693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,203000,278834960,4070,4070,4070,4070,1090
|
|
20230913,202900,278834960,4070,4070,4070,4070,0
|
|
20230913,202800,278834960,4070,4070,4070,4070,0
|
|
20230913,202700,278834960,4070,4070,4070,4070,0
|
|
20230913,202600,278834960,4070,4070,4070,4070,0
|
|
20230913,202500,278834960,4070,4070,4070,4070,0
|
|
20230913,202400,278834960,4070,4070,4070,4070,0
|
|
20230913,202300,278834960,4070,4070,4070,4070,0
|
|
20230913,202200,278834960,4070,4070,4070,4070,0
|
|
20230913,202100,278834960,4070,4070,4070,4070,0
|
|
20230913,202000,278834960,4070,4070,4070,4070,0
|
|
20230913,201900,278834960,4070,4070,4070,4070,0
|
|
20230913,201800,278834960,4070,4070,4070,4070,0
|
|
20230913,201700,278834960,4070,4070,4070,4070,0
|
|
20230913,201600,278834960,4070,4070,4070,4070,0
|
|
20230913,201500,278834960,4070,4070,4070,4070,0
|
|
20230913,201400,278834960,4070,4070,4070,4070,0
|
|
20230913,201300,278834960,4070,4070,4070,4070,0
|
|
20230913,201200,278834960,4070,4070,4070,4070,0
|
|
20230913,201100,278834960,4070,4070,4070,4070,0
|
|
20230913,201000,278834960,4070,4070,4070,4070,0
|
|
20230913,200900,278834960,4070,4070,4070,4070,0
|
|
20230913,200800,278834960,4070,4070,4070,4070,0
|
|
20230913,200700,278834960,4070,4070,4070,4070,0
|
|
20230913,200600,278834960,4070,4070,4070,4070,0
|
|
20230913,200500,278834960,4070,4070,4070,4070,0
|
|
20230913,200400,278834960,4070,4070,4070,4070,0
|
|
20230913,200300,278834960,4070,4070,4070,4070,0
|
|
20230913,200200,278834960,4070,4070,4070,4070,0
|
|
20230913,200100,278834960,4070,4070,4070,4070,0
|
|
20230913,200000,278834960,4070,4070,4070,4070,1090
|
|
20230913,195900,278834960,4070,4070,4070,4070,0
|
|
20230913,195800,278834960,4070,4070,4070,4070,0
|
|
20230913,195700,278834960,4070,4070,4070,4070,0
|
|
20230913,195600,278834960,4070,4070,4070,4070,0
|
|
20230913,195500,278834960,4070,4070,4070,4070,0
|
|
20230913,195400,278834960,4070,4070,4070,4070,0
|
|
20230913,195300,278834960,4070,4070,4070,4070,0
|
|
20230913,195200,278834960,4070,4070,4070,4070,0
|
|
20230913,195100,278834960,4070,4070,4070,4070,0
|
|
20230913,195000,278834960,4070,4070,4070,4070,0
|
|
20230913,194900,278834960,4070,4070,4070,4070,0
|
|
20230913,194800,278834960,4070,4070,4070,4070,0
|
|
20230913,194700,278834960,4070,4070,4070,4070,0
|
|
20230913,194600,278834960,4070,4070,4070,4070,0
|
|
20230913,194500,278834960,4070,4070,4070,4070,0
|
|
20230913,194400,278834960,4070,4070,4070,4070,0
|
|
20230913,194300,278834960,4070,4070,4070,4070,0
|
|
20230913,194200,278834960,4070,4070,4070,4070,0
|
|
20230913,194100,278834960,4070,4070,4070,4070,0
|
|
20230913,194000,278834960,4070,4070,4070,4070,0
|
|
20230913,193900,278834960,4070,4070,4070,4070,0
|
|
20230913,193800,278834960,4070,4070,4070,4070,0
|
|
20230913,193700,278834960,4070,4070,4070,4070,0
|
|
20230913,193600,278834960,4070,4070,4070,4070,0
|
|
20230913,193500,278834960,4070,4070,4070,4070,0
|
|
20230913,193400,278834960,4070,4070,4070,4070,0
|
|
20230913,193300,278834960,4070,4070,4070,4070,0
|
|
20230913,193200,278834960,4070,4070,4070,4070,0
|
|
20230913,193100,278834960,4070,4070,4070,4070,0
|
|
20230913,193000,278834960,4070,4070,4070,4070,1090
|
|
20230913,192900,278834960,4070,4070,4070,4070,0
|
|
20230913,192800,278834960,4070,4070,4070,4070,0
|
|
20230913,192700,278834960,4070,4070,4070,4070,0
|
|
20230913,192600,278834960,4070,4070,4070,4070,0
|
|
20230913,192500,278834960,4070,4070,4070,4070,0
|
|
20230913,192400,278834960,4070,4070,4070,4070,0
|
|
20230913,192300,278834960,4070,4070,4070,4070,0
|
|
20230913,192200,278834960,4070,4070,4070,4070,0
|
|
20230913,192100,278834960,4070,4070,4070,4070,0
|
|
20230913,192000,278834960,4070,4070,4070,4070,0
|
|
20230913,191900,278834960,4070,4070,4070,4070,0
|
|
20230913,191800,278834960,4070,4070,4070,4070,0
|
|
20230913,191700,278834960,4070,4070,4070,4070,0
|
|
20230913,191600,278834960,4070,4070,4070,4070,0
|
|
20230913,191500,278834960,4070,4070,4070,4070,0
|
|
20230913,191400,278834960,4070,4070,4070,4070,0
|
|
20230913,191300,278834960,4070,4070,4070,4070,0
|
|
20230913,191200,278834960,4070,4070,4070,4070,0
|
|
20230913,191100,278834960,4070,4070,4070,4070,0
|
|
20230913,191000,278834960,4070,4070,4070,4070,0
|
|
20230913,190900,278834960,4070,4070,4070,4070,0
|
|
20230913,190800,278834960,4070,4070,4070,4070,0
|
|
20230913,190700,278834960,4070,4070,4070,4070,0
|
|
20230913,190600,278834960,4070,4070,4070,4070,0
|
|
20230913,190500,278834960,4070,4070,4070,4070,0
