641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193800,258949385,3115,3115,3115,3115,3447
|
|
20230906,193700,258949385,3115,3115,3115,3115,0
|
|
20230906,193600,258949385,3115,3115,3115,3115,0
|
|
20230906,193500,258949385,3115,3115,3115,3115,0
|
|
20230906,193400,258949385,3115,3115,3115,3115,0
|
|
20230906,193300,258949385,3115,3115,3115,3115,0
|
|
20230906,193200,258949385,3115,3115,3115,3115,0
|
|
20230906,193100,258949385,3115,3115,3115,3115,0
|
|
20230906,193000,258949385,3115,3115,3115,3115,0
|
|
20230906,192900,258949385,3115,3115,3115,3115,0
|
|
20230906,192800,258949385,3115,3115,3115,3115,0
|
|
20230906,192700,258949385,3115,3115,3115,3115,0
|
|
20230906,192600,258949385,3115,3115,3115,3115,0
|
|
20230906,192500,258949385,3115,3115,3115,3115,0
|
|
20230906,192400,258949385,3115,3115,3115,3115,0
|
|
20230906,192300,258949385,3115,3115,3115,3115,0
|
|
20230906,192200,258949385,3115,3115,3115,3115,0
|
|
20230906,192100,258949385,3115,3115,3115,3115,0
|
|
20230906,192000,258949385,3115,3115,3115,3115,0
|
|
20230906,191900,258949385,3115,3115,3115,3115,0
|
|
20230906,191800,258949385,3115,3115,3115,3115,0
|
|
20230906,191700,258949385,3115,3115,3115,3115,0
|
|
20230906,191600,258949385,3115,3115,3115,3115,0
|
|
20230906,191500,258949385,3115,3115,3115,3115,0
|
|
20230906,191400,258949385,3115,3115,3115,3115,0
|
|
20230906,191300,258949385,3115,3115,3115,3115,0
|
|
20230906,191200,258949385,3115,3115,3115,3115,0
|
|
20230906,191100,258949385,3115,3115,3115,3115,0
|
|
20230906,191000,258949385,3115,3115,3115,3115,0
|
|
20230906,190900,258949385,3115,3115,3115,3115,0
|
|
20230906,190800,258949385,3115,3115,3115,3115,3447
|
|
20230906,190700,258949385,3115,3115,3115,3115,0
|
|
20230906,190600,258949385,3115,3115,3115,3115,0
|
|
20230906,190500,258949385,3115,3115,3115,3115,0
|
|
20230906,190400,258949385,3115,3115,3115,3115,0
|
|
20230906,190300,258949385,3115,3115,3115,3115,0
|
|
20230906,190200,258949385,3115,3115,3115,3115,0
|
|
20230906,190100,258949385,3115,3115,3115,3115,0
|
|
20230906,190000,258949385,3115,3115,3115,3115,0
|
|
20230906,185900,258949385,3115,3115,3115,3115,0
|
|
20230906,185800,258949385,3115,3115,3115,3115,0
|
|
20230906,185700,258949385,3115,3115,3115,3115,0
|
|
20230906,185600,258949385,3115,3115,3115,3115,0
|
|
20230906,185500,258949385,3115,3115,3115,3115,0
|
|
20230906,185400,258949385,3115,3115,3115,3115,0
|
|
20230906,185300,258949385,3115,3115,3115,3115,0
|
|
20230906,185200,258949385,3115,3115,3115,3115,0
|
|
20230906,185100,258949385,3115,3115,3115,3115,0
|
|
20230906,185000,258949385,3115,3115,3115,3115,0
|
|
20230906,184900,258949385,3115,3115,3115,3115,0
|
|
20230906,184800,258949385,3115,3115,3115,3115,0
|
|
20230906,184700,258949385,3115,3115,3115,3115,0
|
|
20230906,184600,258949385,3115,3115,3115,3115,0
|
|
20230906,184500,258949385,3115,3115,3115,3115,0
|
|
20230906,184400,258949385,3115,3115,3115,3115,0
|
|
20230906,184300,258949385,3115,3115,3115,3115,0
|
|
20230906,184200,258949385,3115,3115,3115,3115,0
|
|
20230906,184100,258949385,3115,3115,3115,3115,0
|
|
20230906,184000,258949385,3115,3115,3115,3115,0
