687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,202400,256215800,3155,3155,3155,3155,700
|
|
20230906,202300,256215800,3155,3155,3155,3155,0
|
|
20230906,202200,256215800,3155,3155,3155,3155,0
|
|
20230906,202100,256215800,3155,3155,3155,3155,0
|
|
20230906,202000,256215800,3155,3155,3155,3155,0
|
|
20230906,201900,256215800,3155,3155,3155,3155,0
|
|
20230906,201800,256215800,3155,3155,3155,3155,0
|
|
20230906,201700,256215800,3155,3155,3155,3155,0
|
|
20230906,201600,256215800,3155,3155,3155,3155,0
|
|
20230906,201500,256215800,3155,3155,3155,3155,0
|
|
20230906,201400,256215800,3155,3155,3155,3155,0
|
|
20230906,201300,256215800,3155,3155,3155,3155,0
|
|
20230906,201200,256215800,3155,3155,3155,3155,0
|
|
20230906,201100,256215800,3155,3155,3155,3155,0
|
|
20230906,201000,256215800,3155,3155,3155,3155,0
|
|
20230906,200900,256215800,3155,3155,3155,3155,0
|
|
20230906,200800,256215800,3155,3155,3155,3155,0
|
|
20230906,200700,256215800,3155,3155,3155,3155,0
|
|
20230906,200600,256215800,3155,3155,3155,3155,0
|
|
20230906,200500,256215800,3155,3155,3155,3155,0
|
|
20230906,200400,256215800,3155,3155,3155,3155,0
|
|
20230906,200300,256215800,3155,3155,3155,3155,0
|
|
20230906,200200,256215800,3155,3155,3155,3155,0
|
|
20230906,200100,256215800,3155,3155,3155,3155,0
|
|
20230906,200000,256215800,3155,3155,3155,3155,0
|
|
20230906,195900,256215800,3155,3155,3155,3155,0
|
|
20230906,195800,256215800,3155,3155,3155,3155,0
|
|
20230906,195700,256215800,3155,3155,3155,3155,0
|
|
20230906,195600,256215800,3155,3155,3155,3155,0
|
|
20230906,195500,256215800,3155,3155,3155,3155,0
|
|
20230906,195400,256215800,3155,3155,3155,3155,700
|
|
20230906,195300,256215800,3155,3155,3155,3155,0
|
|
20230906,195200,256215800,3155,3155,3155,3155,0
|
|
20230906,195100,256215800,3155,3155,3155,3155,0
|
|
20230906,195000,256215800,3155,3155,3155,3155,0
|
|
20230906,194900,256215800,3155,3155,3155,3155,0
|
|
20230906,194800,256215800,3155,3155,3155,3155,0
|
|
20230906,194700,256215800,3155,3155,3155,3155,0
|
|
20230906,194600,256215800,3155,3155,3155,3155,0
|
|
20230906,194500,256215800,3155,3155,3155,3155,0
|
|
20230906,194400,256215800,3155,3155,3155,3155,0
|
|
20230906,194300,256215800,3155,3155,3155,3155,0
|
|
20230906,194200,256215800,3155,3155,3155,3155,0
|
|
20230906,194100,256215800,3155,3155,3155,3155,0
|
|
20230906,194000,256215800,3155,3155,3155,3155,0
|
|
20230906,193900,256215800,3155,3155,3155,3155,0
|
|
20230906,193800,256215800,3155,3155,3155,3155,0
|
|
20230906,193700,256215800,3155,3155,3155,3155,0
|
|
20230906,193600,256215800,3155,3155,3155,3155,0
|
|
20230906,193500,256215800,3155,3155,3155,3155,0
|
|
20230906,193400,256215800,3155,3155,3155,3155,0
|
|
20230906,193300,256215800,3155,3155,3155,3155,0
|
|
20230906,193200,256215800,3155,3155,3155,3155,0
|
|
20230906,193100,256215800,3155,3155,3155,3155,0
|
|
20230906,193000,256215800,3155,3155,3155,3155,0
|
|
20230906,192900,256215800,3155,3155,3155,3155,0
|
|
20230906,192800,256215800,3155,3155,3155,3155,0
|
|
20230906,192700,256215800,3155,3155,3155,3155,0
|
|
20230906,192600,256215800,3155,3155,3155,3155,0
|
|
20230906,192500,256215800,3155,3155,3155,3155,0
|
|
20230906,192400,256215800,3155,3155,3155,3155,700
|
|
20230906,192300,256215800,3155,3155,3155,3155,0
|
|
20230906,192200,256215800,3155,3155,3155,3155,0
|
|
20230906,192100,256215800,3155,3155,3155,3155,0
|
|
20230906,192000,256215800,3155,3155,3155,3155,0
|
|
20230906,191900,256215800,3155,3155,3155,3155,0
|
|
20230906,191800,256215800,3155,3155,3155,3155,0
|
|
20230906,191700,256215800,3155,3155,3155,3155,0
|
|
20230906,191600,256215800,3155,3155,3155,3155,0
|
|
20230906,191500,256215800,3155,3155,3155,3155,0
|
|
20230906,191400,256215800,3155,3155,3155,3155,0
|
|
20230906,191300,256215800,3155,3155,3155,3155,0
|
|
20230906,191200,256215800,3155,3155,3155,3155,0
|
|
20230906,191100,256215800,3155,3155,3155,3155,0
|
|
20230906,191000,256215800,3155,3155,3155,3155,0
|
|
20230906,190900,256215800,3155,3155,3155,3155,0
|
|
20230906,190800,256215800,3155,3155,3155,3155,0
|
|
20230906,190700,256215800,3155,3155,3155,3155,0
|
|
20230906,190600,256215800,3155,3155,3155,3155,0
|
|
20230906,190500,256215800,3155,3155,3155,3155,0
|
|
20230906,190400,256215800,3155,3155,3155,3155,0
|
|
20230906,190300,256215800,3155,3155,3155,3155,0
|
|
20230906,190200,256215800,3155,3155,3155,3155,0
|
|
20230906,190100,256215800,3155,3155,3155,3155,0
|
|
20230906,190000,256215800,3155,3155,3155,3155,0
