660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195700,144041370,2050,2050,2050,2050,3154
|
|
20230912,195600,144041370,2050,2050,2050,2050,0
|
|
20230912,195500,144041370,2050,2050,2050,2050,0
|
|
20230912,195400,144041370,2050,2050,2050,2050,0
|
|
20230912,195300,144041370,2050,2050,2050,2050,0
|
|
20230912,195200,144041370,2050,2050,2050,2050,0
|
|
20230912,195100,144041370,2050,2050,2050,2050,0
|
|
20230912,195000,144041370,2050,2050,2050,2050,0
|
|
20230912,194900,144041370,2050,2050,2050,2050,0
|
|
20230912,194800,144041370,2050,2050,2050,2050,0
|
|
20230912,194700,144041370,2050,2050,2050,2050,0
|
|
20230912,194600,144041370,2050,2050,2050,2050,0
|
|
20230912,194500,144041370,2050,2050,2050,2050,0
|
|
20230912,194400,144041370,2050,2050,2050,2050,0
|
|
20230912,194300,144041370,2050,2050,2050,2050,0
|
|
20230912,194200,144041370,2050,2050,2050,2050,0
|
|
20230912,194100,144041370,2050,2050,2050,2050,0
|
|
20230912,194000,144041370,2050,2050,2050,2050,0
|
|
20230912,193900,144041370,2050,2050,2050,2050,0
|
|
20230912,193800,144041370,2050,2050,2050,2050,0
|
|
20230912,193700,144041370,2050,2050,2050,2050,0
|
|
20230912,193600,144041370,2050,2050,2050,2050,0
|
|
20230912,193500,144041370,2050,2050,2050,2050,0
|
|
20230912,193400,144041370,2050,2050,2050,2050,0
|
|
20230912,193300,144041370,2050,2050,2050,2050,0
|
|
20230912,193200,144041370,2050,2050,2050,2050,0
|
|
20230912,193100,144041370,2050,2050,2050,2050,0
|
|
20230912,193000,144041370,2050,2050,2050,2050,0
|
|
20230912,192900,144041370,2050,2050,2050,2050,0
|
|
20230912,192800,144041370,2050,2050,2050,2050,0
|
|
20230912,192700,144041370,2050,2050,2050,2050,3154
|
|
20230912,192600,144041370,2050,2050,2050,2050,0
|
|
20230912,192500,144041370,2050,2050,2050,2050,0
|
|
20230912,192400,144041370,2050,2050,2050,2050,0
|
|
20230912,192300,144041370,2050,2050,2050,2050,0
|
|
20230912,192200,144041370,2050,2050,2050,2050,0
|
|
20230912,192100,144041370,2050,2050,2050,2050,0
|
|
20230912,192000,144041370,2050,2050,2050,2050,0
|
|
20230912,191900,144041370,2050,2050,2050,2050,0
|
|
20230912,191800,144041370,2050,2050,2050,2050,0
|
|
20230912,191700,144041370,2050,2050,2050,2050,0
|
|
20230912,191600,144041370,2050,2050,2050,2050,0
|
|
20230912,191500,144041370,2050,2050,2050,2050,0
|
|
20230912,191400,144041370,2050,2050,2050,2050,0
|
|
20230912,191300,144041370,2050,2050,2050,2050,0
|
|
20230912,191200,144041370,2050,2050,2050,2050,0
|
|
20230912,191100,144041370,2050,2050,2050,2050,0
|
|
20230912,191000,144041370,2050,2050,2050,2050,0
|
|
20230912,190900,144041370,2050,2050,2050,2050,0
|
|
20230912,190800,144041370,2050,2050,2050,2050,0
|
|
20230912,190700,144041370,2050,2050,2050,2050,0
|
|
20230912,190600,144041370,2050,2050,2050,2050,0
|
|
20230912,190500,144041370,2050,2050,2050,2050,0
|
|
20230912,190400,144041370,2050,2050,2050,2050,0
|
|
20230912,190300,144041370,2050,2050,2050,2050,0
|
|
20230912,190200,144041370,2050,2050,2050,2050,0
|
|
20230912,190100,144041370,2050,2050,2050,2050,0
|
|
20230912,190000,144041370,2050,2050,2050,2050,0
|
|
20230912,185900,144041370,2050,2050,2050,2050,0
|
|
20230912,185800,144041370,2050,2050,2050,2050,0
|
|
20230912,185700,144041370,2050,2050,2050,2050,3154
|
|
20230912,185600,144041370,2050,2050,2050,2050,0
|
|
20230912,185500,144041370,2050,2050,2050,2050,0
|
|
20230912,185400,144041370,2050,2050,2050,2050,0
|
|
20230912,185300,144041370,2050,2050,2050,2050,0
|
|
20230912,185200,144041370,2050,2050,2050,2050,0
|
|
20230912,185100,144041370,2050,2050,2050,2050,0
|
|
20230912,185000,144041370,2050,2050,2050,2050,0
|
|
20230912,184900,144041370,2050,2050,2050,2050,0
|
|
20230912,184800,144041370,2050,2050,2050,2050,0
|
|
20230912,184700,144041370,2050,2050,2050,2050,0
|
|
20230912,184600,144041370,2050,2050,2050,2050,0
|
|
20230912,184500,144041370,2050,2050,2050,2050,0
|
|
20230912,184400,144041370,2050,2050,2050,2050,0
|
|
20230912,184300,144041370,2050,2050,2050,2050,0
|
|
20230912,184200,144041370,2050,2050,2050,2050,0
|
|
20230912,184100,144041370,2050,2050,2050,2050,0
|
|
20230912,184000,144041370,2050,2050,2050,2050,0
|
|
20230912,183900,144041370,2050,2050,2050,2050,0
|
|
20230912,183800,144041370,2050,2050,2050,2050,0
|
|
20230912,183700,144041370,2050,2050,2050,2050,0
|
|