|
|
20230913,190400,278834960,4070,4070,4070,4070,0
|
|
20230913,190300,278834960,4070,4070,4070,4070,0
|
|
20230913,190200,278834960,4070,4070,4070,4070,0
|
|
20230913,190100,278834960,4070,4070,4070,4070,0
|
|
20230913,190000,278834960,4070,4070,4070,4070,1090
|
|
20230913,185900,278834960,4070,4070,4070,4070,0
|
|
20230913,185800,278834960,4070,4070,4070,4070,0
|
|
20230913,185700,278834960,4070,4070,4070,4070,0
|
|
20230913,185600,278834960,4070,4070,4070,4070,0
|
|
20230913,185500,278834960,4070,4070,4070,4070,0
|
|
20230913,185400,278834960,4070,4070,4070,4070,0
|
|
20230913,185300,278834960,4070,4070,4070,4070,0
|
|
20230913,185200,278834960,4070,4070,4070,4070,0
|
|
20230913,185100,278834960,4070,4070,4070,4070,0
|
|
20230913,185000,278834960,4070,4070,4070,4070,0
|
|
20230913,184900,278834960,4070,4070,4070,4070,0
|
|
20230913,184800,278834960,4070,4070,4070,4070,0
|
|
20230913,184700,278834960,4070,4070,4070,4070,0
|
|
20230913,184600,278834960,4070,4070,4070,4070,0
|
|
20230913,184500,278834960,4070,4070,4070,4070,0
|
|
20230913,184400,278834960,4070,4070,4070,4070,0
|
|
20230913,184300,278834960,4070,4070,4070,4070,0
|
|
20230913,184200,278834960,4070,4070,4070,4070,0
|
|
20230913,184100,278834960,4070,4070,4070,4070,0
|
|
20230913,184000,278834960,4070,4070,4070,4070,0
|
|
20230913,183900,278834960,4070,4070,4070,4070,0
|
|
20230913,183800,278834960,4070,4070,4070,4070,0
|
|
20230913,183700,278834960,4070,4070,4070,4070,0
|
|
20230913,183600,278834960,4070,4070,4070,4070,0
|
|
20230913,183500,278834960,4070,4070,4070,4070,0
|
|
20230913,183400,278834960,4070,4070,4070,4070,0
|
|
20230913,183300,278834960,4070,4070,4070,4070,0
|
|
20230913,183200,278834960,4070,4070,4070,4070,0
|
|
20230913,183100,278834960,4070,4070,4070,4070,0
|
|
20230913,183000,278834960,4070,4070,4070,4070,1090
|
|
20230913,182900,278834960,4070,4070,4070,4070,0
|
|
20230913,182800,278834960,4070,4070,4070,4070,0
|
|
20230913,182700,278834960,4070,4070,4070,4070,0
|
|
20230913,182600,278834960,4070,4070,4070,4070,0
|
|
20230913,182500,278834960,4070,4070,4070,4070,0
|
|
20230913,182400,278834960,4070,4070,4070,4070,0
|
|
20230913,182300,278834960,4070,4070,4070,4070,0
|
|
20230913,182200,278834960,4070,4070,4070,4070,0
|
|
20230913,182100,278834960,4070,4070,4070,4070,0
|
|
20230913,182000,278834960,4070,4070,4070,4070,0
|
|
20230913,181900,278834960,4070,4070,4070,4070,0
|
|
20230913,181800,278834960,4070,4070,4070,4070,0
|
|
20230913,181700,278834960,4070,4070,4070,4070,0
|
|
20230913,181600,278834960,4070,4070,4070,4070,0
|
|
20230913,181500,278834960,4070,4070,4070,4070,0
|
|
20230913,181400,278834960,4070,4070,4070,4070,0
|
|
20230913,181300,278834960,4070,4070,4070,4070,0
|
|
20230913,181200,278834960,4070,4070,4070,4070,0
|
|
20230913,181100,278834960,4070,4070,4070,4070,0
|
|
20230913,181000,278834960,4070,4070,4070,4070,0
|
|
20230913,180900,278834960,4070,4070,4070,4070,0
|
|
20230913,180800,278834960,4070,4070,4070,4070,0
|
|
20230913,180700,278834960,4070,4070,4070,4070,0
|
|
20230913,180600,278834960,4070,4070,4070,4070,0
|
|
20230913,180500,278834960,4070,4070,4070,4070,0
|
|
20230913,180400,278834960,4070,4070,4070,4070,0
|
|
20230913,180300,278834960,4070,4070,4070,4070,0
|
|
20230913,180200,278834960,4070,4070,4070,4070,0
|
|
20230913,180100,278834960,4070,4070,4070,4070,0
|
|
20230913,180000,278834960,4070,4070,4070,4070,1090
|
|
20230913,175900,278834960,4070,4070,4070,4070,0
|
|
20230913,175800,278834960,4070,4070,4070,4070,0
|
|
20230913,175700,278834960,4070,4070,4070,4070,0
|
|
20230913,175600,278834960,4070,4070,4070,4070,0
|
|
20230913,175500,278834960,4070,4070,4070,4070,0
|
|
20230913,175400,278834960,4070,4070,4070,4070,0
|
|
20230913,175300,278834960,4070,4070,4070,4070,0
|
|
20230913,175200,278834960,4070,4070,4070,4070,0
|
|
20230913,175100,278834960,4070,4070,4070,4070,0
|
|
20230913,175000,278834960,4070,4070,4070,4070,0
|
|
20230913,174900,278834960,4070,4070,4070,4070,0
|
|
20230913,174800,278834960,4070,4070,4070,4070,0
|
|
20230913,174700,278834960,4070,4070,4070,4070,0
|
|
20230913,174600,278834960,4070,4070,4070,4070,0
|
|
20230913,174500,278834960,4070,4070,4070,4070,0
|
|
20230913,174400,278834960,4070,4070,4070,4070,0
|
|
20230913,174300,278834960,4070,4070,4070,4070,0
|
|
20230913,174200,278834960,4070,4070,4070,4070,0
|
|
20230913,174100,278834960,4070,4070,4070,4070,0
|
|
20230913,174000,278834960,4070,4070,4070,4070,0
|
|
20230913,173900,278834960,4070,4070,4070,4070,0
|
|
20230913,173800,278834960,4070,4070,4070,4070,0