|
|
20230906,185900,256215800,3155,3155,3155,3155,0
|
|
20230906,185800,256215800,3155,3155,3155,3155,0
|
|
20230906,185700,256215800,3155,3155,3155,3155,0
|
|
20230906,185600,256215800,3155,3155,3155,3155,0
|
|
20230906,185500,256215800,3155,3155,3155,3155,0
|
|
20230906,185400,256215800,3155,3155,3155,3155,700
|
|
20230906,185300,256215800,3155,3155,3155,3155,0
|
|
20230906,185200,256215800,3155,3155,3155,3155,0
|
|
20230906,185100,256215800,3155,3155,3155,3155,0
|
|
20230906,185000,256215800,3155,3155,3155,3155,0
|
|
20230906,184900,256215800,3155,3155,3155,3155,0
|
|
20230906,184800,256215800,3155,3155,3155,3155,0
|
|
20230906,184700,256215800,3155,3155,3155,3155,0
|
|
20230906,184600,256215800,3155,3155,3155,3155,0
|
|
20230906,184500,256215800,3155,3155,3155,3155,0
|
|
20230906,184400,256215800,3155,3155,3155,3155,0
|
|
20230906,184300,256215800,3155,3155,3155,3155,0
|
|
20230906,184200,256215800,3155,3155,3155,3155,0
|
|
20230906,184100,256215800,3155,3155,3155,3155,0
|
|
20230906,184000,256215800,3155,3155,3155,3155,0
|
|
20230906,183900,256215800,3155,3155,3155,3155,0
|
|
20230906,183800,256215800,3155,3155,3155,3155,0
|
|
20230906,183700,256215800,3155,3155,3155,3155,0
|
|
20230906,183600,256215800,3155,3155,3155,3155,0
|
|
20230906,183500,256215800,3155,3155,3155,3155,0
|
|
20230906,183400,256215800,3155,3155,3155,3155,0
|
|
20230906,183300,256215800,3155,3155,3155,3155,0
|
|
20230906,183200,256215800,3155,3155,3155,3155,0
|
|
20230906,183100,256215800,3155,3155,3155,3155,0
|
|
20230906,183000,256215800,3155,3155,3155,3155,0
|
|
20230906,182900,256215800,3155,3155,3155,3155,0
|
|
20230906,182800,256215800,3155,3155,3155,3155,0
|
|
20230906,182700,256215800,3155,3155,3155,3155,0
|
|
20230906,182600,256215800,3155,3155,3155,3155,0
|
|
20230906,182500,256215800,3155,3155,3155,3155,0
|
|
20230906,182400,256215800,3155,3155,3155,3155,700
|
|
20230906,182300,256215800,3155,3155,3155,3155,0
|
|
20230906,182200,256215800,3155,3155,3155,3155,0
|
|
20230906,182100,256215800,3155,3155,3155,3155,0
|
|
20230906,182000,256215800,3155,3155,3155,3155,0
|
|
20230906,181900,256215800,3155,3155,3155,3155,0
|
|
20230906,181800,256215800,3155,3155,3155,3155,0
|
|
20230906,181700,256215800,3155,3155,3155,3155,0
|
|
20230906,181600,256215800,3155,3155,3155,3155,0
|
|
20230906,181500,256215800,3155,3155,3155,3155,0
|
|
20230906,181400,256215800,3155,3155,3155,3155,0
|
|
20230906,181300,256215800,3155,3155,3155,3155,0
|
|
20230906,181200,256215800,3155,3155,3155,3155,0
|
|
20230906,181100,256215800,3155,3155,3155,3155,0
|
|
20230906,181000,256215800,3155,3155,3155,3155,0
|
|
20230906,180900,256215800,3155,3155,3155,3155,0
|
|
20230906,180800,256215800,3155,3155,3155,3155,0
|
|
20230906,180700,256215800,3155,3155,3155,3155,0
|
|
20230906,180600,256215800,3155,3155,3155,3155,0
|
|
20230906,180500,256215800,3155,3155,3155,3155,0
|
|
20230906,180400,256215800,3155,3155,3155,3155,0
|
|
20230906,180300,256215800,3155,3155,3155,3155,0
|
|
20230906,180200,256215800,3155,3155,3155,3155,0
|
|
20230906,180100,256215800,3155,3155,3155,3155,0
|
|
20230906,180000,256215800,3155,3155,3155,3155,0
|
|
20230906,175900,256215800,3155,3155,3155,3155,0
|
|
20230906,175800,256215800,3155,3155,3155,3155,0
|
|
20230906,175700,256215800,3155,3155,3155,3155,0
|
|
20230906,175600,256215800,3155,3155,3155,3155,0
|
|
20230906,175500,256215800,3155,3155,3155,3155,0
|
|
20230906,175400,256215800,3155,3155,3155,3155,700
|
|
20230906,175300,256215800,3155,3155,3155,3155,0
|
|
20230906,175200,256215800,3155,3155,3155,3155,0
|
|
20230906,175100,256215800,3155,3155,3155,3155,0
|
|
20230906,175000,256215800,3155,3155,3155,3155,0
|
|
20230906,174900,256215800,3155,3155,3155,3155,0
|
|
20230906,174800,256215800,3155,3155,3155,3155,0
|
|
20230906,174700,256215800,3155,3155,3155,3155,0
|
|
20230906,174600,256215800,3155,3155,3155,3155,0
|
|
20230906,174500,256215800,3155,3155,3155,3155,0
|
|
20230906,174400,256215800,3155,3155,3155,3155,0
|
|
20230906,174300,256215800,3155,3155,3155,3155,0
|
|
20230906,174200,256215800,3155,3155,3155,3155,0
|
|
20230906,174100,256215800,3155,3155,3155,3155,0
|
|
20230906,174000,256215800,3155,3155,3155,3155,0
|
|
20230906,173900,256215800,3155,3155,3155,3155,0
|
|
20230906,173800,256215800,3155,3155,3155,3155,0
|
|
20230906,173700,256215800,3155,3155,3155,3155,0
|
|
20230906,173600,256215800,3155,3155,3155,3155,0
|
|
20230906,173500,256215800,3155,3155,3155,3155,0
|
|
20230906,173400,256215800,3155,3155,3155,3155,0