20230912,183600,144041370,2050,2050,2050,2050,0
|
|
20230912,183500,144041370,2050,2050,2050,2050,0
|
|
20230912,183400,144041370,2050,2050,2050,2050,0
|
|
20230912,183300,144041370,2050,2050,2050,2050,0
|
|
20230912,183200,144041370,2050,2050,2050,2050,0
|
|
20230912,183100,144041370,2050,2050,2050,2050,0
|
|
20230912,183000,144041370,2050,2050,2050,2050,0
|
|
20230912,182900,144041370,2050,2050,2050,2050,0
|
|
20230912,182800,144041370,2050,2050,2050,2050,0
|
|
20230912,182700,144041370,2050,2050,2050,2050,3154
|
|
20230912,182600,144041370,2050,2050,2050,2050,0
|
|
20230912,182500,144041370,2050,2050,2050,2050,0
|
|
20230912,182400,144041370,2050,2050,2050,2050,0
|
|
20230912,182300,144041370,2050,2050,2050,2050,0
|
|
20230912,182200,144041370,2050,2050,2050,2050,0
|
|
20230912,182100,144041370,2050,2050,2050,2050,0
|
|
20230912,182000,144041370,2050,2050,2050,2050,0
|
|
20230912,181900,144041370,2050,2050,2050,2050,0
|
|
20230912,181800,144041370,2050,2050,2050,2050,0
|
|
20230912,181700,144041370,2050,2050,2050,2050,0
|
|
20230912,181600,144041370,2050,2050,2050,2050,0
|
|
20230912,181500,144041370,2050,2050,2050,2050,0
|
|
20230912,181400,144041370,2050,2050,2050,2050,0
|
|
20230912,181300,144041370,2050,2050,2050,2050,0
|
|
20230912,181200,144041370,2050,2050,2050,2050,0
|
|
20230912,181100,144041370,2050,2050,2050,2050,0
|
|
20230912,181000,144041370,2050,2050,2050,2050,0
|
|
20230912,180900,144041370,2050,2050,2050,2050,0
|
|
20230912,180800,144041370,2050,2050,2050,2050,0
|
|
20230912,180700,144041370,2050,2050,2050,2050,0
|
|
20230912,180600,144041370,2050,2050,2050,2050,0
|
|
20230912,180500,144041370,2050,2050,2050,2050,0
|
|
20230912,180400,144041370,2050,2050,2050,2050,0
|
|
20230912,180300,144041370,2050,2050,2050,2050,0
|
|
20230912,180200,144041370,2050,2050,2050,2050,0
|
|
20230912,180100,144041370,2050,2050,2050,2050,0
|
|
20230912,180000,144041370,2050,2050,2050,2050,0
|
|
20230912,175900,144041370,2050,2050,2050,2050,0
|
|
20230912,175800,144041370,2050,2050,2050,2050,0
|
|
20230912,175700,144041370,2050,2050,2050,2050,3154
|
|
20230912,175600,144041370,2050,2050,2050,2050,0
|
|
20230912,175500,144041370,2050,2050,2050,2050,0
|
|
20230912,175400,144041370,2050,2050,2050,2050,0
|
|
20230912,175300,144041370,2050,2050,2050,2050,0
|
|
20230912,175200,144041370,2050,2050,2050,2050,0
|
|
20230912,175100,144041370,2050,2050,2050,2050,0
|
|
20230912,175000,144041370,2050,2050,2050,2050,0
|
|
20230912,174900,144041370,2050,2050,2050,2050,0
|
|
20230912,174800,144041370,2050,2050,2050,2050,0
|
|
20230912,174700,144041370,2050,2050,2050,2050,0
|
|
20230912,174600,144041370,2050,2050,2050,2050,0
|
|
20230912,174500,144041370,2050,2050,2050,2050,0
|
|
20230912,174400,144041370,2050,2050,2050,2050,0
|
|
20230912,174300,144041370,2050,2050,2050,2050,0
|
|
20230912,174200,144041370,2050,2050,2050,2050,0
|
|
20230912,174100,144041370,2050,2050,2050,2050,0
|
|
20230912,174000,144041370,2050,2050,2050,2050,0
|
|
20230912,173900,144041370,2050,2050,2050,2050,0
|
|
20230912,173800,144041370,2050,2050,2050,2050,0
|
|
20230912,173700,144041370,2050,2050,2050,2050,0
|
|
20230912,173600,144041370,2050,2050,2050,2050,0
|
|
20230912,173500,144041370,2050,2050,2050,2050,0
|
|
20230912,173400,144041370,2050,2050,2050,2050,0
|
|
20230912,173300,144041370,2050,2050,2050,2050,0
|
|
20230912,173200,144041370,2050,2050,2050,2050,0
|
|
20230912,173100,144041370,2050,2050,2050,2050,0
|
|
20230912,173000,144041370,2050,2050,2050,2050,0
|
|
20230912,172900,144041370,2050,2050,2050,2050,0
|
|
20230912,172800,144041370,2050,2050,2050,2050,0
|
|
20230912,172700,144041370,2050,2050,2050,2050,3154
|
|
20230912,172600,144041370,2050,2050,2050,2050,0
|
|
20230912,172500,144041370,2050,2050,2050,2050,0
|
|
20230912,172400,144041370,2050,2050,2050,2050,0
|
|
20230912,172300,144041370,2050,2050,2050,2050,0
|
|
20230912,172200,144041370,2050,2050,2050,2050,0
|
|
20230912,172100,144041370,2050,2050,2050,2050,0
|
|
20230912,172000,144041370,2050,2050,2050,2050,0
|
|
20230912,171900,144041370,2050,2050,2050,2050,0
|
|
20230912,171800,144041370,2050,2050,2050,2050,0
|
|
20230912,171700,144041370,2050,2050,2050,2050,0
|
|
20230912,171600,144041370,2050,2050,2050,2050,0
|
|
20230912,171500,144041370,2050,2050,2050,2050,0
|
|
