593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185000,130287880,3195,3195,3195,3195,1382
|
|
20230906,184900,130287880,3195,3195,3195,3195,0
|
|
20230906,184800,130287880,3195,3195,3195,3195,0
|
|
20230906,184700,130287880,3195,3195,3195,3195,0
|
|
20230906,184600,130287880,3195,3195,3195,3195,0
|
|
20230906,184500,130287880,3195,3195,3195,3195,0
|
|
20230906,184400,130287880,3195,3195,3195,3195,0
|
|
20230906,184300,130287880,3195,3195,3195,3195,0
|
|
20230906,184200,130287880,3195,3195,3195,3195,0
|
|
20230906,184100,130287880,3195,3195,3195,3195,0
|
|
20230906,184000,130287880,3195,3195,3195,3195,0
|
|
20230906,183900,130287880,3195,3195,3195,3195,0
|
|
20230906,183800,130287880,3195,3195,3195,3195,0
|
|
20230906,183700,130287880,3195,3195,3195,3195,0
|
|
20230906,183600,130287880,3195,3195,3195,3195,0
|
|
20230906,183500,130287880,3195,3195,3195,3195,0
|
|
20230906,183400,130287880,3195,3195,3195,3195,0
|
|
20230906,183300,130287880,3195,3195,3195,3195,0
|
|
20230906,183200,130287880,3195,3195,3195,3195,0
|
|
20230906,183100,130287880,3195,3195,3195,3195,0
|
|
20230906,183000,130287880,3195,3195,3195,3195,0
|
|
20230906,182900,130287880,3195,3195,3195,3195,0
|
|
20230906,182800,130287880,3195,3195,3195,3195,0
|
|
20230906,182700,130287880,3195,3195,3195,3195,0
|
|
20230906,182600,130287880,3195,3195,3195,3195,0
|
|
20230906,182500,130287880,3195,3195,3195,3195,0
|
|
20230906,182400,130287880,3195,3195,3195,3195,0
|
|
20230906,182300,130287880,3195,3195,3195,3195,0
|
|
20230906,182200,130287880,3195,3195,3195,3195,0
|
|
20230906,182100,130287880,3195,3195,3195,3195,0
|
|
20230906,182000,130287880,3195,3195,3195,3195,1382
|
|
20230906,181900,130287880,3195,3195,3195,3195,0
|
|
20230906,181800,130287880,3195,3195,3195,3195,0
|
|
20230906,181700,130287880,3195,3195,3195,3195,0
|
|
20230906,181600,130287880,3195,3195,3195,3195,0
|
|
20230906,181500,130287880,3195,3195,3195,3195,0
|
|
20230906,181400,130287880,3195,3195,3195,3195,0
|
|
20230906,181300,130287880,3195,3195,3195,3195,0
|
|
20230906,181200,130287880,3195,3195,3195,3195,0
|
|
20230906,181100,130287880,3195,3195,3195,3195,0
|
|
20230906,181000,130287880,3195,3195,3195,3195,0
|
|
20230906,180900,130287880,3195,3195,3195,3195,0
|
|
20230906,180800,130287880,3195,3195,3195,3195,0
|
|
20230906,180700,130287880,3195,3195,3195,3195,0
|
|
20230906,180600,130287880,3195,3195,3195,3195,0
|
|
20230906,180500,130287880,3195,3195,3195,3195,0
|
|
20230906,180400,130287880,3195,3195,3195,3195,0
|
|
20230906,180300,130287880,3195,3195,3195,3195,0
|
|
20230906,180200,130287880,3195,3195,3195,3195,0
|
|
20230906,180100,130287880,3195,3195,3195,3195,0
|
|
20230906,180000,130287880,3195,3195,3195,3195,0
|
|
20230906,175900,130287880,3195,3195,3195,3195,0
|
|
20230906,175800,130287880,3195,3195,3195,3195,0
|
|
20230906,175700,130287880,3195,3195,3195,3195,0
|
|
20230906,175600,130287880,3195,3195,3195,3195,0
|
|
20230906,175500,130287880,3195,3195,3195,3195,0
|
|
20230906,175400,130287880,3195,3195,3195,3195,0
|
|
20230906,175300,130287880,3195,3195,3195,3195,0
|
|
20230906,175200,130287880,3195,3195,3195,3195,0
|
|
20230906,175100,130287880,3195,3195,3195,3195,0
|
|
20230906,175000,130287880,3195,3195,3195,3195,1382
|
|
20230906,174900,130287880,3195,3195,3195,3195,0
|
|
20230906,174800,130287880,3195,3195,3195,3195,0
|
|
20230906,174700,130287880,3195,3195,3195,3195,0
|
|
20230906,174600,130287880,3195,3195,3195,3195,0
|
|
20230906,174500,130287880,3195,3195,3195,3195,0
|
|
20230906,174400,130287880,3195,3195,3195,3195,0
|
|
20230906,174300,130287880,3195,3195,3195,3195,0
|
|
20230906,174200,130287880,3195,3195,3195,3195,0
|
|
20230906,174100,130287880,3195,3195,3195,3195,0
|
|
20230906,174000,130287880,3195,3195,3195,3195,0
|
|
20230906,173900,130287880,3195,3195,3195,3195,0
|
|
