685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202200,150990240,3190,3190,3190,3190,2780
|
|
20230905,202100,150990240,3190,3190,3190,3190,0
|
|
20230905,202000,150990240,3190,3190,3190,3190,0
|
|
20230905,201900,150990240,3190,3190,3190,3190,0
|
|
20230905,201800,150990240,3190,3190,3190,3190,0
|
|
20230905,201700,150990240,3190,3190,3190,3190,0
|
|
20230905,201600,150990240,3190,3190,3190,3190,0
|
|
20230905,201500,150990240,3190,3190,3190,3190,0
|
|
20230905,201400,150990240,3190,3190,3190,3190,0
|
|
20230905,201300,150990240,3190,3190,3190,3190,0
|
|
20230905,201200,150990240,3190,3190,3190,3190,0
|
|
20230905,201100,150990240,3190,3190,3190,3190,0
|
|
20230905,201000,150990240,3190,3190,3190,3190,0
|
|
20230905,200900,150990240,3190,3190,3190,3190,0
|
|
20230905,200800,150990240,3190,3190,3190,3190,0
|
|
20230905,200700,150990240,3190,3190,3190,3190,0
|
|
20230905,200600,150990240,3190,3190,3190,3190,0
|
|
20230905,200500,150990240,3190,3190,3190,3190,0
|
|
20230905,200400,150990240,3190,3190,3190,3190,0
|
|
20230905,200300,150990240,3190,3190,3190,3190,0
|
|
20230905,200200,150990240,3190,3190,3190,3190,0
|
|
20230905,200100,150990240,3190,3190,3190,3190,0
|
|
20230905,200000,150990240,3190,3190,3190,3190,0
|
|
20230905,195900,150990240,3190,3190,3190,3190,0
|
|
20230905,195800,150990240,3190,3190,3190,3190,0
|
|
20230905,195700,150990240,3190,3190,3190,3190,0
|
|
20230905,195600,150990240,3190,3190,3190,3190,0
|
|
20230905,195500,150990240,3190,3190,3190,3190,0
|
|
20230905,195400,150990240,3190,3190,3190,3190,0
|
|
20230905,195300,150990240,3190,3190,3190,3190,0
|
|
20230905,195200,150990240,3190,3190,3190,3190,2780
|
|
20230905,195100,150990240,3190,3190,3190,3190,0
|
|
20230905,195000,150990240,3190,3190,3190,3190,0
|
|
20230905,194900,150990240,3190,3190,3190,3190,0
|
|
20230905,194800,150990240,3190,3190,3190,3190,0
|
|
20230905,194700,150990240,3190,3190,3190,3190,0
|
|
20230905,194600,150990240,3190,3190,3190,3190,0
|
|
20230905,194500,150990240,3190,3190,3190,3190,0
|
|
20230905,194400,150990240,3190,3190,3190,3190,0
|
|
20230905,194300,150990240,3190,3190,3190,3190,0
|
|
20230905,194200,150990240,3190,3190,3190,3190,0
|
|
20230905,194100,150990240,3190,3190,3190,3190,0
|
|
20230905,194000,150990240,3190,3190,3190,3190,0
|
|
20230905,193900,150990240,3190,3190,3190,3190,0
|
|
20230905,193800,150990240,3190,3190,3190,3190,0
|
|
20230905,193700,150990240,3190,3190,3190,3190,0
|
|
20230905,193600,150990240,3190,3190,3190,3190,0
|
|
20230905,193500,150990240,3190,3190,3190,3190,0
|
|
20230905,193400,150990240,3190,3190,3190,3190,0
|
|
20230905,193300,150990240,3190,3190,3190,3190,0
|
|
20230905,193200,150990240,3190,3190,3190,3190,0
|
|
20230905,193100,150990240,3190,3190,3190,3190,0
|
|
20230905,193000,150990240,3190,3190,3190,3190,0
|
|
20230905,192900,150990240,3190,3190,3190,3190,0
|
|
20230905,192800,150990240,3190,3190,3190,3190,0
|
|
20230905,192700,150990240,3190,3190,3190,3190,0
|
|
20230905,192600,150990240,3190,3190,3190,3190,0
|
|
20230905,192500,150990240,3190,3190,3190,3190,0
|
|
20230905,192400,150990240,3190,3190,3190,3190,0
|
|
20230905,192300,150990240,3190,3190,3190,3190,0
|
|
20230905,192200,150990240,3190,3190,3190,3190,2780
|
|
20230905,192100,150990240,3190,3190,3190,3190,0
|
|
20230905,192000,150990240,3190,3190,3190,3190,0
|
|
20230905,191900,150990240,3190,3190,3190,3190,0
|
|
20230905,191800,150990240,3190,3190,3190,3190,0
|
|
20230905,191700,150990240,3190,3190,3190,3190,0
|
|
20230905,191600,150990240,3190,3190,3190,3190,0
|
|
20230905,191500,150990240,3190,3190,3190,3190,0
|
|
20230905,191400,150990240,3190,3190,3190,3190,0
|
|
20230905,191300,150990240,3190,3190,3190,3190,0
|
|
20230905,191200,150990240,3190,3190,3190,3190,0
|
|
20230905,191100,150990240,3190,3190,3190,3190,0
|
|
20230905,191000,150990240,3190,3190,3190,3190,0
|
|
20230905,190900,150990240,3190,3190,3190,3190,0
|
|
20230905,190800,150990240,3190,3190,3190,3190,0
|
|
20230905,190700,150990240,3190,3190,3190,3190,0
|
|
20230905,190600,150990240,3190,3190,3190,3190,0
|
|
20230905,190500,150990240,3190,3190,3190,3190,0
|
|
20230905,190400,150990240,3190,3190,3190,3190,0
|
|
20230905,190300,150990240,3190,3190,3190,3190,0
|
|
20230905,190200,150990240,3190,3190,3190,3190,0
|
|
20230905,190100,150990240,3190,3190,3190,3190,0
|
|
20230905,190000,150990240,3190,3190,3190,3190,0
|
|
20230905,185900,150990240,3190,3190,3190,3190,0
|
|