20230912,171400,144041370,2050,2050,2050,2050,0
|
|
20230912,171300,144041370,2050,2050,2050,2050,0
|
|
20230912,171200,144041370,2050,2050,2050,2050,0
|
|
20230912,171100,144041370,2050,2050,2050,2050,0
|
|
20230912,171000,144041370,2050,2050,2050,2050,0
|
|
20230912,170900,144041370,2050,2050,2050,2050,0
|
|
20230912,170800,144041370,2050,2050,2050,2050,0
|
|
20230912,170700,144041370,2050,2050,2050,2050,0
|
|
20230912,170600,144041370,2050,2050,2050,2050,0
|
|
20230912,170500,144041370,2050,2050,2050,2050,0
|
|
20230912,170400,144041370,2050,2050,2050,2050,0
|
|
20230912,170300,144041370,2050,2050,2050,2050,0
|
|
20230912,170200,144041370,2050,2050,2050,2050,0
|
|
20230912,170100,144041370,2050,2050,2050,2050,0
|
|
20230912,170000,144041370,2050,2050,2050,2050,0
|
|
20230912,165900,144041370,2050,2050,2050,2050,0
|
|
20230912,165800,144041370,2050,2050,2050,2050,0
|
|
20230912,165700,144041370,2050,2050,2050,2050,3154
|
|
20230912,165600,144041370,2050,2050,2050,2050,0
|
|
20230912,165500,144041370,2050,2050,2050,2050,0
|
|
20230912,165400,144041370,2050,2050,2050,2050,0
|
|
20230912,165300,144041370,2050,2050,2050,2050,0
|
|
20230912,165200,144041370,2050,2050,2050,2050,0
|
|
20230912,165100,144041370,2050,2050,2050,2050,0
|
|
20230912,165000,144041370,2050,2050,2050,2050,0
|
|
20230912,164900,144041370,2050,2050,2050,2050,0
|
|
20230912,164800,144041370,2050,2050,2050,2050,0
|
|
20230912,164700,144041370,2050,2050,2050,2050,0
|
|
20230912,164600,144041370,2050,2050,2050,2050,0
|
|
20230912,164500,144041370,2050,2050,2050,2050,0
|
|
20230912,164400,144041370,2050,2050,2050,2050,0
|
|
20230912,164300,144041370,2050,2050,2050,2050,0
|
|
20230912,164200,144041370,2050,2050,2050,2050,0
|
|
20230912,164100,144041370,2050,2050,2050,2050,0
|
|
20230912,164000,144041370,2050,2050,2050,2050,0
|
|
20230912,163900,144041370,2050,2050,2050,2050,0
|
|
20230912,163800,144041370,2050,2050,2050,2050,0
|
|
20230912,163700,144041370,2050,2050,2050,2050,0
|
|
20230912,163600,144041370,2050,2050,2050,2050,0
|
|
20230912,163500,144041370,2050,2050,2050,2050,0
|
|
20230912,163400,144041370,2050,2050,2050,2050,0
|
|
20230912,163300,144041370,2050,2050,2050,2050,0
|
|
20230912,163200,144041370,2050,2050,2050,2050,0
|
|
20230912,163100,144041370,2050,2050,2050,2050,0
|
|
20230912,163000,144041370,2050,2050,2050,2050,0
|
|
20230912,162900,144041370,2050,2050,2050,2050,0
|
|
20230912,162800,144041370,2050,2050,2050,2050,0
|
|
20230912,162700,144041370,2050,2050,2050,2050,3154
|
|
20230912,162600,144041370,2050,2050,2050,2050,0
|
|
20230912,162500,144041370,2050,2050,2050,2050,0
|
|
20230912,162400,144041370,2050,2050,2050,2050,0
|
|
20230912,162300,144041370,2050,2050,2050,2050,0
|
|
20230912,162200,144041370,2050,2050,2050,2050,0
|
|
20230912,162100,144041370,2050,2050,2050,2050,0
|
|
20230912,162000,144041370,2050,2050,2050,2050,0
|
|
20230912,161900,144041370,2050,2050,2050,2050,0
|
|
20230912,161800,144041370,2050,2050,2050,2050,0
|
|
20230912,161700,144041370,2050,2050,2050,2050,0
|
|
20230912,161600,144041370,2050,2050,2050,2050,0
|
|
20230912,161500,144041370,2050,2050,2050,2050,0
|
|
20230912,161400,144041370,2050,2050,2050,2050,0
|
|
20230912,161300,144041370,2050,2050,2050,2050,0
|
|
20230912,161200,144041370,2050,2050,2050,2050,0
|
|
20230912,161100,144041370,2050,2050,2050,2050,0
|
|
20230912,161000,144041370,2050,2050,2050,2050,0
|
|
20230912,160900,144041370,2050,2050,2050,2050,0
|
|
20230912,160800,144041370,2050,2050,2050,2050,0
|
|
20230912,160700,144041370,2050,2050,2050,2050,0
|
|
20230912,160600,144041370,2050,2050,2050,2050,0
|
|
20230912,160500,144041370,2050,2050,2050,2050,0
|
|
20230912,160400,144041370,2050,2050,2050,2050,0
|
|
20230912,160300,144041370,2050,2050,2050,2050,0
|
|
20230912,160200,144041370,2050,2050,2050,2050,0
|
|
20230912,160100,144041370,2050,2050,2050,2050,0
|
|
20230912,160000,144041370,2050,2050,2050,2050,0
|
|
20230912,155900,144041370,2050,2050,2050,2050,0
|
|
20230912,155800,144041370,2050,2050,2050,2050,0
|
|
20230912,155700,144041370,2050,2050,2050,2050,3154
|
|
20230912,155600,144041370,2050,2050,2050,2050,0
|
|
20230912,155500,144041370,2050,2050,2050,2050,0
|
|
20230912,155400,144041370,2050,2050,2050,2050,0
|
|
20230912,155300,144041370,2050,2050,2050,2050,0
|
|