|
|
20230906,183900,258949385,3115,3115,3115,3115,0
|
|
20230906,183800,258949385,3115,3115,3115,3115,3447
|
|
20230906,183700,258949385,3115,3115,3115,3115,0
|
|
20230906,183600,258949385,3115,3115,3115,3115,0
|
|
20230906,183500,258949385,3115,3115,3115,3115,0
|
|
20230906,183400,258949385,3115,3115,3115,3115,0
|
|
20230906,183300,258949385,3115,3115,3115,3115,0
|
|
20230906,183200,258949385,3115,3115,3115,3115,0
|
|
20230906,183100,258949385,3115,3115,3115,3115,0
|
|
20230906,183000,258949385,3115,3115,3115,3115,0
|
|
20230906,182900,258949385,3115,3115,3115,3115,0
|
|
20230906,182800,258949385,3115,3115,3115,3115,0
|
|
20230906,182700,258949385,3115,3115,3115,3115,0
|
|
20230906,182600,258949385,3115,3115,3115,3115,0
|
|
20230906,182500,258949385,3115,3115,3115,3115,0
|
|
20230906,182400,258949385,3115,3115,3115,3115,0
|
|
20230906,182300,258949385,3115,3115,3115,3115,0
|
|
20230906,182200,258949385,3115,3115,3115,3115,0
|
|
20230906,182100,258949385,3115,3115,3115,3115,0
|
|
20230906,182000,258949385,3115,3115,3115,3115,0
|
|
20230906,181900,258949385,3115,3115,3115,3115,0
|
|
20230906,181800,258949385,3115,3115,3115,3115,0
|
|
20230906,181700,258949385,3115,3115,3115,3115,0
|
|
20230906,181600,258949385,3115,3115,3115,3115,0
|
|
20230906,181500,258949385,3115,3115,3115,3115,0
|
|
20230906,181400,258949385,3115,3115,3115,3115,0
|
|
20230906,181300,258949385,3115,3115,3115,3115,0
|
|
20230906,181200,258949385,3115,3115,3115,3115,0
|
|
20230906,181100,258949385,3115,3115,3115,3115,0
|
|
20230906,181000,258949385,3115,3115,3115,3115,0
|
|
20230906,180900,258949385,3115,3115,3115,3115,0
|
|
20230906,180800,258949385,3115,3115,3115,3115,3447
|
|
20230906,180700,258949385,3115,3115,3115,3115,0
|
|
20230906,180600,258949385,3115,3115,3115,3115,0
|
|
20230906,180500,258949385,3115,3115,3115,3115,0
|
|
20230906,180400,258949385,3115,3115,3115,3115,0
|
|
20230906,180300,258949385,3115,3115,3115,3115,0
|
|
20230906,180200,258949385,3115,3115,3115,3115,0
|
|
20230906,180100,258949385,3115,3115,3115,3115,0
|
|
20230906,180000,258949385,3115,3115,3115,3115,0
|
|
20230906,175900,258949385,3115,3115,3115,3115,0
|
|
20230906,175800,258949385,3115,3115,3115,3115,0
|
|
20230906,175700,258949385,3115,3115,3115,3115,0
|
|
20230906,175600,258949385,3115,3115,3115,3115,0
|
|
20230906,175500,258949385,3115,3115,3115,3115,0
|
|
20230906,175400,258949385,3115,3115,3115,3115,0
|
|
20230906,175300,258949385,3115,3115,3115,3115,0
|
|
20230906,175200,258949385,3115,3115,3115,3115,0
|
|
20230906,175100,258949385,3115,3115,3115,3115,0
|
|
20230906,175000,258949385,3115,3115,3115,3115,0
|
|
20230906,174900,258949385,3115,3115,3115,3115,0
|
|
20230906,174800,258949385,3115,3115,3115,3115,0
|
|
20230906,174700,258949385,3115,3115,3115,3115,0
|
|
20230906,174600,258949385,3115,3115,3115,3115,0
|
|
20230906,174500,258949385,3115,3115,3115,3115,0
|
|
20230906,174400,258949385,3115,3115,3115,3115,0
|
|
20230906,174300,258949385,3115,3115,3115,3115,0
|
|
20230906,174200,258949385,3115,3115,3115,3115,0
|
|
20230906,174100,258949385,3115,3115,3115,3115,0
|
|
20230906,174000,258949385,3115,3115,3115,3115,0
