662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195900,200844290,4280,4280,4280,4280,1290
|
|
20230913,195800,200844290,4280,4280,4280,4280,0
|
|
20230913,195700,200844290,4280,4280,4280,4280,0
|
|
20230913,195600,200844290,4280,4280,4280,4280,0
|
|
20230913,195500,200844290,4280,4280,4280,4280,0
|
|
20230913,195400,200844290,4280,4280,4280,4280,0
|
|
20230913,195300,200844290,4280,4280,4280,4280,0
|
|
20230913,195200,200844290,4280,4280,4280,4280,0
|
|
20230913,195100,200844290,4280,4280,4280,4280,0
|
|
20230913,195000,200844290,4280,4280,4280,4280,0
|
|
20230913,194900,200844290,4280,4280,4280,4280,0
|
|
20230913,194800,200844290,4280,4280,4280,4280,0
|
|
20230913,194700,200844290,4280,4280,4280,4280,0
|
|
20230913,194600,200844290,4280,4280,4280,4280,0
|
|
20230913,194500,200844290,4280,4280,4280,4280,0
|
|
20230913,194400,200844290,4280,4280,4280,4280,0
|
|
20230913,194300,200844290,4280,4280,4280,4280,0
|
|
20230913,194200,200844290,4280,4280,4280,4280,0
|
|
20230913,194100,200844290,4280,4280,4280,4280,0
|
|
20230913,194000,200844290,4280,4280,4280,4280,0
|
|
20230913,193900,200844290,4280,4280,4280,4280,0
|
|
20230913,193800,200844290,4280,4280,4280,4280,0
|
|
20230913,193700,200844290,4280,4280,4280,4280,0
|
|
20230913,193600,200844290,4280,4280,4280,4280,0
|
|
20230913,193500,200844290,4280,4280,4280,4280,0
|
|
20230913,193400,200844290,4280,4280,4280,4280,0
|
|
20230913,193300,200844290,4280,4280,4280,4280,0
|
|
20230913,193200,200844290,4280,4280,4280,4280,0
|
|
20230913,193100,200844290,4280,4280,4280,4280,0
|
|
20230913,193000,200844290,4280,4280,4280,4280,0
|
|
20230913,192900,200844290,4280,4280,4280,4280,1290
|
|
20230913,192800,200844290,4280,4280,4280,4280,0
|
|
20230913,192700,200844290,4280,4280,4280,4280,0
|
|
20230913,192600,200844290,4280,4280,4280,4280,0
|
|
20230913,192500,200844290,4280,4280,4280,4280,0
|
|
20230913,192400,200844290,4280,4280,4280,4280,0
|
|
20230913,192300,200844290,4280,4280,4280,4280,0
|
|
20230913,192200,200844290,4280,4280,4280,4280,0
|
|
20230913,192100,200844290,4280,4280,4280,4280,0
|
|
20230913,192000,200844290,4280,4280,4280,4280,0
|
|
20230913,191900,200844290,4280,4280,4280,4280,0
|
|
20230913,191800,200844290,4280,4280,4280,4280,0
|
|
20230913,191700,200844290,4280,4280,4280,4280,0
|
|
20230913,191600,200844290,4280,4280,4280,4280,0
|
|
20230913,191500,200844290,4280,4280,4280,4280,0
|
|
20230913,191400,200844290,4280,4280,4280,4280,0
|
|
20230913,191300,200844290,4280,4280,4280,4280,0
|
|
20230913,191200,200844290,4280,4280,4280,4280,0
|
|
20230913,191100,200844290,4280,4280,4280,4280,0
|
|
20230913,191000,200844290,4280,4280,4280,4280,0
|
|
20230913,190900,200844290,4280,4280,4280,4280,0
|
|
20230913,190800,200844290,4280,4280,4280,4280,0
|
|
20230913,190700,200844290,4280,4280,4280,4280,0
|
|
20230913,190600,200844290,4280,4280,4280,4280,0
|
|
20230913,190500,200844290,4280,4280,4280,4280,0
|
|
20230913,190400,200844290,4280,4280,4280,4280,0
|
|
20230913,190300,200844290,4280,4280,4280,4280,0
|
|
20230913,190200,200844290,4280,4280,4280,4280,0
|
|
20230913,190100,200844290,4280,4280,4280,4280,0
|
|
20230913,190000,200844290,4280,4280,4280,4280,0
|
|
20230913,185900,200844290,4280,4280,4280,4280,1290
|
|
20230913,185800,200844290,4280,4280,4280,4280,0
|
|
20230913,185700,200844290,4280,4280,4280,4280,0
|
|
20230913,185600,200844290,4280,4280,4280,4280,0
|
|
20230913,185500,200844290,4280,4280,4280,4280,0
|
|
20230913,185400,200844290,4280,4280,4280,4280,0
|
|
20230913,185300,200844290,4280,4280,4280,4280,0
|
|
20230913,185200,200844290,4280,4280,4280,4280,0
|
|
20230913,185100,200844290,4280,4280,4280,4280,0
|
|
20230913,185000,200844290,4280,4280,4280,4280,0
|
|
20230913,184900,200844290,4280,4280,4280,4280,0
|
|
20230913,184800,200844290,4280,4280,4280,4280,0
|
|
20230913,184700,200844290,4280,4280,4280,4280,0
|
|
20230913,184600,200844290,4280,4280,4280,4280,0
|
|
20230913,184500,200844290,4280,4280,4280,4280,0
|
|
20230913,184400,200844290,4280,4280,4280,4280,0
|
|
20230913,184300,200844290,4280,4280,4280,4280,0
|
|
20230913,184200,200844290,4280,4280,4280,4280,0
|
|
20230913,184100,200844290,4280,4280,4280,4280,0
|
|
20230913,184000,200844290,4280,4280,4280,4280,0
|
|
20230913,183900,200844290,4280,4280,4280,4280,0
|
|
20230913,183800,200844290,4280,4280,4280,4280,0