20230912,155200,144041370,2050,2050,2050,2050,0
|
|
20230912,155100,144041370,2050,2050,2050,2050,0
|
|
20230912,155000,144041370,2050,2050,2050,2050,0
|
|
20230912,154900,144041370,2050,2050,2050,2050,0
|
|
20230912,154800,144041370,2050,2050,2050,2050,0
|
|
20230912,154700,144041370,2050,2050,2050,2050,0
|
|
20230912,154600,144041370,2050,2050,2050,2050,0
|
|
20230912,154500,144041370,2050,2050,2050,2050,0
|
|
20230912,154400,144041370,2050,2050,2050,2050,0
|
|
20230912,154300,144041370,2050,2050,2050,2050,0
|
|
20230912,154200,144041370,2050,2050,2050,2050,0
|
|
20230912,154100,144041370,2050,2050,2050,2050,0
|
|
20230912,154000,144041370,2050,2050,2050,2050,0
|
|
20230912,153900,144041370,2050,2050,2050,2050,0
|
|
20230912,153800,144041370,2050,2050,2050,2050,0
|
|
20230912,153700,144041370,2050,2050,2050,2050,0
|
|
20230912,153600,144041370,2050,2050,2050,2050,0
|
|
20230912,153500,144041370,2050,2050,2050,2050,0
|
|
20230912,153400,144041370,2050,2050,2050,2050,0
|
|
20230912,153300,144041370,2050,2050,2050,2050,0
|
|
20230912,153200,144041370,2050,2050,2050,2050,0
|
|
20230912,153100,144041370,2050,2050,2050,2050,0
|
|
20230912,153000,144041370,2050,2050,2050,2050,3154
|
|
20230912,152900,137575670,2050,2050,2050,2050,0
|
|
20230912,152800,137575670,2050,2050,2050,2050,0
|
|
20230912,152700,137575670,2050,2050,2050,2050,0
|
|
20230912,152600,137575670,2050,2050,2050,2050,0
|
|
20230912,152500,137575670,2050,2050,2050,2050,0
|
|
20230912,152400,137575670,2050,2050,2050,2050,0
|
|
20230912,152300,137575670,2050,2050,2050,2050,0
|
|
20230912,152200,137575670,2050,2050,2050,2050,0
|
|
20230912,152100,137575670,2050,2050,2050,2050,0
|
|
20230912,152000,137575670,2050,2050,2050,2050,0
|
|
20230912,151900,137575670,2050,2050,2050,2050,62
|
|
20230912,151800,137448570,2050,2050,2055,2050,14
|
|
20230912,151700,137419865,2050,2050,2055,2050,55
|
|
20230912,151600,137307110,2050,2050,2050,2050,180
|
|
20230912,151500,136938110,2055,2050,2055,2050,12
|
|
20230912,151400,136913505,2050,2050,2050,2050,482
|
|
20230912,151300,135925405,2060,2060,2060,2045,502
|
|
20230912,151200,134898785,2045,2045,2060,2045,845
|
|
20230912,151100,133162745,2050,2050,2060,2050,661
|
|
20230912,151000,131807685,2060,2065,2065,2050,410
|
|
20230912,150900,130967160,2050,2055,2065,2050,145
|
|
20230912,150800,130669235,2055,2055,2055,2055,75
|
|
20230912,150700,130515110,2055,2055,2065,2055,187
|
|
20230912,150600,130129385,2065,2050,2070,2050,674
|
|
20230912,150500,128737645,2050,2080,2085,2050,2666
|
|
20230912,150400,123226700,2080,2055,2080,2055,2393
|
|
20230912,150300,118280135,2055,2050,2055,2050,635
|
|
20230912,150200,116976645,2045,2045,2045,2045,43
|
|
20230912,150100,116888710,2045,2045,2045,2045,22
|
|
20230912,150000,116843720,2045,2045,2045,2045,0
|
|
20230912,145900,116843720,2045,2045,2045,2045,514
|
|
20230912,145800,115792590,2050,2050,2050,2050,5
|
|
20230912,145700,115782340,2045,2045,2045,2045,44
|
|
20230912,145600,115692360,2045,2045,2045,2045,30
|
|
20230912,145500,115631010,2050,2050,2050,2050,1
|
|
20230912,145400,115628960,2040,2040,2050,2040,550
|
|
20230912,145300,114502355,2040,2040,2040,2040,1950
|
|
20230912,145200,110524355,2045,2045,2045,2040,1952
|
|
20230912,145100,106532620,2045,2045,2045,2045,2475
|
|
20230912,145000,101471245,2045,2045,2045,2045,50
|
|
20230912,144900,101368995,2045,2045,2045,2045,43
|
|
20230912,144800,101281060,2050,2050,2050,2050,253
|
|
20230912,144700,100762410,2050,2050,2050,2050,22
|
|
20230912,144600,100717310,2050,2050,2050,2050,0
|
|
20230912,144500,100717310,2050,2050,2050,2050,0
|
|
20230912,144400,100717310,2050,2050,2050,2050,0
|
|
20230912,144300,100717310,2050,2050,2050,2050,30
|
|
20230912,144200,100655810,2050,2050,2050,2050,919
|
|
20230912,144100,98771860,2050,2050,2050,2050,19
|
|
20230912,144000,98732910,2045,2045,2045,2045,2
|
|
20230912,143900,98728820,2050,2050,2050,2050,0
|
|
20230912,143800,98728820,2050,2050,2050,2050,18
|
|
20230912,143700,98691920,2050,2050,2050,2050,223
|
|
20230912,143600,98234770,2050,2050,2050,2050,0
|
|
20230912,143500,98234770,2050,2050,2050,2050,1135
|
|
20230912,143400,95908020,2055,2055,2055,2055,0
|
|
20230912,143300,95908020,2055,2055,2055,2055,0
|
|
20230912,143200,95908020,2055,2055,2055,2055,71
|
|