|
|
20230913,173700,278834960,4070,4070,4070,4070,0
|
|
20230913,173600,278834960,4070,4070,4070,4070,0
|
|
20230913,173500,278834960,4070,4070,4070,4070,0
|
|
20230913,173400,278834960,4070,4070,4070,4070,0
|
|
20230913,173300,278834960,4070,4070,4070,4070,0
|
|
20230913,173200,278834960,4070,4070,4070,4070,0
|
|
20230913,173100,278834960,4070,4070,4070,4070,0
|
|
20230913,173000,278834960,4070,4070,4070,4070,1090
|
|
20230913,172900,278834960,4070,4070,4070,4070,0
|
|
20230913,172800,278834960,4070,4070,4070,4070,0
|
|
20230913,172700,278834960,4070,4070,4070,4070,0
|
|
20230913,172600,278834960,4070,4070,4070,4070,0
|
|
20230913,172500,278834960,4070,4070,4070,4070,0
|
|
20230913,172400,278834960,4070,4070,4070,4070,0
|
|
20230913,172300,278834960,4070,4070,4070,4070,0
|
|
20230913,172200,278834960,4070,4070,4070,4070,0
|
|
20230913,172100,278834960,4070,4070,4070,4070,0
|
|
20230913,172000,278834960,4070,4070,4070,4070,0
|
|
20230913,171900,278834960,4070,4070,4070,4070,0
|
|
20230913,171800,278834960,4070,4070,4070,4070,0
|
|
20230913,171700,278834960,4070,4070,4070,4070,0
|
|
20230913,171600,278834960,4070,4070,4070,4070,0
|
|
20230913,171500,278834960,4070,4070,4070,4070,0
|
|
20230913,171400,278834960,4070,4070,4070,4070,0
|
|
20230913,171300,278834960,4070,4070,4070,4070,0
|
|
20230913,171200,278834960,4070,4070,4070,4070,0
|
|
20230913,171100,278834960,4070,4070,4070,4070,0
|
|
20230913,171000,278834960,4070,4070,4070,4070,0
|
|
20230913,170900,278834960,4070,4070,4070,4070,0
|
|
20230913,170800,278834960,4070,4070,4070,4070,0
|
|
20230913,170700,278834960,4070,4070,4070,4070,0
|
|
20230913,170600,278834960,4070,4070,4070,4070,0
|
|
20230913,170500,278834960,4070,4070,4070,4070,0
|
|
20230913,170400,278834960,4070,4070,4070,4070,0
|
|
20230913,170300,278834960,4070,4070,4070,4070,0
|
|
20230913,170200,278834960,4070,4070,4070,4070,0
|
|
20230913,170100,278834960,4070,4070,4070,4070,0
|
|
20230913,170000,278834960,4070,4070,4070,4070,1090
|
|
20230913,165900,278834960,4070,4070,4070,4070,0
|
|
20230913,165800,278834960,4070,4070,4070,4070,0
|
|
20230913,165700,278834960,4070,4070,4070,4070,0
|
|
20230913,165600,278834960,4070,4070,4070,4070,0
|
|
20230913,165500,278834960,4070,4070,4070,4070,0
|
|
20230913,165400,278834960,4070,4070,4070,4070,0
|
|
20230913,165300,278834960,4070,4070,4070,4070,0
|
|
20230913,165200,278834960,4070,4070,4070,4070,0
|
|
20230913,165100,278834960,4070,4070,4070,4070,0
|
|
20230913,165000,278834960,4070,4070,4070,4070,0
|
|
20230913,164900,278834960,4070,4070,4070,4070,0
|
|
20230913,164800,278834960,4070,4070,4070,4070,0
|
|
20230913,164700,278834960,4070,4070,4070,4070,0
|
|
20230913,164600,278834960,4070,4070,4070,4070,0
|
|
20230913,164500,278834960,4070,4070,4070,4070,0
|
|
20230913,164400,278834960,4070,4070,4070,4070,0
|
|
20230913,164300,278834960,4070,4070,4070,4070,0
|
|
20230913,164200,278834960,4070,4070,4070,4070,0
|
|
20230913,164100,278834960,4070,4070,4070,4070,0
|
|
20230913,164000,278834960,4070,4070,4070,4070,0
|
|
20230913,163900,278834960,4070,4070,4070,4070,0
|
|
20230913,163800,278834960,4070,4070,4070,4070,0
|
|
20230913,163700,278834960,4070,4070,4070,4070,0
|
|
20230913,163600,278834960,4070,4070,4070,4070,0
|
|
20230913,163500,278834960,4070,4070,4070,4070,0
|
|
20230913,163400,278834960,4070,4070,4070,4070,0
|
|
20230913,163300,278834960,4070,4070,4070,4070,0
|
|
20230913,163200,278834960,4070,4070,4070,4070,0
|
|
20230913,163100,278834960,4070,4070,4070,4070,0
|
|
20230913,163000,278834960,4070,4070,4070,4070,1090
|
|
20230913,162900,278834960,4070,4070,4070,4070,0
|
|
20230913,162800,278834960,4070,4070,4070,4070,0
|
|
20230913,162700,278834960,4070,4070,4070,4070,0
|
|
20230913,162600,278834960,4070,4070,4070,4070,0
|
|
20230913,162500,278834960,4070,4070,4070,4070,0
|
|
20230913,162400,278834960,4070,4070,4070,4070,0
|
|
20230913,162300,278834960,4070,4070,4070,4070,0
|
|
20230913,162200,278834960,4070,4070,4070,4070,0
|
|
20230913,162100,278834960,4070,4070,4070,4070,0
|
|
20230913,162000,278834960,4070,4070,4070,4070,0
|
|
20230913,161900,278834960,4070,4070,4070,4070,0
|
|
20230913,161800,278834960,4070,4070,4070,4070,0
|
|
20230913,161700,278834960,4070,4070,4070,4070,0
|
|
20230913,161600,278834960,4070,4070,4070,4070,0
|
|
20230913,161500,278834960,4070,4070,4070,4070,0
|
|
20230913,161400,278834960,4070,4070,4070,4070,0
|
|
20230913,161300,278834960,4070,4070,4070,4070,0
|
|
20230913,161200,278834960,4070,4070,4070,4070,0
|
|
