657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195400,367285610,3385,3385,3385,3385,1161
|
|
20230913,195300,367285610,3385,3385,3385,3385,0
|
|
20230913,195200,367285610,3385,3385,3385,3385,0
|
|
20230913,195100,367285610,3385,3385,3385,3385,0
|
|
20230913,195000,367285610,3385,3385,3385,3385,0
|
|
20230913,194900,367285610,3385,3385,3385,3385,0
|
|
20230913,194800,367285610,3385,3385,3385,3385,0
|
|
20230913,194700,367285610,3385,3385,3385,3385,0
|
|
20230913,194600,367285610,3385,3385,3385,3385,0
|
|
20230913,194500,367285610,3385,3385,3385,3385,0
|
|
20230913,194400,367285610,3385,3385,3385,3385,0
|
|
20230913,194300,367285610,3385,3385,3385,3385,0
|
|
20230913,194200,367285610,3385,3385,3385,3385,0
|
|
20230913,194100,367285610,3385,3385,3385,3385,0
|
|
20230913,194000,367285610,3385,3385,3385,3385,0
|
|
20230913,193900,367285610,3385,3385,3385,3385,0
|
|
20230913,193800,367285610,3385,3385,3385,3385,0
|
|
20230913,193700,367285610,3385,3385,3385,3385,0
|
|
20230913,193600,367285610,3385,3385,3385,3385,0
|
|
20230913,193500,367285610,3385,3385,3385,3385,0
|
|
20230913,193400,367285610,3385,3385,3385,3385,0
|
|
20230913,193300,367285610,3385,3385,3385,3385,0
|
|
20230913,193200,367285610,3385,3385,3385,3385,0
|
|
20230913,193100,367285610,3385,3385,3385,3385,0
|
|
20230913,193000,367285610,3385,3385,3385,3385,0
|
|
20230913,192900,367285610,3385,3385,3385,3385,0
|
|
20230913,192800,367285610,3385,3385,3385,3385,0
|
|
20230913,192700,367285610,3385,3385,3385,3385,0
|
|
20230913,192600,367285610,3385,3385,3385,3385,0
|
|
20230913,192500,367285610,3385,3385,3385,3385,0
|
|
20230913,192400,367285610,3385,3385,3385,3385,1161
|
|
20230913,192300,367285610,3385,3385,3385,3385,0
|
|
20230913,192200,367285610,3385,3385,3385,3385,0
|
|
20230913,192100,367285610,3385,3385,3385,3385,0
|
|
20230913,192000,367285610,3385,3385,3385,3385,0
|
|
20230913,191900,367285610,3385,3385,3385,3385,0
|
|
20230913,191800,367285610,3385,3385,3385,3385,0
|
|
20230913,191700,367285610,3385,3385,3385,3385,0
|
|
20230913,191600,367285610,3385,3385,3385,3385,0
|
|
20230913,191500,367285610,3385,3385,3385,3385,0
|
|
20230913,191400,367285610,3385,3385,3385,3385,0
|
|
20230913,191300,367285610,3385,3385,3385,3385,0
|
|
20230913,191200,367285610,3385,3385,3385,3385,0
|
|
20230913,191100,367285610,3385,3385,3385,3385,0
|
|
20230913,191000,367285610,3385,3385,3385,3385,0
|
|
20230913,190900,367285610,3385,3385,3385,3385,0
|
|
20230913,190800,367285610,3385,3385,3385,3385,0
|
|
20230913,190700,367285610,3385,3385,3385,3385,0
|
|
20230913,190600,367285610,3385,3385,3385,3385,0
|
|
20230913,190500,367285610,3385,3385,3385,3385,0
|
|
20230913,190400,367285610,3385,3385,3385,3385,0
|
|
20230913,190300,367285610,3385,3385,3385,3385,0
|
|
20230913,190200,367285610,3385,3385,3385,3385,0
|
|
20230913,190100,367285610,3385,3385,3385,3385,0
|
|
20230913,190000,367285610,3385,3385,3385,3385,0
|
|
20230913,185900,367285610,3385,3385,3385,3385,0
|
|
20230913,185800,367285610,3385,3385,3385,3385,0
|
|
20230913,185700,367285610,3385,3385,3385,3385,0
|
|
20230913,185600,367285610,3385,3385,3385,3385,0
|
|
20230913,185500,367285610,3385,3385,3385,3385,0
|
|
20230913,185400,367285610,3385,3385,3385,3385,1161
|
|
20230913,185300,367285610,3385,3385,3385,3385,0
|
|
20230913,185200,367285610,3385,3385,3385,3385,0
|
|
20230913,185100,367285610,3385,3385,3385,3385,0
|
|
20230913,185000,367285610,3385,3385,3385,3385,0
|
|
20230913,184900,367285610,3385,3385,3385,3385,0
|
|
20230913,184800,367285610,3385,3385,3385,3385,0
|
|
20230913,184700,367285610,3385,3385,3385,3385,0
|
|
20230913,184600,367285610,3385,3385,3385,3385,0
|
|
20230913,184500,367285610,3385,3385,3385,3385,0
|
|
20230913,184400,367285610,3385,3385,3385,3385,0
|
|
20230913,184300,367285610,3385,3385,3385,3385,0
|
|
20230913,184200,367285610,3385,3385,3385,3385,0
|
|
20230913,184100,367285610,3385,3385,3385,3385,0
|
|
20230913,184000,367285610,3385,3385,3385,3385,0
|
|
20230913,183900,367285610,3385,3385,3385,3385,0
|
|
20230913,183800,367285610,3385,3385,3385,3385,0
|
|
20230913,183700,367285610,3385,3385,3385,3385,0
|
|
20230913,183600,367285610,3385,3385,3385,3385,0
|
|
20230913,183500,367285610,3385,3385,3385,3385,0
|
|
20230913,183400,367285610,3385,3385,3385,3385,0
|
|