20230912,143100,95762115,2055,2055,2055,2055,3
|
|
20230912,143000,95755950,2050,2050,2050,2050,0
|
|
20230912,142900,95755950,2050,2050,2050,2050,0
|
|
20230912,142800,95755950,2050,2050,2050,2050,48
|
|
20230912,142700,95657550,2055,2055,2055,2055,0
|
|
20230912,142600,95657550,2055,2055,2055,2055,0
|
|
20230912,142500,95657550,2055,2055,2055,2055,0
|
|
20230912,142400,95657550,2055,2055,2055,2055,0
|
|
20230912,142300,95657550,2055,2055,2055,2055,0
|
|
20230912,142200,95657550,2055,2055,2055,2055,0
|
|
20230912,142100,95657550,2055,2050,2055,2050,235
|
|
20230912,142000,95175750,2055,2055,2055,2055,446
|
|
20230912,141900,94259220,2070,2070,2070,2070,0
|
|
20230912,141800,94259220,2070,2070,2070,2070,0
|
|
20230912,141700,94259220,2070,2070,2070,2070,0
|
|
20230912,141600,94259220,2070,2070,2070,2070,1
|
|
20230912,141500,94257150,2060,2060,2060,2060,0
|
|
20230912,141400,94257150,2060,2060,2060,2060,0
|
|
20230912,141300,94257150,2060,2060,2060,2060,0
|
|
20230912,141200,94257150,2060,2060,2060,2060,250
|
|
20230912,141100,93742150,2060,2060,2060,2060,2
|
|
20230912,141000,93738030,2060,2060,2060,2060,0
|
|
20230912,140900,93738030,2060,2060,2060,2060,0
|
|
20230912,140800,93738030,2060,2060,2060,2060,0
|
|
20230912,140700,93738030,2060,2060,2060,2060,0
|
|
20230912,140600,93738030,2060,2060,2060,2060,0
|
|
20230912,140500,93738030,2060,2060,2060,2060,2
|
|
20230912,140400,93733910,2055,2055,2055,2055,0
|
|
20230912,140300,93733910,2055,2055,2055,2055,0
|
|
20230912,140200,93733910,2055,2055,2055,2055,0
|
|
20230912,140100,93733910,2055,2055,2055,2055,9
|
|
20230912,140000,93715415,2070,2070,2070,2070,200
|
|
20230912,135900,93301415,2060,2075,2075,2060,360
|
|
20230912,135800,92555480,2055,2055,2055,2055,0
|
|
20230912,135700,92555480,2055,2055,2055,2055,0
|
|
20230912,135600,92555480,2055,2060,2060,2055,81
|
|
20230912,135500,92388925,2060,2060,2060,2060,150
|
|
20230912,135400,92079925,2075,2075,2075,2075,1
|
|
20230912,135300,92077850,2060,2060,2060,2060,210
|
|
20230912,135200,91645250,2075,2075,2075,2075,0
|
|
20230912,135100,91645250,2075,2075,2075,2075,0
|
|
20230912,135000,91645250,2075,2075,2075,2075,1
|
|
20230912,134900,91643175,2075,2075,2075,2075,0
|
|
20230912,134800,91643175,2075,2075,2075,2075,1
|
|
20230912,134700,91641100,2065,2065,2065,2065,0
|
|
20230912,134600,91641100,2065,2065,2065,2065,0
|
|
20230912,134500,91641100,2065,2060,2080,2060,759
|
|
20230912,134400,90074945,2060,2060,2060,2060,0
|
|
20230912,134300,90074945,2060,2060,2060,2060,0
|
|
20230912,134200,90074945,2060,2060,2060,2060,49
|
|
20230912,134100,89974005,2060,2060,2060,2060,0
|
|
20230912,134000,89974005,2060,2060,2060,2060,0
|
|
20230912,133900,89974005,2060,2060,2060,2060,0
|
|
20230912,133800,89974005,2060,2060,2060,2060,1514
|
|
20230912,133700,86855165,2065,2065,2065,2065,5
|
|
20230912,133600,86844840,2070,2070,2070,2070,0
|
|
20230912,133500,86844840,2070,2070,2070,2070,0
|
|
20230912,133400,86844840,2070,2070,2070,2070,0
|
|
20230912,133300,86844840,2070,2070,2070,2070,0
|
|
20230912,133200,86844840,2070,2070,2070,2070,0
|
|
20230912,133100,86844840,2070,2070,2070,2070,0
|
|
20230912,133000,86844840,2070,2070,2070,2070,0
|
|
20230912,132900,86844840,2070,2070,2070,2070,0
|
|
20230912,132800,86844840,2070,2070,2070,2070,0
|
|
20230912,132700,86844840,2070,2070,2070,2070,0
|
|
20230912,132600,86844840,2070,2070,2070,2070,12
|
|
20230912,132500,86820000,2060,2060,2060,2060,0
|
|
20230912,132400,86820000,2060,2060,2060,2060,0
|
|
20230912,132300,86820000,2060,2060,2060,2060,0
|
|
20230912,132200,86820000,2060,2060,2060,2060,58
|
|
20230912,132100,86700520,2060,2060,2060,2060,42
|
|
20230912,132000,86614000,2060,2060,2060,2060,1900
|
|
20230912,131900,82700000,2060,2060,2060,2060,0
|
|
20230912,131800,82700000,2060,2060,2060,2060,0
|
|
20230912,131700,82700000,2060,2060,2060,2060,0
|
|
20230912,131600,82700000,2060,2060,2060,2060,70
|
|
20230912,131500,82555800,2060,2060,2060,2060,0
|
|
20230912,131400,82555800,2060,2060,2060,2060,1000
|
|
20230912,131300,80495800,2065,2065,2065,2065,0
|
|
20230912,131200,80495800,2065,2065,2065,2065,0
|
|
20230912,131100,80495800,2065,2065,2065,2065,0
|
|
20230912,131000,80495800,2065,2065,2065,2065,1
|
|
20230912,130900,80493735,2060,2060,2060,2060,0
|
|