|
|
20230906,173900,258949385,3115,3115,3115,3115,0
|
|
20230906,173800,258949385,3115,3115,3115,3115,3447
|
|
20230906,173700,258949385,3115,3115,3115,3115,0
|
|
20230906,173600,258949385,3115,3115,3115,3115,0
|
|
20230906,173500,258949385,3115,3115,3115,3115,0
|
|
20230906,173400,258949385,3115,3115,3115,3115,0
|
|
20230906,173300,258949385,3115,3115,3115,3115,0
|
|
20230906,173200,258949385,3115,3115,3115,3115,0
|
|
20230906,173100,258949385,3115,3115,3115,3115,0
|
|
20230906,173000,258949385,3115,3115,3115,3115,0
|
|
20230906,172900,258949385,3115,3115,3115,3115,0
|
|
20230906,172800,258949385,3115,3115,3115,3115,0
|
|
20230906,172700,258949385,3115,3115,3115,3115,0
|
|
20230906,172600,258949385,3115,3115,3115,3115,0
|
|
20230906,172500,258949385,3115,3115,3115,3115,0
|
|
20230906,172400,258949385,3115,3115,3115,3115,0
|
|
20230906,172300,258949385,3115,3115,3115,3115,0
|
|
20230906,172200,258949385,3115,3115,3115,3115,0
|
|
20230906,172100,258949385,3115,3115,3115,3115,0
|
|
20230906,172000,258949385,3115,3115,3115,3115,0
|
|
20230906,171900,258949385,3115,3115,3115,3115,0
|
|
20230906,171800,258949385,3115,3115,3115,3115,0
|
|
20230906,171700,258949385,3115,3115,3115,3115,0
|
|
20230906,171600,258949385,3115,3115,3115,3115,0
|
|
20230906,171500,258949385,3115,3115,3115,3115,0
|
|
20230906,171400,258949385,3115,3115,3115,3115,0
|
|
20230906,171300,258949385,3115,3115,3115,3115,0
|
|
20230906,171200,258949385,3115,3115,3115,3115,0
|
|
20230906,171100,258949385,3115,3115,3115,3115,0
|
|
20230906,171000,258949385,3115,3115,3115,3115,0
|
|
20230906,170900,258949385,3115,3115,3115,3115,0
|
|
20230906,170800,258949385,3115,3115,3115,3115,3447
|
|
20230906,170700,258949385,3115,3115,3115,3115,0
|
|
20230906,170600,258949385,3115,3115,3115,3115,0
|
|
20230906,170500,258949385,3115,3115,3115,3115,0
|
|
20230906,170400,258949385,3115,3115,3115,3115,0
|
|
20230906,170300,258949385,3115,3115,3115,3115,0
|
|
20230906,170200,258949385,3115,3115,3115,3115,0
|
|
20230906,170100,258949385,3115,3115,3115,3115,0
|
|
20230906,170000,258949385,3115,3115,3115,3115,0
|
|
20230906,165900,258949385,3115,3115,3115,3115,0
|
|
20230906,165800,258949385,3115,3115,3115,3115,0
|
|
20230906,165700,258949385,3115,3115,3115,3115,0
|
|
20230906,165600,258949385,3115,3115,3115,3115,0
|
|
20230906,165500,258949385,3115,3115,3115,3115,0
|
|
20230906,165400,258949385,3115,3115,3115,3115,0
|
|
20230906,165300,258949385,3115,3115,3115,3115,0
|
|
20230906,165200,258949385,3115,3115,3115,3115,0
|
|
20230906,165100,258949385,3115,3115,3115,3115,0
|
|
20230906,165000,258949385,3115,3115,3115,3115,0
|
|
20230906,164900,258949385,3115,3115,3115,3115,0
|
|
20230906,164800,258949385,3115,3115,3115,3115,0
|
|
20230906,164700,258949385,3115,3115,3115,3115,0
|
|
20230906,164600,258949385,3115,3115,3115,3115,0
|
|
20230906,164500,258949385,3115,3115,3115,3115,0
|
|
20230906,164400,258949385,3115,3115,3115,3115,0
|
|
20230906,164300,258949385,3115,3115,3115,3115,0
|
|
20230906,164200,258949385,3115,3115,3115,3115,0
|
|
20230906,164100,258949385,3115,3115,3115,3115,0
|
|
20230906,164000,258949385,3115,3115,3115,3115,0