20230906,173800,130287880,3195,3195,3195,3195,0
|
|
20230906,173700,130287880,3195,3195,3195,3195,0
|
|
20230906,173600,130287880,3195,3195,3195,3195,0
|
|
20230906,173500,130287880,3195,3195,3195,3195,0
|
|
20230906,173400,130287880,3195,3195,3195,3195,0
|
|
20230906,173300,130287880,3195,3195,3195,3195,0
|
|
20230906,173200,130287880,3195,3195,3195,3195,0
|
|
20230906,173100,130287880,3195,3195,3195,3195,0
|
|
20230906,173000,130287880,3195,3195,3195,3195,0
|
|
20230906,172900,130287880,3195,3195,3195,3195,0
|
|
20230906,172800,130287880,3195,3195,3195,3195,0
|
|
20230906,172700,130287880,3195,3195,3195,3195,0
|
|
20230906,172600,130287880,3195,3195,3195,3195,0
|
|
20230906,172500,130287880,3195,3195,3195,3195,0
|
|
20230906,172400,130287880,3195,3195,3195,3195,0
|
|
20230906,172300,130287880,3195,3195,3195,3195,0
|
|
20230906,172200,130287880,3195,3195,3195,3195,0
|
|
20230906,172100,130287880,3195,3195,3195,3195,0
|
|
20230906,172000,130287880,3195,3195,3195,3195,1382
|
|
20230906,171900,130287880,3195,3195,3195,3195,0
|
|
20230906,171800,130287880,3195,3195,3195,3195,0
|
|
20230906,171700,130287880,3195,3195,3195,3195,0
|
|
20230906,171600,130287880,3195,3195,3195,3195,0
|
|
20230906,171500,130287880,3195,3195,3195,3195,0
|
|
20230906,171400,130287880,3195,3195,3195,3195,0
|
|
20230906,171300,130287880,3195,3195,3195,3195,0
|
|
20230906,171200,130287880,3195,3195,3195,3195,0
|
|
20230906,171100,130287880,3195,3195,3195,3195,0
|
|
20230906,171000,130287880,3195,3195,3195,3195,0
|
|
20230906,170900,130287880,3195,3195,3195,3195,0
|
|
20230906,170800,130287880,3195,3195,3195,3195,0
|
|
20230906,170700,130287880,3195,3195,3195,3195,0
|
|
20230906,170600,130287880,3195,3195,3195,3195,0
|
|
20230906,170500,130287880,3195,3195,3195,3195,0
|
|
20230906,170400,130287880,3195,3195,3195,3195,0
|
|
20230906,170300,130287880,3195,3195,3195,3195,0
|
|
20230906,170200,130287880,3195,3195,3195,3195,0
|
|
20230906,170100,130287880,3195,3195,3195,3195,0
|
|
20230906,170000,130287880,3195,3195,3195,3195,0
|
|
20230906,165900,130287880,3195,3195,3195,3195,0
|
|
20230906,165800,130287880,3195,3195,3195,3195,0
|
|
20230906,165700,130287880,3195,3195,3195,3195,0
|
|
20230906,165600,130287880,3195,3195,3195,3195,0
|
|
20230906,165500,130287880,3195,3195,3195,3195,0
|
|
20230906,165400,130287880,3195,3195,3195,3195,0
|
|
20230906,165300,130287880,3195,3195,3195,3195,0
|
|
20230906,165200,130287880,3195,3195,3195,3195,0
|
|
20230906,165100,130287880,3195,3195,3195,3195,0
|
|
20230906,165000,130287880,3195,3195,3195,3195,1382
|
|
20230906,164900,130287880,3195,3195,3195,3195,0
|
|
20230906,164800,130287880,3195,3195,3195,3195,0
|
|
20230906,164700,130287880,3195,3195,3195,3195,0
|
|
20230906,164600,130287880,3195,3195,3195,3195,0
|
|
20230906,164500,130287880,3195,3195,3195,3195,0
|
|
20230906,164400,130287880,3195,3195,3195,3195,0
|
|
20230906,164300,130287880,3195,3195,3195,3195,0
|
|
20230906,164200,130287880,3195,3195,3195,3195,0
|
|
20230906,164100,130287880,3195,3195,3195,3195,0
|
|
20230906,164000,130287880,3195,3195,3195,3195,0
|
|
20230906,163900,130287880,3195,3195,3195,3195,0
|
|
20230906,163800,130287880,3195,3195,3195,3195,0
|
|
20230906,163700,130287880,3195,3195,3195,3195,0
|
|
20230906,163600,130287880,3195,3195,3195,3195,0
|
|
20230906,163500,130287880,3195,3195,3195,3195,0
|
|
20230906,163400,130287880,3195,3195,3195,3195,0
|
|
20230906,163300,130287880,3195,3195,3195,3195,0
|
|
20230906,163200,130287880,3195,3195,3195,3195,0
|
|
20230906,163100,130287880,3195,3195,3195,3195,0
|
|
20230906,163000,130287880,3195,3195,3195,3195,0
|
|
20230906,162900,130287880,3195,3195,3195,3195,0
|
|
20230906,162800,130287880,3195,3195,3195,3195,0
|
|
20230906,162700,130287880,3195,3195,3195,3195,0
|
|
20230906,162600,130287880,3195,3195,3195,3195,0
|
|
20230906,162500,130287880,3195,3195,3195,3195,0