20230912,130800,80493735,2060,2060,2060,2060,0
|
|
20230912,130700,80493735,2060,2060,2060,2060,0
|
|
20230912,130600,80493735,2060,2060,2060,2060,100
|
|
20230912,130500,80287735,2065,2065,2065,2065,51
|
|
20230912,130400,80182420,2065,2065,2065,2065,3
|
|
20230912,130300,80176225,2065,2065,2065,2065,0
|
|
20230912,130200,80176225,2065,2055,2065,2055,11
|
|
20230912,130100,80153610,2055,2060,2060,2055,4697
|
|
20230912,130000,70495805,2060,2060,2060,2060,0
|
|
20230912,125900,70495805,2060,2060,2060,2060,188
|
|
20230912,125800,70108525,2065,2065,2065,2065,0
|
|
20230912,125700,70108525,2065,2065,2065,2065,5
|
|
20230912,125600,70098200,2060,2060,2060,2060,64
|
|
20230912,125500,69966360,2060,2060,2060,2060,36
|
|
20230912,125400,69892200,2060,2060,2060,2060,1000
|
|
20230912,125300,67832200,2060,2060,2060,2060,0
|
|
20230912,125200,67832200,2060,2060,2060,2060,1000
|
|
20230912,125100,65772200,2060,2060,2060,2060,0
|
|
20230912,125000,65772200,2060,2060,2060,2060,1000
|
|
20230912,124900,63712200,2065,2065,2065,2065,486
|
|
20230912,124800,62708610,2060,2060,2060,2060,10
|
|
20230912,124700,62688010,2060,2060,2060,2060,0
|
|
20230912,124600,62688010,2060,2065,2065,2060,1198
|
|
20230912,124500,60219140,2065,2065,2065,2065,1
|
|
20230912,124400,60217075,2060,2060,2060,2060,0
|
|
20230912,124300,60217075,2060,2060,2060,2060,0
|
|
20230912,124200,60217075,2060,2060,2060,2060,1000
|
|
20230912,124100,58157075,2065,2065,2065,2065,0
|
|
20230912,124000,58157075,2065,2065,2065,2065,0
|
|
20230912,123900,58157075,2065,2065,2065,2065,0
|
|
20230912,123800,58157075,2065,2065,2065,2065,0
|
|
20230912,123700,58157075,2065,2065,2065,2065,0
|
|
20230912,123600,58157075,2065,2065,2065,2065,5
|
|
20230912,123500,58146750,2065,2065,2065,2065,0
|
|
20230912,123400,58146750,2065,2065,2065,2065,0
|
|
20230912,123300,58146750,2065,2065,2065,2065,52
|
|
20230912,123200,58039370,2065,2065,2065,2065,0
|
|
20230912,123100,58039370,2065,2065,2065,2065,0
|
|
20230912,123000,58039370,2065,2065,2065,2065,0
|
|
20230912,122900,58039370,2065,2065,2065,2065,5
|
|
20230912,122800,58029045,2070,2070,2070,2070,0
|
|
20230912,122700,58029045,2070,2070,2070,2070,0
|
|
20230912,122600,58029045,2070,2070,2070,2070,0
|
|
20230912,122500,58029045,2070,2070,2070,2060,503
|
|
20230912,122400,56990345,2065,2065,2065,2065,0
|
|
20230912,122300,56990345,2065,2065,2065,2065,0
|
|
20230912,122200,56990345,2065,2065,2065,2065,5
|
|
20230912,122100,56980020,2065,2065,2065,2065,0
|
|
20230912,122000,56980020,2065,2065,2065,2065,0
|
|
20230912,121900,56980020,2065,2065,2065,2065,0
|
|
20230912,121800,56980020,2065,2070,2070,2065,256
|
|
20230912,121700,56450880,2070,2070,2070,2070,0
|
|
20230912,121600,56450880,2070,2070,2070,2070,0
|
|
20230912,121500,56450880,2070,2070,2070,2070,0
|
|
20230912,121400,56450880,2070,2070,2070,2070,0
|
|
20230912,121300,56450880,2070,2070,2070,2070,5
|
|
20230912,121200,56440530,2065,2065,2065,2065,0
|
|
20230912,121100,56440530,2065,2065,2065,2065,0
|
|
20230912,121000,56440530,2065,2065,2065,2065,0
|
|
20230912,120900,56440530,2065,2065,2065,2065,0
|
|
20230912,120800,56440530,2065,2065,2065,2065,0
|
|
20230912,120700,56440530,2065,2065,2065,2065,0
|
|
20230912,120600,56440530,2065,2065,2065,2065,77
|
|
20230912,120500,56281525,2070,2070,2070,2070,30
|
|
20230912,120400,56219425,2065,2065,2065,2065,0
|
|
20230912,120300,56219425,2065,2065,2065,2065,0
|
|
20230912,120200,56219425,2065,2065,2065,2065,0
|
|
20230912,120100,56219425,2065,2065,2065,2065,0
|
|
20230912,120000,56219425,2065,2065,2065,2065,0
|
|
20230912,115900,56219425,2065,2065,2065,2065,0
|
|
20230912,115800,56219425,2065,2065,2065,2065,14
|
|
20230912,115700,56190515,2065,2065,2065,2065,0
|
|
20230912,115600,56190515,2065,2065,2065,2065,0
|
|
20230912,115500,56190515,2065,2065,2065,2065,0
|
|
20230912,115400,56190515,2065,2065,2065,2065,0
|
|
20230912,115300,56190515,2065,2065,2065,2065,0
|
|
20230912,115200,56190515,2065,2065,2065,2065,0
|
|
20230912,115100,56190515,2065,2065,2065,2065,0
|
|
20230912,115000,56190515,2065,2065,2065,2065,20
|
|
20230912,114900,56149215,2065,2065,2065,2065,15
|
|
20230912,114800,56118240,2065,2065,2065,2065,133
|
|
20230912,114700,55843595,2065,2065,2065,2065,0
|
|
20230912,114600,55843595,2065,2065,2065,2065,0
|
|