|
|
20230906,173300,256215800,3155,3155,3155,3155,0
|
|
20230906,173200,256215800,3155,3155,3155,3155,0
|
|
20230906,173100,256215800,3155,3155,3155,3155,0
|
|
20230906,173000,256215800,3155,3155,3155,3155,0
|
|
20230906,172900,256215800,3155,3155,3155,3155,0
|
|
20230906,172800,256215800,3155,3155,3155,3155,0
|
|
20230906,172700,256215800,3155,3155,3155,3155,0
|
|
20230906,172600,256215800,3155,3155,3155,3155,0
|
|
20230906,172500,256215800,3155,3155,3155,3155,0
|
|
20230906,172400,256215800,3155,3155,3155,3155,700
|
|
20230906,172300,256215800,3155,3155,3155,3155,0
|
|
20230906,172200,256215800,3155,3155,3155,3155,0
|
|
20230906,172100,256215800,3155,3155,3155,3155,0
|
|
20230906,172000,256215800,3155,3155,3155,3155,0
|
|
20230906,171900,256215800,3155,3155,3155,3155,0
|
|
20230906,171800,256215800,3155,3155,3155,3155,0
|
|
20230906,171700,256215800,3155,3155,3155,3155,0
|
|
20230906,171600,256215800,3155,3155,3155,3155,0
|
|
20230906,171500,256215800,3155,3155,3155,3155,0
|
|
20230906,171400,256215800,3155,3155,3155,3155,0
|
|
20230906,171300,256215800,3155,3155,3155,3155,0
|
|
20230906,171200,256215800,3155,3155,3155,3155,0
|
|
20230906,171100,256215800,3155,3155,3155,3155,0
|
|
20230906,171000,256215800,3155,3155,3155,3155,0
|
|
20230906,170900,256215800,3155,3155,3155,3155,0
|
|
20230906,170800,256215800,3155,3155,3155,3155,0
|
|
20230906,170700,256215800,3155,3155,3155,3155,0
|
|
20230906,170600,256215800,3155,3155,3155,3155,0
|
|
20230906,170500,256215800,3155,3155,3155,3155,0
|
|
20230906,170400,256215800,3155,3155,3155,3155,0
|
|
20230906,170300,256215800,3155,3155,3155,3155,0
|
|
20230906,170200,256215800,3155,3155,3155,3155,0
|
|
20230906,170100,256215800,3155,3155,3155,3155,0
|
|
20230906,170000,256215800,3155,3155,3155,3155,0
|
|
20230906,165900,256215800,3155,3155,3155,3155,0
|
|
20230906,165800,256215800,3155,3155,3155,3155,0
|
|
20230906,165700,256215800,3155,3155,3155,3155,0
|
|
20230906,165600,256215800,3155,3155,3155,3155,0
|
|
20230906,165500,256215800,3155,3155,3155,3155,0
|
|
20230906,165400,256215800,3155,3155,3155,3155,700
|
|
20230906,165300,256215800,3155,3155,3155,3155,0
|
|
20230906,165200,256215800,3155,3155,3155,3155,0
|
|
20230906,165100,256215800,3155,3155,3155,3155,0
|
|
20230906,165000,256215800,3155,3155,3155,3155,0
|
|
20230906,164900,256215800,3155,3155,3155,3155,0
|
|
20230906,164800,256215800,3155,3155,3155,3155,0
|
|
20230906,164700,256215800,3155,3155,3155,3155,0
|
|
20230906,164600,256215800,3155,3155,3155,3155,0
|
|
20230906,164500,256215800,3155,3155,3155,3155,0
|
|
20230906,164400,256215800,3155,3155,3155,3155,0
|
|
20230906,164300,256215800,3155,3155,3155,3155,0
|
|
20230906,164200,256215800,3155,3155,3155,3155,0
|
|
20230906,164100,256215800,3155,3155,3155,3155,0
|
|
20230906,164000,256215800,3155,3155,3155,3155,0
|
|
20230906,163900,256215800,3155,3155,3155,3155,0
|
|
20230906,163800,256215800,3155,3155,3155,3155,0
|
|
20230906,163700,256215800,3155,3155,3155,3155,0
|
|
20230906,163600,256215800,3155,3155,3155,3155,0
|
|
20230906,163500,256215800,3155,3155,3155,3155,0
|
|
20230906,163400,256215800,3155,3155,3155,3155,0
|
|
20230906,163300,256215800,3155,3155,3155,3155,0
|
|
20230906,163200,256215800,3155,3155,3155,3155,0
|
|
20230906,163100,256215800,3155,3155,3155,3155,0
|
|
20230906,163000,256215800,3155,3155,3155,3155,0
|
|
20230906,162900,256215800,3155,3155,3155,3155,0
|
|
20230906,162800,256215800,3155,3155,3155,3155,0
|
|
20230906,162700,256215800,3155,3155,3155,3155,0
|
|
20230906,162600,256215800,3155,3155,3155,3155,0
|
|
20230906,162500,256215800,3155,3155,3155,3155,0
|
|
20230906,162400,256215800,3155,3155,3155,3155,700
|
|
20230906,162300,256215800,3155,3155,3155,3155,0
|
|
20230906,162200,256215800,3155,3155,3155,3155,0
|
|
20230906,162100,256215800,3155,3155,3155,3155,0
|
|
20230906,162000,256215800,3155,3155,3155,3155,0
|
|
20230906,161900,256215800,3155,3155,3155,3155,0
|
|
20230906,161800,256215800,3155,3155,3155,3155,0
|
|
20230906,161700,256215800,3155,3155,3155,3155,0
|
|
20230906,161600,256215800,3155,3155,3155,3155,0
|
|
20230906,161500,256215800,3155,3155,3155,3155,0
|
|
20230906,161400,256215800,3155,3155,3155,3155,0
|
|
20230906,161300,256215800,3155,3155,3155,3155,0
|
|
20230906,161200,256215800,3155,3155,3155,3155,0
|
|
20230906,161100,256215800,3155,3155,3155,3155,0
|
|
20230906,161000,256215800,3155,3155,3155,3155,0
|
|
20230906,160900,256215800,3155,3155,3155,3155,0
|
|
20230906,160800,256215800,3155,3155,3155,3155,0