|
|
20230906,163900,258949385,3115,3115,3115,3115,0
|
|
20230906,163800,258949385,3115,3115,3115,3115,3447
|
|
20230906,163700,258949385,3115,3115,3115,3115,0
|
|
20230906,163600,258949385,3115,3115,3115,3115,0
|
|
20230906,163500,258949385,3115,3115,3115,3115,0
|
|
20230906,163400,258949385,3115,3115,3115,3115,0
|
|
20230906,163300,258949385,3115,3115,3115,3115,0
|
|
20230906,163200,258949385,3115,3115,3115,3115,0
|
|
20230906,163100,258949385,3115,3115,3115,3115,0
|
|
20230906,163000,258949385,3115,3115,3115,3115,0
|
|
20230906,162900,258949385,3115,3115,3115,3115,0
|
|
20230906,162800,258949385,3115,3115,3115,3115,0
|
|
20230906,162700,258949385,3115,3115,3115,3115,0
|
|
20230906,162600,258949385,3115,3115,3115,3115,0
|
|
20230906,162500,258949385,3115,3115,3115,3115,0
|
|
20230906,162400,258949385,3115,3115,3115,3115,0
|
|
20230906,162300,258949385,3115,3115,3115,3115,0
|
|
20230906,162200,258949385,3115,3115,3115,3115,0
|
|
20230906,162100,258949385,3115,3115,3115,3115,0
|
|
20230906,162000,258949385,3115,3115,3115,3115,0
|
|
20230906,161900,258949385,3115,3115,3115,3115,0
|
|
20230906,161800,258949385,3115,3115,3115,3115,0
|
|
20230906,161700,258949385,3115,3115,3115,3115,0
|
|
20230906,161600,258949385,3115,3115,3115,3115,0
|
|
20230906,161500,258949385,3115,3115,3115,3115,0
|
|
20230906,161400,258949385,3115,3115,3115,3115,0
|
|
20230906,161300,258949385,3115,3115,3115,3115,0
|
|
20230906,161200,258949385,3115,3115,3115,3115,0
|
|
20230906,161100,258949385,3115,3115,3115,3115,0
|
|
20230906,161000,258949385,3115,3115,3115,3115,0
|
|
20230906,160900,258949385,3115,3115,3115,3115,0
|
|
20230906,160800,258949385,3115,3115,3115,3115,3447
|
|
20230906,160700,258949385,3115,3115,3115,3115,0
|
|
20230906,160600,258949385,3115,3115,3115,3115,0
|
|
20230906,160500,258949385,3115,3115,3115,3115,0
|
|
20230906,160400,258949385,3115,3115,3115,3115,0
|
|
20230906,160300,258949385,3115,3115,3115,3115,0
|
|
20230906,160200,258949385,3115,3115,3115,3115,0
|
|
20230906,160100,258949385,3115,3115,3115,3115,0
|
|
20230906,160000,258949385,3115,3115,3115,3115,0
|
|
20230906,155900,258949385,3115,3115,3115,3115,0
|
|
20230906,155800,258949385,3115,3115,3115,3115,0
|
|
20230906,155700,258949385,3115,3115,3115,3115,0
|
|
20230906,155600,258949385,3115,3115,3115,3115,0
|
|
20230906,155500,258949385,3115,3115,3115,3115,0
|
|
20230906,155400,258949385,3115,3115,3115,3115,0
|
|
20230906,155300,258949385,3115,3115,3115,3115,0
|
|
20230906,155200,258949385,3115,3115,3115,3115,0
|
|
20230906,155100,258949385,3115,3115,3115,3115,0
|
|
20230906,155000,258949385,3115,3115,3115,3115,0
|
|
20230906,154900,258949385,3115,3115,3115,3115,0
|
|
20230906,154800,258949385,3115,3115,3115,3115,0
|
|
20230906,154700,258949385,3115,3115,3115,3115,0
|
|
20230906,154600,258949385,3115,3115,3115,3115,0
|
|
20230906,154500,258949385,3115,3115,3115,3115,0
|
|
20230906,154400,258949385,3115,3115,3115,3115,0
|
|
20230906,154300,258949385,3115,3115,3115,3115,0
|
|
20230906,154200,258949385,3115,3115,3115,3115,0
|
|
20230906,154100,258949385,3115,3115,3115,3115,0
|
|