|
|
20230906,162400,130287880,3195,3195,3195,3195,0
|
|
20230906,162300,130287880,3195,3195,3195,3195,0
|
|
20230906,162200,130287880,3195,3195,3195,3195,0
|
|
20230906,162100,130287880,3195,3195,3195,3195,0
|
|
20230906,162000,130287880,3195,3195,3195,3195,1382
|
|
20230906,161900,130287880,3195,3195,3195,3195,0
|
|
20230906,161800,130287880,3195,3195,3195,3195,0
|
|
20230906,161700,130287880,3195,3195,3195,3195,0
|
|
20230906,161600,130287880,3195,3195,3195,3195,0
|
|
20230906,161500,130287880,3195,3195,3195,3195,0
|
|
20230906,161400,130287880,3195,3195,3195,3195,0
|
|
20230906,161300,130287880,3195,3195,3195,3195,0
|
|
20230906,161200,130287880,3195,3195,3195,3195,0
|
|
20230906,161100,130287880,3195,3195,3195,3195,0
|
|
20230906,161000,130287880,3195,3195,3195,3195,0
|
|
20230906,160900,130287880,3195,3195,3195,3195,0
|
|
20230906,160800,130287880,3195,3195,3195,3195,0
|
|
20230906,160700,130287880,3195,3195,3195,3195,0
|
|
20230906,160600,130287880,3195,3195,3195,3195,0
|
|
20230906,160500,130287880,3195,3195,3195,3195,0
|
|
20230906,160400,130287880,3195,3195,3195,3195,0
|
|
20230906,160300,130287880,3195,3195,3195,3195,0
|
|
20230906,160200,130287880,3195,3195,3195,3195,0
|
|
20230906,160100,130287880,3195,3195,3195,3195,0
|
|
20230906,160000,130287880,3195,3195,3195,3195,0
|
|
20230906,155900,130287880,3195,3195,3195,3195,0
|
|
20230906,155800,130287880,3195,3195,3195,3195,0
|
|
20230906,155700,130287880,3195,3195,3195,3195,0
|
|
20230906,155600,130287880,3195,3195,3195,3195,0
|
|
20230906,155500,130287880,3195,3195,3195,3195,0
|
|
20230906,155400,130287880,3195,3195,3195,3195,0
|
|
20230906,155300,130287880,3195,3195,3195,3195,0
|
|
20230906,155200,130287880,3195,3195,3195,3195,0
|
|
20230906,155100,130287880,3195,3195,3195,3195,0
|
|
20230906,155000,130287880,3195,3195,3195,3195,1382
|
|
20230906,154900,130287880,3195,3195,3195,3195,0
|
|
20230906,154800,130287880,3195,3195,3195,3195,0
|
|
20230906,154700,130287880,3195,3195,3195,3195,0
|
|
20230906,154600,130287880,3195,3195,3195,3195,0
|
|
20230906,154500,130287880,3195,3195,3195,3195,0
|
|
20230906,154400,130287880,3195,3195,3195,3195,0
|
|
20230906,154300,130287880,3195,3195,3195,3195,0
|
|
20230906,154200,130287880,3195,3195,3195,3195,0
|
|
20230906,154100,130287880,3195,3195,3195,3195,0
|
|
20230906,154000,130287880,3195,3195,3195,3195,0
|
|
20230906,153900,130287880,3195,3195,3195,3195,0
|
|
20230906,153800,130287880,3195,3195,3195,3195,0
|
|
20230906,153700,130287880,3195,3195,3195,3195,0
|
|
20230906,153600,130287880,3195,3195,3195,3195,0
|
|
20230906,153500,130287880,3195,3195,3195,3195,0
|
|
20230906,153400,130287880,3195,3195,3195,3195,0
|
|
20230906,153300,130287880,3195,3195,3195,3195,0
|
|
20230906,153200,130287880,3195,3195,3195,3195,0
|
|
20230906,153100,130287880,3195,3195,3195,3195,0
|
|
20230906,153000,130287880,3195,3195,3195,3195,1382
|
|
20230906,152900,125872390,3205,3205,3205,3205,0
|
|
20230906,152800,125872390,3205,3205,3205,3205,0
|
|
20230906,152700,125872390,3205,3205,3205,3205,0
|
|
20230906,152600,125872390,3205,3205,3205,3205,0
|
|
20230906,152500,125872390,3205,3205,3205,3205,0
|
|
20230906,152400,125872390,3205,3205,3205,3205,0
|
|
20230906,152300,125872390,3205,3205,3205,3205,0
|
|
20230906,152200,125872390,3205,3205,3205,3205,0
|
|
20230906,152100,125872390,3205,3205,3205,3205,0
|
|
20230906,152000,125872390,3205,3205,3205,3205,0
|
|
20230906,151900,125872390,3205,3205,3205,3205,964
|
|
20230906,151800,122782770,3205,3205,3205,3205,0
|
|
20230906,151700,122782770,3205,3205,3205,3205,3
|
|
20230906,151600,122773155,3205,3205,3205,3205,7
|
|
20230906,151500,122750720,3205,3205,3205,3205,1
|
|
20230906,151400,122747515,3205,3205,3205,3205,33
|
|
20230906,151300,122641750,3205,3205,3205,3205,0
|
|
20230906,151200,122641750,3205,3205,3205,3205,6
|
|
