3475,3475,3475,3475,0
|
|
20230906,142100,188780115,3475,3475,3475,3475,1
|
|
20230906,142000,188776640,3455,3460,3475,3455,302
|
|
20230906,141900,187727225,3470,3470,3470,3470,0
|
|
20230906,141800,187727225,3470,3470,3470,3450,65
|
|
20230906,141700,187501695,3465,3465,3465,3465,0
|
|
20230906,141600,187501695,3465,3465,3465,3465,438
|
|
20230906,141500,185984025,3465,3465,3465,3465,2
|
|
20230906,141400,185977095,3460,3445,3460,3445,1419
|
|
20230906,141300,181077000,3450,3445,3450,3445,28
|
|
20230906,141200,180980425,3440,3440,3440,3440,0
|
|
20230906,141100,180980425,3440,3440,3440,3440,0
|
|
20230906,141000,180980425,3440,3440,3440,3440,0
|
|
20230906,140900,180980425,3440,3440,3440,3440,1000
|
|
20230906,140800,177540425,3445,3445,3445,3445,0
|
|
20230906,140700,177540425,3445,3445,3445,3445,0
|
|
20230906,140600,177540425,3445,3445,3445,3445,0
|
|
20230906,140500,177540425,3445,3445,3445,3445,0
|
|
20230906,140400,177540425,3445,3445,3445,3445,89
|
|
20230906,140300,177233820,3445,3445,3445,3445,250
|
|
20230906,140200,176372570,3440,3440,3440,3440,0
|
|
20230906,140100,176372570,3440,3440,3440,3440,0
|
|
20230906,140000,176372570,3440,3440,3440,3440,0
|
|
20230906,135900,176372570,3440,3445,3445,3440,12
|
|
20230906,135800,176331235,3455,3455,3455,3455,0
|
|
20230906,135700,176331235,3455,3455,3455,3455,2
|
|
20230906,135600,176324325,3450,3450,3450,3450,0
|
|
20230906,135500,176324325,3450,3450,3450,3450,5
|
|
20230906,135400,176307075,3455,3450,3455,3450,710
|
|
20230906,135300,173857570,3450,3450,3450,3450,0
|
|
20230906,135200,173857570,3450,3440,3450,3430,3822
|
|
20230906,135100,160689205,3430,3430,3430,3430,1
|
|
20230906,135000,160685775,3440,3435,3440,3430,402
|
|
20230906,134900,159304905,3435,3435,3435,3435,1
|
|
20230906,134800,159301470,3440,3440,3440,3440,350
|
|
20230906,134700,158097470,3430,3440,3440,3430,1090
|
|
20230906,134600,154347880,3430,3430,3430,3430,0
|
|
20230906,134500,154347880,3430,3440,3440,3430,3
|
|
20230906,134400,154337570,3430,3430,3430,3430,0
|
|
20230906,134300,154337570,3430,3430,3430,3430,6
|
|
20230906,134200,154316990,3430,3435,3435,3430,502
|
|
20230906,134100,152592630,3435,3435,3435,3435,1
|
|
20230906,134000,152589195,3435,3435,3435,3435,0
|
|
20230906,133900,152589195,3435,3440,3440,3435,1470
|
|
20230906,133800,147532405,3435,3435,3435,3435,0
|
|
20230906,133700,147532405,3435,3435,3435,3435,0
|
|
20230906,133600,147532405,3435,3435,3435,3435,0
|
|
20230906,133500,147532405,3435,3435,3435,3435,0
|
|
20230906,133400,147532405,3435,3435,3435,3435,0
|
|
20230906,133300,147532405,3435,3435,3435,3435,1
|
|
20230906,133200,147528970,3435,3435,3435,3435,0
|
|
20230906,133100,147528970,3435,3435,3435,3435,0
|
|
20230906,133000,147528970,3435,3435,3435,3435,0
|
|
20230906,132900,147528970,3435,3435,3435,3435,1