|
|
20230913,183700,200844290,4280,4280,4280,4280,0
|
|
20230913,183600,200844290,4280,4280,4280,4280,0
|
|
20230913,183500,200844290,4280,4280,4280,4280,0
|
|
20230913,183400,200844290,4280,4280,4280,4280,0
|
|
20230913,183300,200844290,4280,4280,4280,4280,0
|
|
20230913,183200,200844290,4280,4280,4280,4280,0
|
|
20230913,183100,200844290,4280,4280,4280,4280,0
|
|
20230913,183000,200844290,4280,4280,4280,4280,0
|
|
20230913,182900,200844290,4280,4280,4280,4280,1290
|
|
20230913,182800,200844290,4280,4280,4280,4280,0
|
|
20230913,182700,200844290,4280,4280,4280,4280,0
|
|
20230913,182600,200844290,4280,4280,4280,4280,0
|
|
20230913,182500,200844290,4280,4280,4280,4280,0
|
|
20230913,182400,200844290,4280,4280,4280,4280,0
|
|
20230913,182300,200844290,4280,4280,4280,4280,0
|
|
20230913,182200,200844290,4280,4280,4280,4280,0
|
|
20230913,182100,200844290,4280,4280,4280,4280,0
|
|
20230913,182000,200844290,4280,4280,4280,4280,0
|
|
20230913,181900,200844290,4280,4280,4280,4280,0
|
|
20230913,181800,200844290,4280,4280,4280,4280,0
|
|
20230913,181700,200844290,4280,4280,4280,4280,0
|
|
20230913,181600,200844290,4280,4280,4280,4280,0
|
|
20230913,181500,200844290,4280,4280,4280,4280,0
|
|
20230913,181400,200844290,4280,4280,4280,4280,0
|
|
20230913,181300,200844290,4280,4280,4280,4280,0
|
|
20230913,181200,200844290,4280,4280,4280,4280,0
|
|
20230913,181100,200844290,4280,4280,4280,4280,0
|
|
20230913,181000,200844290,4280,4280,4280,4280,0
|
|
20230913,180900,200844290,4280,4280,4280,4280,0
|
|
20230913,180800,200844290,4280,4280,4280,4280,0
|
|
20230913,180700,200844290,4280,4280,4280,4280,0
|
|
20230913,180600,200844290,4280,4280,4280,4280,0
|
|
20230913,180500,200844290,4280,4280,4280,4280,0
|
|
20230913,180400,200844290,4280,4280,4280,4280,0
|
|
20230913,180300,200844290,4280,4280,4280,4280,0
|
|
20230913,180200,200844290,4280,4280,4280,4280,0
|
|
20230913,180100,200844290,4280,4280,4280,4280,0
|
|
20230913,180000,200844290,4280,4280,4280,4280,0
|
|
20230913,175900,200844290,4280,4280,4280,4280,1290
|
|
20230913,175800,200844290,4280,4280,4280,4280,0
|
|
20230913,175700,200844290,4280,4280,4280,4280,0
|
|
20230913,175600,200844290,4280,4280,4280,4280,0
|
|
20230913,175500,200844290,4280,4280,4280,4280,0
|
|
20230913,175400,200844290,4280,4280,4280,4280,0
|
|
20230913,175300,200844290,4280,4280,4280,4280,0
|
|
20230913,175200,200844290,4280,4280,4280,4280,0
|
|
20230913,175100,200844290,4280,4280,4280,4280,0
|
|
20230913,175000,200844290,4280,4280,4280,4280,0
|
|
20230913,174900,200844290,4280,4280,4280,4280,0
|
|
20230913,174800,200844290,4280,4280,4280,4280,0
|
|
20230913,174700,200844290,4280,4280,4280,4280,0
|
|
20230913,174600,200844290,4280,4280,4280,4280,0
|
|
20230913,174500,200844290,4280,4280,4280,4280,0
|
|
20230913,174400,200844290,4280,4280,4280,4280,0
|
|
20230913,174300,200844290,4280,4280,4280,4280,0
|
|
20230913,174200,200844290,4280,4280,4280,4280,0
|
|
20230913,174100,200844290,4280,4280,4280,4280,0
|
|
20230913,174000,200844290,4280,4280,4280,4280,0
|
|
20230913,173900,200844290,4280,4280,4280,4280,0
|
|
20230913,173800,200844290,4280,4280,4280,4280,0
|
|
20230913,173700,200844290,4280,4280,4280,4280,0
|
|
20230913,173600,200844290,4280,4280,4280,4280,0
|
|
20230913,173500,200844290,4280,4280,4280,4280,0
|
|
20230913,173400,200844290,4280,4280,4280,4280,0
|
|
20230913,173300,200844290,4280,4280,4280,4280,0
|
|
20230913,173200,200844290,4280,4280,4280,4280,0
|
|
20230913,173100,200844290,4280,4280,4280,4280,0
|
|
20230913,173000,200844290,4280,4280,4280,4280,0
|
|
20230913,172900,200844290,4280,4280,4280,4280,1290
|
|
20230913,172800,200844290,4280,4280,4280,4280,0
|
|
20230913,172700,200844290,4280,4280,4280,4280,0
|
|
20230913,172600,200844290,4280,4280,4280,4280,0
|
|
20230913,172500,200844290,4280,4280,4280,4280,0
|
|
20230913,172400,200844290,4280,4280,4280,4280,0
|
|
20230913,172300,200844290,4280,4280,4280,4280,0
|
|
20230913,172200,200844290,4280,4280,4280,4280,0
|
|
20230913,172100,200844290,4280,4280,4280,4280,0
|
|
20230913,172000,200844290,4280,4280,4280,4280,0
|
|
20230913,171900,200844290,4280,4280,4280,4280,0
|
|
20230913,171800,200844290,4280,4280,4280,4280,0
|
|
20230913,171700,200844290,4280,4280,4280,4280,0
|
|
20230913,171600,200844290,4280,4280,4280,4280,0
|
|
20230913,171500,200844290,4280,4280,4280,4280,0