20230913,183300,367285610,3385,3385,3385,3385,0
|
|
20230913,183200,367285610,3385,3385,3385,3385,0
|
|
20230913,183100,367285610,3385,3385,3385,3385,0
|
|
20230913,183000,367285610,3385,3385,3385,3385,0
|
|
20230913,182900,367285610,3385,3385,3385,3385,0
|
|
20230913,182800,367285610,3385,3385,3385,3385,0
|
|
20230913,182700,367285610,3385,3385,3385,3385,0
|
|
20230913,182600,367285610,3385,3385,3385,3385,0
|
|
20230913,182500,367285610,3385,3385,3385,3385,0
|
|
20230913,182400,367285610,3385,3385,3385,3385,1161
|
|
20230913,182300,367285610,3385,3385,3385,3385,0
|
|
20230913,182200,367285610,3385,3385,3385,3385,0
|
|
20230913,182100,367285610,3385,3385,3385,3385,0
|
|
20230913,182000,367285610,3385,3385,3385,3385,0
|
|
20230913,181900,367285610,3385,3385,3385,3385,0
|
|
20230913,181800,367285610,3385,3385,3385,3385,0
|
|
20230913,181700,367285610,3385,3385,3385,3385,0
|
|
20230913,181600,367285610,3385,3385,3385,3385,0
|
|
20230913,181500,367285610,3385,3385,3385,3385,0
|
|
20230913,181400,367285610,3385,3385,3385,3385,0
|
|
20230913,181300,367285610,3385,3385,3385,3385,0
|
|
20230913,181200,367285610,3385,3385,3385,3385,0
|
|
20230913,181100,367285610,3385,3385,3385,3385,0
|
|
20230913,181000,367285610,3385,3385,3385,3385,0
|
|
20230913,180900,367285610,3385,3385,3385,3385,0
|
|
20230913,180800,367285610,3385,3385,3385,3385,0
|
|
20230913,180700,367285610,3385,3385,3385,3385,0
|
|
20230913,180600,367285610,3385,3385,3385,3385,0
|
|
20230913,180500,367285610,3385,3385,3385,3385,0
|
|
20230913,180400,367285610,3385,3385,3385,3385,0
|
|
20230913,180300,367285610,3385,3385,3385,3385,0
|
|
20230913,180200,367285610,3385,3385,3385,3385,0
|
|
20230913,180100,367285610,3385,3385,3385,3385,0
|
|
20230913,180000,367285610,3385,3385,3385,3385,0
|
|
20230913,175900,367285610,3385,3385,3385,3385,0
|
|
20230913,175800,367285610,3385,3385,3385,3385,0
|
|
20230913,175700,367285610,3385,3385,3385,3385,0
|
|
20230913,175600,367285610,3385,3385,3385,3385,0
|
|
20230913,175500,367285610,3385,3385,3385,3385,0
|
|
20230913,175400,367285610,3385,3385,3385,3385,1161
|
|
20230913,175300,367285610,3385,3385,3385,3385,0
|
|
20230913,175200,367285610,3385,3385,3385,3385,0
|
|
20230913,175100,367285610,3385,3385,3385,3385,0
|
|
20230913,175000,367285610,3385,3385,3385,3385,0
|
|
20230913,174900,367285610,3385,3385,3385,3385,0
|
|
20230913,174800,367285610,3385,3385,3385,3385,0
|
|
20230913,174700,367285610,3385,3385,3385,3385,0
|
|
20230913,174600,367285610,3385,3385,3385,3385,0
|
|
20230913,174500,367285610,3385,3385,3385,3385,0
|
|
20230913,174400,367285610,3385,3385,3385,3385,0
|
|
20230913,174300,367285610,3385,3385,3385,3385,0
|
|
20230913,174200,367285610,3385,3385,3385,3385,0
|
|
20230913,174100,367285610,3385,3385,3385,3385,0
|
|
20230913,174000,367285610,3385,3385,3385,3385,0
|
|
20230913,173900,367285610,3385,3385,3385,3385,0
|
|
20230913,173800,367285610,3385,3385,3385,3385,0
|
|
20230913,173700,367285610,3385,3385,3385,3385,0
|
|
20230913,173600,367285610,3385,3385,3385,3385,0
|
|
20230913,173500,367285610,3385,3385,3385,3385,0
|
|
20230913,173400,367285610,3385,3385,3385,3385,0
|
|
20230913,173300,367285610,3385,3385,3385,3385,0
|
|
20230913,173200,367285610,3385,3385,3385,3385,0
|
|
20230913,173100,367285610,3385,3385,3385,3385,0
|
|
20230913,173000,367285610,3385,3385,3385,3385,0
|
|
20230913,172900,367285610,3385,3385,3385,3385,0
|
|
20230913,172800,367285610,3385,3385,3385,3385,0
|
|
20230913,172700,367285610,3385,3385,3385,3385,0
|
|
20230913,172600,367285610,3385,3385,3385,3385,0
|
|
20230913,172500,367285610,3385,3385,3385,3385,0
|
|
20230913,172400,367285610,3385,3385,3385,3385,1161
|
|
20230913,172300,367285610,3385,3385,3385,3385,0
|
|
20230913,172200,367285610,3385,3385,3385,3385,0
|
|
20230913,172100,367285610,3385,3385,3385,3385,0
|
|
20230913,172000,367285610,3385,3385,3385,3385,0
|
|
20230913,171900,367285610,3385,3385,3385,3385,0
|
|
20230913,171800,367285610,3385,3385,3385,3385,0
|
|
20230913,171700,367285610,3385,3385,3385,3385,0
|
|
20230913,171600,367285610,3385,3385,3385,3385,0
|
|
20230913,171500,367285610,3385,3385,3385,3385,0
|
|
20230913,171400,367285610,3385,3385,3385,3385,0
|
|
20230913,171300,367285610,3385,3385,3385,3385,0
|
|
20230913,171200,367285610,3385,3385,3385,3385,0
|
|