20230905,185800,150990240,3190,3190,3190,3190,0
|
|
20230905,185700,150990240,3190,3190,3190,3190,0
|
|
20230905,185600,150990240,3190,3190,3190,3190,0
|
|
20230905,185500,150990240,3190,3190,3190,3190,0
|
|
20230905,185400,150990240,3190,3190,3190,3190,0
|
|
20230905,185300,150990240,3190,3190,3190,3190,0
|
|
20230905,185200,150990240,3190,3190,3190,3190,2780
|
|
20230905,185100,150990240,3190,3190,3190,3190,0
|
|
20230905,185000,150990240,3190,3190,3190,3190,0
|
|
20230905,184900,150990240,3190,3190,3190,3190,0
|
|
20230905,184800,150990240,3190,3190,3190,3190,0
|
|
20230905,184700,150990240,3190,3190,3190,3190,0
|
|
20230905,184600,150990240,3190,3190,3190,3190,0
|
|
20230905,184500,150990240,3190,3190,3190,3190,0
|
|
20230905,184400,150990240,3190,3190,3190,3190,0
|
|
20230905,184300,150990240,3190,3190,3190,3190,0
|
|
20230905,184200,150990240,3190,3190,3190,3190,0
|
|
20230905,184100,150990240,3190,3190,3190,3190,0
|
|
20230905,184000,150990240,3190,3190,3190,3190,0
|
|
20230905,183900,150990240,3190,3190,3190,3190,0
|
|
20230905,183800,150990240,3190,3190,3190,3190,0
|
|
20230905,183700,150990240,3190,3190,3190,3190,0
|
|
20230905,183600,150990240,3190,3190,3190,3190,0
|
|
20230905,183500,150990240,3190,3190,3190,3190,0
|
|
20230905,183400,150990240,3190,3190,3190,3190,0
|
|
20230905,183300,150990240,3190,3190,3190,3190,0
|
|
20230905,183200,150990240,3190,3190,3190,3190,0
|
|
20230905,183100,150990240,3190,3190,3190,3190,0
|
|
20230905,183000,150990240,3190,3190,3190,3190,0
|
|
20230905,182900,150990240,3190,3190,3190,3190,0
|
|
20230905,182800,150990240,3190,3190,3190,3190,0
|
|
20230905,182700,150990240,3190,3190,3190,3190,0
|
|
20230905,182600,150990240,3190,3190,3190,3190,0
|
|
20230905,182500,150990240,3190,3190,3190,3190,0
|
|
20230905,182400,150990240,3190,3190,3190,3190,0
|
|
20230905,182300,150990240,3190,3190,3190,3190,0
|
|
20230905,182200,150990240,3190,3190,3190,3190,2780
|
|
20230905,182100,150990240,3190,3190,3190,3190,0
|
|
20230905,182000,150990240,3190,3190,3190,3190,0
|
|
20230905,181900,150990240,3190,3190,3190,3190,0
|
|
20230905,181800,150990240,3190,3190,3190,3190,0
|
|
20230905,181700,150990240,3190,3190,3190,3190,0
|
|
20230905,181600,150990240,3190,3190,3190,3190,0
|
|
20230905,181500,150990240,3190,3190,3190,3190,0
|
|
20230905,181400,150990240,3190,3190,3190,3190,0
|
|
20230905,181300,150990240,3190,3190,3190,3190,0
|
|
20230905,181200,150990240,3190,3190,3190,3190,0
|
|
20230905,181100,150990240,3190,3190,3190,3190,0
|
|
20230905,181000,150990240,3190,3190,3190,3190,0
|
|
20230905,180900,150990240,3190,3190,3190,3190,0
|
|
20230905,180800,150990240,3190,3190,3190,3190,0
|
|
20230905,180700,150990240,3190,3190,3190,3190,0
|
|
20230905,180600,150990240,3190,3190,3190,3190,0
|
|
20230905,180500,150990240,3190,3190,3190,3190,0
|
|
20230905,180400,150990240,3190,3190,3190,3190,0
|
|
20230905,180300,150990240,3190,3190,3190,3190,0
|
|
20230905,180200,150990240,3190,3190,3190,3190,0
|
|
20230905,180100,150990240,3190,3190,3190,3190,0
|
|
20230905,180000,150990240,3190,3190,3190,3190,0
|
|
20230905,175900,150990240,3190,3190,3190,3190,0
|
|
20230905,175800,150990240,3190,3190,3190,3190,0
|
|
20230905,175700,150990240,3190,3190,3190,3190,0
|
|
20230905,175600,150990240,3190,3190,3190,3190,0
|
|
20230905,175500,150990240,3190,3190,3190,3190,0
|
|
20230905,175400,150990240,3190,3190,3190,3190,0
|
|
20230905,175300,150990240,3190,3190,3190,3190,0
|
|
20230905,175200,150990240,3190,3190,3190,3190,2780
|
|
20230905,175100,150990240,3190,3190,3190,3190,0
|
|
20230905,175000,150990240,3190,3190,3190,3190,0
|
|
20230905,174900,150990240,3190,3190,3190,3190,0
|
|
20230905,174800,150990240,3190,3190,3190,3190,0
|
|
20230905,174700,150990240,3190,3190,3190,3190,0
|
|
20230905,174600,150990240,3190,3190,3190,3190,0
|
|
20230905,174500,150990240,3190,3190,3190,3190,0
|
|
20230905,174400,150990240,3190,3190,3190,3190,0
|
|
20230905,174300,150990240,3190,3190,3190,3190,0
|
|
20230905,174200,150990240,3190,3190,3190,3190,0
|
|
20230905,174100,150990240,3190,3190,3190,3190,0
|
|
20230905,174000,150990240,3190,3190,3190,3190,0
|
|
20230905,173900,150990240,3190,3190,3190,3190,0
|
|
20230905,173800,150990240,3190,3190,3190,3190,0
|
|
20230905,173700,150990240,3190,3190,3190,3190,0
|
|
20230905,173600,150990240,3190,3190,3190,3190,0
|
|
20230905,173500,150990240,3190,3190,3190,3190,0
|
|
20230905,173400,150990240,3190,3190,3190,3190,0
|
|
20230905,173300,150990240,3190,3190,3190,3190,0