|
|
20230913,171400,200844290,4280,4280,4280,4280,0
|
|
20230913,171300,200844290,4280,4280,4280,4280,0
|
|
20230913,171200,200844290,4280,4280,4280,4280,0
|
|
20230913,171100,200844290,4280,4280,4280,4280,0
|
|
20230913,171000,200844290,4280,4280,4280,4280,0
|
|
20230913,170900,200844290,4280,4280,4280,4280,0
|
|
20230913,170800,200844290,4280,4280,4280,4280,0
|
|
20230913,170700,200844290,4280,4280,4280,4280,0
|
|
20230913,170600,200844290,4280,4280,4280,4280,0
|
|
20230913,170500,200844290,4280,4280,4280,4280,0
|
|
20230913,170400,200844290,4280,4280,4280,4280,0
|
|
20230913,170300,200844290,4280,4280,4280,4280,0
|
|
20230913,170200,200844290,4280,4280,4280,4280,0
|
|
20230913,170100,200844290,4280,4280,4280,4280,0
|
|
20230913,170000,200844290,4280,4280,4280,4280,0
|
|
20230913,165900,200844290,4280,4280,4280,4280,1290
|
|
20230913,165800,200844290,4280,4280,4280,4280,0
|
|
20230913,165700,200844290,4280,4280,4280,4280,0
|
|
20230913,165600,200844290,4280,4280,4280,4280,0
|
|
20230913,165500,200844290,4280,4280,4280,4280,0
|
|
20230913,165400,200844290,4280,4280,4280,4280,0
|
|
20230913,165300,200844290,4280,4280,4280,4280,0
|
|
20230913,165200,200844290,4280,4280,4280,4280,0
|
|
20230913,165100,200844290,4280,4280,4280,4280,0
|
|
20230913,165000,200844290,4280,4280,4280,4280,0
|
|
20230913,164900,200844290,4280,4280,4280,4280,0
|
|
20230913,164800,200844290,4280,4280,4280,4280,0
|
|
20230913,164700,200844290,4280,4280,4280,4280,0
|
|
20230913,164600,200844290,4280,4280,4280,4280,0
|
|
20230913,164500,200844290,4280,4280,4280,4280,0
|
|
20230913,164400,200844290,4280,4280,4280,4280,0
|
|
20230913,164300,200844290,4280,4280,4280,4280,0
|
|
20230913,164200,200844290,4280,4280,4280,4280,0
|
|
20230913,164100,200844290,4280,4280,4280,4280,0
|
|
20230913,164000,200844290,4280,4280,4280,4280,0
|
|
20230913,163900,200844290,4280,4280,4280,4280,0
|
|
20230913,163800,200844290,4280,4280,4280,4280,0
|
|
20230913,163700,200844290,4280,4280,4280,4280,0
|
|
20230913,163600,200844290,4280,4280,4280,4280,0
|
|
20230913,163500,200844290,4280,4280,4280,4280,0
|
|
20230913,163400,200844290,4280,4280,4280,4280,0
|
|
20230913,163300,200844290,4280,4280,4280,4280,0
|
|
20230913,163200,200844290,4280,4280,4280,4280,0
|
|
20230913,163100,200844290,4280,4280,4280,4280,0
|
|
20230913,163000,200844290,4280,4280,4280,4280,0
|
|
20230913,162900,200844290,4280,4280,4280,4280,1290
|
|
20230913,162800,200844290,4280,4280,4280,4280,0
|
|
20230913,162700,200844290,4280,4280,4280,4280,0
|
|
20230913,162600,200844290,4280,4280,4280,4280,0
|
|
20230913,162500,200844290,4280,4280,4280,4280,0
|
|
20230913,162400,200844290,4280,4280,4280,4280,0
|
|
20230913,162300,200844290,4280,4280,4280,4280,0
|
|
20230913,162200,200844290,4280,4280,4280,4280,0
|
|
20230913,162100,200844290,4280,4280,4280,4280,0
|
|
20230913,162000,200844290,4280,4280,4280,4280,0
|
|
20230913,161900,200844290,4280,4280,4280,4280,0
|
|
20230913,161800,200844290,4280,4280,4280,4280,0
|
|
20230913,161700,200844290,4280,4280,4280,4280,0
|
|
20230913,161600,200844290,4280,4280,4280,4280,0
|
|
20230913,161500,200844290,4280,4280,4280,4280,0
|
|
20230913,161400,200844290,4280,4280,4280,4280,0
|
|
20230913,161300,200844290,4280,4280,4280,4280,0
|
|
20230913,161200,200844290,4280,4280,4280,4280,0
|
|
20230913,161100,200844290,4280,4280,4280,4280,0
|
|
20230913,161000,200844290,4280,4280,4280,4280,0
|
|
20230913,160900,200844290,4280,4280,4280,4280,0
|
|
20230913,160800,200844290,4280,4280,4280,4280,0
|
|
20230913,160700,200844290,4280,4280,4280,4280,0
|
|
20230913,160600,200844290,4280,4280,4280,4280,0
|
|
20230913,160500,200844290,4280,4280,4280,4280,0
|
|
20230913,160400,200844290,4280,4280,4280,4280,0
|
|
20230913,160300,200844290,4280,4280,4280,4280,0
|
|
20230913,160200,200844290,4280,4280,4280,4280,0
|
|
20230913,160100,200844290,4280,4280,4280,4280,0
|
|
20230913,160000,200844290,4280,4280,4280,4280,0
|
|
20230913,155900,200844290,4280,4280,4280,4280,1290
|
|
20230913,155800,200844290,4280,4280,4280,4280,0
|
|
20230913,155700,200844290,4280,4280,4280,4280,0
|
|
20230913,155600,200844290,4280,4280,4280,4280,0
|
|
20230913,155500,200844290,4280,4280,4280,4280,0
|
|
20230913,155400,200844290,4280,4280,4280,4280,0
|
|
20230913,155300,200844290,4280,4280,4280,4280,0
|
|