20230913,171100,367285610,3385,3385,3385,3385,0
|
|
20230913,171000,367285610,3385,3385,3385,3385,0
|
|
20230913,170900,367285610,3385,3385,3385,3385,0
|
|
20230913,170800,367285610,3385,3385,3385,3385,0
|
|
20230913,170700,367285610,3385,3385,3385,3385,0
|
|
20230913,170600,367285610,3385,3385,3385,3385,0
|
|
20230913,170500,367285610,3385,3385,3385,3385,0
|
|
20230913,170400,367285610,3385,3385,3385,3385,0
|
|
20230913,170300,367285610,3385,3385,3385,3385,0
|
|
20230913,170200,367285610,3385,3385,3385,3385,0
|
|
20230913,170100,367285610,3385,3385,3385,3385,0
|
|
20230913,170000,367285610,3385,3385,3385,3385,0
|
|
20230913,165900,367285610,3385,3385,3385,3385,0
|
|
20230913,165800,367285610,3385,3385,3385,3385,0
|
|
20230913,165700,367285610,3385,3385,3385,3385,0
|
|
20230913,165600,367285610,3385,3385,3385,3385,0
|
|
20230913,165500,367285610,3385,3385,3385,3385,0
|
|
20230913,165400,367285610,3385,3385,3385,3385,1161
|
|
20230913,165300,367285610,3385,3385,3385,3385,0
|
|
20230913,165200,367285610,3385,3385,3385,3385,0
|
|
20230913,165100,367285610,3385,3385,3385,3385,0
|
|
20230913,165000,367285610,3385,3385,3385,3385,0
|
|
20230913,164900,367285610,3385,3385,3385,3385,0
|
|
20230913,164800,367285610,3385,3385,3385,3385,0
|
|
20230913,164700,367285610,3385,3385,3385,3385,0
|
|
20230913,164600,367285610,3385,3385,3385,3385,0
|
|
20230913,164500,367285610,3385,3385,3385,3385,0
|
|
20230913,164400,367285610,3385,3385,3385,3385,0
|
|
20230913,164300,367285610,3385,3385,3385,3385,0
|
|
20230913,164200,367285610,3385,3385,3385,3385,0
|
|
20230913,164100,367285610,3385,3385,3385,3385,0
|
|
20230913,164000,367285610,3385,3385,3385,3385,0
|
|
20230913,163900,367285610,3385,3385,3385,3385,0
|
|
20230913,163800,367285610,3385,3385,3385,3385,0
|
|
20230913,163700,367285610,3385,3385,3385,3385,0
|
|
20230913,163600,367285610,3385,3385,3385,3385,0
|
|
20230913,163500,367285610,3385,3385,3385,3385,0
|
|
20230913,163400,367285610,3385,3385,3385,3385,0
|
|
20230913,163300,367285610,3385,3385,3385,3385,0
|
|
20230913,163200,367285610,3385,3385,3385,3385,0
|
|
20230913,163100,367285610,3385,3385,3385,3385,0
|
|
20230913,163000,367285610,3385,3385,3385,3385,0
|
|
20230913,162900,367285610,3385,3385,3385,3385,0
|
|
20230913,162800,367285610,3385,3385,3385,3385,0
|
|
20230913,162700,367285610,3385,3385,3385,3385,0
|
|
20230913,162600,367285610,3385,3385,3385,3385,0
|
|
20230913,162500,367285610,3385,3385,3385,3385,0
|
|
20230913,162400,367285610,3385,3385,3385,3385,1161
|
|
20230913,162300,367285610,3385,3385,3385,3385,0
|
|
20230913,162200,367285610,3385,3385,3385,3385,0
|
|
20230913,162100,367285610,3385,3385,3385,3385,0
|
|
20230913,162000,367285610,3385,3385,3385,3385,0
|
|
20230913,161900,367285610,3385,3385,3385,3385,0
|
|
20230913,161800,367285610,3385,3385,3385,3385,0
|
|
20230913,161700,367285610,3385,3385,3385,3385,0
|
|
20230913,161600,367285610,3385,3385,3385,3385,0
|
|
20230913,161500,367285610,3385,3385,3385,3385,0
|
|
20230913,161400,367285610,3385,3385,3385,3385,0
|
|
20230913,161300,367285610,3385,3385,3385,3385,0
|
|
20230913,161200,367285610,3385,3385,3385,3385,0
|
|
20230913,161100,367285610,3385,3385,3385,3385,0
|
|
20230913,161000,367285610,3385,3385,3385,3385,0
|
|
20230913,160900,367285610,3385,3385,3385,3385,0
|
|
20230913,160800,367285610,3385,3385,3385,3385,0
|
|
20230913,160700,367285610,3385,3385,3385,3385,0
|
|
20230913,160600,367285610,3385,3385,3385,3385,0
|
|
20230913,160500,367285610,3385,3385,3385,3385,0
|
|
20230913,160400,367285610,3385,3385,3385,3385,0
|
|
20230913,160300,367285610,3385,3385,3385,3385,0
|
|
20230913,160200,367285610,3385,3385,3385,3385,0
|
|
20230913,160100,367285610,3385,3385,3385,3385,0
|
|
20230913,160000,367285610,3385,3385,3385,3385,0
|
|
20230913,155900,367285610,3385,3385,3385,3385,0
|
|
20230913,155800,367285610,3385,3385,3385,3385,0
|
|
20230913,155700,367285610,3385,3385,3385,3385,0
|
|
20230913,155600,367285610,3385,3385,3385,3385,0
|
|
20230913,155500,367285610,3385,3385,3385,3385,0
|
|
20230913,155400,367285610,3385,3385,3385,3385,1161
|
|
20230913,155300,367285610,3385,3385,3385,3385,0
|
|
20230913,155200,367285610,3385,3385,3385,3385,0
|
|
20230913,155100,367285610,3385,3385,3385,3385,0
|
|
20230913,155000,367285610,3385,3385,3385,3385,0
|
|
20230913,154900,367285610,3385,3385,3385,3385,0