|
|
20230905,173200,150990240,3190,3190,3190,3190,0
|
|
20230905,173100,150990240,3190,3190,3190,3190,0
|
|
20230905,173000,150990240,3190,3190,3190,3190,0
|
|
20230905,172900,150990240,3190,3190,3190,3190,0
|
|
20230905,172800,150990240,3190,3190,3190,3190,0
|
|
20230905,172700,150990240,3190,3190,3190,3190,0
|
|
20230905,172600,150990240,3190,3190,3190,3190,0
|
|
20230905,172500,150990240,3190,3190,3190,3190,0
|
|
20230905,172400,150990240,3190,3190,3190,3190,0
|
|
20230905,172300,150990240,3190,3190,3190,3190,0
|
|
20230905,172200,150990240,3190,3190,3190,3190,2780
|
|
20230905,172100,150990240,3190,3190,3190,3190,0
|
|
20230905,172000,150990240,3190,3190,3190,3190,0
|
|
20230905,171900,150990240,3190,3190,3190,3190,0
|
|
20230905,171800,150990240,3190,3190,3190,3190,0
|
|
20230905,171700,150990240,3190,3190,3190,3190,0
|
|
20230905,171600,150990240,3190,3190,3190,3190,0
|
|
20230905,171500,150990240,3190,3190,3190,3190,0
|
|
20230905,171400,150990240,3190,3190,3190,3190,0
|
|
20230905,171300,150990240,3190,3190,3190,3190,0
|
|
20230905,171200,150990240,3190,3190,3190,3190,0
|
|
20230905,171100,150990240,3190,3190,3190,3190,0
|
|
20230905,171000,150990240,3190,3190,3190,3190,0
|
|
20230905,170900,150990240,3190,3190,3190,3190,0
|
|
20230905,170800,150990240,3190,3190,3190,3190,0
|
|
20230905,170700,150990240,3190,3190,3190,3190,0
|
|
20230905,170600,150990240,3190,3190,3190,3190,0
|
|
20230905,170500,150990240,3190,3190,3190,3190,0
|
|
20230905,170400,150990240,3190,3190,3190,3190,0
|
|
20230905,170300,150990240,3190,3190,3190,3190,0
|
|
20230905,170200,150990240,3190,3190,3190,3190,0
|
|
20230905,170100,150990240,3190,3190,3190,3190,0
|
|
20230905,170000,150990240,3190,3190,3190,3190,0
|
|
20230905,165900,150990240,3190,3190,3190,3190,0
|
|
20230905,165800,150990240,3190,3190,3190,3190,0
|
|
20230905,165700,150990240,3190,3190,3190,3190,0
|
|
20230905,165600,150990240,3190,3190,3190,3190,0
|
|
20230905,165500,150990240,3190,3190,3190,3190,0
|
|
20230905,165400,150990240,3190,3190,3190,3190,0
|
|
20230905,165300,150990240,3190,3190,3190,3190,0
|
|
20230905,165200,150990240,3190,3190,3190,3190,2780
|
|
20230905,165100,150990240,3190,3190,3190,3190,0
|
|
20230905,165000,150990240,3190,3190,3190,3190,0
|
|
20230905,164900,150990240,3190,3190,3190,3190,0
|
|
20230905,164800,150990240,3190,3190,3190,3190,0
|
|
20230905,164700,150990240,3190,3190,3190,3190,0
|
|
20230905,164600,150990240,3190,3190,3190,3190,0
|
|
20230905,164500,150990240,3190,3190,3190,3190,0
|
|
20230905,164400,150990240,3190,3190,3190,3190,0
|
|
20230905,164300,150990240,3190,3190,3190,3190,0
|
|
20230905,164200,150990240,3190,3190,3190,3190,0
|
|
20230905,164100,150990240,3190,3190,3190,3190,0
|
|
20230905,164000,150990240,3190,3190,3190,3190,0
|
|
20230905,163900,150990240,3190,3190,3190,3190,0
|
|
20230905,163800,150990240,3190,3190,3190,3190,0
|
|
20230905,163700,150990240,3190,3190,3190,3190,0
|
|
20230905,163600,150990240,3190,3190,3190,3190,0
|
|
20230905,163500,150990240,3190,3190,3190,3190,0
|
|
20230905,163400,150990240,3190,3190,3190,3190,0
|
|
20230905,163300,150990240,3190,3190,3190,3190,0
|
|
20230905,163200,150990240,3190,3190,3190,3190,0
|
|
20230905,163100,150990240,3190,3190,3190,3190,0
|
|
20230905,163000,150990240,3190,3190,3190,3190,0
|
|
20230905,162900,150990240,3190,3190,3190,3190,0
|
|
20230905,162800,150990240,3190,3190,3190,3190,0
|
|
20230905,162700,150990240,3190,3190,3190,3190,0
|
|
20230905,162600,150990240,3190,3190,3190,3190,0
|
|
20230905,162500,150990240,3190,3190,3190,3190,0
|
|
20230905,162400,150990240,3190,3190,3190,3190,0
|
|
20230905,162300,150990240,3190,3190,3190,3190,0
|
|
20230905,162200,150990240,3190,3190,3190,3190,2780
|
|
20230905,162100,150990240,3190,3190,3190,3190,0
|
|
20230905,162000,150990240,3190,3190,3190,3190,0
|
|
20230905,161900,150990240,3190,3190,3190,3190,0
|
|
20230905,161800,150990240,3190,3190,3190,3190,0
|
|
20230905,161700,150990240,3190,3190,3190,3190,0
|
|
20230905,161600,150990240,3190,3190,3190,3190,0
|
|
20230905,161500,150990240,3190,3190,3190,3190,0
|
|
20230905,161400,150990240,3190,3190,3190,3190,0
|
|
20230905,161300,150990240,3190,3190,3190,3190,0
|
|
20230905,161200,150990240,3190,3190,3190,3190,0
|
|
20230905,161100,150990240,3190,3190,3190,3190,0
|
|
20230905,161000,150990240,3190,3190,3190,3190,0
|
|
20230905,160900,150990240,3190,3190,3190,3190,0
|
|
20230905,160800,150990240,3190,3190,3190,3190,0
|
|