|
|
20230906,132800,147525535,3435,3435,3435,3435,96
|
|
20230906,132700,147195775,3440,3440,3440,3435,385
|
|
20230906,132600,145871380,3435,3435,3435,3435,0
|
|
20230906,132500,145871380,3435,3435,3435,3435,0
|
|
20230906,132400,145871380,3435,3435,3435,3435,0
|
|
20230906,132300,145871380,3435,3440,3440,3435,6
|
|
20230906,132200,145850745,3430,3430,3440,3430,2144
|
|
20230906,132100,138479905,3430,3430,3430,3430,0
|
|
20230906,132000,138479905,3430,3430,3430,3430,0
|
|
20230906,131900,138479905,3430,3430,3430,3430,1
|
|
20230906,131800,138476475,3445,3425,3445,3425,2
|
|
20230906,131700,138469605,3440,3425,3440,3425,461
|
|
20230906,131600,136884000,3425,3435,3435,3425,4
|
|
20230906,131500,136870280,3425,3425,3425,3425,0
|
|
20230906,131400,136870280,3425,3425,3425,3425,0
|
|
20230906,131300,136870280,3425,3425,3425,3425,20
|
|
20230906,131200,136801780,3425,3425,3425,3425,3
|
|
20230906,131100,136791505,3430,3430,3430,3430,383
|
|
20230906,131000,135477815,3425,3425,3425,3425,1
|
|
20230906,130900,135474390,3425,3425,3425,3425,132
|
|
20230906,130800,135022290,3425,3425,3425,3425,0
|
|
20230906,130700,135022290,3425,3425,3425,3425,0
|
|
20230906,130600,135022290,3425,3425,3425,3425,0
|
|
20230906,130500,135022290,3425,3425,3425,3425,0
|
|
20230906,130400,135022290,3425,3425,3425,3425,0
|
|
20230906,130300,135022290,3425,3425,3425,3425,0
|
|
20230906,130200,135022290,3425,3430,3430,3425,1158
|
|
20230906,130100,131055815,3425,3425,3425,3425,0
|
|
20230906,130000,131055815,3425,3425,3425,3425,0
|
|
20230906,125900,131055815,3425,3425,3425,3425,0
|
|
20230906,125800,131055815,3425,3425,3425,3425,0
|
|
20230906,125700,131055815,3425,3435,3435,3425,22
|
|
20230906,125600,130980310,3425,3445,3445,3425,3
|
|
20230906,125500,130969995,3425,3430,3430,3425,193
|
|
20230906,125400,130308515,3425,3425,3425,3425,1
|
|
20230906,125300,130305090,3430,3430,3430,3430,0
|
|
20230906,125200,130305090,3430,3430,3430,3430,0
|
|
20230906,125100,130305090,3430,3430,3430,3430,0
|
|
20230906,125000,130305090,3430,3430,3430,3430,0
|
|
20230906,124900,130305090,3430,3430,3430,3430,0
|
|
20230906,124800,130305090,3430,3430,3430,3430,0
|
|
20230906,124700,130305090,3430,3430,3430,3430,114
|
|
20230906,124600,129914070,3430,3430,3430,3430,0
|
|
20230906,124500,129914070,3430,3430,3430,3430,0
|
|
20230906,124400,129914070,3430,3430,3430,3430,0
|
|
20230906,124300,129914070,3430,3435,3435,3430,92
|
|
20230906,124200,129598055,3435,3435,3435,3435,0
|
|
20230906,124100,129598055,3435,3435,3435,3435,20
|
|
20230906,124000,129529355,3430,3430,3430,3430,1
|
|
20230906,123900,129525925,3445,3435,3445,3430,484
|
|
20230906,123800,127859710,3430,3430,3430,3430,0
|
|
20230906,123700,127859710,3430,3430,3440,3430,129
|
|
20230906,123600,127415970,3440,3445,3445,3440,556