20230913,155200,200844290,4280,4280,4280,4280,0
|
|
20230913,155100,200844290,4280,4280,4280,4280,0
|
|
20230913,155000,200844290,4280,4280,4280,4280,0
|
|
20230913,154900,200844290,4280,4280,4280,4280,0
|
|
20230913,154800,200844290,4280,4280,4280,4280,0
|
|
20230913,154700,200844290,4280,4280,4280,4280,0
|
|
20230913,154600,200844290,4280,4280,4280,4280,0
|
|
20230913,154500,200844290,4280,4280,4280,4280,0
|
|
20230913,154400,200844290,4280,4280,4280,4280,0
|
|
20230913,154300,200844290,4280,4280,4280,4280,0
|
|
20230913,154200,200844290,4280,4280,4280,4280,0
|
|
20230913,154100,200844290,4280,4280,4280,4280,0
|
|
20230913,154000,200844290,4280,4280,4280,4280,0
|
|
20230913,153900,200844290,4280,4280,4280,4280,0
|
|
20230913,153800,200844290,4280,4280,4280,4280,0
|
|
20230913,153700,200844290,4280,4280,4280,4280,0
|
|
20230913,153600,200844290,4280,4280,4280,4280,0
|
|
20230913,153500,200844290,4280,4280,4280,4280,0
|
|
20230913,153400,200844290,4280,4280,4280,4280,0
|
|
20230913,153300,200844290,4280,4280,4280,4280,0
|
|
20230913,153200,200844290,4280,4280,4280,4280,0
|
|
20230913,153100,200844290,4280,4280,4280,4280,0
|
|
20230913,153000,200844290,4280,4280,4280,4280,1290
|
|
20230913,152900,195323090,4280,4280,4280,4280,0
|
|
20230913,152800,195323090,4280,4280,4280,4280,0
|
|
20230913,152700,195323090,4280,4280,4280,4280,0
|
|
20230913,152600,195323090,4280,4280,4280,4280,0
|
|
20230913,152500,195323090,4280,4280,4280,4280,0
|
|
20230913,152400,195323090,4280,4280,4280,4280,0
|
|
20230913,152300,195323090,4280,4280,4280,4280,0
|
|
20230913,152200,195323090,4280,4280,4280,4280,0
|
|
20230913,152100,195323090,4280,4280,4280,4280,0
|
|
20230913,152000,195323090,4280,4280,4280,4280,0
|
|
20230913,151900,195323090,4280,4280,4280,4280,5
|
|
20230913,151800,195301690,4280,4280,4280,4280,0
|
|
20230913,151700,195301690,4280,4280,4280,4280,0
|
|
20230913,151600,195301690,4280,4270,4280,4270,2
|
|
20230913,151500,195293140,4260,4260,4260,4260,0
|
|
20230913,151400,195293140,4260,4260,4260,4260,0
|
|
20230913,151300,195293140,4260,4260,4260,4260,0
|
|
20230913,151200,195293140,4260,4270,4270,4260,1045
|
|
20230913,151100,190834815,4270,4270,4270,4270,1444
|
|
20230913,151000,184668935,4270,4275,4280,4270,1515
|
|
20230913,150900,178188045,4275,4275,4275,4275,100
|
|
20230913,150800,177760545,4275,4275,4275,4275,366
|
|
20230913,150700,176195895,4280,4280,4280,4280,100
|
|
20230913,150600,175767895,4280,4280,4280,4280,100
|
|
20230913,150500,175339895,4275,4280,4280,4275,1928
|
|
20230913,150400,167089240,4280,4280,4280,4280,0
|
|
20230913,150300,167089240,4280,4280,4280,4280,0
|
|
20230913,150200,167089240,4280,4280,4280,4280,0
|
|
20230913,150100,167089240,4280,4280,4280,4280,0
|
|
20230913,150000,167089240,4280,4280,4280,4280,0
|
|
20230913,145900,167089240,4280,4280,4280,4280,0
|
|
20230913,145800,167089240,4280,4280,4280,4280,0
|
|
20230913,145700,167089240,4280,4280,4280,4280,0
|
|
20230913,145600,167089240,4280,4280,4280,4280,690
|
|
20230913,145500,164136040,4295,4290,4295,4290,14
|
|
20230913,145400,164075975,4285,4285,4285,4285,0
|
|
20230913,145300,164075975,4285,4285,4285,4285,0
|
|
20230913,145200,164075975,4285,4285,4285,4285,0
|
|
20230913,145100,164075975,4285,4285,4285,4285,0
|
|
20230913,145000,164075975,4285,4285,4285,4285,0
|
|
20230913,144900,164075975,4285,4285,4285,4285,0
|
|
20230913,144800,164075975,4285,4285,4285,4285,0
|
|
20230913,144700,164075975,4285,4285,4285,4285,9
|
|
20230913,144600,164037410,4285,4285,4285,4285,815
|
|
20230913,144500,160545135,4290,4290,4290,4290,0
|
|
20230913,144400,160545135,4290,4290,4290,4290,1
|
|
20230913,144300,160540845,4290,4290,4290,4290,0
|
|
20230913,144200,160540845,4290,4290,4290,4290,5
|
|
20230913,144100,160519395,4295,4295,4295,4295,0
|
|
20230913,144000,160519395,4295,4295,4295,4295,0
|
|
20230913,143900,160519395,4295,4295,4295,4295,18
|
|
20230913,143800,160442085,4290,4290,4290,4290,0
|
|
20230913,143700,160442085,4290,4290,4290,4290,142
|
|
20230913,143600,159832905,4315,4300,4315,4300,20
|
|
20230913,143500,159746890,4300,4300,4300,4300,1
|
|
20230913,143400,159742590,4290,4290,4290,4290,0
|
|
20230913,143300,159742590,4290,4290,4290,4290,0
|
|
20230913,143200,159742590,4290,4290,4290,4290,0
|
|
20230913,143100,159742590,4290,4290,4290,4290,0
|
|