20230905,160700,150990240,3190,3190,3190,3190,0
|
|
20230905,160600,150990240,3190,3190,3190,3190,0
|
|
20230905,160500,150990240,3190,3190,3190,3190,0
|
|
20230905,160400,150990240,3190,3190,3190,3190,0
|
|
20230905,160300,150990240,3190,3190,3190,3190,0
|
|
20230905,160200,150990240,3190,3190,3190,3190,0
|
|
20230905,160100,150990240,3190,3190,3190,3190,0
|
|
20230905,160000,150990240,3190,3190,3190,3190,0
|
|
20230905,155900,150990240,3190,3190,3190,3190,0
|
|
20230905,155800,150990240,3190,3190,3190,3190,0
|
|
20230905,155700,150990240,3190,3190,3190,3190,0
|
|
20230905,155600,150990240,3190,3190,3190,3190,0
|
|
20230905,155500,150990240,3190,3190,3190,3190,0
|
|
20230905,155400,150990240,3190,3190,3190,3190,0
|
|
20230905,155300,150990240,3190,3190,3190,3190,0
|
|
20230905,155200,150990240,3190,3190,3190,3190,2780
|
|
20230905,155100,150990240,3190,3190,3190,3190,0
|
|
20230905,155000,150990240,3190,3190,3190,3190,0
|
|
20230905,154900,150990240,3190,3190,3190,3190,0
|
|
20230905,154800,150990240,3190,3190,3190,3190,0
|
|
20230905,154700,150990240,3190,3190,3190,3190,0
|
|
20230905,154600,150990240,3190,3190,3190,3190,0
|
|
20230905,154500,150990240,3190,3190,3190,3190,0
|
|
20230905,154400,150990240,3190,3190,3190,3190,0
|
|
20230905,154300,150990240,3190,3190,3190,3190,0
|
|
20230905,154200,150990240,3190,3190,3190,3190,0
|
|
20230905,154100,150990240,3190,3190,3190,3190,0
|
|
20230905,154000,150990240,3190,3190,3190,3190,0
|
|
20230905,153900,150990240,3190,3190,3190,3190,0
|
|
20230905,153800,150990240,3190,3190,3190,3190,0
|
|
20230905,153700,150990240,3190,3190,3190,3190,0
|
|
20230905,153600,150990240,3190,3190,3190,3190,0
|
|
20230905,153500,150990240,3190,3190,3190,3190,0
|
|
20230905,153400,150990240,3190,3190,3190,3190,0
|
|
20230905,153300,150990240,3190,3190,3190,3190,0
|
|
20230905,153200,150990240,3190,3190,3190,3190,0
|
|
20230905,153100,150990240,3190,3190,3190,3190,0
|
|
20230905,153000,150990240,3190,3190,3190,3190,2780
|
|
20230905,152900,142122040,3180,3180,3180,3180,0
|
|
20230905,152800,142122040,3180,3180,3180,3180,0
|
|
20230905,152700,142122040,3180,3180,3180,3180,0
|
|
20230905,152600,142122040,3180,3180,3180,3180,0
|
|
20230905,152500,142122040,3180,3180,3180,3180,0
|
|
20230905,152400,142122040,3180,3180,3180,3180,0
|
|
20230905,152300,142122040,3180,3180,3180,3180,0
|
|
20230905,152200,142122040,3180,3180,3180,3180,0
|
|
20230905,152100,142122040,3180,3180,3180,3180,0
|
|
20230905,152000,142122040,3180,3180,3180,3180,0
|
|
20230905,151900,142122040,3180,3170,3180,3160,1622
|
|
20230905,151800,136981155,3160,3160,3160,3160,500
|
|
20230905,151700,135401155,3170,3170,3170,3170,0
|
|
20230905,151600,135401155,3170,3170,3170,3170,100
|
|
20230905,151500,135084155,3170,3170,3170,3170,0
|
|
20230905,151400,135084155,3170,3170,3170,3170,1
|
|
20230905,151300,135080985,3160,3160,3160,3160,0
|
|
20230905,151200,135080985,3160,3165,3165,3160,200
|
|
20230905,151100,134448945,3170,3170,3170,3170,1
|
|
20230905,151000,134445775,3170,3170,3170,3170,16
|
|
20230905,150900,134395055,3165,3165,3165,3165,0
|
|
20230905,150800,134395055,3165,3165,3165,3165,72
|
|
20230905,150700,134167175,3165,3165,3165,3165,0
|
|
20230905,150600,134167175,3165,3165,3165,3165,0
|
|
20230905,150500,134167175,3165,3165,3165,3165,0
|
|
20230905,150400,134167175,3165,3165,3165,3165,0
|
|
20230905,150300,134167175,3165,3165,3165,3165,0
|
|
20230905,150200,134167175,3165,3165,3165,3165,0
|
|
20230905,150100,134167175,3165,3165,3165,3165,7
|
|
20230905,150000,134145020,3165,3165,3165,3165,1
|
|
20230905,145900,134141855,3165,3165,3165,3165,400
|
|
20230905,145800,132875855,3165,3165,3165,3165,0
|
|
20230905,145700,132875855,3165,3165,3165,3165,2
|
|
20230905,145600,132869525,3160,3160,3165,3160,316
|
|
20230905,145500,131870960,3165,3165,3165,3165,0
|
|
20230905,145400,131870960,3165,3165,3165,3165,0
|
|
20230905,145300,131870960,3165,3165,3165,3165,0
|
|
20230905,145200,131870960,3165,3165,3165,3165,0
|
|
20230905,145100,131870960,3165,3165,3165,3165,1
|
|
20230905,145000,131867795,3160,3160,3160,3160,236
|
|
20230905,144900,131122035,3160,3160,3160,3150,881
|
|
20230905,144800,128345935,3160,3160,3160,3160,0
|
|
20230905,144700,128345935,3160,3160,3160,3160,0
|
|
20230905,144600,128345935,3160,3160,3160,3160,0
|
|
20230905,144500,128345935,3160,3160,3160,3160,0
|
|
20230905,144400,128345935,3160,3155,3160,3155,19
|
|
20230905,144300,128285970,3155,3155,3155,3155,634
|
|