|
|
20230906,160700,256215800,3155,3155,3155,3155,0
|
|
20230906,160600,256215800,3155,3155,3155,3155,0
|
|
20230906,160500,256215800,3155,3155,3155,3155,0
|
|
20230906,160400,256215800,3155,3155,3155,3155,0
|
|
20230906,160300,256215800,3155,3155,3155,3155,0
|
|
20230906,160200,256215800,3155,3155,3155,3155,0
|
|
20230906,160100,256215800,3155,3155,3155,3155,0
|
|
20230906,160000,256215800,3155,3155,3155,3155,0
|
|
20230906,155900,256215800,3155,3155,3155,3155,0
|
|
20230906,155800,256215800,3155,3155,3155,3155,0
|
|
20230906,155700,256215800,3155,3155,3155,3155,0
|
|
20230906,155600,256215800,3155,3155,3155,3155,0
|
|
20230906,155500,256215800,3155,3155,3155,3155,0
|
|
20230906,155400,256215800,3155,3155,3155,3155,700
|
|
20230906,155300,256215800,3155,3155,3155,3155,0
|
|
20230906,155200,256215800,3155,3155,3155,3155,0
|
|
20230906,155100,256215800,3155,3155,3155,3155,0
|
|
20230906,155000,256215800,3155,3155,3155,3155,0
|
|
20230906,154900,256215800,3155,3155,3155,3155,0
|
|
20230906,154800,256215800,3155,3155,3155,3155,0
|
|
20230906,154700,256215800,3155,3155,3155,3155,0
|
|
20230906,154600,256215800,3155,3155,3155,3155,0
|
|
20230906,154500,256215800,3155,3155,3155,3155,0
|
|
20230906,154400,256215800,3155,3155,3155,3155,0
|
|
20230906,154300,256215800,3155,3155,3155,3155,0
|
|
20230906,154200,256215800,3155,3155,3155,3155,0
|
|
20230906,154100,256215800,3155,3155,3155,3155,0
|
|
20230906,154000,256215800,3155,3155,3155,3155,0
|
|
20230906,153900,256215800,3155,3155,3155,3155,0
|
|
20230906,153800,256215800,3155,3155,3155,3155,0
|
|
20230906,153700,256215800,3155,3155,3155,3155,0
|
|
20230906,153600,256215800,3155,3155,3155,3155,0
|
|
20230906,153500,256215800,3155,3155,3155,3155,0
|
|
20230906,153400,256215800,3155,3155,3155,3155,0
|
|
20230906,153300,256215800,3155,3155,3155,3155,0
|
|
20230906,153200,256215800,3155,3155,3155,3155,0
|
|
20230906,153100,256215800,3155,3155,3155,3155,0
|
|
20230906,153000,256215800,3155,3155,3155,3155,700
|
|
20230906,152900,254007300,3170,3170,3170,3170,0
|
|
20230906,152800,254007300,3170,3170,3170,3170,0
|
|
20230906,152700,254007300,3170,3170,3170,3170,0
|
|
20230906,152600,254007300,3170,3170,3170,3170,0
|
|
20230906,152500,254007300,3170,3170,3170,3170,0
|
|
20230906,152400,254007300,3170,3170,3170,3170,0
|
|
20230906,152300,254007300,3170,3170,3170,3170,0
|
|
20230906,152200,254007300,3170,3170,3170,3170,0
|
|
20230906,152100,254007300,3170,3170,3170,3170,0
|
|
20230906,152000,254007300,3170,3170,3170,3170,0
|
|
20230906,151900,254007300,3170,3170,3170,3170,0
|
|
20230906,151800,254007300,3170,3170,3170,3170,1
|
|
20230906,151700,254004130,3165,3160,3165,3155,247
|
|
20230906,151600,253224710,3170,3170,3170,3170,0
|
|
20230906,151500,253224710,3170,3170,3170,3170,0
|
|
20230906,151400,253224710,3170,3170,3170,3170,0
|
|
20230906,151300,253224710,3170,3170,3170,3170,2
|
|
20230906,151200,253218370,3160,3160,3160,3160,6
|
|
20230906,151100,253199410,3160,3160,3160,3160,0
|
|
20230906,151000,253199410,3160,3160,3160,3155,180
|
|
20230906,150900,252631255,3155,3155,3155,3155,20
|
|
20230906,150800,252568155,3160,3160,3160,3160,3
|
|
20230906,150700,252558675,3160,3160,3160,3160,0
|
|
20230906,150600,252558675,3160,3160,3160,3160,0
|
|
20230906,150500,252558675,3160,3160,3160,3160,10
|
|
20230906,150400,252527075,3160,3160,3160,3160,0
|
|
20230906,150300,252527075,3160,3160,3160,3160,0
|
|
20230906,150200,252527075,3160,3160,3160,3160,0
|
|
20230906,150100,252527075,3160,3160,3160,3160,0
|
|
20230906,150000,252527075,3160,3160,3160,3160,1
|
|
20230906,145900,252523915,3150,3150,3150,3150,1
|
|
20230906,145800,252520765,3165,3150,3165,3150,251
|
|
20230906,145700,251730100,3150,3150,3150,3150,5818
|
|
20230906,145600,233403400,3170,3155,3170,3155,521
|
|
20230906,145500,231759525,3170,3170,3170,3170,0
|
|
20230906,145400,231759525,3170,3170,3170,3170,0
|
|
20230906,145300,231759525,3170,3170,3170,3170,0
|
|
20230906,145200,231759525,3170,3170,3170,3170,0
|
|
20230906,145100,231759525,3170,3170,3170,3170,0
|
|
20230906,145000,231759525,3170,3170,3170,3170,0
|
|
20230906,144900,231759525,3170,3170,3170,3170,0
|
|
20230906,144800,231759525,3170,3170,3170,3170,0
|
|
20230906,144700,231759525,3170,3170,3170,3170,0
|
|
20230906,144600,231759525,3170,3170,3170,3170,0
|
|
20230906,144500,231759525,3170,3150,3170,3150,3
|
|
20230906,144400,231750055,3155,3155,3155,3155,911
|
|
20230906,144300,228875850,3160,3160,3160,3160,0
|
|