|
|
20230913,154800,367285610,3385,3385,3385,3385,0
|
|
20230913,154700,367285610,3385,3385,3385,3385,0
|
|
20230913,154600,367285610,3385,3385,3385,3385,0
|
|
20230913,154500,367285610,3385,3385,3385,3385,0
|
|
20230913,154400,367285610,3385,3385,3385,3385,0
|
|
20230913,154300,367285610,3385,3385,3385,3385,0
|
|
20230913,154200,367285610,3385,3385,3385,3385,0
|
|
20230913,154100,367285610,3385,3385,3385,3385,0
|
|
20230913,154000,367285610,3385,3385,3385,3385,0
|
|
20230913,153900,367285610,3385,3385,3385,3385,0
|
|
20230913,153800,367285610,3385,3385,3385,3385,0
|
|
20230913,153700,367285610,3385,3385,3385,3385,0
|
|
20230913,153600,367285610,3385,3385,3385,3385,0
|
|
20230913,153500,367285610,3385,3385,3385,3385,0
|
|
20230913,153400,367285610,3385,3385,3385,3385,0
|
|
20230913,153300,367285610,3385,3385,3385,3385,0
|
|
20230913,153200,367285610,3385,3385,3385,3385,0
|
|
20230913,153100,367285610,3385,3385,3385,3385,0
|
|
20230913,153000,367285610,3385,3385,3385,3385,1161
|
|
20230913,152900,363355625,3395,3395,3395,3395,0
|
|
20230913,152800,363355625,3395,3395,3395,3395,0
|
|
20230913,152700,363355625,3395,3395,3395,3395,0
|
|
20230913,152600,363355625,3395,3395,3395,3395,0
|
|
20230913,152500,363355625,3395,3395,3395,3395,0
|
|
20230913,152400,363355625,3395,3395,3395,3395,0
|
|
20230913,152300,363355625,3395,3395,3395,3395,0
|
|
20230913,152200,363355625,3395,3395,3395,3395,0
|
|
20230913,152100,363355625,3395,3395,3395,3395,0
|
|
20230913,152000,363355625,3395,3395,3395,3395,0
|
|
20230913,151900,363355625,3395,3395,3395,3395,0
|
|
20230913,151800,363355625,3395,3395,3395,3395,1
|
|
20230913,151700,363352230,3395,3395,3395,3395,1
|
|
20230913,151600,363348835,3375,3375,3375,3375,1
|
|
20230913,151500,363345460,3395,3395,3395,3395,0
|
|
20230913,151400,363345460,3395,3395,3395,3395,0
|
|
20230913,151300,363345460,3395,3395,3395,3395,0
|
|
20230913,151200,363345460,3395,3395,3395,3395,1
|
|
20230913,151100,363342065,3395,3395,3395,3395,0
|
|
20230913,151000,363342065,3395,3390,3395,3390,8
|
|
20230913,150900,363314940,3390,3370,3390,3370,5
|
|
20230913,150800,363298070,3365,3385,3385,3365,80
|
|
20230913,150700,363027290,3385,3370,3385,3370,1582
|
|
20230913,150600,357693235,3385,3385,3385,3385,3
|
|
20230913,150500,357683080,3385,3385,3385,3385,2
|
|
20230913,150400,357676310,3360,3360,3360,3360,0
|
|
20230913,150300,357676310,3360,3365,3365,3360,2000
|
|
20230913,150200,350952560,3370,3385,3385,3370,4944
|
|
20230913,150100,334227650,3390,3390,3390,3390,0
|
|
20230913,150000,334227650,3390,3390,3390,3390,5
|
|
20230913,145900,334210700,3390,3390,3390,3390,0
|
|
20230913,145800,334210700,3390,3390,3395,3390,211
|
|
20230913,145700,333495315,3385,3385,3385,3385,5
|
|
20230913,145600,333478390,3385,3385,3385,3385,305
|
|
20230913,145500,332445965,3385,3385,3385,3385,0
|
|
20230913,145400,332445965,3385,3375,3385,3375,1800
|
|
20230913,145300,326361515,3380,3380,3380,3380,0
|
|
20230913,145200,326361515,3380,3380,3380,3380,0
|
|
20230913,145100,326361515,3380,3380,3380,3380,0
|
|
20230913,145000,326361515,3380,3380,3380,3380,0
|
|
20230913,144900,326361515,3380,3380,3380,3380,0
|
|
20230913,144800,326361515,3380,3380,3380,3380,0
|
|
20230913,144700,326361515,3380,3375,3380,3375,201
|
|
20230913,144600,325683135,3375,3370,3375,3370,566
|
|
20230913,144500,323773715,3385,3385,3385,3385,0
|
|
20230913,144400,323773715,3385,3385,3385,3385,1
|
|
20230913,144300,323770330,3370,3370,3370,3370,0
|
|
20230913,144200,323770330,3370,3370,3370,3370,0
|
|
20230913,144100,323770330,3370,3370,3370,3370,400
|
|
20230913,144000,322422330,3370,3370,3370,3370,200
|
|
20230913,143900,321748330,3395,3395,3395,3395,0
|
|
20230913,143800,321748330,3395,3395,3395,3395,0
|
|
20230913,143700,321748330,3395,3395,3395,3395,0
|
|
20230913,143600,321748330,3395,3395,3395,3395,0
|
|
20230913,143500,321748330,3395,3395,3395,3395,0
|
|
20230913,143400,321748330,3395,3395,3395,3395,0
|
|
20230913,143300,321748330,3395,3395,3395,3395,0
|
|
20230913,143200,321748330,3395,3395,3395,3395,0
|
|
20230913,143100,321748330,3395,3395,3395,3395,0
|
|
20230913,143000,321748330,3395,3395,3395,3395,0
|
|
20230913,142900,321748330,3395,3395,3395,3395,0
|
|
20230913,142800,321748330,3395,3395,3395,3395,1
|
|