20230906,151100,122622520,3205,3195,3205,3195,301
|
|
20230906,151000,121660815,3195,3195,3195,3195,310
|
|
20230906,150900,120670365,3190,3190,3190,3190,0
|
|
20230906,150800,120670365,3190,3195,3195,3190,1040
|
|
20230906,150700,117352755,3195,3195,3195,3195,0
|
|
20230906,150600,117352755,3195,3195,3195,3195,0
|
|
20230906,150500,117352755,3195,3195,3195,3195,1508
|
|
20230906,150400,112534695,3195,3195,3195,3195,0
|
|
20230906,150300,112534695,3195,3195,3195,3195,24
|
|
20230906,150200,112458015,3200,3200,3200,3200,65
|
|
20230906,150100,112250015,3200,3200,3200,3200,0
|
|
20230906,150000,112250015,3200,3200,3200,3200,305
|
|
20230906,145900,111274015,3200,3200,3200,3200,1020
|
|
20230906,145800,108010015,3195,3195,3195,3195,350
|
|
20230906,145700,106891765,3200,3200,3200,3200,0
|
|
20230906,145600,106891765,3200,3200,3200,3200,1
|
|
20230906,145500,106888565,3195,3195,3195,3195,0
|
|
20230906,145400,106888565,3195,3200,3200,3195,9981
|
|
20230906,145300,74962710,3200,3200,3200,3200,0
|
|
20230906,145200,74962710,3200,3200,3200,3200,0
|
|
20230906,145100,74962710,3200,3200,3200,3200,0
|
|
20230906,145000,74962710,3200,3200,3200,3200,0
|
|
20230906,144900,74962710,3200,3200,3200,3200,176
|
|
20230906,144800,74399510,3200,3210,3210,3200,2548
|
|
20230906,144700,66244300,3205,3205,3205,3205,530
|
|
20230906,144600,64545650,3210,3210,3210,3210,50
|
|
20230906,144500,64385150,3205,3205,3205,3205,0
|
|
20230906,144400,64385150,3205,3205,3205,3205,0
|
|
20230906,144300,64385150,3205,3205,3205,3205,614
|
|
20230906,144200,62417280,3205,3205,3205,3205,0
|
|
20230906,144100,62417280,3205,3205,3205,3205,0
|
|
20230906,144000,62417280,3205,3205,3205,3205,0
|
|
20230906,143900,62417280,3205,3205,3205,3205,0
|
|
20230906,143800,62417280,3205,3205,3205,3205,0
|
|
20230906,143700,62417280,3205,3210,3210,3205,242
|
|
20230906,143600,61641190,3220,3220,3220,3220,156
|
|
20230906,143500,61138870,3220,3205,3220,3205,519
|
|
20230906,143400,59472060,3205,3205,3205,3205,0
|
|
20230906,143300,59472060,3205,3205,3205,3205,148
|
|
20230906,143200,58997720,3200,3200,3200,3200,0
|
|
20230906,143100,58997720,3200,3200,3200,3200,0
|
|
20230906,143000,58997720,3200,3200,3200,3200,39
|
|
20230906,142900,58872920,3200,3200,3200,3200,61
|
|
20230906,142800,58677720,3200,3200,3200,3200,0
|
|
20230906,142700,58677720,3200,3200,3200,3200,0
|
|
20230906,142600,58677720,3200,3200,3200,3200,0
|
|
20230906,142500,58677720,3200,3200,3200,3200,0
|
|
20230906,142400,58677720,3200,3200,3200,3200,0
|
|
20230906,142300,58677720,3200,3200,3200,3200,0
|
|
20230906,142200,58677720,3200,3200,3200,3200,0
|
|
20230906,142100,58677720,3200,3200,3200,3200,0
|
|
20230906,142000,58677720,3200,3205,3205,3200,167
|
|
20230906,141900,58142530,3210,3210,3210,3210,0
|
|
20230906,141800,58142530,3210,3210,3210,3210,0
|
|
20230906,141700,58142530,3210,3210,3210,3210,0
|
|
20230906,141600,58142530,3210,3210,3210,3210,0
|
|
20230906,141500,58142530,3210,3210,3210,3210,0
|
|
20230906,141400,58142530,3210,3210,3210,3210,200
|
|
20230906,141300,57500530,3210,3210,3210,3210,0
|
|
20230906,141200,57500530,3210,3210,3210,3210,20
|
|
20230906,141100,57436330,3210,3205,3210,3205,1557
|
|
20230906,141000,52439915,3205,3205,3205,3205,193
|
|
20230906,140900,51821350,3205,3205,3205,3205,0
|
|
20230906,140800,51821350,3205,3205,3205,3205,0
|
|
20230906,140700,51821350,3205,3205,3205,3205,0
|
|
20230906,140600,51821350,3205,3205,3205,3205,0
|
|
20230906,140500,51821350,3205,3205,3205,3205,50
|
|
20230906,140400,51661100,3205,3205,3205,3205,20
|
|
20230906,140300,51597000,3205,3205,3205,3205,0
|
|
20230906,140200,51597000,3205,3205,3205,3205,0
|
|
20230906,140100,51597000,3205,3205,3205,3205,0
|
|
20230906,140000,51597000,3205,3205,3205,3205,157
|
|
20230906,135900,51093815,3205,3205,3205,3205,1044
|
|
20230906,135800,47747795,3195,3195,3195,3195,1010