20230912,114500,55843595,2065,2065,2065,2065,0
|
|
20230912,114400,55843595,2065,2065,2065,2065,0
|
|
20230912,114300,55843595,2065,2065,2065,2065,0
|
|
20230912,114200,55843595,2065,2065,2065,2065,0
|
|
20230912,114100,55843595,2065,2065,2065,2065,0
|
|
20230912,114000,55843595,2065,2065,2065,2065,0
|
|
20230912,113900,55843595,2065,2065,2065,2065,0
|
|
20230912,113800,55843595,2065,2065,2065,2065,0
|
|
20230912,113700,55843595,2065,2065,2065,2065,0
|
|
20230912,113600,55843595,2065,2065,2065,2065,0
|
|
20230912,113500,55843595,2065,2070,2070,2065,600
|
|
20230912,113400,54604495,2070,2070,2070,2070,0
|
|
20230912,113300,54604495,2070,2070,2070,2070,0
|
|
20230912,113200,54604495,2070,2070,2070,2070,0
|
|
20230912,113100,54604495,2070,2070,2070,2070,0
|
|
20230912,113000,54604495,2070,2070,2070,2070,0
|
|
20230912,112900,54604495,2070,2070,2070,2070,589
|
|
20230912,112800,53385265,2070,2070,2070,2070,16
|
|
20230912,112700,53352145,2070,2070,2070,2070,0
|
|
20230912,112600,53352145,2070,2070,2070,2070,0
|
|
20230912,112500,53352145,2070,2070,2070,2070,29
|
|
20230912,112400,53292115,2070,2070,2070,2070,0
|
|
20230912,112300,53292115,2070,2070,2070,2070,0
|
|
20230912,112200,53292115,2070,2070,2070,2070,1
|
|
20230912,112100,53290045,2070,2070,2070,2070,6
|
|
20230912,112000,53277625,2070,2070,2070,2070,0
|
|
20230912,111900,53277625,2070,2070,2070,2070,0
|
|
20230912,111800,53277625,2070,2070,2070,2070,21
|
|
20230912,111700,53234155,2070,2070,2070,2070,100
|
|
20230912,111600,53027155,2070,2070,2070,2070,583
|
|
20230912,111500,51820345,2065,2065,2065,2065,0
|
|
20230912,111400,51820345,2065,2065,2065,2065,0
|
|
20230912,111300,51820345,2065,2065,2065,2065,98
|
|
20230912,111200,51617975,2065,2065,2065,2065,0
|
|
20230912,111100,51617975,2065,2065,2065,2065,0
|
|
20230912,111000,51617975,2065,2065,2065,2065,0
|
|
20230912,110900,51617975,2065,2065,2065,2065,0
|
|
20230912,110800,51617975,2065,2065,2065,2065,0
|
|
20230912,110700,51617975,2065,2060,2065,2060,16
|
|
20230912,110600,51585005,2065,2065,2065,2065,7
|
|
20230912,110500,51570550,2060,2060,2060,2060,1
|
|
20230912,110400,51568490,2065,2065,2065,2065,81
|
|
20230912,110300,51401225,2065,2065,2065,2065,0
|
|
20230912,110200,51401225,2065,2065,2065,2065,1023
|
|
20230912,110100,49288730,2065,2065,2065,2065,500
|
|
20230912,110000,48256230,2065,2065,2065,2065,0
|
|
20230912,105900,48256230,2065,2065,2065,2065,0
|
|
20230912,105800,48256230,2065,2065,2065,2060,1572
|
|
20230912,105700,45014700,2070,2070,2070,2070,0
|
|
20230912,105600,45014700,2070,2070,2070,2070,13
|
|
20230912,105500,44987790,2065,2065,2065,2065,0
|
|
20230912,105400,44987790,2065,2065,2065,2065,0
|
|
20230912,105300,44987790,2065,2065,2065,2065,0
|
|
20230912,105200,44987790,2065,2070,2070,2065,1582
|
|
20230912,105100,41720850,2070,2070,2070,2070,1
|
|
20230912,105000,41718780,2070,2070,2070,2070,16
|
|
20230912,104900,41685660,2075,2075,2075,2075,1
|
|
20230912,104800,41683585,2070,2070,2070,2070,1396
|
|
20230912,104700,38793865,2075,2075,2075,2075,0
|
|
20230912,104600,38793865,2075,2075,2075,2075,136
|
|
20230912,104500,38511665,2075,2075,2075,2075,0
|
|
20230912,104400,38511665,2075,2075,2075,2075,0
|
|
20230912,104300,38511665,2075,2075,2075,2075,181
|
|
20230912,104200,38136090,2075,2075,2075,2075,100
|
|
20230912,104100,37928590,2085,2085,2085,2085,44
|
|
20230912,104000,37836850,2085,2085,2085,2085,0
|
|
20230912,103900,37836850,2085,2085,2085,2085,0
|
|
20230912,103800,37836850,2085,2085,2085,2085,0
|
|
20230912,103700,37836850,2085,2085,2085,2085,1
|
|
20230912,103600,37834765,2085,2085,2085,2085,1
|
|
20230912,103500,37832680,2085,2085,2085,2085,0
|
|
20230912,103400,37832680,2085,2085,2085,2085,0
|
|
20230912,103300,37832680,2085,2085,2085,2085,0
|
|
20230912,103200,37832680,2085,2085,2085,2085,0
|
|
20230912,103100,37832680,2085,2085,2085,2085,0
|
|
20230912,103000,37832680,2085,2085,2085,2085,0
|
|
20230912,102900,37832680,2085,2075,2085,2075,252
|
|
20230912,102800,37309760,2080,2080,2080,2080,0
|
|
20230912,102700,37309760,2080,2080,2080,2080,0
|
|
20230912,102600,37309760,2080,2080,2080,2080,655
|
|
20230912,102500,35947360,2080,2080,2080,2080,1000
|
|
20230912,102400,33867360,2085,2085,2085,2085,0
|
|
20230912,102300,33867360,2085,2085,2085,2085,190
|
|