20230913,142700,321744935,3390,3390,3390,3390,3
|
|
20230913,142600,321734765,3395,3395,3395,3395,0
|
|
20230913,142500,321734765,3395,3395,3395,3395,0
|
|
20230913,142400,321734765,3395,3395,3395,3395,0
|
|
20230913,142300,321734765,3395,3395,3395,3395,1
|
|
20230913,142200,321731370,3400,3400,3400,3400,0
|
|
20230913,142100,321731370,3400,3400,3400,3400,0
|
|
20230913,142000,321731370,3400,3400,3400,3400,0
|
|
20230913,141900,321731370,3400,3400,3400,3400,0
|
|
20230913,141800,321731370,3400,3400,3400,3400,0
|
|
20230913,141700,321731370,3400,3400,3400,3400,0
|
|
20230913,141600,321731370,3400,3400,3400,3400,200
|
|
20230913,141500,321051370,3400,3400,3400,3400,0
|
|
20230913,141400,321051370,3400,3400,3400,3400,0
|
|
20230913,141300,321051370,3400,3400,3400,3400,0
|
|
20230913,141200,321051370,3400,3400,3400,3400,0
|
|
20230913,141100,321051370,3400,3400,3400,3400,0
|
|
20230913,141000,321051370,3400,3400,3400,3400,0
|
|
20230913,140900,321051370,3400,3400,3400,3400,1
|
|
20230913,140800,321047970,3400,3400,3400,3400,20
|
|
20230913,140700,320979970,3400,3400,3400,3400,0
|
|
20230913,140600,320979970,3400,3400,3400,3400,0
|
|
20230913,140500,320979970,3400,3400,3400,3400,0
|
|
20230913,140400,320979970,3400,3400,3400,3400,0
|
|
20230913,140300,320979970,3400,3370,3400,3360,2866
|
|
20230913,140200,311340965,3380,3380,3380,3380,0
|
|
20230913,140100,311340965,3380,3380,3380,3380,0
|
|
20230913,140000,311340965,3380,3375,3380,3375,204
|
|
20230913,135900,310651965,3370,3370,3370,3370,0
|
|
20230913,135800,310651965,3370,3370,3370,3370,0
|
|
20230913,135700,310651965,3370,3370,3370,3370,1
|
|
20230913,135600,310648595,3365,3365,3365,3365,0
|
|
20230913,135500,310648595,3365,3365,3365,3365,0
|
|
20230913,135400,310648595,3365,3365,3365,3365,1
|
|
20230913,135300,310645230,3370,3370,3370,3370,0
|
|
20230913,135200,310645230,3370,3370,3370,3370,1
|
|
20230913,135100,310641860,3380,3380,3380,3380,0
|
|
20230913,135000,310641860,3380,3380,3380,3380,0
|
|
20230913,134900,310641860,3380,3375,3380,3375,2
|
|
20230913,134800,310635105,3375,3375,3375,3375,0
|
|
20230913,134700,310635105,3375,3375,3375,3375,0
|
|
20230913,134600,310635105,3375,3370,3375,3370,383
|
|
20230913,134500,309342485,3370,3370,3370,3370,0
|
|
20230913,134400,309342485,3370,3370,3370,3370,0
|
|
20230913,134300,309342485,3370,3370,3370,3370,213
|
|
20230913,134200,308624675,3365,3365,3365,3365,1
|
|
20230913,134100,308621310,3365,3370,3370,3365,89
|
|
20230913,134000,308321385,3370,3370,3370,3370,300
|
|
20230913,133900,307310385,3370,3370,3370,3370,1
|
|
20230913,133800,307307015,3370,3370,3370,3370,1000
|
|
20230913,133700,303937015,3375,3375,3375,3375,0
|
|
20230913,133600,303937015,3375,3375,3375,3375,0
|
|
20230913,133500,303937015,3375,3375,3375,3375,0
|
|
20230913,133400,303937015,3375,3375,3375,3375,0
|
|
20230913,133300,303937015,3375,3375,3375,3375,0
|
|
20230913,133200,303937015,3375,3375,3375,3375,0
|
|
20230913,133100,303937015,3375,3375,3375,3375,0
|
|
20230913,133000,303937015,3375,3375,3375,3375,0
|
|
20230913,132900,303937015,3375,3375,3375,3375,0
|
|
20230913,132800,303937015,3375,3375,3375,3375,0
|
|
20230913,132700,303937015,3375,3375,3375,3375,0
|
|
20230913,132600,303937015,3375,3375,3375,3375,299
|
|
20230913,132500,302927890,3370,3370,3370,3370,0
|
|
20230913,132400,302927890,3370,3370,3370,3370,0
|
|
20230913,132300,302927890,3370,3370,3370,3370,1
|
|
20230913,132200,302924520,3365,3365,3365,3365,0
|
|
20230913,132100,302924520,3365,3365,3365,3365,0
|
|
20230913,132000,302924520,3365,3365,3365,3365,0
|
|
20230913,131900,302924520,3365,3365,3365,3365,98
|
|
20230913,131800,302594750,3370,3370,3370,3370,0
|
|
20230913,131700,302594750,3370,3370,3370,3370,0
|
|
20230913,131600,302594750,3370,3370,3370,3370,20
|
|
20230913,131500,302527350,3375,3375,3375,3375,0
|
|
20230913,131400,302527350,3375,3375,3375,3375,0
|
|
20230913,131300,302527350,3375,3375,3375,3375,0
|
|
20230913,131200,302527350,3375,3375,3375,3375,3
|
|
20230913,131100,302517225,3370,3370,3370,3370,0
|
|
20230913,131000,302517225,3370,3370,3370,3370,80
|
|
20230913,130900,302247625,3365,3365,3365,3365,0
|
|
20230913,130800,302247625,3365,3365,3365,3365,0
|
|
20230913,130700,302247625,3365,3365,3365,3365,0
|
|
20230913,130600,302247625,3365,3365,3365,3365,0
|
|