|
|
20230906,135700,44520845,3195,3195,3195,3195,0
|
|
20230906,135600,44520845,3195,3195,3195,3195,30
|
|
20230906,135500,44424995,3200,3200,3200,3200,0
|
|
20230906,135400,44424995,3200,3200,3200,3200,0
|
|
20230906,135300,44424995,3200,3200,3200,3200,0
|
|
20230906,135200,44424995,3200,3200,3200,3200,27
|
|
20230906,135100,44338595,3200,3200,3200,3200,0
|
|
20230906,135000,44338595,3200,3200,3200,3200,0
|
|
20230906,134900,44338595,3200,3200,3200,3200,0
|
|
20230906,134800,44338595,3200,3200,3200,3200,0
|
|
20230906,134700,44338595,3200,3200,3200,3200,516
|
|
20230906,134600,42687395,3205,3205,3205,3205,20
|
|
20230906,134500,42623295,3200,3200,3200,3200,100
|
|
20230906,134400,42303295,3200,3200,3200,3200,108
|
|
20230906,134300,41957695,3200,3200,3200,3200,30
|
|
20230906,134200,41861695,3200,3200,3200,3200,0
|
|
20230906,134100,41861695,3200,3200,3200,3200,0
|
|
20230906,134000,41861695,3200,3200,3200,3200,0
|
|
20230906,133900,41861695,3200,3200,3200,3200,0
|
|
20230906,133800,41861695,3200,3200,3200,3200,0
|
|
20230906,133700,41861695,3200,3200,3200,3200,0
|
|
20230906,133600,41861695,3200,3200,3200,3200,0
|
|
20230906,133500,41861695,3200,3200,3200,3200,0
|
|
20230906,133400,41861695,3200,3200,3200,3200,0
|
|
20230906,133300,41861695,3200,3200,3200,3200,0
|
|
20230906,133200,41861695,3200,3200,3200,3200,11
|
|
20230906,133100,41826495,3205,3205,3205,3205,0
|
|
20230906,133000,41826495,3205,3205,3205,3205,0
|
|
20230906,132900,41826495,3205,3205,3205,3205,0
|
|
20230906,132800,41826495,3205,3205,3205,3205,0
|
|
20230906,132700,41826495,3205,3205,3205,3205,0
|
|
20230906,132600,41826495,3205,3205,3205,3205,0
|
|
20230906,132500,41826495,3205,3205,3205,3205,1
|
|
20230906,132400,41823290,3205,3205,3205,3205,0
|
|
20230906,132300,41823290,3205,3205,3205,3205,0
|
|
20230906,132200,41823290,3205,3205,3205,3205,0
|
|
20230906,132100,41823290,3205,3205,3205,3205,7
|
|
20230906,132000,41800855,3195,3195,3195,3195,0
|
|
20230906,131900,41800855,3195,3195,3195,3195,0
|
|
20230906,131800,41800855,3195,3195,3195,3195,0
|
|
20230906,131700,41800855,3195,3195,3195,3195,0
|
|
20230906,131600,41800855,3195,3195,3195,3195,0
|
|
20230906,131500,41800855,3195,3195,3195,3195,0
|
|
20230906,131400,41800855,3195,3195,3195,3195,0
|
|
20230906,131300,41800855,3195,3195,3195,3195,1
|
|
20230906,131200,41797660,3195,3195,3195,3195,0
|
|
20230906,131100,41797660,3195,3195,3195,3195,0
|
|
20230906,131000,41797660,3195,3195,3195,3195,350
|
|
20230906,130900,40679410,3205,3205,3205,3205,1
|
|
20230906,130800,40676205,3200,3200,3200,3200,0
|
|
20230906,130700,40676205,3200,3200,3200,3200,50
|
|
20230906,130600,40516205,3200,3200,3200,3200,0
|
|
20230906,130500,40516205,3200,3200,3200,3200,5
|
|
20230906,130400,40500205,3200,3200,3200,3200,0
|
|
20230906,130300,40500205,3200,3200,3200,3200,0
|
|
20230906,130200,40500205,3200,3200,3200,3200,0
|
|
20230906,130100,40500205,3200,3200,3200,3200,1
|
|
20230906,130000,40497005,3200,3200,3200,3200,0
|
|
20230906,125900,40497005,3200,3200,3200,3200,0
|
|
20230906,125800,40497005,3200,3200,3200,3200,1295
|
|
20230906,125700,36353005,3200,3200,3200,3200,0
|
|
20230906,125600,36353005,3200,3200,3200,3200,0
|
|
20230906,125500,36353005,3200,3200,3200,3200,0
|
|
20230906,125400,36353005,3200,3200,3200,3200,0
|
|
20230906,125300,36353005,3200,3200,3200,3200,100
|
|
20230906,125200,36033005,3200,3200,3200,3200,100
|
|
20230906,125100,35713005,3200,3200,3200,3200,0
|
|
20230906,125000,35713005,3200,3200,3200,3200,50
|
|
20230906,124900,35553005,3205,3205,3205,3205,0
|
|
20230906,124800,35553005,3205,3205,3205,3205,0
|
|
20230906,124700,35553005,3205,3205,3205,3205,0
|
|
20230906,124600,35553005,3205,3205,3205,3205,0
|
|
20230906,124500,35553005,3205,3205,3205,3205,0
|
|
20230906,124400,35553005,3205,3205,3205,3205,0
|
|