|
|
20230906,123500,125503320,3445,3440,3445,3440,1532
|
|
20230906,123400,120229155,3425,3425,3425,3425,1
|
|
20230906,123300,120225730,3440,3440,3440,3440,1
|
|
20230906,123200,120222290,3430,3430,3430,3430,1001
|
|
20230906,123100,116788860,3440,3440,3440,3440,0
|
|
20230906,123000,116788860,3440,3440,3440,3440,0
|
|
20230906,122900,116788860,3440,3440,3440,3440,0
|
|
20230906,122800,116788860,3440,3440,3440,3440,0
|
|
20230906,122700,116788860,3440,3440,3440,3440,0
|
|
20230906,122600,116788860,3440,3440,3440,3440,0
|
|
20230906,122500,116788860,3440,3440,3440,3440,0
|
|
20230906,122400,116788860,3440,3430,3440,3430,570
|
|
20230906,122300,114831060,3420,3420,3420,3420,0
|
|
20230906,122200,114831060,3420,3420,3420,3420,0
|
|
20230906,122100,114831060,3420,3420,3420,3420,0
|
|
20230906,122000,114831060,3420,3420,3420,3420,0
|
|
20230906,121900,114831060,3420,3420,3420,3420,0
|
|
20230906,121800,114831060,3420,3420,3420,3420,0
|
|
20230906,121700,114831060,3420,3420,3420,3420,0
|
|
20230906,121600,114831060,3420,3440,3440,3420,10
|
|
20230906,121500,114796700,3440,3420,3440,3420,2
|
|
20230906,121400,114789840,3435,3435,3435,3435,0
|
|
20230906,121300,114789840,3435,3435,3435,3435,122
|
|
20230906,121200,114370770,3435,3435,3435,3435,0
|
|
20230906,121100,114370770,3435,3415,3435,3415,2
|
|
20230906,121000,114363920,3435,3440,3440,3415,4
|
|
20230906,120900,114350200,3405,3435,3435,3405,6000
|
|
20230906,120800,93865675,3445,3445,3445,3445,0
|
|
20230906,120700,93865675,3445,3445,3445,3445,0
|
|
20230906,120600,93865675,3445,3445,3445,3445,0
|
|
20230906,120500,93865675,3445,3445,3445,3435,131
|
|
20230906,120400,93415025,3440,3440,3440,3440,1
|
|
20230906,120300,93411585,3445,3445,3445,3445,0
|
|
20230906,120200,93411585,3445,3445,3445,3445,0
|
|
20230906,120100,93411585,3445,3445,3445,3445,0
|
|
20230906,120000,93411585,3445,3445,3445,3445,0
|
|
20230906,115900,93411585,3445,3445,3445,3445,310
|
|
20230906,115800,92343635,3445,3435,3445,3435,3
|
|
20230906,115700,92333315,3445,3445,3445,3445,0
|
|
20230906,115600,92333315,3445,3445,3445,3445,5
|
|
20230906,115500,92316090,3445,3435,3445,3435,39
|
|
20230906,115400,92181765,3440,3440,3440,3440,1
|
|
20230906,115300,92178325,3440,3445,3445,3440,3
|
|
20230906,115200,92167995,3445,3445,3445,3445,1
|
|
20230906,115100,92164550,3430,3430,3430,3430,1
|
|
20230906,115000,92161120,3445,3440,3445,3440,11
|
|
20230906,114900,92123275,3425,3425,3425,3425,0
|
|
20230906,114800,92123275,3425,3425,3425,3425,0
|
|
20230906,114700,92123275,3425,3425,3425,3425,243
|
|
20230906,114600,91291000,3425,3425,3425,3425,0
|
|
20230906,114500,91291000,3425,3425,3425,3425,0
|
|
20230906,114400,91291000,3425,3425,3425,3425,499
|
|
20230906,114300,89581925,3445,3445,3445,3445,1
|
|