20230913,130500,302247625,3365,3370,3370,3365,57
|
|
20230913,130400,302055815,3370,3370,3370,3370,0
|
|
20230913,130300,302055815,3370,3370,3370,3370,0
|
|
20230913,130200,302055815,3370,3370,3370,3370,0
|
|
20230913,130100,302055815,3370,3370,3370,3370,320
|
|
20230913,130000,300977415,3370,3370,3370,3370,0
|
|
20230913,125900,300977415,3370,3370,3370,3370,1
|
|
20230913,125800,300974045,3365,3365,3365,3365,0
|
|
20230913,125700,300974045,3365,3365,3365,3365,0
|
|
20230913,125600,300974045,3365,3365,3365,3365,0
|
|
20230913,125500,300974045,3365,3365,3365,3365,0
|
|
20230913,125400,300974045,3365,3365,3365,3365,0
|
|
20230913,125300,300974045,3365,3365,3365,3365,0
|
|
20230913,125200,300974045,3365,3365,3365,3365,0
|
|
20230913,125100,300974045,3365,3365,3365,3365,130
|
|
20230913,125000,300536595,3365,3365,3365,3365,1200
|
|
20230913,124900,296498595,3365,3365,3365,3365,500
|
|
20230913,124800,294816095,3370,3370,3370,3370,15
|
|
20230913,124700,294765545,3370,3370,3370,3370,0
|
|
20230913,124600,294765545,3370,3370,3370,3370,0
|
|
20230913,124500,294765545,3370,3370,3370,3370,24
|
|
20230913,124400,294684665,3370,3370,3370,3370,0
|
|
20230913,124300,294684665,3370,3370,3370,3370,0
|
|
20230913,124200,294684665,3370,3370,3370,3370,9
|
|
20230913,124100,294654335,3385,3385,3385,3385,0
|
|
20230913,124000,294654335,3385,3385,3385,3385,0
|
|
20230913,123900,294654335,3385,3385,3385,3385,0
|
|
20230913,123800,294654335,3385,3385,3385,3385,0
|
|
20230913,123700,294654335,3385,3385,3385,3385,0
|
|
20230913,123600,294654335,3385,3385,3385,3385,0
|
|
20230913,123500,294654335,3385,3385,3385,3385,0
|
|
20230913,123400,294654335,3385,3385,3385,3385,0
|
|
20230913,123300,294654335,3385,3385,3385,3385,0
|
|
20230913,123200,294654335,3385,3385,3385,3385,0
|
|
20230913,123100,294654335,3385,3385,3385,3385,0
|
|
20230913,123000,294654335,3385,3385,3385,3385,1
|
|
20230913,122900,294650950,3365,3365,3365,3365,0
|
|
20230913,122800,294650950,3365,3365,3365,3365,4757
|
|
20230913,122700,278643645,3370,3370,3370,3370,2777
|
|
20230913,122600,269285155,3385,3385,3385,3385,0
|
|
20230913,122500,269285155,3385,3385,3385,3385,1
|
|
20230913,122400,269281770,3370,3380,3380,3370,500
|
|
20230913,122300,267596475,3395,3395,3395,3395,0
|
|
20230913,122200,267596475,3395,3395,3395,3395,0
|
|
20230913,122100,267596475,3395,3395,3395,3395,0
|
|
20230913,122000,267596475,3395,3395,3395,3395,0
|
|
20230913,121900,267596475,3395,3395,3395,3395,0
|
|
20230913,121800,267596475,3395,3395,3395,3395,0
|
|
20230913,121700,267596475,3395,3395,3395,3395,0
|
|
20230913,121600,267596475,3395,3395,3395,3395,0
|
|
20230913,121500,267596475,3395,3395,3395,3395,0
|
|
20230913,121400,267596475,3395,3395,3395,3395,100
|
|
20230913,121300,267256975,3395,3395,3395,3395,2
|
|
20230913,121200,267250185,3395,3395,3395,3395,84
|
|
20230913,121100,266965005,3395,3395,3395,3395,195
|
|
20230913,121000,266302980,3395,3395,3395,3395,0
|
|
20230913,120900,266302980,3395,3395,3395,3395,100
|
|
20230913,120800,265963480,3395,3395,3395,3395,0
|
|
20230913,120700,265963480,3395,3395,3395,3395,0
|
|
20230913,120600,265963480,3395,3395,3395,3395,0
|
|
20230913,120500,265963480,3395,3395,3395,3395,0
|
|
20230913,120400,265963480,3395,3380,3395,3380,281
|
|
20230913,120300,265013685,3380,3390,3390,3380,169
|
|
20230913,120200,264441930,3390,3385,3390,3385,36
|
|
20230913,120100,264320045,3385,3385,3385,3385,0
|
|
20230913,120000,264320045,3385,3385,3385,3385,18
|
|
20230913,115900,264259115,3385,3385,3385,3385,482
|
|
20230913,115800,262627545,3385,3390,3390,3385,100
|
|
20230913,115700,262288895,3395,3395,3395,3395,0
|
|
20230913,115600,262288895,3395,3395,3395,3395,0
|
|
20230913,115500,262288895,3395,3395,3395,3395,0
|
|
20230913,115400,262288895,3395,3395,3395,3395,3
|
|
20230913,115300,262278710,3395,3385,3395,3385,120
|
|
20230913,115200,261872500,3385,3385,3385,3385,1
|
|
20230913,115100,261869115,3395,3395,3395,3395,1
|
|
20230913,115000,261865720,3395,3395,3395,3395,1
|
|
20230913,114900,261862325,3400,3375,3400,3375,1621
|
|
20230913,114800,256378705,3370,3370,3370,3370,3000
|
|
20230913,114700,246268705,3370,3370,3370,3370,0
|
|
20230913,114600,246268705,3370,3380,3380,3370,461
|
|
20230913,114500,244715025,3380,3380,3380,3380,0
|
|
20230913,114400,244715025,3380,3370,3380,3370,1001