20230906,124300,35553005,3205,3205,3205,3205,0
|
|
20230906,124200,35553005,3205,3205,3205,3205,0
|
|
20230906,124100,35553005,3205,3205,3205,3205,0
|
|
20230906,124000,35553005,3205,3205,3205,3205,4
|
|
20230906,123900,35540185,3200,3200,3200,3200,0
|
|
20230906,123800,35540185,3200,3200,3200,3200,0
|
|
20230906,123700,35540185,3200,3200,3200,3200,0
|
|
20230906,123600,35540185,3200,3200,3200,3200,0
|
|
20230906,123500,35540185,3200,3200,3200,3200,0
|
|
20230906,123400,35540185,3200,3200,3200,3200,0
|
|
20230906,123300,35540185,3200,3200,3200,3200,0
|
|
20230906,123200,35540185,3200,3200,3200,3200,0
|
|
20230906,123100,35540185,3200,3200,3200,3200,0
|
|
20230906,123000,35540185,3200,3200,3200,3200,0
|
|
20230906,122900,35540185,3200,3200,3200,3200,0
|
|
20230906,122800,35540185,3200,3200,3200,3200,0
|
|
20230906,122700,35540185,3200,3200,3200,3200,0
|
|
20230906,122600,35540185,3200,3200,3200,3200,0
|
|
20230906,122500,35540185,3200,3200,3200,3200,6
|
|
20230906,122400,35520985,3205,3205,3205,3205,0
|
|
20230906,122300,35520985,3205,3205,3205,3205,29
|
|
20230906,122200,35428040,3200,3200,3200,3200,6
|
|
20230906,122100,35408840,3200,3200,3200,3200,0
|
|
20230906,122000,35408840,3200,3200,3200,3200,0
|
|
20230906,121900,35408840,3200,3200,3200,3200,0
|
|
20230906,121800,35408840,3200,3200,3200,3200,0
|
|
20230906,121700,35408840,3200,3200,3200,3200,0
|
|
20230906,121600,35408840,3200,3200,3200,3200,0
|
|
20230906,121500,35408840,3200,3200,3200,3200,0
|
|
20230906,121400,35408840,3200,3200,3200,3200,0
|
|
20230906,121300,35408840,3200,3200,3200,3200,0
|
|
20230906,121200,35408840,3200,3200,3200,3200,0
|
|
20230906,121100,35408840,3200,3200,3200,3200,0
|
|
20230906,121000,35408840,3200,3200,3200,3200,0
|
|
20230906,120900,35408840,3200,3200,3200,3200,0
|
|
20230906,120800,35408840,3200,3200,3200,3200,0
|
|
20230906,120700,35408840,3200,3200,3200,3200,0
|
|
20230906,120600,35408840,3200,3200,3200,3200,0
|
|
20230906,120500,35408840,3200,3200,3200,3200,0
|
|
20230906,120400,35408840,3200,3200,3200,3200,0
|
|
20230906,120300,35408840,3200,3200,3200,3200,0
|
|
20230906,120200,35408840,3200,3200,3200,3200,0
|
|
20230906,120100,35408840,3200,3200,3200,3200,25
|
|
20230906,120000,35328840,3205,3205,3205,3200,392
|
|
20230906,115900,34074240,3205,3205,3205,3205,11
|
|
20230906,115800,34038985,3205,3205,3205,3205,5
|
|
20230906,115700,34022960,3200,3200,3200,3200,0
|
|
20230906,115600,34022960,3200,3200,3200,3200,0
|
|
20230906,115500,34022960,3200,3200,3200,3200,0
|
|
20230906,115400,34022960,3200,3200,3200,3200,0
|
|
20230906,115300,34022960,3200,3200,3200,3200,0
|
|
20230906,115200,34022960,3200,3205,3205,3200,272
|
|
20230906,115100,33151240,3205,3205,3205,3205,0
|
|
20230906,115000,33151240,3205,3205,3205,3205,0
|
|
20230906,114900,33151240,3205,3205,3205,3205,0
|
|
20230906,114800,33151240,3205,3205,3205,3205,1
|
|
20230906,114700,33148035,3210,3210,3210,3210,0
|
|
20230906,114600,33148035,3210,3210,3210,3210,0
|
|
20230906,114500,33148035,3210,3210,3210,3210,30
|
|
20230906,114400,33051735,3210,3210,3210,3210,100
|
|
20230906,114300,32730735,3205,3205,3205,3205,0
|
|
20230906,114200,32730735,3205,3205,3205,3205,0
|
|
20230906,114100,32730735,3205,3205,3205,3205,0
|
|
20230906,114000,32730735,3205,3205,3205,3205,0
|
|
20230906,113900,32730735,3205,3205,3205,3205,0
|
|
20230906,113800,32730735,3205,3205,3205,3205,0
|
|
20230906,113700,32730735,3205,3205,3205,3205,0
|
|
20230906,113600,32730735,3205,3205,3205,3205,200
|
|
20230906,113500,32089735,3205,3205,3205,3205,0
|
|
20230906,113400,32089735,3205,3205,3205,3205,0
|
|
20230906,113300,32089735,3205,3205,3205,3205,0
|
|
20230906,113200,32089735,3205,3205,3205,3205,0
|
|
20230906,113100,32089735,3205,3205,3205,3205,171
|
|
20230906,113000,31541680,3205,3205,3205,3205,0
|
|
20230906,112900,31541680,3205,3205,3205,3205,0