20230905,144200,126285700,3160,3155,3160,3155,2
|
|
20230905,144100,126279385,3160,3155,3160,3155,1001
|
|
20230905,144000,123121225,3155,3155,3155,3155,200
|
|
20230905,143900,122490225,3165,3165,3165,3165,0
|
|
20230905,143800,122490225,3165,3165,3165,3165,0
|
|
20230905,143700,122490225,3165,3165,3165,3165,0
|
|
20230905,143600,122490225,3165,3160,3165,3160,2502
|
|
20230905,143500,114583895,3165,3165,3165,3165,20
|
|
20230905,143400,114520595,3170,3170,3170,3170,0
|
|
20230905,143300,114520595,3170,3170,3170,3170,0
|
|
20230905,143200,114520595,3170,3170,3170,3170,0
|
|
20230905,143100,114520595,3170,3170,3170,3170,0
|
|
20230905,143000,114520595,3170,3170,3170,3170,0
|
|
20230905,142900,114520595,3170,3170,3170,3170,0
|
|
20230905,142800,114520595,3170,3170,3170,3170,37
|
|
20230905,142700,114403305,3170,3170,3170,3170,0
|
|
20230905,142600,114403305,3170,3170,3170,3170,0
|
|
20230905,142500,114403305,3170,3170,3170,3170,0
|
|
20230905,142400,114403305,3170,3170,3170,3170,0
|
|
20230905,142300,114403305,3170,3170,3170,3170,0
|
|
20230905,142200,114403305,3170,3170,3170,3170,0
|
|
20230905,142100,114403305,3170,3170,3170,3170,0
|
|
20230905,142000,114403305,3170,3170,3170,3170,1
|
|
20230905,141900,114400135,3170,3170,3170,3170,1
|
|
20230905,141800,114396965,3170,3170,3170,3170,1
|
|
20230905,141700,114393795,3160,3160,3160,3160,100
|
|
20230905,141600,114077795,3170,3170,3170,3170,1
|
|
20230905,141500,114074625,3160,3160,3160,3160,2000
|
|
20230905,141400,107754625,3170,3170,3170,3170,4
|
|
20230905,141300,107741945,3170,3170,3170,3170,13
|
|
20230905,141200,107700735,3170,3170,3170,3170,0
|
|
20230905,141100,107700735,3170,3170,3170,3170,0
|
|
20230905,141000,107700735,3170,3170,3170,3170,0
|
|
20230905,140900,107700735,3170,3160,3170,3160,22
|
|
20230905,140800,107631205,3170,3170,3170,3170,0
|
|
20230905,140700,107631205,3170,3170,3170,3170,0
|
|
20230905,140600,107631205,3170,3170,3170,3170,0
|
|
20230905,140500,107631205,3170,3170,3170,3170,0
|
|
20230905,140400,107631205,3170,3170,3170,3170,0
|
|
20230905,140300,107631205,3170,3165,3170,3165,9
|
|
20230905,140200,107602715,3170,3170,3170,3170,214
|
|
20230905,140100,106924335,3175,3175,3175,3175,0
|
|
20230905,140000,106924335,3175,3175,3175,3175,0
|
|
20230905,135900,106924335,3175,3175,3175,3175,1
|
|
20230905,135800,106921160,3170,3170,3170,3170,0
|
|
20230905,135700,106921160,3170,3170,3170,3170,0
|
|
20230905,135600,106921160,3170,3170,3170,3170,0
|
|
20230905,135500,106921160,3170,3170,3170,3170,0
|
|
20230905,135400,106921160,3170,3170,3170,3170,0
|
|
20230905,135300,106921160,3170,3170,3170,3170,0
|
|
20230905,135200,106921160,3170,3170,3170,3170,0
|
|
20230905,135100,106921160,3170,3170,3170,3170,2
|
|
20230905,135000,106914820,3175,3170,3175,3170,3
|
|
20230905,134900,106905305,3170,3175,3175,3170,64
|
|
20230905,134800,106702115,3175,3175,3175,3175,0
|
|
20230905,134700,106702115,3175,3175,3175,3175,0
|
|
20230905,134600,106702115,3175,3175,3175,3175,0
|
|
20230905,134500,106702115,3175,3175,3175,3175,0
|
|
20230905,134400,106702115,3175,3175,3175,3175,0
|
|
20230905,134300,106702115,3175,3175,3175,3175,2
|
|
20230905,134200,106695765,3180,3180,3180,3180,0
|
|
20230905,134100,106695765,3180,3180,3180,3180,0
|
|
20230905,134000,106695765,3180,3180,3180,3180,0
|
|
20230905,133900,106695765,3180,3180,3180,3180,0
|
|
20230905,133800,106695765,3180,3180,3180,3180,0
|
|
20230905,133700,106695765,3180,3180,3180,3180,0
|
|
20230905,133600,106695765,3180,3180,3180,3180,0
|
|
20230905,133500,106695765,3180,3180,3180,3180,33
|
|
20230905,133400,106590825,3180,3180,3180,3180,0
|
|
20230905,133300,106590825,3180,3180,3180,3180,628
|
|
20230905,133200,104593785,3180,3180,3180,3180,1
|
|
20230905,133100,104590605,3180,3180,3180,3180,0
|
|
20230905,133000,104590605,3180,3180,3180,3180,0
|
|
20230905,132900,104590605,3180,3180,3180,3180,0
|
|
20230905,132800,104590605,3180,3175,3180,3170,107
|
|
20230905,132700,104250890,3175,3175,3175,3175,4
|
|
20230905,132600,104238190,3180,3180,3180,3180,0
|
|
20230905,132500,104238190,3180,3180,3180,3180,0
|
|
20230905,132400,104238190,3180,3180,3180,3180,0
|
|
20230905,132300,104238190,3180,3180,3180,3180,7
|
|
20230905,132200,104215930,3180,3180,3180,3180,0
|
|
20230905,132100,104215930,3180,3170,3180,3170,30
|
|
20230905,132000,104120810,3170,3170,3170,3170,0
|
|
20230905,131900,104120810,3170,3170,3170,3170,0
|
|
20230905,131800,104120810,3170,3170,3170,3170,0
|
|