|
|
20230913,114300,241331855,3370,3370,3370,3370,0
|
|
20230913,114200,241331855,3370,3370,3370,3370,1
|
|
20230913,114100,241328485,3370,3370,3370,3370,0
|
|
20230913,114000,241328485,3370,3370,3370,3370,0
|
|
20230913,113900,241328485,3370,3370,3370,3370,0
|
|
20230913,113800,241328485,3370,3370,3370,3370,0
|
|
20230913,113700,241328485,3370,3370,3370,3370,40
|
|
20230913,113600,241193685,3380,3380,3380,3380,0
|
|
20230913,113500,241193685,3380,3380,3380,3380,1
|
|
20230913,113400,241190305,3360,3360,3360,3360,0
|
|
20230913,113300,241190305,3360,3365,3365,3360,1209
|
|
20230913,113200,237127975,3360,3360,3360,3360,0
|
|
20230913,113100,237127975,3360,3360,3360,3360,0
|
|
20230913,113000,237127975,3360,3360,3360,3360,0
|
|
20230913,112900,237127975,3360,3360,3360,3360,0
|
|
20230913,112800,237127975,3360,3360,3360,3360,0
|
|
20230913,112700,237127975,3360,3360,3360,3360,0
|
|
20230913,112600,237127975,3360,3360,3360,3360,0
|
|
20230913,112500,237127975,3360,3360,3360,3360,90
|
|
20230913,112400,236825575,3360,3360,3360,3360,1
|
|
20230913,112300,236822215,3365,3365,3365,3365,1485
|
|
20230913,112200,231825190,3385,3385,3385,3385,0
|
|
20230913,112100,231825190,3385,3385,3385,3385,0
|
|
20230913,112000,231825190,3385,3385,3385,3385,0
|
|
20230913,111900,231825190,3385,3385,3385,3385,1
|
|
20230913,111800,231821805,3365,3365,3365,3365,0
|
|
20230913,111700,231821805,3365,3385,3385,3365,2
|
|
20230913,111600,231815055,3365,3365,3365,3365,0
|
|
20230913,111500,231815055,3365,3385,3385,3365,2
|
|
20230913,111400,231808305,3365,3365,3365,3365,3300
|
|
20230913,111300,220703805,3365,3365,3365,3365,0
|
|
20230913,111200,220703805,3365,3365,3365,3365,138
|
|
20230913,111100,220239435,3385,3385,3385,3385,0
|
|
20230913,111000,220239435,3385,3385,3385,3385,1
|
|
20230913,110900,220236050,3365,3365,3365,3365,0
|
|
20230913,110800,220236050,3365,3365,3365,3365,1
|
|
20230913,110700,220232685,3385,3385,3385,3385,0
|
|
20230913,110600,220232685,3385,3385,3385,3385,0
|
|
20230913,110500,220232685,3385,3365,3385,3365,5663
|
|
20230913,110400,201168850,3365,3365,3365,3365,0
|
|
20230913,110300,201168850,3365,3365,3365,3365,1555
|
|
20230913,110200,195936275,3365,3365,3365,3365,0
|
|
20230913,110100,195936275,3365,3365,3365,3365,0
|
|
20230913,110000,195936275,3365,3365,3365,3365,0
|
|
20230913,105900,195936275,3365,3365,3365,3365,0
|
|
20230913,105800,195936275,3365,3365,3365,3365,0
|
|
20230913,105700,195936275,3365,3365,3365,3365,556
|
|
20230913,105600,194065335,3365,3370,3370,3365,180
|
|
20230913,105500,193459440,3390,3390,3390,3390,0
|
|
20230913,105400,193459440,3390,3390,3390,3390,1
|
|
20230913,105300,193456050,3395,3365,3395,3365,181
|
|
20230913,105200,192846955,3390,3390,3390,3390,616
|
|
20230913,105100,190758715,3390,3390,3390,3390,0
|
|
20230913,105000,190758715,3390,3370,3390,3370,4876
|
|
20230913,104900,174326575,3370,3370,3370,3370,0
|
|
20230913,104800,174326575,3370,3360,3370,3345,14391
|
|
20230913,104700,126061190,3360,3360,3360,3360,475
|
|
20230913,104600,124465190,3370,3370,3370,3370,1
|
|
20230913,104500,124461820,3370,3370,3370,3370,330
|
|
20230913,104400,123349720,3370,3370,3370,3365,4215
|
|
20230913,104300,109151750,3370,3370,3370,3370,502
|
|
20230913,104200,107460010,3370,3370,3370,3370,0
|
|
20230913,104100,107460010,3370,3370,3370,3370,0
|
|
20230913,104000,107460010,3370,3390,3390,3370,106
|
|
20230913,103900,107102670,3390,3390,3390,3390,0
|
|
20230913,103800,107102670,3390,3390,3390,3390,0
|
|
20230913,103700,107102670,3390,3390,3390,3390,0
|
|
20230913,103600,107102670,3390,3390,3390,3390,0
|
|
20230913,103500,107102670,3390,3390,3390,3390,0
|
|
20230913,103400,107102670,3390,3370,3390,3365,1046
|
|
20230913,103300,103581850,3370,3370,3370,3370,0
|
|
20230913,103200,103581850,3370,3370,3370,3370,3686
|
|
20230913,103100,91160030,3375,3375,3375,3375,651
|
|
20230913,103000,88962905,3375,3380,3380,3375,1294
|
|
20230913,102900,84592205,3405,3405,3405,3405,0
|
|
20230913,102800,84592205,3405,3390,3405,3380,911
|
|
20230913,102700,81509010,3395,3395,3395,3395,100
|
|
20230913,102600,81169510,3400,3400,3400,3400,0
|
|
20230913,102500,81169510,3400,3400,3400,3400,0
|
|
20230913,102400,81169510,3400,3400,3400,3400,14
|
|
20230913,102300,81121910,3400,3400,3400,3385,268
|
|