20230913,143000,159742590,4290,4290,4290,4290,0
|
|
20230913,142900,159742590,4290,4290,4290,4290,0
|
|
20230913,142800,159742590,4290,4290,4290,4290,0
|
|
20230913,142700,159742590,4290,4290,4290,4290,0
|
|
20230913,142600,159742590,4290,4290,4290,4290,4
|
|
20230913,142500,159725430,4290,4290,4290,4290,0
|
|
20230913,142400,159725430,4290,4290,4290,4290,0
|
|
20230913,142300,159725430,4290,4290,4290,4290,0
|
|
20230913,142200,159725430,4290,4290,4290,4290,0
|
|
20230913,142100,159725430,4290,4290,4290,4290,0
|
|
20230913,142000,159725430,4290,4290,4290,4290,30
|
|
20230913,141900,159596730,4295,4295,4295,4295,0
|
|
20230913,141800,159596730,4295,4295,4295,4295,28
|
|
20230913,141700,159476470,4285,4285,4285,4285,0
|
|
20230913,141600,159476470,4285,4285,4285,4285,0
|
|
20230913,141500,159476470,4285,4285,4285,4285,0
|
|
20230913,141400,159476470,4285,4285,4285,4285,0
|
|
20230913,141300,159476470,4285,4285,4285,4285,0
|
|
20230913,141200,159476470,4285,4285,4285,4285,0
|
|
20230913,141100,159476470,4285,4285,4285,4285,0
|
|
20230913,141000,159476470,4285,4285,4285,4285,0
|
|
20230913,140900,159476470,4285,4285,4285,4285,0
|
|
20230913,140800,159476470,4285,4285,4285,4285,0
|
|
20230913,140700,159476470,4285,4285,4285,4285,0
|
|
20230913,140600,159476470,4285,4285,4285,4285,0
|
|
20230913,140500,159476470,4285,4285,4285,4285,0
|
|
20230913,140400,159476470,4285,4285,4285,4285,0
|
|
20230913,140300,159476470,4285,4285,4285,4285,0
|
|
20230913,140200,159476470,4285,4285,4285,4285,0
|
|
20230913,140100,159476470,4285,4285,4285,4285,0
|
|
20230913,140000,159476470,4285,4290,4290,4285,500
|
|
20230913,135900,157333685,4285,4285,4285,4285,0
|
|
20230913,135800,157333685,4285,4285,4285,4285,0
|
|
20230913,135700,157333685,4285,4285,4285,4285,0
|
|
20230913,135600,157333685,4285,4285,4285,4285,0
|
|
20230913,135500,157333685,4285,4295,4295,4285,200
|
|
20230913,135400,156475945,4300,4300,4300,4300,0
|
|
20230913,135300,156475945,4300,4300,4300,4300,5
|
|
20230913,135200,156454445,4300,4300,4300,4300,0
|
|
20230913,135100,156454445,4300,4300,4300,4300,0
|
|
20230913,135000,156454445,4300,4300,4300,4300,1
|
|
20230913,134900,156450145,4300,4300,4300,4300,2
|
|
20230913,134800,156441545,4300,4300,4300,4300,0
|
|
20230913,134700,156441545,4300,4300,4300,4300,0
|
|
20230913,134600,156441545,4300,4300,4300,4300,0
|
|
20230913,134500,156441545,4300,4300,4300,4300,14
|
|
20230913,134400,156381345,4300,4300,4300,4300,0
|
|
20230913,134300,156381345,4300,4300,4300,4300,103
|
|
20230913,134200,155938445,4290,4290,4290,4290,0
|
|
20230913,134100,155938445,4290,4290,4290,4290,2
|
|
20230913,134000,155929865,4290,4290,4290,4290,0
|
|
20230913,133900,155929865,4290,4290,4290,4290,130
|
|
20230913,133800,155372165,4290,4290,4290,4290,469
|
|
20230913,133700,153360155,4300,4300,4300,4300,0
|
|
20230913,133600,153360155,4300,4300,4300,4300,0
|
|
20230913,133500,153360155,4300,4300,4300,4300,0
|
|
20230913,133400,153360155,4300,4300,4300,4300,0
|
|
20230913,133300,153360155,4300,4300,4300,4300,0
|
|
20230913,133200,153360155,4300,4300,4300,4300,0
|
|
20230913,133100,153360155,4300,4300,4300,4300,0
|
|
20230913,133000,153360155,4300,4300,4300,4300,4
|
|
20230913,132900,153342955,4300,4300,4300,4300,7
|
|
20230913,132800,153312855,4300,4300,4300,4300,0
|
|
20230913,132700,153312855,4300,4300,4300,4300,0
|
|
20230913,132600,153312855,4300,4300,4300,4300,129
|
|
20230913,132500,152758155,4300,4300,4300,4300,500
|
|
20230913,132400,150608155,4300,4300,4300,4300,756
|
|
20230913,132300,147357355,4300,4300,4300,4300,50
|
|
20230913,132200,147142355,4300,4300,4300,4300,2
|
|
20230913,132100,147133755,4295,4295,4295,4295,0
|
|
20230913,132000,147133755,4295,4295,4295,4295,5
|
|
20230913,131900,147112280,4295,4295,4295,4295,0
|
|
20230913,131800,147112280,4295,4295,4295,4295,0
|
|
20230913,131700,147112280,4295,4300,4300,4295,183
|
|
20230913,131600,146326285,4295,4295,4295,4295,19
|
|
20230913,131500,146244680,4310,4310,4310,4310,0
|
|
20230913,131400,146244680,4310,4310,4310,4310,0
|
|
20230913,131300,146244680,4310,4310,4310,4310,0
|
|
20230913,131200,146244680,4310,4310,4310,4310,0
|
|
20230913,131100,146244680,4310,4310,4310,4310,0
|
|
20230913,131000,146244680,4310,4310,4310,4310,0
|
|
20230913,130900,146244680,4310,4310,4310,4310,5
|
|
20230913,130800,146223130,4310,4310,4310,4310,2