20230913,161100,278834960,4070,4070,4070,4070,0
|
|
20230913,161000,278834960,4070,4070,4070,4070,0
|
|
20230913,160900,278834960,4070,4070,4070,4070,0
|
|
20230913,160800,278834960,4070,4070,4070,4070,0
|
|
20230913,160700,278834960,4070,4070,4070,4070,0
|
|
20230913,160600,278834960,4070,4070,4070,4070,0
|
|
20230913,160500,278834960,4070,4070,4070,4070,0
|
|
20230913,160400,278834960,4070,4070,4070,4070,0
|
|
20230913,160300,278834960,4070,4070,4070,4070,0
|
|
20230913,160200,278834960,4070,4070,4070,4070,0
|
|
20230913,160100,278834960,4070,4070,4070,4070,0
|
|
20230913,160000,278834960,4070,4070,4070,4070,1090
|
|
20230913,155900,278834960,4070,4070,4070,4070,0
|
|
20230913,155800,278834960,4070,4070,4070,4070,0
|
|
20230913,155700,278834960,4070,4070,4070,4070,0
|
|
20230913,155600,278834960,4070,4070,4070,4070,0
|
|
20230913,155500,278834960,4070,4070,4070,4070,0
|
|
20230913,155400,278834960,4070,4070,4070,4070,0
|
|
20230913,155300,278834960,4070,4070,4070,4070,0
|
|
20230913,155200,278834960,4070,4070,4070,4070,0
|
|
20230913,155100,278834960,4070,4070,4070,4070,0
|
|
20230913,155000,278834960,4070,4070,4070,4070,0
|
|
20230913,154900,278834960,4070,4070,4070,4070,0
|
|
20230913,154800,278834960,4070,4070,4070,4070,0
|
|
20230913,154700,278834960,4070,4070,4070,4070,0
|
|
20230913,154600,278834960,4070,4070,4070,4070,0
|
|
20230913,154500,278834960,4070,4070,4070,4070,0
|
|
20230913,154400,278834960,4070,4070,4070,4070,0
|
|
20230913,154300,278834960,4070,4070,4070,4070,0
|
|
20230913,154200,278834960,4070,4070,4070,4070,0
|
|
20230913,154100,278834960,4070,4070,4070,4070,0
|
|
20230913,154000,278834960,4070,4070,4070,4070,0
|
|
20230913,153900,278834960,4070,4070,4070,4070,0
|
|
20230913,153800,278834960,4070,4070,4070,4070,0
|
|
20230913,153700,278834960,4070,4070,4070,4070,0
|
|
20230913,153600,278834960,4070,4070,4070,4070,0
|
|
20230913,153500,278834960,4070,4070,4070,4070,0
|
|
20230913,153400,278834960,4070,4070,4070,4070,0
|
|
20230913,153300,278834960,4070,4070,4070,4070,0
|
|
20230913,153200,278834960,4070,4070,4070,4070,0
|
|
20230913,153100,278834960,4070,4070,4070,4070,0
|
|
20230913,153000,278834960,4070,4070,4070,4070,2180
|
|
20230913,152900,274398660,4060,4060,4060,4060,0
|
|
20230913,152800,274398660,4060,4060,4060,4060,0
|
|
20230913,152700,274398660,4060,4060,4060,4060,0
|
|
20230913,152600,274398660,4060,4060,4060,4060,0
|
|
20230913,152500,274398660,4060,4060,4060,4060,0
|
|
20230913,152400,274398660,4060,4060,4060,4060,0
|
|
20230913,152300,274398660,4060,4060,4060,4060,0
|
|
20230913,152200,274398660,4060,4060,4060,4060,0
|
|
20230913,152100,274398660,4060,4060,4060,4060,0
|
|
20230913,152000,274398660,4060,4060,4060,4060,0
|
|
20230913,151900,274398660,4060,4085,4085,4060,1297
|
|
20230913,151800,269129135,4085,4085,4085,4085,297
|
|
20230913,151700,267915890,4085,4085,4085,4085,0
|
|
20230913,151600,267915890,4085,4085,4085,4085,10
|
|
20230913,151500,267875040,4085,4085,4085,4085,99
|
|
20230913,151400,267470625,4070,4070,4070,4070,561
|
|
20230913,151300,265187355,4070,4070,4070,4070,85
|
|
20230913,151200,264841405,4070,4080,4080,4070,65
|
|
20230913,151100,264576585,4090,4090,4090,4080,484
|
|
20230913,151000,262598420,4090,4095,4095,4090,142
|
|
20230913,150900,262017150,4090,4090,4090,4090,80
|
|
20230913,150800,261689950,4090,4090,4090,4090,0
|
|
20230913,150700,261689950,4090,4090,4090,4090,34
|
|
20230913,150600,261550890,4095,4095,4095,4095,138
|
|
20230913,150500,260985780,4100,4100,4100,4100,0
|
|
20230913,150400,260985780,4100,4100,4100,4100,480
|
|
20230913,150300,259017780,4090,4095,4095,4090,7179
|
|
20230913,150200,229654845,4095,4095,4095,4095,25
|
|
20230913,150100,229552470,4095,4095,4095,4095,0
|
|
20230913,150000,229552470,4095,4095,4095,4095,0
|
|
20230913,145900,229552470,4095,4095,4095,4095,1
|
|
20230913,145800,229548375,4095,4095,4100,4095,21
|
|
20230913,145700,229462330,4095,4095,4095,4095,0
|
|
20230913,145600,229462330,4095,4095,4095,4095,0
|
|
20230913,145500,229462330,4095,4095,4095,4095,530
|
|
20230913,145400,227291980,4095,4095,4095,4095,153
|
|
20230913,145300,226665445,4095,4095,4095,4095,0
|
|
20230913,145200,226665445,4095,4095,4095,4095,682
|
|
20230913,145100,223872655,4095,4095,4095,4095,0
|
|
20230913,145000,223872655,4095,4095,4095,4095,0
|
|
20230913,144900,223872655,4095,4095,4095,4095,0
|
|
20230913,144800,223872655,4095,4090,4095,4090,246
|
|
20230913,144700,222865290,4095,4095,4095,4095,1
|
|
20230913,144600,222861195,4095,4090,4095,4090,106
|
|