20230905,131700,104120810,3170,3170,3170,3170,0
|
|
20230905,131600,104120810,3170,3170,3170,3170,1
|
|
20230905,131500,104117640,3160,3165,3165,3160,200
|
|
20230905,131400,103485635,3170,3170,3170,3170,0
|
|
20230905,131300,103485635,3170,3170,3170,3170,0
|
|
20230905,131200,103485635,3170,3170,3170,3170,0
|
|
20230905,131100,103485635,3170,3170,3170,3170,0
|
|
20230905,131000,103485635,3170,3170,3170,3170,0
|
|
20230905,130900,103485635,3170,3170,3170,3170,0
|
|
20230905,130800,103485635,3170,3170,3170,3170,0
|
|
20230905,130700,103485635,3170,3170,3170,3170,1
|
|
20230905,130600,103482465,3160,3160,3160,3160,16
|
|
20230905,130500,103431905,3175,3175,3175,3175,0
|
|
20230905,130400,103431905,3175,3175,3175,3175,0
|
|
20230905,130300,103431905,3175,3175,3175,3175,0
|
|
20230905,130200,103431905,3175,3175,3175,3175,0
|
|
20230905,130100,103431905,3175,3175,3175,3175,0
|
|
20230905,130000,103431905,3175,3175,3175,3175,1
|
|
20230905,125900,103428730,3175,3175,3175,3175,0
|
|
20230905,125800,103428730,3175,3175,3175,3175,200
|
|
20230905,125700,102793730,3175,3170,3175,3170,110
|
|
20230905,125600,102444980,3180,3180,3180,3180,0
|
|
20230905,125500,102444980,3180,3180,3180,3180,0
|
|
20230905,125400,102444980,3180,3180,3180,3180,0
|
|
20230905,125300,102444980,3180,3180,3180,3180,0
|
|
20230905,125200,102444980,3180,3180,3180,3180,0
|
|
20230905,125100,102444980,3180,3180,3180,3180,0
|
|
20230905,125000,102444980,3180,3180,3180,3180,0
|
|
20230905,124900,102444980,3180,3180,3180,3180,0
|
|
20230905,124800,102444980,3180,3180,3180,3180,1
|
|
20230905,124700,102441800,3160,3160,3160,3160,210
|
|
20230905,124600,101778200,3180,3180,3180,3180,0
|
|
20230905,124500,101778200,3180,3180,3180,3180,0
|
|
20230905,124400,101778200,3180,3180,3180,3180,10
|
|
20230905,124300,101746400,3180,3180,3180,3180,0
|
|
20230905,124200,101746400,3180,3180,3180,3180,0
|
|
20230905,124100,101746400,3180,3180,3180,3180,0
|
|
20230905,124000,101746400,3180,3180,3180,3180,0
|
|
20230905,123900,101746400,3180,3180,3180,3180,0
|
|
20230905,123800,101746400,3180,3180,3180,3180,0
|
|
20230905,123700,101746400,3180,3180,3180,3180,0
|
|
20230905,123600,101746400,3180,3180,3180,3180,0
|
|
20230905,123500,101746400,3180,3180,3180,3180,0
|
|
20230905,123400,101746400,3180,3180,3180,3180,0
|
|
20230905,123300,101746400,3180,3180,3180,3180,0
|
|
20230905,123200,101746400,3180,3180,3180,3180,0
|
|
20230905,123100,101746400,3180,3180,3180,3180,0
|
|
20230905,123000,101746400,3180,3180,3180,3180,0
|
|
20230905,122900,101746400,3180,3175,3180,3175,120
|
|
20230905,122800,101365300,3180,3180,3180,3180,0
|
|
20230905,122700,101365300,3180,3180,3180,3180,0
|
|
20230905,122600,101365300,3180,3180,3180,3180,0
|
|
20230905,122500,101365300,3180,3180,3180,3180,0
|
|
20230905,122400,101365300,3180,3180,3180,3180,1
|
|
20230905,122300,101362120,3170,3170,3170,3170,0
|
|
20230905,122200,101362120,3170,3170,3170,3170,9
|
|
20230905,122100,101333590,3180,3180,3180,3180,0
|
|
20230905,122000,101333590,3180,3180,3180,3180,0
|
|
20230905,121900,101333590,3180,3180,3180,3180,0
|
|
20230905,121800,101333590,3180,3180,3180,3180,0
|
|
20230905,121700,101333590,3180,3180,3180,3180,0
|
|
20230905,121600,101333590,3180,3180,3180,3180,0
|
|
20230905,121500,101333590,3180,3180,3180,3180,0
|
|
20230905,121400,101333590,3180,3180,3180,3180,0
|
|
20230905,121300,101333590,3180,3180,3180,3180,0
|
|
20230905,121200,101333590,3180,3180,3180,3180,0
|
|
20230905,121100,101333590,3180,3180,3180,3180,1
|
|
20230905,121000,101330410,3180,3180,3180,3180,0
|
|
20230905,120900,101330410,3180,3180,3180,3180,0
|
|
20230905,120800,101330410,3180,3180,3180,3180,0
|
|
20230905,120700,101330410,3180,3180,3180,3180,0
|
|
20230905,120600,101330410,3180,3180,3180,3180,0
|
|
20230905,120500,101330410,3180,3180,3180,3180,0
|
|
20230905,120400,101330410,3180,3165,3180,3160,1029
|
|
20230905,120300,98078690,3180,3180,3180,3180,0
|
|
20230905,120200,98078690,3180,3180,3180,3180,0
|
|
20230905,120100,98078690,3180,3180,3180,3180,0
|
|
20230905,120000,98078690,3180,3180,3180,3180,0
|
|
20230905,115900,98078690,3180,3180,3180,3180,0
|
|
20230905,115800,98078690,3180,3180,3180,3180,0
|
|
20230905,115700,98078690,3180,3180,3180,3180,0
|
|
20230905,115600,98078690,3180,3180,3180,3180,0
|
|
20230905,115500,98078690,3180,3180,3180,3180,0
|
|
20230905,115400,98078690,3180,3180,3180,3180,1
|
|
20230905,115300,98075510,3165,3165,3165,3165,0
|
|