|
|
20230913,130700,146214510,4280,4280,4280,4280,0
|
|
20230913,130600,146214510,4280,4280,4280,4280,0
|
|
20230913,130500,146214510,4280,4300,4300,4280,3000
|
|
20230913,130400,133357040,4295,4295,4295,4295,0
|
|
20230913,130300,133357040,4295,4295,4295,4295,0
|
|
20230913,130200,133357040,4295,4295,4295,4295,0
|
|
20230913,130100,133357040,4295,4295,4295,4295,0
|
|
20230913,130000,133357040,4295,4295,4295,4295,0
|
|
20230913,125900,133357040,4295,4295,4295,4295,0
|
|
20230913,125800,133357040,4295,4295,4295,4295,220
|
|
20230913,125700,132412140,4300,4300,4300,4300,210
|
|
20230913,125600,131509140,4315,4315,4315,4315,0
|
|
20230913,125500,131509140,4315,4310,4315,4310,2
|
|
20230913,125400,131500515,4315,4315,4315,4315,0
|
|
20230913,125300,131500515,4315,4305,4315,4305,2
|
|
20230913,125200,131491895,4315,4315,4315,4310,52
|
|
20230913,125100,131267520,4315,4315,4315,4315,0
|
|
20230913,125000,131267520,4315,4315,4315,4315,4
|
|
20230913,124900,131250260,4315,4315,4315,4315,10
|
|
20230913,124800,131207110,4315,4315,4315,4315,0
|
|
20230913,124700,131207110,4315,4315,4315,4315,0
|
|
20230913,124600,131207110,4315,4295,4315,4295,9
|
|
20230913,124500,131168400,4300,4300,4300,4300,0
|
|
20230913,124400,131168400,4300,4300,4300,4300,0
|
|
20230913,124300,131168400,4300,4300,4300,4300,50
|
|
20230913,124200,130953400,4300,4300,4300,4300,0
|
|
20230913,124100,130953400,4300,4300,4300,4300,0
|
|
20230913,124000,130953400,4300,4300,4300,4300,0
|
|
20230913,123900,130953400,4300,4300,4300,4300,0
|
|
20230913,123800,130953400,4300,4300,4300,4300,0
|
|
20230913,123700,130953400,4300,4300,4300,4300,0
|
|
20230913,123600,130953400,4300,4300,4300,4300,0
|
|
20230913,123500,130953400,4300,4300,4300,4300,0
|
|
20230913,123400,130953400,4300,4300,4300,4300,0
|
|
20230913,123300,130953400,4300,4300,4300,4300,0
|
|
20230913,123200,130953400,4300,4300,4300,4300,0
|
|
20230913,123100,130953400,4300,4300,4300,4300,0
|
|
20230913,123000,130953400,4300,4300,4300,4300,0
|
|
20230913,122900,130953400,4300,4300,4300,4300,0
|
|
20230913,122800,130953400,4300,4300,4300,4300,0
|
|
20230913,122700,130953400,4300,4300,4300,4300,1
|
|
20230913,122600,130949100,4290,4290,4290,4290,290
|
|
20230913,122500,129705000,4290,4285,4290,4285,4
|
|
20230913,122400,129687850,4285,4285,4285,4285,8
|
|
20230913,122300,129653570,4285,4290,4290,4285,215
|
|
20230913,122200,128731255,4290,4290,4290,4290,0
|
|
20230913,122100,128731255,4290,4290,4290,4290,0
|
|
20230913,122000,128731255,4290,4290,4290,4290,0
|
|
20230913,121900,128731255,4290,4290,4290,4290,0
|
|
20230913,121800,128731255,4290,4290,4290,4290,0
|
|
20230913,121700,128731255,4290,4290,4290,4290,0
|
|
20230913,121600,128731255,4290,4290,4290,4290,100
|
|
20230913,121500,128302255,4290,4290,4290,4290,1
|
|
20230913,121400,128297965,4295,4295,4295,4295,100
|
|
20230913,121300,127868465,4295,4290,4295,4290,12
|
|
20230913,121200,127816955,4295,4300,4300,4295,67
|
|
20230913,121100,127529130,4305,4305,4305,4300,109
|
|
20230913,121000,127059895,4315,4315,4315,4315,0
|
|
20230913,120900,127059895,4315,4315,4315,4315,0
|
|
20230913,120800,127059895,4315,4315,4315,4315,0
|
|
20230913,120700,127059895,4315,4315,4315,4315,1
|
|
20230913,120600,127055580,4305,4305,4305,4305,0
|
|
20230913,120500,127055580,4305,4305,4305,4305,0
|
|
20230913,120400,127055580,4305,4305,4305,4305,0
|
|
20230913,120300,127055580,4305,4305,4305,4305,0
|
|
20230913,120200,127055580,4305,4305,4305,4305,0
|
|
20230913,120100,127055580,4305,4305,4305,4305,0
|
|
20230913,120000,127055580,4305,4305,4305,4305,0
|
|
20230913,115900,127055580,4305,4305,4305,4305,0
|
|
20230913,115800,127055580,4305,4305,4305,4305,0
|
|
20230913,115700,127055580,4305,4305,4305,4305,1
|
|
20230913,115600,127051275,4310,4310,4310,4310,1
|
|
20230913,115500,127046965,4310,4310,4310,4310,0
|
|
20230913,115400,127046965,4310,4310,4310,4310,0
|
|
20230913,115300,127046965,4310,4310,4310,4310,0
|
|
20230913,115200,127046965,4310,4310,4310,4310,0
|
|
20230913,115100,127046965,4310,4310,4310,4310,19
|
|
20230913,115000,126965075,4310,4310,4310,4310,2
|
|
20230913,114900,126956455,4305,4305,4305,4305,0
|
|
20230913,114800,126956455,4305,4305,4305,4305,0
|
|
20230913,114700,126956455,4305,4305,4305,4305,0
|
|
20230913,114600,126956455,4305,4305,4305,4305,0
|
|