20230906,144200,228875850,3160,3155,3160,3155,11
|
|
20230906,144100,228841095,3160,3160,3160,3160,1
|
|
20230906,144000,228837935,3160,3160,3160,3160,1
|
|
20230906,143900,228834775,3155,3155,3155,3155,15
|
|
20230906,143800,228787450,3160,3160,3160,3160,0
|
|
20230906,143700,228787450,3160,3160,3160,3160,1
|
|
20230906,143600,228784290,3155,3155,3155,3155,63
|
|
20230906,143500,228585525,3160,3155,3160,3155,68
|
|
20230906,143400,228370980,3160,3160,3160,3160,0
|
|
20230906,143300,228370980,3160,3170,3170,3160,102
|
|
20230906,143200,228047660,3170,3170,3170,3170,0
|
|
20230906,143100,228047660,3170,3170,3170,3170,0
|
|
20230906,143000,228047660,3170,3170,3170,3170,0
|
|
20230906,142900,228047660,3170,3170,3170,3170,0
|
|
20230906,142800,228047660,3170,3170,3170,3170,0
|
|
20230906,142700,228047660,3170,3170,3170,3170,1
|
|
20230906,142600,228044490,3165,3165,3165,3165,40
|
|
20230906,142500,227917890,3170,3170,3170,3170,0
|
|
20230906,142400,227917890,3170,3170,3170,3170,0
|
|
20230906,142300,227917890,3170,3170,3170,3170,16
|
|
20230906,142200,227867170,3165,3165,3165,3165,9
|
|
20230906,142100,227838685,3170,3170,3170,3170,0
|
|
20230906,142000,227838685,3170,3170,3170,3170,0
|
|
20230906,141900,227838685,3170,3170,3170,3170,10
|
|
20230906,141800,227806985,3170,3170,3170,3170,21
|
|
20230906,141700,227740415,3170,3170,3170,3170,0
|
|
20230906,141600,227740415,3170,3160,3170,3150,3501
|
|
20230906,141500,216698025,3170,3170,3170,3170,0
|
|
20230906,141400,216698025,3170,3170,3170,3170,0
|
|
20230906,141300,216698025,3170,3170,3170,3170,0
|
|
20230906,141200,216698025,3170,3170,3170,3170,0
|
|
20230906,141100,216698025,3170,3170,3170,3170,1
|
|
20230906,141000,216694855,3170,3170,3170,3170,0
|
|
20230906,140900,216694855,3170,3170,3170,3170,0
|
|
20230906,140800,216694855,3170,3170,3170,3170,0
|
|
20230906,140700,216694855,3170,3170,3170,3170,500
|
|
20230906,140600,215109855,3170,3170,3170,3170,0
|
|
20230906,140500,215109855,3170,3170,3170,3170,0
|
|
20230906,140400,215109855,3170,3170,3170,3170,0
|
|
20230906,140300,215109855,3170,3170,3170,3170,1
|
|
20230906,140200,215106685,3165,3165,3165,3165,536
|
|
20230906,140100,213410245,3170,3170,3170,3170,0
|
|
20230906,140000,213410245,3170,3170,3170,3170,1
|
|
20230906,135900,213407075,3165,3165,3170,3165,14
|
|
20230906,135800,213362760,3170,3170,3170,3170,6
|
|
20230906,135700,213343740,3170,3170,3170,3170,0
|
|
20230906,135600,213343740,3170,3170,3170,3170,1
|
|
20230906,135500,213340570,3165,3165,3165,3165,1
|
|
20230906,135400,213337405,3170,3170,3170,3170,0
|
|
20230906,135300,213337405,3170,3170,3170,3170,0
|
|
20230906,135200,213337405,3170,3170,3170,3170,0
|
|
20230906,135100,213337405,3170,3170,3170,3170,0
|
|
20230906,135000,213337405,3170,3170,3170,3170,5
|
|
20230906,134900,213321555,3170,3170,3170,3170,0
|
|
20230906,134800,213321555,3170,3170,3170,3170,1
|
|
20230906,134700,213318385,3165,3165,3165,3165,2
|
|
20230906,134600,213312055,3170,3170,3170,3170,0
|
|
20230906,134500,213312055,3170,3170,3170,3170,5
|
|
20230906,134400,213296205,3165,3165,3165,3165,0
|
|
20230906,134300,213296205,3165,3165,3165,3165,0
|
|
20230906,134200,213296205,3165,3165,3165,3165,0
|
|
20230906,134100,213296205,3165,3165,3165,3165,0
|
|
20230906,134000,213296205,3165,3165,3165,3165,0
|
|
20230906,133900,213296205,3165,3165,3165,3165,0
|
|
20230906,133800,213296205,3165,3165,3165,3165,0
|
|
20230906,133700,213296205,3165,3165,3165,3165,0
|
|
20230906,133600,213296205,3165,3165,3165,3165,0
|
|
20230906,133500,213296205,3165,3165,3165,3165,18
|
|
20230906,133400,213239235,3165,3165,3165,3165,0
|
|
20230906,133300,213239235,3165,3165,3165,3165,0
|
|
20230906,133200,213239235,3165,3165,3165,3165,0
|
|
20230906,133100,213239235,3165,3165,3165,3165,0
|
|
20230906,133000,213239235,3165,3165,3165,3165,61
|
|
20230906,132900,213046170,3165,3165,3165,3165,426
|
|
20230906,132800,211697880,3165,3165,3165,3165,0
|
|
20230906,132700,211697880,3165,3165,3165,3165,0
|
|
20230906,132600,211697880,3165,3165,3165,3165,0
|
|
20230906,132500,211697880,3165,3165,3165,3165,0
|
|
20230906,132400,211697880,3165,3165,3165,3165,0
|
|
20230906,132300,211697880,3165,3165,3165,3165,72
|
|
20230906,132200,211470000,3165,3165,3165,3165,0
|
|
20230906,132100,211470000,3165,3165,3165,3165,0
|
|
20230906,132000,211470000,3165,3165,3165,3165,0
|
|
20230906,131900,211470000,3165,3165,3165,3165,0
|
|
20230906,131800,211470000,3165,3165,3165,3165,1
|
|
20230906,131700,211466835,3155,3155,3155,3155,6352