20230913,144500,222427155,4095,4095,4095,4095,21
|
|
20230913,144400,222341160,4090,4090,4090,4090,3
|
|
20230913,144300,222328890,4095,4095,4095,4095,20
|
|
20230913,144200,222246990,4090,4090,4090,4090,0
|
|
20230913,144100,222246990,4090,4090,4090,4090,0
|
|
20230913,144000,222246990,4090,4090,4090,4090,0
|
|
20230913,143900,222246990,4090,4090,4090,4090,0
|
|
20230913,143800,222246990,4090,4090,4090,4090,20
|
|
20230913,143700,222165190,4095,4095,4095,4095,7
|
|
20230913,143600,222136525,4095,4095,4095,4095,200
|
|
20230913,143500,221317525,4090,4090,4090,4090,0
|
|
20230913,143400,221317525,4090,4090,4090,4090,0
|
|
20230913,143300,221317525,4090,4090,4090,4090,0
|
|
20230913,143200,221317525,4090,4090,4090,4090,0
|
|
20230913,143100,221317525,4090,4090,4090,4090,0
|
|
20230913,143000,221317525,4090,4090,4090,4090,0
|
|
20230913,142900,221317525,4090,4090,4090,4090,0
|
|
20230913,142800,221317525,4090,4090,4090,4090,250
|
|
20230913,142700,220295025,4095,4095,4095,4095,0
|
|
20230913,142600,220295025,4095,4095,4095,4095,0
|
|
20230913,142500,220295025,4095,4095,4095,4095,1
|
|
20230913,142400,220290930,4095,4095,4095,4095,0
|
|
20230913,142300,220290930,4095,4095,4095,4095,100
|
|
20230913,142200,219881430,4100,4100,4100,4100,0
|
|
20230913,142100,219881430,4100,4100,4100,4100,100
|
|
20230913,142000,219471430,4110,4105,4120,4105,148
|
|
20230913,141900,218863030,4105,4105,4105,4105,0
|
|
20230913,141800,218863030,4105,4105,4105,4105,0
|
|
20230913,141700,218863030,4105,4105,4105,4105,0
|
|
20230913,141600,218863030,4105,4105,4105,4105,0
|
|
20230913,141500,218863030,4105,4105,4105,4105,0
|
|
20230913,141400,218863030,4105,4105,4105,4105,0
|
|
20230913,141300,218863030,4105,4105,4105,4105,10
|
|
20230913,141200,218821980,4090,4090,4090,4090,0
|
|
20230913,141100,218821980,4090,4090,4090,4090,0
|
|
20230913,141000,218821980,4090,4090,4090,4090,0
|
|
20230913,140900,218821980,4090,4090,4090,4090,0
|
|
20230913,140800,218821980,4090,4090,4090,4090,0
|
|
20230913,140700,218821980,4090,4090,4090,4090,0
|
|
20230913,140600,218821980,4090,4090,4090,4090,0
|
|
20230913,140500,218821980,4090,4090,4090,4090,0
|
|
20230913,140400,218821980,4090,4090,4090,4090,0
|
|
20230913,140300,218821980,4090,4090,4090,4090,0
|
|
20230913,140200,218821980,4090,4090,4090,4090,0
|
|
20230913,140100,218821980,4090,4090,4090,4090,0
|
|
20230913,140000,218821980,4090,4090,4090,4090,0
|
|
20230913,135900,218821980,4090,4090,4090,4090,0
|
|
20230913,135800,218821980,4090,4090,4090,4090,0
|
|
20230913,135700,218821980,4090,4090,4090,4090,0
|
|
20230913,135600,218821980,4090,4090,4090,4090,0
|
|
20230913,135500,218821980,4090,4090,4090,4090,381
|
|
20230913,135400,217263690,4090,4090,4090,4090,0
|
|
20230913,135300,217263690,4090,4090,4090,4090,1545
|
|
20230913,135200,210944640,4095,4095,4095,4095,680
|
|
20230913,135100,208160040,4095,4095,4095,4095,0
|
|
20230913,135000,208160040,4095,4100,4100,4095,4
|
|
20230913,134900,208143655,4100,4105,4105,4100,540
|
|
20230913,134800,205929605,4105,4105,4105,4105,0
|
|
20230913,134700,205929605,4105,4105,4105,4105,0
|
|
20230913,134600,205929605,4105,4105,4105,4105,657
|
|
20230913,134500,203232620,4105,4110,4110,4105,50
|
|
20230913,134400,203027365,4125,4125,4125,4125,0
|
|
20230913,134300,203027365,4125,4125,4125,4125,0
|
|
20230913,134200,203027365,4125,4125,4125,4125,0
|
|
20230913,134100,203027365,4125,4125,4125,4125,0
|
|
20230913,134000,203027365,4125,4110,4125,4110,6
|
|
20230913,133900,203002675,4110,4110,4110,4110,0
|
|
20230913,133800,203002675,4110,4130,4130,4110,450
|
|
20230913,133700,201151895,4130,4130,4130,4130,0
|
|
20230913,133600,201151895,4130,4130,4130,4130,0
|
|
20230913,133500,201151895,4130,4130,4130,4130,0
|
|
20230913,133400,201151895,4130,4130,4130,4130,0
|
|
20230913,133300,201151895,4130,4130,4130,4130,0
|
|
20230913,133200,201151895,4130,4130,4130,4130,0
|
|
20230913,133100,201151895,4130,4130,4130,4130,0
|
|
20230913,133000,201151895,4130,4130,4130,4130,0
|
|
20230913,132900,201151895,4130,4130,4130,4130,0
|
|
20230913,132800,201151895,4130,4130,4130,4130,0
|
|
20230913,132700,201151895,4130,4130,4130,4130,0
|
|
20230913,132600,201151895,4130,4130,4130,4130,0
|
|
20230913,132500,201151895,4130,4130,4130,4130,0
|
|
20230913,132400,201151895,4130,4130,4130,4130,0
|
|
20230913,132300,201151895,4130,4130,4130,4130,0
|
|
20230913,132200,201151895,4130,4130,4130,4130,0
|
|
20230913,132100,201151895,4130,4130,4130,4130,0
|
|
20230913,132000,201151895,4130,4130,4130,4130,0
|
|
20230913,131900,201151895,4130,4130,4130,4130,0