20230913,114500,126956455,4305,4305,4305,4305,0
|
|
20230913,114400,126956455,4305,4305,4305,4305,0
|
|
20230913,114300,126956455,4305,4305,4305,4305,0
|
|
20230913,114200,126956455,4305,4295,4305,4295,8
|
|
20230913,114100,126922080,4295,4295,4295,4295,2
|
|
20230913,114000,126913490,4295,4295,4295,4295,1
|
|
20230913,113900,126909195,4290,4290,4290,4290,0
|
|
20230913,113800,126909195,4290,4290,4290,4290,2
|
|
20230913,113700,126900615,4290,4290,4290,4290,0
|
|
20230913,113600,126900615,4290,4290,4290,4290,0
|
|
20230913,113500,126900615,4290,4290,4290,4290,0
|
|
20230913,113400,126900615,4290,4290,4290,4290,0
|
|
20230913,113300,126900615,4290,4290,4290,4290,0
|
|
20230913,113200,126900615,4290,4290,4290,4290,1
|
|
20230913,113100,126896325,4295,4295,4295,4295,0
|
|
20230913,113000,126896325,4295,4295,4295,4295,0
|
|
20230913,112900,126896325,4295,4295,4295,4295,1
|
|
20230913,112800,126892030,4295,4290,4295,4290,15
|
|
20230913,112700,126827610,4290,4290,4290,4290,3
|
|
20230913,112600,126814740,4290,4290,4290,4290,3
|
|
20230913,112500,126801870,4290,4290,4290,4290,50
|
|
20230913,112400,126587370,4295,4295,4295,4295,1
|
|
20230913,112300,126583075,4270,4275,4275,4270,257
|
|
20230913,112200,125485635,4295,4295,4295,4295,1
|
|
20230913,112100,125481340,4270,4285,4285,4270,3000
|
|
20230913,112000,112637475,4290,4290,4290,4290,1
|
|
20230913,111900,112633185,4290,4290,4290,4290,0
|
|
20230913,111800,112633185,4290,4290,4290,4290,2
|
|
20230913,111700,112624605,4285,4285,4285,4285,165
|
|
20230913,111600,111917580,4290,4290,4290,4290,19
|
|
20230913,111500,111836070,4300,4300,4300,4300,0
|
|
20230913,111400,111836070,4300,4300,4300,4300,0
|
|
20230913,111300,111836070,4300,4300,4300,4300,0
|
|
20230913,111200,111836070,4300,4300,4300,4300,0
|
|
20230913,111100,111836070,4300,4300,4300,4300,0
|
|
20230913,111000,111836070,4300,4300,4300,4290,56
|
|
20230913,110900,111595290,4290,4290,4290,4290,0
|
|
20230913,110800,111595290,4290,4290,4290,4290,328
|
|
20230913,110700,110188170,4290,4290,4290,4290,1500
|
|
20230913,110600,103753170,4290,4290,4290,4290,0
|
|
20230913,110500,103753170,4290,4290,4290,4290,0
|
|
20230913,110400,103753170,4290,4290,4290,4290,20
|
|
20230913,110300,103667370,4285,4290,4290,4285,53
|
|
20230913,110200,103440060,4290,4290,4290,4290,60
|
|
20230913,110100,103182660,4285,4285,4285,4285,2
|
|
20230913,110000,103174090,4285,4285,4285,4285,2
|
|
20230913,105900,103165520,4285,4285,4285,4285,52
|
|
20230913,105800,102942700,4290,4290,4290,4290,15
|
|
20230913,105700,102878350,4300,4300,4300,4300,0
|
|
20230913,105600,102878350,4300,4300,4300,4300,0
|
|
20230913,105500,102878350,4300,4300,4300,4300,0
|
|
20230913,105400,102878350,4300,4300,4300,4300,0
|
|
20230913,105300,102878350,4300,4300,4300,4300,0
|
|
20230913,105200,102878350,4300,4300,4300,4300,0
|
|
20230913,105100,102878350,4300,4300,4300,4300,0
|
|
20230913,105000,102878350,4300,4300,4300,4300,10
|
|
20230913,104900,102835350,4300,4300,4300,4300,3
|
|
20230913,104800,102822450,4285,4285,4285,4285,0
|
|
20230913,104700,102822450,4285,4285,4285,4285,0
|
|
20230913,104600,102822450,4285,4285,4285,4285,0
|
|
20230913,104500,102822450,4285,4285,4285,4285,0
|
|
20230913,104400,102822450,4285,4285,4285,4285,233
|
|
20230913,104300,101824045,4285,4285,4285,4285,0
|
|
20230913,104200,101824045,4285,4285,4285,4285,0
|
|
20230913,104100,101824045,4285,4285,4285,4285,0
|
|
20230913,104000,101824045,4285,4285,4285,4285,0
|
|
20230913,103900,101824045,4285,4285,4285,4285,0
|
|
20230913,103800,101824045,4285,4285,4285,4285,0
|
|
20230913,103700,101824045,4285,4285,4285,4285,0
|
|
20230913,103600,101824045,4285,4285,4285,4285,30
|
|
20230913,103500,101695495,4290,4290,4290,4290,0
|
|
20230913,103400,101695495,4290,4290,4290,4290,0
|
|
20230913,103300,101695495,4290,4290,4290,4290,0
|
|
20230913,103200,101695495,4290,4290,4290,4290,506
|
|
20230913,103100,99524755,4300,4300,4300,4300,1
|
|
20230913,103000,99520455,4295,4300,4300,4295,573
|
|
20230913,102900,97058625,4305,4310,4310,4305,113
|
|
20230913,102800,96572045,4310,4310,4310,4310,2
|
|
20230913,102700,96563425,4310,4315,4315,4310,82
|
|
20230913,102600,96209995,4320,4320,4320,4320,0
|
|
20230913,102500,96209995,4320,4315,4320,4315,6
|
|
20230913,102400,96184080,4315,4315,4315,4315,0
|
|
20230913,102300,96184080,4315,4315,4315,4315,0