|
|
20230906,131600,191426275,3160,3165,3165,3160,100
|
|
20230906,131500,191110270,3160,3160,3160,3160,0
|
|
20230906,131400,191110270,3160,3165,3165,3160,152
|
|
20230906,131300,190629940,3160,3155,3160,3155,12
|
|
20230906,131200,190592025,3150,3155,3155,3150,1300
|
|
20230906,131100,186496525,3165,3165,3165,3165,0
|
|
20230906,131000,186496525,3165,3165,3165,3165,0
|
|
20230906,130900,186496525,3165,3165,3165,3165,0
|
|
20230906,130800,186496525,3165,3165,3165,3165,0
|
|
20230906,130700,186496525,3165,3155,3165,3155,163
|
|
20230906,130600,185982240,3165,3165,3165,3165,1
|
|
20230906,130500,185979075,3165,3165,3165,3165,0
|
|
20230906,130400,185979075,3165,3165,3165,3165,0
|
|
20230906,130300,185979075,3165,3165,3165,3165,0
|
|
20230906,130200,185979075,3165,3165,3165,3165,10
|
|
20230906,130100,185947425,3170,3170,3170,3170,0
|
|
20230906,130000,185947425,3170,3170,3170,3170,0
|
|
20230906,125900,185947425,3170,3170,3170,3170,0
|
|
20230906,125800,185947425,3170,3170,3170,3170,0
|
|
20230906,125700,185947425,3170,3170,3170,3170,0
|
|
20230906,125600,185947425,3170,3170,3170,3170,0
|
|
20230906,125500,185947425,3170,3170,3170,3170,3
|
|
20230906,125400,185937915,3170,3170,3170,3170,0
|
|
20230906,125300,185937915,3170,3170,3170,3170,0
|
|
20230906,125200,185937915,3170,3170,3170,3170,0
|
|
20230906,125100,185937915,3170,3170,3170,3170,0
|
|
20230906,125000,185937915,3170,3170,3170,3170,0
|
|
20230906,124900,185937915,3170,3170,3170,3170,0
|
|
20230906,124800,185937915,3170,3160,3170,3160,2
|
|
20230906,124700,185931585,3160,3160,3160,3160,0
|
|
20230906,124600,185931585,3160,3160,3160,3160,1
|
|
20230906,124500,185928425,3170,3170,3170,3170,12
|
|
20230906,124400,185890385,3170,3170,3170,3170,0
|
|
20230906,124300,185890385,3170,3170,3170,3170,0
|
|
20230906,124200,185890385,3170,3170,3170,3170,0
|
|
20230906,124100,185890385,3170,3170,3170,3170,0
|
|
20230906,124000,185890385,3170,3170,3170,3170,0
|
|
20230906,123900,185890385,3170,3150,3170,3150,41
|
|
20230906,123800,185761195,3170,3170,3170,3170,6
|
|
20230906,123700,185742175,3175,3175,3175,3175,0
|
|
20230906,123600,185742175,3175,3175,3175,3175,0
|
|
20230906,123500,185742175,3175,3175,3175,3175,0
|
|
20230906,123400,185742175,3175,3175,3175,3175,0
|
|
20230906,123300,185742175,3175,3175,3175,3175,0
|
|
20230906,123200,185742175,3175,3175,3175,3175,0
|
|
20230906,123100,185742175,3175,3175,3175,3175,0
|
|
20230906,123000,185742175,3175,3175,3175,3175,1
|
|
20230906,122900,185739000,3175,3175,3175,3175,21
|
|
20230906,122800,185672325,3150,3150,3150,3150,0
|
|
20230906,122700,185672325,3150,3150,3150,3150,4
|
|
20230906,122600,185659725,3175,3175,3175,3175,0
|
|
20230906,122500,185659725,3175,3165,3175,3165,2035
|
|
20230906,122400,179205410,3165,3165,3165,3165,0
|
|
20230906,122300,179205410,3165,3165,3165,3165,0
|
|
20230906,122200,179205410,3165,3165,3165,3165,0
|
|
20230906,122100,179205410,3165,3165,3165,3165,0
|
|
20230906,122000,179205410,3165,3165,3165,3165,0
|
|
20230906,121900,179205410,3165,3165,3165,3165,0
|
|
20230906,121800,179205410,3165,3165,3165,3165,1
|
|
20230906,121700,179202245,3150,3150,3150,3150,9
|
|
20230906,121600,179173895,3165,3165,3165,3165,0
|
|
20230906,121500,179173895,3165,3165,3165,3165,1
|
|
20230906,121400,179170730,3165,3150,3165,3150,33
|
|
20230906,121300,179066755,3165,3165,3165,3165,0
|
|
20230906,121200,179066755,3165,3165,3165,3165,0
|
|
20230906,121100,179066755,3165,3165,3165,3165,0
|
|
20230906,121000,179066755,3165,3165,3165,3165,0
|
|
20230906,120900,179066755,3165,3165,3165,3165,3
|
|
20230906,120800,179057260,3165,3155,3165,3155,111
|
|
20230906,120700,178707045,3160,3160,3160,3160,0
|
|
20230906,120600,178707045,3160,3160,3160,3160,0
|
|
20230906,120500,178707045,3160,3160,3160,3160,1
|
|
20230906,120400,178703885,3160,3160,3160,3160,3000
|
|
20230906,120300,169223885,3160,3160,3160,3160,0
|
|
20230906,120200,169223885,3160,3160,3160,3160,0
|
|
20230906,120100,169223885,3160,3155,3160,3155,4965
|
|
20230906,120000,153559285,3160,3160,3160,3160,0
|
|
20230906,115900,153559285,3160,3160,3160,3160,0
|
|
20230906,115800,153559285,3160,3160,3160,3160,5
|
|
20230906,115700,153543485,3160,3160,3160,3160,1
|
|
20230906,115600,153540325,3155,3155,3155,3155,150
|
|
20230906,115500,153067075,3165,3165,3165,3165,0
|
|
20230906,115400,153067075,3165,3155,3165,3155,442
|
|
20230906,115300,151672455,3160,3150,3160,3120,5606
|
|
20230906,115200,134108570,3165,3165,3165,3165,0