|
|
20230913,131800,201151895,4130,4130,4130,4130,0
|
|
20230913,131700,201151895,4130,4130,4130,4130,0
|
|
20230913,131600,201151895,4130,4130,4130,4130,0
|
|
20230913,131500,201151895,4130,4130,4130,4130,0
|
|
20230913,131400,201151895,4130,4130,4130,4130,0
|
|
20230913,131300,201151895,4130,4130,4130,4130,0
|
|
20230913,131200,201151895,4130,4130,4130,4130,5
|
|
20230913,131100,201131245,4130,4130,4130,4130,0
|
|
20230913,131000,201131245,4130,4130,4130,4130,0
|
|
20230913,130900,201131245,4130,4130,4130,4130,0
|
|
20230913,130800,201131245,4130,4130,4130,4130,0
|
|
20230913,130700,201131245,4130,4130,4130,4130,12
|
|
20230913,130600,201081685,4120,4120,4120,4120,0
|
|
20230913,130500,201081685,4120,4130,4130,4120,6
|
|
20230913,130400,201056955,4130,4130,4130,4130,0
|
|
20230913,130300,201056955,4130,4130,4130,4130,0
|
|
20230913,130200,201056955,4130,4130,4130,4130,0
|
|
20230913,130100,201056955,4130,4130,4130,4130,0
|
|
20230913,130000,201056955,4130,4130,4130,4130,0
|
|
20230913,125900,201056955,4130,4130,4130,4130,0
|
|
20230913,125800,201056955,4130,4130,4130,4130,1
|
|
20230913,125700,201052825,4120,4125,4125,4120,3
|
|
20230913,125600,201040455,4130,4145,4145,4130,8
|
|
20230913,125500,201007360,4145,4165,4165,4145,511
|
|
20230913,125400,198879120,4165,4165,4165,4165,543
|
|
20230913,125300,196617525,4160,4150,4190,4150,168
|
|
20230913,125200,195916585,4155,4155,4155,4155,29
|
|
20230913,125100,195796090,4160,4160,4160,4160,0
|
|
20230913,125000,195796090,4160,4160,4160,4160,72
|
|
20230913,124900,195496570,4160,4110,4160,4110,141
|
|
20230913,124800,194913955,4115,4115,4115,4115,0
|
|
20230913,124700,194913955,4115,4115,4115,4115,0
|
|
20230913,124600,194913955,4115,4115,4115,4115,20
|
|
20230913,124500,194831655,4115,4115,4115,4115,21
|
|
20230913,124400,194745240,4130,4130,4130,4130,0
|
|
20230913,124300,194745240,4130,4130,4130,4130,0
|
|
20230913,124200,194745240,4130,4130,4130,4130,0
|
|
20230913,124100,194745240,4130,4125,4130,4125,8
|
|
20230913,124000,194712230,4125,4120,4125,4120,13
|
|
20230913,123900,194658620,4120,4115,4120,4115,99
|
|
20230913,123800,194251175,4115,4115,4115,4115,532
|
|
20230913,123700,192061995,4110,4095,4110,4095,5
|
|
20230913,123600,192041480,4090,4085,4090,4085,740
|
|
20230913,123500,189015580,4085,4085,4085,4085,0
|
|
20230913,123400,189015580,4085,4085,4085,4085,108
|
|
20230913,123300,188574400,4090,4090,4090,4090,0
|
|
20230913,123200,188574400,4090,4090,4090,4090,0
|
|
20230913,123100,188574400,4090,4090,4090,4090,5
|
|
20230913,123000,188553950,4090,4090,4090,4090,0
|
|
20230913,122900,188553950,4090,4090,4090,4090,0
|
|
20230913,122800,188553950,4090,4090,4090,4090,0
|
|
20230913,122700,188553950,4090,4090,4090,4090,0
|
|
20230913,122600,188553950,4090,4090,4090,4090,0
|
|
20230913,122500,188553950,4090,4090,4090,4090,1
|
|
20230913,122400,188549860,4090,4090,4090,4090,0
|
|
20230913,122300,188549860,4090,4090,4090,4090,0
|
|
20230913,122200,188549860,4090,4090,4090,4090,0
|
|
20230913,122100,188549860,4090,4090,4090,4090,0
|
|
20230913,122000,188549860,4090,4090,4090,4090,1
|
|
20230913,121900,188545770,4090,4090,4090,4090,0
|
|
20230913,121800,188545770,4090,4090,4090,4090,0
|
|
20230913,121700,188545770,4090,4090,4090,4090,0
|
|
20230913,121600,188545770,4090,4090,4090,4090,0
|
|
20230913,121500,188545770,4090,4085,4090,4085,121
|
|
20230913,121400,188051480,4090,4090,4090,4090,1
|
|
20230913,121300,188047390,4085,4085,4085,4085,6
|
|
20230913,121200,188022880,4090,4090,4090,4090,0
|
|
20230913,121100,188022880,4090,4090,4090,4090,51
|
|
20230913,121000,187814290,4090,4090,4090,4090,48
|
|
20230913,120900,187617970,4100,4100,4100,4100,121
|
|
20230913,120800,187121870,4100,4100,4100,4100,0
|
|
20230913,120700,187121870,4100,4100,4100,4100,1
|
|
20230913,120600,187117770,4085,4085,4085,4085,0
|
|
20230913,120500,187117770,4085,4085,4085,4085,190
|
|
20230913,120400,186341620,4100,4100,4100,4100,324
|
|
20230913,120300,185013220,4085,4085,4085,4085,0
|
|
20230913,120200,185013220,4085,4085,4085,4085,0
|
|
20230913,120100,185013220,4085,4085,4085,4085,0
|
|
20230913,120000,185013220,4085,4085,4085,4085,0
|
|
20230913,115900,185013220,4085,4085,4085,4085,0
|
|
20230913,115800,185013220,4085,4085,4085,4085,1
|
|
20230913,115700,185009135,4100,4100,4100,4100,0
|
|
20230913,115600,185009135,4100,4095,4100,4095,597
|
|
20230913,115500,182562415,4095,4095,4095,4095,121
|
|
20230913,115400,182066920,4080,4080,4080,4080,0
|
|
20230913,115300,182066920,4080,4080,4080,4080,0
|