|
|
20230913,102200,96184080,4315,4315,4315,4315,3
|
|
20230913,102100,96171135,4315,4315,4315,4315,0
|
|
20230913,102000,96171135,4315,4315,4315,4315,0
|
|
20230913,101900,96171135,4315,4315,4315,4315,4
|
|
20230913,101800,96153875,4320,4320,4320,4320,0
|
|
20230913,101700,96153875,4320,4320,4320,4320,0
|
|
20230913,101600,96153875,4320,4320,4320,4320,1
|
|
20230913,101500,96149555,4310,4310,4310,4310,3
|
|
20230913,101400,96136625,4310,4310,4310,4310,0
|
|
20230913,101300,96136625,4310,4310,4310,4310,31
|
|
20230913,101200,96003015,4320,4320,4320,4320,0
|
|
20230913,101100,96003015,4320,4320,4320,4320,0
|
|
20230913,101000,96003015,4320,4320,4320,4320,0
|
|
20230913,100900,96003015,4320,4320,4320,4320,0
|
|
20230913,100800,96003015,4320,4320,4320,4320,0
|
|
20230913,100700,96003015,4320,4320,4320,4320,0
|
|
20230913,100600,96003015,4320,4320,4320,4320,11
|
|
20230913,100500,95955495,4320,4320,4320,4320,0
|
|
20230913,100400,95955495,4320,4320,4320,4320,0
|
|
20230913,100300,95955495,4320,4320,4320,4320,5
|
|
20230913,100200,95933895,4325,4325,4325,4325,0
|
|
20230913,100100,95933895,4325,4325,4325,4325,5
|
|
20230913,100000,95912270,4325,4320,4325,4320,14
|
|
20230913,095900,95851745,4320,4320,4320,4320,10
|
|
20230913,095800,95808545,4315,4315,4315,4315,0
|
|
20230913,095700,95808545,4315,4315,4315,4315,164
|
|
20230913,095600,95100885,4320,4320,4320,4320,0
|
|
20230913,095500,95100885,4320,4320,4320,4320,0
|
|
20230913,095400,95100885,4320,4320,4320,4320,0
|
|
20230913,095300,95100885,4320,4320,4320,4320,54
|
|
20230913,095200,94867605,4320,4320,4320,4320,0
|
|
20230913,095100,94867605,4320,4320,4320,4320,0
|
|
20230913,095000,94867605,4320,4320,4320,4320,0
|
|
20230913,094900,94867605,4320,4320,4320,4320,0
|
|
20230913,094800,94867605,4320,4320,4320,4320,125
|
|
20230913,094700,94327605,4325,4325,4325,4325,0
|
|
20230913,094600,94327605,4325,4325,4325,4325,0
|
|
20230913,094500,94327605,4325,4325,4325,4325,34
|
|
20230913,094400,94180555,4320,4320,4320,4320,0
|
|
20230913,094300,94180555,4320,4320,4320,4320,16
|
|
20230913,094200,94111435,4325,4330,4330,4325,322
|
|
20230913,094100,92717745,4325,4330,4330,4325,4
|
|
20230913,094000,92700430,4330,4330,4330,4330,0
|
|
20230913,093900,92700430,4330,4330,4330,4330,7
|
|
20230913,093800,92670120,4340,4340,4340,4340,1
|
|
20230913,093700,92665780,4340,4340,4345,4340,619
|
|
20230913,093600,89976305,4340,4340,4340,4340,0
|
|
20230913,093500,89976305,4340,4310,4340,4310,5
|
|
20230913,093400,89954635,4310,4320,4320,4310,610
|
|
20230913,093300,87322935,4345,4345,4345,4345,15
|
|
20230913,093200,87257760,4315,4315,4315,4315,0
|
|
20230913,093100,87257760,4315,4340,4340,4315,519
|
|
20230913,093000,85018200,4315,4315,4340,4315,126
|
|
20230913,092900,84471955,4310,4305,4310,4305,1040
|
|
20230913,092800,79989590,4300,4310,4310,4300,205
|
|
20230913,092700,79106070,4310,4295,4310,4295,45
|
|
20230913,092600,78912215,4290,4275,4290,4275,18
|
|
20230913,092500,78835250,4275,4275,4275,4275,201
|
|
20230913,092400,77975975,4275,4275,4275,4275,0
|
|
20230913,092300,77975975,4275,4275,4275,4275,3
|
|
20230913,092200,77963150,4270,4270,4270,4270,7
|
|
20230913,092100,77933260,4270,4250,4275,4250,220
|
|
20230913,092000,76993455,4250,4250,4250,4250,50
|
|
20230913,091900,76780955,4250,4255,4255,4250,342
|
|
20230913,091800,75325765,4255,4260,4270,4250,2020
|
|
20230913,091700,66724015,4260,4260,4275,4260,1118
|
|
20230913,091600,61946680,4260,4305,4305,4260,4993
|
|
20230913,091500,40480040,4305,4305,4305,4305,5
|
|
20230913,091400,40458515,4305,4310,4310,4305,14
|
|
20230913,091300,40398190,4315,4315,4315,4305,686
|
|
20230913,091200,37443560,4310,4315,4330,4305,1982
|
|
20230913,091100,28900800,4310,4320,4340,4310,1850
|
|
20230913,091000,20916420,4320,4325,4325,4320,235
|
|
20230913,090900,19900070,4325,4320,4325,4320,14
|
|
20230913,090800,19839525,4320,4335,4335,4320,961
|
|
20230913,090700,15685585,4320,4325,4325,4320,360
|
|
20230913,090600,14128600,4325,4325,4325,4325,4
|
|
20230913,090500,14111300,4325,4325,4335,4325,6
|
|
20230913,090400,14085340,4325,4325,4325,4325,5
|
|
20230913,090300,14063715,4320,4355,4355,4320,1056
|
|
20230913,090200,9489300,4355,4345,4375,4345,47
|
|
20230913,090100,9285035,4345,4360,4375,4345,577
|
|
20230913,090000,6774770,4355,4360,4360,4355,1554
|