|
|
20230906,115100,134108570,3165,3165,3165,3165,0
|
|
20230906,115000,134108570,3165,3165,3165,3165,126
|
|
20230906,114900,133709780,3165,3165,3165,3165,11
|
|
20230906,114800,133674965,3165,3165,3165,3165,160
|
|
20230906,114700,133168565,3165,3165,3165,3165,0
|
|
20230906,114600,133168565,3165,3165,3165,3165,0
|
|
20230906,114500,133168565,3165,3150,3165,3150,5
|
|
20230906,114400,133152785,3165,3165,3165,3165,0
|
|
20230906,114300,133152785,3165,3160,3165,3160,3
|
|
20230906,114200,133143295,3140,3160,3160,3140,3734
|
|
20230906,114100,121393940,3165,3160,3165,3160,5
|
|
20230906,114000,121378135,3165,3165,3165,3165,0
|
|
20230906,113900,121378135,3165,3165,3165,3165,0
|
|
20230906,113800,121378135,3165,3165,3165,3165,0
|
|
20230906,113700,121378135,3165,3165,3165,3165,0
|
|
20230906,113600,121378135,3165,3165,3165,3165,0
|
|
20230906,113500,121378135,3165,3165,3165,3165,29
|
|
20230906,113400,121286350,3165,3165,3165,3165,0
|
|
20230906,113300,121286350,3165,3165,3165,3165,0
|
|
20230906,113200,121286350,3165,3165,3165,3165,0
|
|
20230906,113100,121286350,3165,3160,3165,3160,50
|
|
20230906,113000,121128140,3175,3175,3175,3175,0
|
|
20230906,112900,121128140,3175,3175,3175,3175,0
|
|
20230906,112800,121128140,3175,3175,3175,3175,0
|
|
20230906,112700,121128140,3175,3165,3175,3150,1960
|
|
20230906,112600,114951525,3185,3185,3185,3185,0
|
|
20230906,112500,114951525,3185,3185,3185,3185,0
|
|
20230906,112400,114951525,3185,3175,3185,3175,25
|
|
20230906,112300,114872140,3175,3175,3175,3175,0
|
|
20230906,112200,114872140,3175,3175,3175,3175,0
|
|
20230906,112100,114872140,3175,3175,3175,3175,2
|
|
20230906,112000,114865790,3175,3175,3175,3175,1
|
|
20230906,111900,114862615,3165,3165,3165,3165,0
|
|
20230906,111800,114862615,3165,3170,3170,3165,10
|
|
20230906,111700,114830960,3175,3175,3175,3175,0
|
|
20230906,111600,114830960,3175,3175,3175,3175,1
|
|
20230906,111500,114827785,3160,3160,3160,3160,0
|
|
20230906,111400,114827785,3160,3160,3160,3160,0
|
|
20230906,111300,114827785,3160,3165,3165,3160,20
|
|
20230906,111200,114764560,3175,3175,3175,3175,103
|
|
20230906,111100,114437535,3175,3175,3175,3175,10
|
|
20230906,111000,114405785,3175,3160,3175,3160,51
|
|
20230906,110900,114244535,3175,3175,3175,3175,0
|
|
20230906,110800,114244535,3175,3175,3175,3175,0
|
|
20230906,110700,114244535,3175,3175,3175,3175,1500
|
|
20230906,110600,109482035,3175,3175,3175,3175,0
|
|
20230906,110500,109482035,3175,3175,3175,3175,0
|
|
20230906,110400,109482035,3175,3175,3175,3175,0
|
|
20230906,110300,109482035,3175,3175,3175,3175,0
|
|
20230906,110200,109482035,3175,3175,3175,3175,0
|
|
20230906,110100,109482035,3175,3175,3175,3175,0
|
|
20230906,110000,109482035,3175,3175,3175,3175,0
|
|
20230906,105900,109482035,3175,3175,3175,3175,3
|
|
20230906,105800,109472510,3175,3175,3175,3175,0
|
|
20230906,105700,109472510,3175,3175,3175,3175,0
|
|
20230906,105600,109472510,3175,3175,3175,3175,0
|
|
20230906,105500,109472510,3175,3175,3175,3175,157
|
|
20230906,105400,108974035,3175,3160,3175,3155,1504
|
|
20230906,105300,104227585,3175,3175,3175,3175,0
|
|
20230906,105200,104227585,3175,3170,3175,3170,300
|
|
20230906,105100,103275615,3175,3175,3175,3175,0
|
|
20230906,105000,103275615,3175,3175,3175,3175,0
|
|
20230906,104900,103275615,3175,3175,3175,3175,0
|
|
20230906,104800,103275615,3175,3175,3175,3175,0
|
|
20230906,104700,103275615,3175,3175,3175,3175,0
|
|
20230906,104600,103275615,3175,3175,3175,3175,0
|
|
20230906,104500,103275615,3175,3175,3175,3175,0
|
|
20230906,104400,103275615,3175,3175,3175,3175,1
|
|
20230906,104300,103272440,3160,3160,3160,3160,1161
|
|
20230906,104200,99603680,3175,3175,3175,3175,0
|
|
20230906,104100,99603680,3175,3175,3175,3175,1
|
|
20230906,104000,99600505,3160,3160,3160,3160,3
|
|
20230906,103900,99591025,3175,3175,3175,3175,0
|
|
20230906,103800,99591025,3175,3175,3175,3175,0
|
|
20230906,103700,99591025,3175,3175,3175,3175,0
|
|
20230906,103600,99591025,3175,3175,3175,3175,20
|
|
20230906,103500,99527525,3190,3190,3190,3190,0
|
|
20230906,103400,99527525,3190,3190,3190,3190,0
|
|
20230906,103300,99527525,3190,3175,3190,3175,88
|
|
20230906,103200,99248040,3175,3190,3190,3145,13701
|
|
20230906,103100,55944230,3200,3200,3200,3200,0
|
|
20230906,103000,55944230,3200,3200,3200,3200,0
|
|
20230906,102900,55944230,3200,3200,3200,3200,0
|
|
20230906,102800,55944230,3200,3200,3200,3200,0
|
|
20230906,102700,55944230,3200,3200,3200,3200,10
|
|