20230912,102200,33471210,2085,2085,2085,2085,0
|
|
20230912,102100,33471210,2085,2085,2085,2085,1747
|
|
20230912,102000,29828715,2085,2085,2085,2085,0
|
|
20230912,101900,29828715,2085,2085,2085,2085,0
|
|
20230912,101800,29828715,2085,2085,2085,2085,35
|
|
20230912,101700,29755740,2085,2085,2085,2085,0
|
|
20230912,101600,29755740,2085,2085,2085,2085,33
|
|
20230912,101500,29686935,2085,2085,2085,2085,2
|
|
20230912,101400,29682765,2090,2090,2090,2090,0
|
|
20230912,101300,29682765,2090,2090,2090,2090,0
|
|
20230912,101200,29682765,2090,2090,2090,2090,2
|
|
20230912,101100,29678585,2090,2090,2090,2090,0
|
|
20230912,101000,29678585,2090,2090,2090,2090,0
|
|
20230912,100900,29678585,2090,2090,2090,2090,0
|
|
20230912,100800,29678585,2090,2090,2090,2090,0
|
|
20230912,100700,29678585,2090,2090,2090,2090,231
|
|
20230912,100600,29195795,2095,2095,2095,2095,0
|
|
20230912,100500,29195795,2095,2095,2095,2095,3
|
|
20230912,100400,29189510,2095,2095,2095,2095,0
|
|
20230912,100300,29189510,2095,2095,2095,2095,1
|
|
20230912,100200,29187415,2090,2090,2090,2090,69
|
|
20230912,100100,29043205,2090,2090,2090,2090,0
|
|
20230912,100000,29043205,2090,2090,2090,2090,0
|
|
20230912,095900,29043205,2090,2090,2095,2090,501
|
|
20230912,095800,27996110,2090,2090,2090,2090,0
|
|
20230912,095700,27996110,2090,2090,2090,2090,0
|
|
20230912,095600,27996110,2090,2090,2090,2090,1
|
|
20230912,095500,27994020,2090,2095,2095,2090,89
|
|
20230912,095400,27807570,2095,2095,2095,2095,102
|
|
20230912,095300,27593880,2090,2090,2090,2090,0
|
|
20230912,095200,27593880,2090,2095,2095,2090,762
|
|
20230912,095100,26001295,2100,2100,2100,2100,1
|
|
20230912,095000,25999195,2090,2090,2090,2090,0
|
|
20230912,094900,25999195,2090,2090,2090,2090,250
|
|
20230912,094800,25476695,2100,2095,2105,2095,72
|
|
20230912,094700,25325545,2095,2095,2095,2095,689
|
|
20230912,094600,23882090,2105,2105,2105,2105,0
|
|
20230912,094500,23882090,2105,2105,2105,2105,0
|
|
20230912,094400,23882090,2105,2100,2105,2100,5
|
|
20230912,094300,23871585,2095,2095,2095,2095,4
|
|
20230912,094200,23863205,2095,2095,2095,2095,114
|
|
20230912,094100,23624375,2095,2095,2095,2095,4
|
|
20230912,094000,23615995,2095,2095,2095,2095,129
|
|
20230912,093900,23345740,2110,2110,2110,2110,0
|
|
20230912,093800,23345740,2110,2110,2110,2110,100
|
|
20230912,093700,23134740,2110,2100,2110,2095,59
|
|
20230912,093600,23010770,2095,2095,2095,2095,373
|
|
20230912,093500,22229335,2095,2095,2095,2095,0
|
|
20230912,093400,22229335,2095,2095,2095,2095,0
|
|
20230912,093300,22229335,2095,2095,2095,2095,20
|
|
20230912,093200,22187435,2095,2095,2095,2095,2
|
|
20230912,093100,22183245,2095,2090,2095,2090,246
|
|
20230912,093000,21669090,2080,2080,2080,2080,0
|
|
20230912,092900,21669090,2080,2080,2080,2080,0
|
|
20230912,092800,21669090,2080,2085,2085,2080,1597
|
|
20230912,092700,18347295,2085,2085,2085,2085,3
|
|
20230912,092600,18341040,2080,2080,2080,2080,242
|
|
20230912,092500,17837680,2085,2085,2085,2085,41
|
|
20230912,092400,17752195,2080,2080,2080,2080,0
|
|
20230912,092300,17752195,2080,2080,2080,2080,18
|
|
20230912,092200,17714755,2085,2085,2085,2085,5
|
|
20230912,092100,17704330,2085,2085,2085,2085,0
|
|
20230912,092000,17704330,2085,2085,2085,2085,117
|
|
20230912,091900,17460385,2075,2075,2075,2075,0
|
|
20230912,091800,17460385,2075,2075,2075,2075,0
|
|
20230912,091700,17460385,2075,2075,2075,2075,1000
|
|
20230912,091600,15385385,2075,2085,2085,2075,800
|
|
20230912,091500,13724045,2095,2095,2095,2095,0
|
|
20230912,091400,13724045,2095,2095,2095,2095,0
|
|
20230912,091300,13724045,2095,2095,2095,2095,100
|
|
20230912,091200,13514545,2095,2095,2095,2095,0
|
|
20230912,091100,13514545,2095,2095,2095,2095,1
|
|
20230912,091000,13512450,2090,2090,2090,2090,0
|
|
20230912,090900,13512450,2090,2090,2090,2090,0
|
|
20230912,090800,13512450,2090,2090,2090,2090,0
|
|
20230912,090700,13512450,2090,2090,2090,2090,13
|
|
20230912,090600,13485280,2085,2085,2085,2085,0
|
|
20230912,090500,13485280,2085,2080,2085,2080,201
|
|
20230912,090400,13067195,2075,2075,2075,2075,0
|
|
20230912,090300,13067195,2075,2080,2080,2075,500
|
|
20230912,090200,12029170,2095,2095,2095,2095,1000
|
|
20230912,090100,9934170,2090,2090,2090,2090,10
|
|
20230912,090000,9913270,2090,2075,2090,2075,4777
|