20230906,114200,89578480,3425,3425,3425,3425,225
|
|
20230906,114100,88807855,3420,3420,3420,3420,2
|
|
20230906,114000,88801015,3445,3445,3445,3445,0
|
|
20230906,113900,88801015,3445,3445,3445,3445,0
|
|
20230906,113800,88801015,3445,3445,3445,3445,0
|
|
20230906,113700,88801015,3445,3445,3445,3445,0
|
|
20230906,113600,88801015,3445,3445,3445,3445,0
|
|
20230906,113500,88801015,3445,3445,3445,3445,0
|
|
20230906,113400,88801015,3445,3445,3445,3445,0
|
|
20230906,113300,88801015,3445,3435,3455,3435,1406
|
|
20230906,113200,83957995,3420,3435,3435,3420,161
|
|
20230906,113100,83407360,3420,3420,3420,3420,4
|
|
20230906,113000,83393680,3420,3420,3420,3420,1
|
|
20230906,112900,83390260,3435,3435,3435,3435,1
|
|
20230906,112800,83386825,3420,3420,3420,3420,0
|
|
20230906,112700,83386825,3420,3435,3435,3420,2
|
|
20230906,112600,83379970,3420,3420,3420,3420,0
|
|
20230906,112500,83379970,3420,3420,3420,3420,0
|
|
20230906,112400,83379970,3420,3445,3445,3420,2
|
|
20230906,112300,83373105,3425,3425,3425,3425,0
|
|
20230906,112200,83373105,3425,3445,3445,3425,1358
|
|
20230906,112100,78710580,3440,3440,3440,3435,49
|
|
20230906,112000,78542155,3420,3440,3440,3420,2
|
|
20230906,111900,78535295,3420,3440,3440,3420,9
|
|
20230906,111800,78504355,3440,3440,3440,3440,0
|
|
20230906,111700,78504355,3440,3440,3440,3440,0
|
|
20230906,111600,78504355,3440,3440,3440,3440,0
|
|
20230906,111500,78504355,3440,3440,3440,3440,0
|
|
20230906,111400,78504355,3440,3440,3440,3440,0
|
|
20230906,111300,78504355,3440,3440,3440,3440,0
|
|
20230906,111200,78504355,3440,3440,3440,3440,0
|
|
20230906,111100,78504355,3440,3440,3440,3440,0
|
|
20230906,111000,78504355,3440,3440,3440,3440,0
|
|
20230906,110900,78504355,3440,3440,3440,3440,0
|
|
20230906,110800,78504355,3440,3440,3440,3440,0
|
|
20230906,110700,78504355,3440,3440,3440,3440,0
|
|
20230906,110600,78504355,3440,3440,3440,3440,0
|
|
20230906,110500,78504355,3440,3440,3440,3440,3
|
|
20230906,110400,78494035,3440,3440,3440,3440,0
|
|
20230906,110300,78494035,3440,3440,3440,3440,0
|
|
20230906,110200,78494035,3440,3440,3440,3440,0
|
|
20230906,110100,78494035,3440,3440,3440,3440,0
|
|
20230906,110000,78494035,3440,3440,3440,3440,1
|
|
20230906,105900,78490595,3415,3415,3415,3415,1
|
|
20230906,105800,78487180,3440,3440,3440,3440,0
|
|
20230906,105700,78487180,3440,3440,3440,3440,5
|
|
20230906,105600,78469980,3415,3415,3415,3415,300
|
|
20230906,105500,77445480,3415,3415,3415,3415,0
|
|
20230906,105400,77445480,3415,3420,3420,3415,595
|
|
20230906,105300,75413210,3420,3420,3420,3420,0
|
|
20230906,105200,75413210,3420,3420,3420,3420,0
|
|
20230906,105100,75413210,3420,3420,3420,3420,0
|
|
20230906,105000,75413210,3420,3420,3420,3420,0
|
|
20230906,104900,75413210,3420,3420,3420,3420,0
|
|
20230906,104800,75413210,3420,3420,3420,3420,0