20230906,102600,55912230,3205,3205,3205,3205,0
|
|
20230906,102500,55912230,3205,3205,3205,3205,0
|
|
20230906,102400,55912230,3205,3205,3205,3205,0
|
|
20230906,102300,55912230,3205,3205,3205,3205,0
|
|
20230906,102200,55912230,3205,3205,3205,3205,0
|
|
20230906,102100,55912230,3205,3205,3205,3205,0
|
|
20230906,102000,55912230,3205,3205,3205,3205,0
|
|
20230906,101900,55912230,3205,3205,3205,3205,0
|
|
20230906,101800,55912230,3205,3205,3205,3205,0
|
|
20230906,101700,55912230,3205,3205,3205,3205,0
|
|
20230906,101600,55912230,3205,3205,3205,3205,0
|
|
20230906,101500,55912230,3205,3205,3205,3205,0
|
|
20230906,101400,55912230,3205,3205,3205,3205,0
|
|
20230906,101300,55912230,3205,3210,3210,3205,2
|
|
20230906,101200,55905815,3205,3205,3205,3205,100
|
|
20230906,101100,55585315,3210,3210,3210,3210,0
|
|
20230906,101000,55585315,3210,3210,3210,3210,0
|
|
20230906,100900,55585315,3210,3210,3210,3210,0
|
|
20230906,100800,55585315,3210,3190,3210,3180,122
|
|
20230906,100700,55197115,3210,3210,3210,3210,0
|
|
20230906,100600,55197115,3210,3190,3210,3190,102
|
|
20230906,100500,54869715,3210,3210,3210,3210,100
|
|
20230906,100400,54548715,3210,3205,3210,3205,1320
|
|
20230906,100300,50318110,3205,3185,3215,3185,6434
|
|
20230906,100200,29717320,3185,3185,3185,3185,0
|
|
20230906,100100,29717320,3185,3185,3185,3185,0
|
|
20230906,100000,29717320,3185,3185,3185,3185,0
|
|
20230906,095900,29717320,3185,3185,3185,3185,12
|
|
20230906,095800,29679100,3185,3185,3185,3185,0
|
|
20230906,095700,29679100,3185,3185,3185,3185,1
|
|
20230906,095600,29675915,3185,3185,3185,3185,17
|
|
20230906,095500,29621770,3190,3190,3190,3190,0
|
|
20230906,095400,29621770,3190,3190,3190,3190,0
|
|
20230906,095300,29621770,3190,3190,3190,3190,0
|
|
20230906,095200,29621770,3190,3190,3190,3190,0
|
|
20230906,095100,29621770,3190,3190,3190,3190,0
|
|
20230906,095000,29621770,3190,3190,3190,3190,0
|
|
20230906,094900,29621770,3190,3190,3190,3190,0
|
|
20230906,094800,29621770,3190,3190,3190,3190,0
|
|
20230906,094700,29621770,3190,3190,3190,3190,0
|
|
20230906,094600,29621770,3190,3190,3190,3190,0
|
|
20230906,094500,29621770,3190,3190,3190,3190,0
|
|
20230906,094400,29621770,3190,3175,3190,3175,3
|
|
20230906,094300,29612220,3190,3185,3190,3175,15
|
|
20230906,094200,29564420,3175,3190,3190,3175,45
|
|
20230906,094100,29421470,3190,3190,3190,3190,0
|
|
20230906,094000,29421470,3190,3190,3190,3190,1
|
|
20230906,093900,29418280,3190,3190,3190,3190,0
|
|
20230906,093800,29418280,3190,3190,3190,3190,0
|
|
20230906,093700,29418280,3190,3185,3190,3185,12
|
|
20230906,093600,29380005,3185,3185,3185,3185,0
|
|
20230906,093500,29380005,3185,3190,3190,3185,19
|
|
20230906,093400,29319440,3175,3175,3175,3175,0
|
|
20230906,093300,29319440,3175,3190,3190,3175,573
|
|
20230906,093200,27500130,3190,3175,3190,3175,6
|
|
20230906,093100,27481040,3175,3175,3175,3175,85
|
|
20230906,093000,27211165,3190,3190,3190,3190,0
|
|
20230906,092900,27211165,3190,3190,3190,3190,0
|
|
20230906,092800,27211165,3190,3175,3190,3175,23
|
|
20230906,092700,27137935,3175,3175,3175,3175,35
|
|
20230906,092600,27026810,3175,3175,3175,3175,0
|
|
20230906,092500,27026810,3175,3175,3175,3175,3
|
|
20230906,092400,27017285,3190,3190,3190,3190,0
|
|
20230906,092300,27017285,3190,3190,3190,3190,0
|
|
20230906,092200,27017285,3190,3190,3190,3190,0
|
|
20230906,092100,27017285,3190,3185,3190,3185,2
|
|
20230906,092000,27010910,3175,3175,3175,3175,4
|
|
20230906,091900,26998210,3190,3185,3190,3175,1150
|
|
20230906,091800,23335510,3175,3185,3185,3175,4
|
|
20230906,091700,23322800,3175,3175,3175,3175,0
|
|
20230906,091600,23322800,3175,3185,3185,3175,18
|
|
20230906,091500,23265500,3175,3175,3175,3175,3
|
|
20230906,091400,23255975,3185,3185,3185,3185,0
|
|
20230906,091300,23255975,3185,3175,3185,3175,4
|
|
20230906,091200,23243265,3185,3185,3185,3185,1
|
|
20230906,091100,23240080,3180,3170,3180,3170,63
|
|
20230906,091000,23039770,3185,3185,3185,3185,0
|
|
20230906,090900,23039770,3185,3185,3185,3185,345
|
|
20230906,090800,21940945,3185,3175,3185,3175,44
|
|
20230906,090700,21801215,3170,3170,3170,3170,20
|
|
20230906,090600,21737815,3170,3165,3170,3165,688
|
|
20230906,090500,19557370,3165,3175,3175,3165,470
|
|
20230906,090400,18067450,3185,3185,3185,3185,0
|
|
20230906,090300,18067450,3185,3175,3185,3175,111
|
|
20230906,090200,17714485,3165,3160,3175,3160,2228
|
|
20230906,090100,10669750,3185,3185,3185,3185,31
|
|
20230906,090000,10571015,3185,3185,3185,3185,3319
|