|
20230913,115200,182066920,4080,4080,4080,4080,0
|
|
20230913,115100,182066920,4080,4080,4080,4080,0
|
|
20230913,115000,182066920,4080,4080,4080,4080,0
|
|
20230913,114900,182066920,4080,4080,4080,4080,293
|
|
20230913,114800,180871480,4085,4095,4095,4085,1200
|
|
20230913,114700,175969435,4100,4100,4100,4100,12
|
|
20230913,114600,175920235,4100,4100,4100,4100,1
|
|
20230913,114500,175916135,4105,4125,4125,4105,933
|
|
20230913,114400,172079415,4130,4135,4135,4130,62
|
|
20230913,114300,171823095,4135,4135,4135,4135,0
|
|
20230913,114200,171823095,4135,4135,4135,4135,20
|
|
20230913,114100,171740395,4135,4135,4135,4135,3
|
|
20230913,114000,171727990,4135,4135,4135,4135,0
|
|
20230913,113900,171727990,4135,4135,4135,4135,0
|
|
20230913,113800,171727990,4135,4135,4135,4135,0
|
|
20230913,113700,171727990,4135,4135,4135,4135,0
|
|
20230913,113600,171727990,4135,4155,4155,4135,449
|
|
20230913,113500,169869080,4160,4160,4160,4160,0
|
|
20230913,113400,169869080,4160,4160,4160,4160,298
|
|
20230913,113300,168629400,4165,4085,4200,4085,4007
|
|
20230913,113200,152022695,4085,4080,4085,4035,4126
|
|
20230913,113100,135286810,4080,4080,4080,4080,2
|
|
20230913,113000,135278650,4085,4090,4090,4085,230
|
|
20230913,112900,134337960,4085,4085,4085,4085,0
|
|
20230913,112800,134337960,4085,4085,4085,4085,1
|
|
20230913,112700,134333875,4100,4100,4100,4100,2
|
|
20230913,112600,134325675,4100,4095,4100,4095,36
|
|
20230913,112500,134178240,4095,4095,4095,4095,0
|
|
20230913,112400,134178240,4095,4095,4095,4095,0
|
|
20230913,112300,134178240,4095,4085,4095,4080,726
|
|
20230913,112200,131215970,4085,4095,4095,4085,295
|
|
20230913,112100,130010525,4100,4100,4100,4100,4
|
|
20230913,112000,129994125,4105,4105,4105,4105,29
|
|
20230913,111900,129875080,4105,4105,4105,4105,0
|
|
20230913,111800,129875080,4105,4105,4105,4105,0
|
|
20230913,111700,129875080,4105,4105,4105,4105,0
|
|
20230913,111600,129875080,4105,4130,4130,4105,571
|
|
20230913,111500,127529715,4130,4130,4130,4130,0
|
|
20230913,111400,127529715,4130,4130,4130,4130,0
|
|
20230913,111300,127529715,4130,4130,4130,4130,21
|
|
20230913,111200,127442985,4130,4130,4130,4130,0
|
|
20230913,111100,127442985,4130,4130,4130,4130,15
|
|
20230913,111000,127381035,4130,4130,4130,4130,142
|
|
20230913,110900,126794575,4145,4145,4145,4145,0
|
|
20230913,110800,126794575,4145,4145,4145,4145,0
|
|
20230913,110700,126794575,4145,4145,4145,4145,8
|
|
20230913,110600,126761415,4115,4115,4145,4115,1063
|
|
20230913,110500,122378320,4100,4090,4100,4090,1676
|
|
20230913,110400,115508840,4090,4095,4095,4090,80
|
|
20230913,110300,115181530,4095,4095,4095,4095,14
|
|
20230913,110200,115124200,4095,4095,4095,4095,14
|
|
20230913,110100,115066870,4100,4095,4100,4095,125
|
|
20230913,110000,114554440,4095,4095,4095,4095,54
|
|
20230913,105900,114333310,4095,4095,4095,4095,45
|
|
20230913,105800,114149035,4100,4105,4105,4100,2876
|
|
20230913,105700,102355315,4115,4115,4115,4115,0
|
|
20230913,105600,102355315,4115,4115,4115,4115,3
|
|
20230913,105500,102342970,4115,4115,4115,4115,23
|
|
20230913,105400,102248325,4115,4115,4115,4115,0
|
|
20230913,105300,102248325,4115,4115,4115,4115,0
|
|
20230913,105200,102248325,4115,4115,4115,4115,0
|
|
20230913,105100,102248325,4115,4115,4115,4115,1
|
|
20230913,105000,102244210,4115,4115,4115,4115,0
|
|
20230913,104900,102244210,4115,4115,4115,4115,0
|
|
20230913,104800,102244210,4115,4115,4115,4115,0
|
|
20230913,104700,102244210,4115,4115,4115,4115,0
|
|
20230913,104600,102244210,4115,4105,4115,4105,222
|
|
20230913,104500,101331050,4115,4105,4115,4105,1244
|
|
20230913,104400,96212120,4105,4105,4105,4105,74
|
|
20230913,104300,95908350,4105,4105,4105,4105,18
|
|
20230913,104200,95834460,4110,4110,4110,4110,0
|
|
20230913,104100,95834460,4110,4105,4115,4105,398
|
|
20230913,104000,94199700,4110,4110,4115,4105,189
|
|
20230913,103900,93423275,4110,4115,4115,4110,518
|
|
20230913,103800,91291775,4120,4120,4120,4120,5
|
|
20230913,103700,91271175,4120,4120,4125,4115,342
|
|
20230913,103600,89862150,4120,4120,4120,4120,232
|
|
20230913,103500,88906310,4120,4125,4125,4120,334
|
|
20230913,103400,87529980,4125,4130,4130,4125,112
|
|
20230913,103300,87067975,4130,4130,4135,4125,214
|
|
20230913,103200,86184295,4130,4130,4130,4130,2525
|
|
20230913,103100,75756045,4130,4130,4135,4130,66
|
|
20230913,103000,75483445,4130,4135,4135,4130,112
|
|
20230913,102900,75020585,4130,4140,4140,4130,510
|
|
20230913,102800,72914185,4130,4130,4130,4130,0
|
|
20230913,102700,72914185,4130,4130,4130,4130,0