|
|
20230906,104700,75413210,3420,3420,3420,3420,0
|
|
20230906,104600,75413210,3420,3420,3420,3420,0
|
|
20230906,104500,75413210,3420,3420,3420,3420,0
|
|
20230906,104400,75413210,3420,3420,3420,3420,15
|
|
20230906,104300,75361910,3425,3425,3425,3425,0
|
|
20230906,104200,75361910,3425,3430,3430,3425,428
|
|
20230906,104100,73895970,3430,3430,3430,3430,51
|
|
20230906,104000,73721040,3430,3435,3435,3430,50
|
|
20230906,103900,73549485,3435,3435,3435,3435,0
|
|
20230906,103800,73549485,3435,3435,3435,3435,55
|
|
20230906,103700,73360560,3445,3445,3445,3445,50
|
|
20230906,103600,73188310,3435,3430,3450,3430,153
|
|
20230906,103500,72663290,3450,3430,3450,3430,2
|
|
20230906,103400,72656410,3450,3450,3450,3450,1
|
|
20230906,103300,72652960,3430,3435,3435,3430,2
|
|
20230906,103200,72646095,3450,3450,3450,3450,0
|
|
20230906,103100,72646095,3450,3450,3450,3450,2
|
|
20230906,103000,72639195,3450,3430,3450,3430,4
|
|
20230906,102900,72625435,3455,3455,3455,3455,0
|
|
20230906,102800,72625435,3455,3450,3460,3425,188
|
|
20230906,102700,71976305,3445,3440,3445,3440,651
|
|
20230906,102600,69733830,3415,3430,3450,3415,3735
|
|
20230906,102500,56968030,3420,3420,3420,3420,1
|
|
20230906,102400,56964610,3450,3445,3450,3445,594
|
|
20230906,102300,54918230,3450,3440,3450,3440,543
|
|
20230906,102200,53050280,3440,3420,3440,3420,683
|
|
20230906,102100,50708915,3420,3420,3420,3420,0
|
|
20230906,102000,50708915,3420,3400,3420,3395,3799
|
|
20230906,101900,37800220,3425,3425,3425,3425,0
|
|
20230906,101800,37800220,3425,3425,3425,3425,0
|
|
20230906,101700,37800220,3425,3415,3425,3400,3002
|
|
20230906,101600,27579970,3425,3425,3425,3425,0
|
|
20230906,101500,27579970,3425,3425,3425,3425,0
|
|
20230906,101400,27579970,3425,3425,3425,3425,0
|
|
20230906,101300,27579970,3425,3425,3425,3425,0
|
|
20230906,101200,27579970,3425,3425,3425,3425,0
|
|
20230906,101100,27579970,3425,3425,3425,3425,0
|
|
20230906,101000,27579970,3425,3425,3425,3425,0
|
|
20230906,100900,27579970,3425,3425,3425,3425,0
|
|
20230906,100800,27579970,3425,3425,3425,3425,0
|
|
20230906,100700,27579970,3425,3425,3425,3425,0
|
|
20230906,100600,27579970,3425,3415,3425,3415,4
|
|
20230906,100500,27566300,3410,3410,3410,3410,1
|
|
20230906,100400,27562890,3420,3420,3420,3420,8
|
|
20230906,100300,27535530,3415,3420,3420,3415,100
|
|
20230906,100200,27193825,3430,3430,3430,3430,0
|
|
20230906,100100,27193825,3430,3430,3430,3430,0
|
|
20230906,100000,27193825,3430,3430,3430,3430,0
|
|
20230906,095900,27193825,3430,3430,3430,3430,0
|
|
20230906,095800,27193825,3430,3430,3430,3430,0
|
|
20230906,095700,27193825,3430,3425,3430,3425,278
|
|
20230906,095600,26241670,3425,3425,3425,3425,0
|
|
20230906,095500,26241670,3425,3405,3425,3405,616
|
|
20230906,095400,24144050,3425,3425,3425,3425,0