20230905,115200,98075510,3165,3165,3165,3165,10
|
|
20230905,115100,98043860,3170,3170,3170,3170,43
|
|
20230905,115000,97907550,3170,3170,3170,3170,1
|
|
20230905,114900,97904380,3160,3160,3160,3160,1
|
|
20230905,114800,97901220,3170,3170,3170,3170,1
|
|
20230905,114700,97898050,3160,3160,3160,3160,0
|
|
20230905,114600,97898050,3160,3165,3165,3160,1100
|
|
20230905,114500,94421450,3170,3170,3170,3170,100
|
|
20230905,114400,94104450,3180,3180,3180,3180,0
|
|
20230905,114300,94104450,3180,3180,3180,3180,1
|
|
20230905,114200,94101270,3180,3180,3180,3180,0
|
|
20230905,114100,94101270,3180,3180,3180,3180,1
|
|
20230905,114000,94098090,3175,3175,3175,3175,0
|
|
20230905,113900,94098090,3175,3175,3175,3175,100
|
|
20230905,113800,93780590,3185,3185,3185,3185,0
|
|
20230905,113700,93780590,3185,3185,3185,3185,0
|
|
20230905,113600,93780590,3185,3185,3185,3185,0
|
|
20230905,113500,93780590,3185,3185,3185,3185,0
|
|
20230905,113400,93780590,3185,3185,3185,3185,0
|
|
20230905,113300,93780590,3185,3185,3185,3185,1
|
|
20230905,113200,93777405,3185,3185,3185,3185,493
|
|
20230905,113100,92207200,3185,3185,3185,3185,0
|
|
20230905,113000,92207200,3185,3185,3185,3185,10
|
|
20230905,112900,92175350,3185,3185,3185,3185,0
|
|
20230905,112800,92175350,3185,3185,3185,3185,0
|
|
20230905,112700,92175350,3185,3185,3185,3185,0
|
|
20230905,112600,92175350,3185,3185,3185,3185,0
|
|
20230905,112500,92175350,3185,3185,3185,3185,0
|
|
20230905,112400,92175350,3185,3165,3185,3165,2298
|
|
20230905,112300,84902160,3165,3165,3165,3165,703
|
|
20230905,112200,82677165,3165,3165,3165,3165,18
|
|
20230905,112100,82620195,3185,3185,3185,3185,100
|
|
20230905,112000,82301695,3185,3185,3185,3185,1
|
|
20230905,111900,82298510,3190,3190,3190,3190,0
|
|
20230905,111800,82298510,3190,3190,3190,3190,0
|
|
20230905,111700,82298510,3190,3190,3190,3190,0
|
|
20230905,111600,82298510,3190,3190,3190,3190,0
|
|
20230905,111500,82298510,3190,3190,3190,3190,1000
|
|
20230905,111400,79108510,3190,3190,3190,3190,5
|
|
20230905,111300,79092560,3190,3190,3190,3190,0
|
|
20230905,111200,79092560,3190,3190,3190,3190,0
|
|
20230905,111100,79092560,3190,3190,3190,3190,0
|
|
20230905,111000,79092560,3190,3190,3190,3190,0
|
|
20230905,110900,79092560,3190,3190,3190,3190,0
|
|
20230905,110800,79092560,3190,3190,3190,3190,0
|
|
20230905,110700,79092560,3190,3190,3190,3190,0
|
|
20230905,110600,79092560,3190,3190,3190,3190,30
|
|
20230905,110500,78996860,3195,3195,3195,3195,0
|
|
20230905,110400,78996860,3195,3190,3195,3190,50
|
|
20230905,110300,78837145,3190,3180,3190,3180,1129
|
|
20230905,110200,75242160,3165,3165,3165,3165,10
|
|
20230905,110100,75210510,3180,3180,3180,3180,0
|
|
20230905,110000,75210510,3180,3180,3180,3180,10
|
|
20230905,105900,75178710,3180,3180,3180,3180,0
|
|
20230905,105800,75178710,3180,3180,3180,3180,0
|
|
20230905,105700,75178710,3180,3180,3180,3180,158
|
|
20230905,105600,74676270,3180,3180,3180,3180,0
|
|
20230905,105500,74676270,3180,3180,3180,3180,0
|
|
20230905,105400,74676270,3180,3180,3180,3180,0
|
|
20230905,105300,74676270,3180,3180,3180,3180,0
|
|
20230905,105200,74676270,3180,3180,3180,3180,0
|
|
20230905,105100,74676270,3180,3180,3180,3180,0
|
|
20230905,105000,74676270,3180,3180,3180,3180,0
|
|
20230905,104900,74676270,3180,3180,3180,3180,0
|
|
20230905,104800,74676270,3180,3160,3180,3160,202
|
|
20230905,104700,74037910,3160,3160,3160,3160,0
|
|
20230905,104600,74037910,3160,3160,3160,3160,1007
|
|
20230905,104500,70855790,3185,3185,3185,3185,0
|
|
20230905,104400,70855790,3185,3185,3185,3185,0
|
|
20230905,104300,70855790,3185,3185,3185,3185,0
|
|
20230905,104200,70855790,3185,3185,3185,3185,0
|
|
20230905,104100,70855790,3185,3185,3185,3185,0
|
|
20230905,104000,70855790,3185,3170,3185,3160,902
|
|
20230905,103900,68002530,3175,3175,3175,3175,100
|
|
20230905,103800,67685030,3190,3190,3190,3190,10
|
|
20230905,103700,67653130,3185,3175,3185,3170,1010
|
|
20230905,103600,64448585,3175,3175,3175,3175,0
|
|
20230905,103500,64448585,3175,3175,3175,3175,0
|
|
20230905,103400,64448585,3175,3175,3175,3175,1
|
|
20230905,103300,64445410,3175,3190,3190,3175,3
|
|
20230905,103200,64435855,3175,3175,3175,3175,1
|
|
20230905,103100,64432680,3190,3190,3190,3190,10
|
|
20230905,103000,64400780,3180,3180,3180,3180,1
|
|
20230905,102900,64397600,3195,3195,3195,3195,0
|
|
20230905,102800,64397600,3195,3195,3195,3195,0
|
|
20230905,102700,64397600,3195,3190,3195,3190,1800
|
|
20230905,102600,58651600,3195,3195,3195,3195,7