|
|
20230906,112800,31541680,3205,3205,3205,3205,0
|
|
20230906,112700,31541680,3205,3205,3205,3205,0
|
|
20230906,112600,31541680,3205,3205,3205,3205,0
|
|
20230906,112500,31541680,3205,3205,3205,3205,0
|
|
20230906,112400,31541680,3205,3205,3205,3205,0
|
|
20230906,112300,31541680,3205,3205,3205,3205,0
|
|
20230906,112200,31541680,3205,3205,3205,3205,0
|
|
20230906,112100,31541680,3205,3205,3205,3205,0
|
|
20230906,112000,31541680,3205,3205,3205,3205,0
|
|
20230906,111900,31541680,3205,3205,3205,3205,0
|
|
20230906,111800,31541680,3205,3205,3205,3205,57
|
|
20230906,111700,31358995,3205,3205,3205,3205,0
|
|
20230906,111600,31358995,3205,3205,3205,3205,0
|
|
20230906,111500,31358995,3205,3205,3205,3205,0
|
|
20230906,111400,31358995,3205,3215,3215,3205,763
|
|
20230906,111300,28909815,3215,3215,3215,3215,0
|
|
20230906,111200,28909815,3215,3215,3215,3215,1
|
|
20230906,111100,28906600,3215,3215,3215,3215,0
|
|
20230906,111000,28906600,3215,3215,3215,3215,0
|
|
20230906,110900,28906600,3215,3215,3215,3215,0
|
|
20230906,110800,28906600,3215,3215,3215,3215,0
|
|
20230906,110700,28906600,3215,3215,3215,3215,20
|
|
20230906,110600,28842300,3220,3215,3220,3215,53
|
|
20230906,110500,28671785,3215,3215,3215,3215,103
|
|
20230906,110400,28340640,3215,3215,3215,3215,0
|
|
20230906,110300,28340640,3215,3215,3215,3215,0
|
|
20230906,110200,28340640,3215,3215,3215,3215,0
|
|
20230906,110100,28340640,3215,3215,3215,3215,0
|
|
20230906,110000,28340640,3215,3215,3215,3215,1
|
|
20230906,105900,28337425,3215,3215,3215,3215,52
|
|
20230906,105800,28170245,3220,3220,3220,3220,0
|
|
20230906,105700,28170245,3220,3220,3220,3220,0
|
|
20230906,105600,28170245,3220,3220,3220,3220,0
|
|
20230906,105500,28170245,3220,3220,3220,3220,0
|
|
20230906,105400,28170245,3220,3220,3220,3220,0
|
|
20230906,105300,28170245,3220,3220,3220,3220,0
|
|
20230906,105200,28170245,3220,3220,3220,3220,30
|
|
20230906,105100,28073645,3220,3220,3220,3220,0
|
|
20230906,105000,28073645,3220,3220,3220,3220,100
|
|
20230906,104900,27751645,3220,3220,3220,3220,0
|
|
20230906,104800,27751645,3220,3220,3220,3220,0
|
|
20230906,104700,27751645,3220,3220,3220,3220,0
|
|
20230906,104600,27751645,3220,3220,3220,3220,0
|
|
20230906,104500,27751645,3220,3220,3220,3220,0
|
|
20230906,104400,27751645,3220,3220,3220,3220,1
|
|
20230906,104300,27748425,3210,3210,3210,3210,863
|
|
20230906,104200,24978195,3220,3220,3220,3220,1
|
|
20230906,104100,24974975,3210,3215,3215,3210,50
|
|
20230906,104000,24814315,3220,3220,3220,3220,0
|
|
20230906,103900,24814315,3220,3220,3220,3220,11
|
|
20230906,103800,24778895,3220,3220,3220,3220,0
|
|
20230906,103700,24778895,3220,3220,3220,3220,0
|
|
20230906,103600,24778895,3220,3220,3220,3220,0
|
|
20230906,103500,24778895,3220,3220,3220,3220,0
|
|
20230906,103400,24778895,3220,3220,3220,3220,414
|
|
20230906,103300,23445815,3230,3230,3230,3230,0
|
|
20230906,103200,23445815,3230,3230,3230,3230,0
|
|
20230906,103100,23445815,3230,3220,3230,3220,249
|
|
20230906,103000,22644025,3220,3220,3220,3220,0
|
|
20230906,102900,22644025,3220,3220,3220,3220,1
|
|
20230906,102800,22640805,3220,3220,3220,3220,0
|
|
20230906,102700,22640805,3220,3220,3220,3220,0
|
|
20230906,102600,22640805,3220,3220,3220,3220,1
|
|
20230906,102500,22637585,3215,3215,3215,3215,0
|
|
20230906,102400,22637585,3215,3215,3215,3215,1
|
|
20230906,102300,22634370,3210,3210,3210,3210,1
|
|
20230906,102200,22631160,3210,3210,3210,3210,0
|
|
20230906,102100,22631160,3210,3210,3210,3210,8
|
|
20230906,102000,22605480,3210,3210,3210,3210,9
|
|
20230906,101900,22576590,3210,3210,3210,3210,0
|
|
20230906,101800,22576590,3210,3210,3210,3210,0
|
|
20230906,101700,22576590,3210,3210,3210,3210,112
|
|
20230906,101600,22217070,3210,3210,3210,3210,0
|
|
20230906,101500,22217070,3210,3210,3210,3210,0
|
|