20230913,102200,80214220,3390,3390,3390,3390,50
|
|
20230913,102100,80044720,3405,3405,3405,3405,0
|
|
20230913,102000,80044720,3405,3405,3405,3405,0
|
|
20230913,101900,80044720,3405,3405,3405,3405,1
|
|
20230913,101800,80041315,3410,3410,3410,3410,1
|
|
20230913,101700,80037905,3395,3395,3395,3395,101
|
|
20230913,101600,79695010,3415,3415,3415,3415,0
|
|
20230913,101500,79695010,3415,3415,3415,3415,0
|
|
20230913,101400,79695010,3415,3415,3415,3415,0
|
|
20230913,101300,79695010,3415,3415,3415,3415,0
|
|
20230913,101200,79695010,3415,3415,3415,3415,0
|
|
20230913,101100,79695010,3415,3415,3415,3415,0
|
|
20230913,101000,79695010,3415,3410,3415,3410,3
|
|
20230913,100900,79684775,3415,3415,3415,3415,0
|
|
20230913,100800,79684775,3415,3415,3415,3415,0
|
|
20230913,100700,79684775,3415,3415,3415,3415,0
|
|
20230913,100600,79684775,3415,3415,3415,3415,0
|
|
20230913,100500,79684775,3415,3415,3415,3415,0
|
|
20230913,100400,79684775,3415,3415,3415,3415,0
|
|
20230913,100300,79684775,3415,3415,3415,3415,50
|
|
20230913,100200,79514025,3415,3415,3415,3415,0
|
|
20230913,100100,79514025,3415,3415,3415,3415,0
|
|
20230913,100000,79514025,3415,3415,3415,3415,0
|
|
20230913,095900,79514025,3415,3415,3415,3415,0
|
|
20230913,095800,79514025,3415,3415,3415,3415,0
|
|
20230913,095700,79514025,3415,3415,3415,3415,0
|
|
20230913,095600,79514025,3415,3415,3415,3415,0
|
|
20230913,095500,79514025,3415,3415,3415,3415,0
|
|
20230913,095400,79514025,3415,3415,3415,3415,1
|
|
20230913,095300,79510610,3415,3415,3415,3415,0
|
|
20230913,095200,79510610,3415,3410,3415,3410,554
|
|
20230913,095100,77621465,3410,3410,3410,3410,500
|
|
20230913,095000,75916465,3410,3410,3410,3410,0
|
|
20230913,094900,75916465,3410,3390,3410,3390,554
|
|
20230913,094800,74038325,3410,3390,3410,3390,30
|
|
20230913,094700,73936605,3380,3380,3380,3380,0
|
|
20230913,094600,73936605,3380,3380,3380,3380,0
|
|
20230913,094500,73936605,3380,3390,3390,3380,174
|
|
20230913,094400,73348055,3420,3420,3420,3420,0
|
|
20230913,094300,73348055,3420,3390,3420,3390,301
|
|
20230913,094200,72327635,3390,3390,3390,3390,0
|
|
20230913,094100,72327635,3390,3400,3400,3390,8
|
|
20230913,094000,72300445,3420,3420,3420,3420,0
|
|
20230913,093900,72300445,3420,3420,3420,3420,6
|
|
20230913,093800,72279925,3420,3410,3420,3390,123
|
|
20230913,093700,71862260,3430,3430,3430,3430,0
|
|
20230913,093600,71862260,3430,3420,3430,3420,818
|
|
20230913,093500,69058530,3420,3420,3420,3420,0
|
|
20230913,093400,69058530,3420,3420,3420,3420,0
|
|
20230913,093300,69058530,3420,3420,3420,3420,0
|
|
20230913,093200,69058530,3420,3400,3420,3400,796
|
|
20230913,093100,66350615,3400,3390,3400,3390,535
|
|
20230913,093000,64536505,3390,3385,3390,3370,10001
|
|
20230913,092900,30804600,3380,3380,3380,3380,0
|
|
20230913,092800,30804600,3380,3380,3380,3380,218
|
|
20230913,092700,30067760,3380,3380,3380,3380,0
|
|
20230913,092600,30067760,3380,3380,3380,3380,0
|
|
20230913,092500,30067760,3380,3380,3380,3380,40
|
|
20230913,092400,29932560,3380,3380,3380,3380,0
|
|
20230913,092300,29932560,3380,3395,3395,3380,2410
|
|
20230913,092200,21778485,3405,3405,3405,3405,0
|
|
20230913,092100,21778485,3405,3405,3405,3405,0
|
|
20230913,092000,21778485,3405,3400,3405,3395,1301
|
|
20230913,091900,17357950,3400,3400,3400,3400,130
|
|
20230913,091800,16915950,3400,3400,3400,3400,88
|
|
20230913,091700,16616750,3400,3400,3400,3400,0
|
|
20230913,091600,16616750,3400,3405,3405,3400,820
|
|
20230913,091500,13824680,3405,3405,3405,3405,222
|
|
20230913,091400,13068770,3410,3410,3410,3410,0
|
|
20230913,091300,13068770,3410,3420,3420,3410,51
|
|
20230913,091200,12894850,3405,3405,3405,3405,0
|
|
20230913,091100,12894850,3405,3410,3410,3405,546
|
|
20230913,091000,11033130,3405,3410,3410,3405,222
|
|
20230913,090900,10276970,3420,3420,3420,3420,637
|
|
20230913,090800,8098430,3405,3405,3405,3405,375
|
|
20230913,090700,6821555,3420,3420,3420,3420,0
|
|
20230913,090600,6821555,3420,3420,3420,3420,0
|
|
20230913,090500,6821555,3420,3420,3420,3420,0
|
|
20230913,090400,6821555,3420,3400,3420,3400,501
|
|
20230913,090300,5118135,3395,3395,3395,3395,100
|
|
20230913,090200,4778635,3395,3395,3395,3395,0
|
|
20230913,090100,4778635,3395,3400,3400,3395,1222
|
|
20230913,090000,629865,3400,3415,3415,3400,185
|