|
|
20230905,102500,58629235,3200,3200,3200,3200,1000
|
|
20230905,102400,55429235,3205,3200,3210,3200,1814
|
|
20230905,102300,49619790,3200,3185,3200,3185,465
|
|
20230905,102200,48133220,3185,3175,3185,3170,265
|
|
20230905,102100,47291145,3175,3175,3175,3175,0
|
|
20230905,102000,47291145,3175,3175,3175,3175,0
|
|
20230905,101900,47291145,3175,3175,3175,3175,0
|
|
20230905,101800,47291145,3175,3175,3175,3175,0
|
|
20230905,101700,47291145,3175,3175,3175,3175,0
|
|
20230905,101600,47291145,3175,3175,3175,3175,0
|
|
20230905,101500,47291145,3175,3175,3175,3175,0
|
|
20230905,101400,47291145,3175,3175,3175,3175,0
|
|
20230905,101300,47291145,3175,3175,3175,3175,0
|
|
20230905,101200,47291145,3175,3175,3175,3175,0
|
|
20230905,101100,47291145,3175,3175,3175,3175,1
|
|
20230905,101000,47287970,3175,3175,3175,3175,0
|
|
20230905,100900,47287970,3175,3175,3175,3175,0
|
|
20230905,100800,47287970,3175,3175,3175,3175,0
|
|
20230905,100700,47287970,3175,3175,3175,3175,0
|
|
20230905,100600,47287970,3175,3175,3175,3175,200
|
|
20230905,100500,46652970,3175,3175,3175,3175,0
|
|
20230905,100400,46652970,3175,3175,3175,3175,0
|
|
20230905,100300,46652970,3175,3175,3175,3175,0
|
|
20230905,100200,46652970,3175,3175,3175,3175,0
|
|
20230905,100100,46652970,3175,3175,3175,3175,0
|
|
20230905,100000,46652970,3175,3175,3175,3175,0
|
|
20230905,095900,46652970,3175,3175,3175,3175,0
|
|
20230905,095800,46652970,3175,3175,3175,3175,8
|
|
20230905,095700,46627570,3175,3175,3175,3175,1
|
|
20230905,095600,46624395,3175,3175,3175,3175,2
|
|
20230905,095500,46618045,3175,3175,3175,3175,9
|
|
20230905,095400,46589470,3175,3175,3175,3175,154
|
|
20230905,095300,46100520,3175,3175,3175,3175,2500
|
|
20230905,095200,38163020,3175,3175,3175,3175,0
|
|
20230905,095100,38163020,3175,3175,3175,3175,1
|
|
20230905,095000,38159845,3175,3175,3175,3175,1
|
|
20230905,094900,38156670,3170,3170,3170,3170,0
|
|
20230905,094800,38156670,3170,3170,3170,3170,100
|
|
20230905,094700,37839670,3175,3175,3175,3175,0
|
|
20230905,094600,37839670,3175,3175,3175,3175,0
|
|
20230905,094500,37839670,3175,3175,3175,3175,0
|
|
20230905,094400,37839670,3175,3165,3175,3165,64
|
|
20230905,094300,37637090,3175,3175,3175,3175,0
|
|
20230905,094200,37637090,3175,3175,3175,3175,0
|
|
20230905,094100,37637090,3175,3175,3175,3175,0
|
|
20230905,094000,37637090,3175,3175,3175,3175,0
|
|
20230905,093900,37637090,3175,3175,3175,3175,1
|
|
20230905,093800,37633915,3175,3175,3175,3175,11
|
|
20230905,093700,37598990,3175,3175,3175,3175,1
|
|
20230905,093600,37595815,3175,3175,3175,3175,8
|
|
20230905,093500,37570415,3175,3170,3175,3170,11
|
|
20230905,093400,37535510,3175,3175,3175,3170,122
|
|
20230905,093300,37148660,3175,3175,3175,3175,2
|
|
20230905,093200,37142310,3175,3175,3175,3175,0
|
|
20230905,093100,37142310,3175,3175,3175,3175,0
|
|
20230905,093000,37142310,3175,3175,3175,3175,0
|
|
20230905,092900,37142310,3175,3170,3175,3170,65
|
|
20230905,092800,36936250,3165,3165,3165,3165,0
|
|
20230905,092700,36936250,3165,3160,3170,3160,1162
|
|
20230905,092600,33254060,3165,3165,3165,3165,0
|
|
20230905,092500,33254060,3165,3150,3165,3150,584
|
|
20230905,092400,31414435,3165,3165,3165,3165,1
|
|
20230905,092300,31411270,3150,3150,3165,3150,5
|
|
20230905,092200,31395505,3165,3160,3165,3160,3
|
|
20230905,092100,31386015,3165,3165,3165,3165,0
|
|
20230905,092000,31386015,3165,3165,3165,3165,0
|
|
20230905,091900,31386015,3165,3165,3165,3165,0
|
|
20230905,091800,31386015,3165,3165,3165,3140,5003
|
|
20230905,091700,15635400,3175,3175,3175,3175,0
|
|
20230905,091600,15635400,3175,3175,3175,3175,0
|
|
20230905,091500,15635400,3175,3175,3175,3175,1
|
|
20230905,091400,15632225,3170,3170,3170,3170,1
|
|
20230905,091300,15629055,3180,3180,3180,3180,0
|
|
20230905,091200,15629055,3180,3180,3180,3180,0
|
|
20230905,091100,15629055,3180,3180,3180,3180,0
|
|
20230905,091000,15629055,3180,3165,3180,3165,6
|
|
20230905,090900,15610010,3170,3170,3170,3170,209
|
|
20230905,090800,14947480,3170,3170,3170,3170,0
|
|
20230905,090700,14947480,3170,3170,3170,3170,91
|
|
20230905,090600,14659010,3170,3170,3170,3170,200
|
|
20230905,090500,14025010,3170,3150,3170,3150,132
|
|
20230905,090400,13609095,3150,3180,3180,3150,3
|
|
20230905,090300,13599585,3180,3175,3180,3175,2
|
|
20230905,090200,13593230,3145,3145,3145,3145,0
|
|
20230905,090100,13593230,3145,3145,3145,3145,0
|
|
20230905,090000,13593230,3145,3140,3145,3140,4329
|