20230906,101400,22217070,3210,3210,3210,3210,0
|
|
20230906,101300,22217070,3210,3210,3210,3210,1
|
|
20230906,101200,22213860,3210,3210,3210,3210,0
|
|
20230906,101100,22213860,3210,3210,3210,3210,0
|
|
20230906,101000,22213860,3210,3210,3210,3210,0
|
|
20230906,100900,22213860,3210,3210,3210,3210,0
|
|
20230906,100800,22213860,3210,3210,3210,3210,0
|
|
20230906,100700,22213860,3210,3210,3210,3210,0
|
|
20230906,100600,22213860,3210,3210,3210,3210,11
|
|
20230906,100500,22178550,3210,3210,3210,3210,50
|
|
20230906,100400,22018050,3210,3210,3210,3210,20
|
|
20230906,100300,21953850,3210,3210,3210,3210,20
|
|
20230906,100200,21889650,3205,3205,3205,3205,0
|
|
20230906,100100,21889650,3205,3205,3205,3205,503
|
|
20230906,100000,20277535,3210,3210,3210,3210,0
|
|
20230906,095900,20277535,3210,3210,3210,3210,231
|
|
20230906,095800,19536025,3220,3220,3220,3220,1
|
|
20230906,095700,19532805,3215,3215,3215,3215,0
|
|
20230906,095600,19532805,3215,3220,3220,3215,793
|
|
20230906,095500,16981190,3220,3220,3220,3220,500
|
|
20230906,095400,15371190,3220,3220,3220,3220,150
|
|
20230906,095300,14888190,3220,3220,3220,3220,10
|
|
20230906,095200,14855990,3230,3225,3230,3225,100
|
|
20230906,095100,14533350,3225,3225,3225,3225,0
|
|
20230906,095000,14533350,3225,3225,3225,3225,0
|
|
20230906,094900,14533350,3225,3225,3225,3225,0
|
|
20230906,094800,14533350,3225,3225,3225,3225,1
|
|
20230906,094700,14530125,3215,3215,3215,3215,1
|
|
20230906,094600,14526910,3220,3220,3220,3220,0
|
|
20230906,094500,14526910,3220,3220,3220,3220,0
|
|
20230906,094400,14526910,3220,3220,3220,3220,337
|
|
20230906,094300,13441770,3230,3230,3230,3230,0
|
|
20230906,094200,13441770,3230,3230,3230,3225,55
|
|
20230906,094100,13264345,3230,3230,3230,3230,0
|
|
20230906,094000,13264345,3230,3230,3230,3230,2
|
|
20230906,093900,13257885,3235,3235,3235,3235,0
|
|
20230906,093800,13257885,3235,3235,3235,3235,0
|
|
20230906,093700,13257885,3235,3235,3235,3235,0
|
|
20230906,093600,13257885,3235,3235,3235,3235,0
|
|
20230906,093500,13257885,3235,3230,3235,3230,67
|
|
20230906,093400,13041470,3230,3230,3230,3230,3
|
|
20230906,093300,13031780,3230,3230,3230,3230,31
|
|
20230906,093200,12931650,3235,3235,3235,3235,0
|
|
20230906,093100,12931650,3235,3235,3235,3235,5
|
|
20230906,093000,12915475,3230,3235,3235,3230,2
|
|
20230906,092900,12909010,3230,3230,3230,3230,30
|
|
20230906,092800,12812110,3240,3240,3240,3230,24
|
|
20230906,092700,12734435,3240,3230,3240,3230,167
|
|
20230906,092600,12193410,3235,3220,3235,3220,1436
|
|
20230906,092500,7568440,3220,3220,3220,3220,0
|
|
20230906,092400,7568440,3220,3220,3220,3220,0
|
|
20230906,092300,7568440,3220,3220,3220,3220,0
|
|
20230906,092200,7568440,3220,3220,3220,3220,0
|
|
20230906,092100,7568440,3220,3220,3220,3220,0
|
|
20230906,092000,7568440,3220,3220,3220,3220,0
|
|
20230906,091900,7568440,3220,3210,3220,3210,27
|
|
20230906,091800,7481760,3220,3210,3220,3210,51
|
|
20230906,091700,7318040,3220,3220,3220,3220,0
|
|
20230906,091600,7318040,3220,3215,3220,3215,19
|
|
20230906,091500,7256920,3210,3215,3220,3210,148
|
|
20230906,091400,6781495,3220,3220,3220,3220,0
|
|
20230906,091300,6781495,3220,3215,3220,3215,2
|
|
20230906,091200,6775060,3220,3220,3220,3220,1
|
|
20230906,091100,6771840,3210,3210,3210,3210,0
|
|
20230906,091000,6771840,3210,3210,3210,3210,1
|
|
20230906,090900,6768630,3220,3220,3220,3200,505
|
|
20230906,090800,5150405,3220,3215,3220,3215,76
|
|
20230906,090700,4906060,3200,3200,3200,3200,500
|
|
20230906,090600,3306060,3205,3215,3215,3205,13
|
|
20230906,090500,3264385,3205,3205,3205,3205,0
|
|
20230906,090400,3264385,3205,3205,3205,3205,0
|
|
20230906,090300,3264385,3205,3210,3215,3205,15
|
|
20230906,090200,3216295,3220,3205,3220,3205,11
|
|
20230906,090100,3181010,3220,3220,3220,3200,30
|
|
20230906,090000,3084800,3200,3200,3200,3200,964
|