|
|
20230913,102600,72914185,4130,4130,4130,4130,0
|
|
20230913,102500,72914185,4130,4130,4130,4130,0
|
|
20230913,102400,72914185,4130,4130,4130,4130,0
|
|
20230913,102300,72914185,4130,4130,4130,4130,0
|
|
20230913,102200,72914185,4130,4140,4140,4130,270
|
|
20230913,102100,71798585,4130,4130,4140,4130,633
|
|
20230913,102000,69184055,4135,4145,4145,4135,1426
|
|
20230913,101900,63286545,4145,4145,4145,4145,0
|
|
20230913,101800,63286545,4145,4145,4145,4145,0
|
|
20230913,101700,63286545,4145,4145,4145,4145,0
|
|
20230913,101600,63286545,4145,4145,4145,4145,0
|
|
20230913,101500,63286545,4145,4145,4145,4145,0
|
|
20230913,101400,63286545,4145,4145,4145,4145,2
|
|
20230913,101300,63278255,4140,4140,4140,4140,0
|
|
20230913,101200,63278255,4140,4140,4140,4140,0
|
|
20230913,101100,63278255,4140,4140,4140,4140,1
|
|
20230913,101000,63274115,4140,4140,4140,4140,1
|
|
20230913,100900,63269975,4140,4140,4140,4140,0
|
|
20230913,100800,63269975,4140,4140,4140,4140,0
|
|
20230913,100700,63269975,4140,4140,4140,4140,0
|
|
20230913,100600,63269975,4140,4165,4165,4140,244
|
|
20230913,100500,62259565,4155,4155,4155,4155,1
|
|
20230913,100400,62255410,4155,4155,4155,4155,18
|
|
20230913,100300,62180620,4155,4155,4155,4155,0
|
|
20230913,100200,62180620,4155,4155,4155,4155,0
|
|
20230913,100100,62180620,4155,4155,4155,4155,0
|
|
20230913,100000,62180620,4155,4155,4155,4155,0
|
|
20230913,095900,62180620,4155,4155,4155,4155,47
|
|
20230913,095800,61985335,4150,4150,4150,4150,71
|
|
20230913,095700,61690685,4150,4150,4150,4150,0
|
|
20230913,095600,61690685,4150,4150,4150,4150,1
|
|
20230913,095500,61686535,4140,4140,4140,4140,8
|
|
20230913,095400,61653415,4140,4140,4140,4140,350
|
|
20230913,095300,60204415,4150,4150,4150,4150,801
|
|
20230913,095200,56880265,4155,4155,4155,4155,1
|
|
20230913,095100,56876110,4140,4140,4140,4140,0
|
|
20230913,095000,56876110,4140,4140,4140,4140,660
|
|
20230913,094900,54143710,4140,4140,4140,4140,0
|
|
20230913,094800,54143710,4140,4140,4140,4140,5
|
|
20230913,094700,54123010,4140,4140,4140,4140,2
|
|
20230913,094600,54114730,4135,4140,4140,4135,886
|
|
20230913,094500,50446955,4140,4155,4155,4140,421
|
|
20230913,094400,48697865,4155,4155,4155,4155,1
|
|
20230913,094300,48693710,4140,4145,4145,4140,18
|
|
20230913,094200,48619155,4155,4150,4155,4150,10
|
|
20230913,094100,48577610,4140,4140,4140,4140,195
|
|
20230913,094000,47770310,4140,4140,4140,4140,10
|
|
20230913,093900,47728910,4150,4150,4150,4150,0
|
|
20230913,093800,47728910,4150,4150,4150,4150,1
|
|
20230913,093700,47724760,4140,4140,4140,4140,0
|
|
20230913,093600,47724760,4140,4140,4140,4140,1
|
|
20230913,093500,47720620,4150,4150,4150,4150,0
|
|
20230913,093400,47720620,4150,4150,4150,4150,100
|
|
20230913,093300,47305620,4150,4150,4150,4150,2
|
|
20230913,093200,47297320,4140,4150,4150,4140,2
|
|
20230913,093100,47289030,4140,4145,4145,4140,585
|
|
20230913,093000,44866875,4150,4150,4150,4150,150
|
|
20230913,092900,44244375,4155,4155,4155,4155,0
|
|
20230913,092800,44244375,4155,4155,4155,4155,72
|
|
20230913,092700,43945215,4155,4150,4155,4150,220
|
|
20230913,092600,43031615,4155,4155,4155,4155,0
|
|
20230913,092500,43031615,4155,4155,4155,4155,50
|
|
20230913,092400,42823865,4155,4155,4155,4155,0
|
|
20230913,092300,42823865,4155,4155,4155,4155,0
|
|
20230913,092200,42823865,4155,4155,4155,4155,0
|
|
20230913,092100,42823865,4155,4155,4155,4155,3
|
|
20230913,092000,42811400,4155,4155,4155,4155,20
|
|
20230913,091900,42728300,4155,4155,4155,4155,30
|
|
20230913,091800,42603650,4155,4155,4155,4155,2
|
|
20230913,091700,42595340,4160,4160,4160,4160,0
|
|
20230913,091600,42595340,4160,4160,4160,4160,168
|
|
20230913,091500,41896460,4165,4165,4165,4165,0
|
|
20230913,091400,41896460,4165,4165,4165,4165,120
|
|
20230913,091300,41396660,4145,4140,4145,4140,530
|
|
20230913,091200,39200810,4140,4150,4155,4140,3041
|
|
20230913,091100,26590385,4155,4160,4160,4155,1657
|
|
20230913,091000,19704945,4155,4155,4155,4155,2
|
|
20230913,090900,19696635,4155,4155,4155,4155,109
|
|
20230913,090800,19243740,4160,4160,4160,4160,24
|
|
20230913,090700,19143900,4155,4155,4155,4155,52
|
|
20230913,090600,18927840,4155,4155,4155,4155,829
|
|
20230913,090500,15483345,4160,4160,4160,4160,10
|
|
20230913,090400,15441745,4160,4155,4160,4155,159
|
|
20230913,090300,14781050,4155,4155,4155,4155,182
|
|
20230913,090200,14024840,4160,4165,4165,4160,34
|
|
20230913,090100,13883290,4200,4200,4200,4200,0
|
|
20230913,090000,13883290,4200,4150,4200,4130,2958
|