|
|
20230906,095300,24144050,3425,3405,3425,3405,2
|
|
20230906,095200,24137220,3425,3425,3425,3425,20
|
|
20230906,095100,24068720,3405,3405,3405,3405,1
|
|
20230906,095000,24065315,3425,3425,3425,3425,1
|
|
20230906,094900,24061890,3405,3425,3430,3405,289
|
|
20230906,094800,23073595,3405,3405,3405,3405,1
|
|
20230906,094700,23070190,3425,3425,3425,3405,506
|
|
20230906,094600,21347220,3425,3425,3425,3425,0
|
|
20230906,094500,21347220,3425,3425,3425,3425,5
|
|
20230906,094400,21330095,3425,3425,3425,3425,0
|
|
20230906,094300,21330095,3425,3425,3425,3425,0
|
|
20230906,094200,21330095,3425,3425,3425,3425,0
|
|
20230906,094100,21330095,3425,3425,3425,3425,0
|
|
20230906,094000,21330095,3425,3425,3425,3425,0
|
|
20230906,093900,21330095,3425,3425,3425,3425,0
|
|
20230906,093800,21330095,3425,3425,3425,3425,1
|
|
20230906,093700,21326670,3430,3430,3430,3430,0
|
|
20230906,093600,21326670,3430,3430,3430,3430,0
|
|
20230906,093500,21326670,3430,3410,3430,3400,1458
|
|
20230906,093400,16365995,3430,3430,3430,3430,0
|
|
20230906,093300,16365995,3430,3430,3430,3430,0
|
|
20230906,093200,16365995,3430,3410,3430,3410,27
|
|
20230906,093100,16273665,3435,3420,3435,3400,1024
|
|
20230906,093000,12785390,3440,3440,3440,3440,0
|
|
20230906,092900,12785390,3440,3420,3440,3420,2
|
|
20230906,092800,12778530,3440,3440,3440,3440,1
|
|
20230906,092700,12775090,3420,3420,3420,3420,1
|
|
20230906,092600,12771670,3440,3440,3440,3440,0
|
|
20230906,092500,12771670,3440,3440,3440,3440,0
|
|
20230906,092400,12771670,3440,3440,3440,3440,0
|
|
20230906,092300,12771670,3440,3440,3440,3440,0
|
|
20230906,092200,12771670,3440,3440,3440,3440,0
|
|
20230906,092100,12771670,3440,3440,3440,3440,1
|
|
20230906,092000,12768230,3440,3440,3440,3440,0
|
|
20230906,091900,12768230,3440,3440,3440,3440,0
|
|
20230906,091800,12768230,3440,3440,3440,3440,1
|
|
20230906,091700,12764790,3415,3440,3440,3415,76
|
|
20230906,091600,12503710,3435,3420,3435,3420,44
|
|
20230906,091500,12352670,3435,3435,3435,3435,0
|
|
20230906,091400,12352670,3435,3415,3435,3415,80
|
|
20230906,091300,12079450,3440,3415,3440,3415,2
|
|
20230906,091200,12072595,3445,3445,3445,3445,0
|
|
20230906,091100,12072595,3445,3445,3445,3445,50
|
|
20230906,091000,11900345,3445,3440,3445,3410,101
|
|
20230906,090900,11554985,3450,3440,3450,3440,21
|
|
20230906,090800,11482545,3455,3435,3455,3435,5
|
|
20230906,090700,11465330,3440,3440,3440,3440,0
|
|
20230906,090600,11465330,3440,3440,3440,3440,0
|
|
20230906,090500,11465330,3440,3440,3440,3440,0
|
|
20230906,090400,11465330,3440,3440,3440,3440,60
|
|
20230906,090300,11258930,3440,3440,3440,3440,0
|
|
20230906,090200,11258930,3440,3410,3440,3410,1002
|
|
20230906,090100,7842050,3440,3440,3440,3440,2
|
|
20230906,090000,7835170,3415,3420,3450,3415,2283
|