20230906,154000,258949385,3115,3115,3115,3115,0
|
|
20230906,153900,258949385,3115,3115,3115,3115,0
|
|
20230906,153800,258949385,3115,3115,3115,3115,3447
|
|
20230906,153700,258949385,3115,3115,3115,3115,0
|
|
20230906,153600,258949385,3115,3115,3115,3115,0
|
|
20230906,153500,258949385,3115,3115,3115,3115,0
|
|
20230906,153400,258949385,3115,3115,3115,3115,0
|
|
20230906,153300,258949385,3115,3115,3115,3115,0
|
|
20230906,153200,258949385,3115,3115,3115,3115,0
|
|
20230906,153100,258949385,3115,3115,3115,3115,0
|
|
20230906,153000,258949385,3115,3115,3115,3115,3447
|
|
20230906,152900,248211980,3115,3115,3115,3115,0
|
|
20230906,152800,248211980,3115,3115,3115,3115,0
|
|
20230906,152700,248211980,3115,3115,3115,3115,0
|
|
20230906,152600,248211980,3115,3115,3115,3115,0
|
|
20230906,152500,248211980,3115,3115,3115,3115,0
|
|
20230906,152400,248211980,3115,3115,3115,3115,0
|
|
20230906,152300,248211980,3115,3115,3115,3115,0
|
|
20230906,152200,248211980,3115,3115,3115,3115,0
|
|
20230906,152100,248211980,3115,3115,3115,3115,0
|
|
20230906,152000,248211980,3115,3115,3115,3115,0
|
|
20230906,151900,248211980,3115,3115,3115,3115,1
|
|
20230906,151800,248208865,3115,3115,3115,3115,2
|
|
20230906,151700,248202635,3110,3115,3115,3110,48
|
|
20230906,151600,248053135,3115,3115,3115,3115,6
|
|
20230906,151500,248034445,3115,3115,3115,3115,2
|
|
20230906,151400,248028215,3115,3115,3115,3115,0
|
|
20230906,151300,248028215,3115,3115,3115,3115,3
|
|
20230906,151200,248018870,3100,3100,3100,3100,26
|
|
20230906,151100,247938270,3100,3100,3100,3100,0
|
|
20230906,151000,247938270,3100,3100,3100,3100,0
|
|
20230906,150900,247938270,3100,3100,3100,3100,9
|
|
20230906,150800,247910370,3100,3095,3100,3090,829
|
|
20230906,150700,245346245,3100,3100,3100,3100,0
|
|
20230906,150600,245346245,3100,3100,3100,3100,0
|
|
20230906,150500,245346245,3100,3100,3100,3100,0
|
|
20230906,150400,245346245,3100,3100,3100,3100,0
|
|
20230906,150300,245346245,3100,3100,3100,3100,0
|
|
20230906,150200,245346245,3100,3100,3100,3100,764
|
|
20230906,150100,242977845,3100,3100,3100,3100,0
|
|
20230906,150000,242977845,3100,3095,3100,3095,20
|
|
20230906,145900,242915850,3095,3095,3095,3095,142
|
|
20230906,145800,242476360,3090,3090,3090,3090,1
|
|
20230906,145700,242473270,3095,3095,3095,3095,0
|
|
20230906,145600,242473270,3095,3095,3095,3095,503
|
|
20230906,145500,240916485,3100,3100,3100,3100,0
|
|
20230906,145400,240916485,3100,3100,3100,3100,1
|
|
20230906,145300,240913385,3095,3095,3095,3095,0
|
|
20230906,145200,240913385,3095,3095,3095,3095,0
|
|
20230906,145100,240913385,3095,3095,3095,3095,0
|
|
20230906,145000,240913385,3095,3095,3095,3095,2400
|
|
20230906,144900,233485385,3095,3095,3095,3095,0
|
|
20230906,144800,233485385,3095,3095,3095,3095,1
|
|
20230906,144700,233482290,3100,3100,3100,3100,3
|
|
20230906,144600,233472990,3100,3100,3100,3100,0
|
|
20230906,144500,233472990,3100,3100,3100,3100,1259
|
|
20230906,144400,229570090,3100,3100,3100,3100,1500
|
|
20230906,144300,224920090,3105,3105,3105,3105,0
|
|
20230906,144200,224920090,3105,3105,3105,3105,5
|
|
20230906,144100,224904565,3105,3120,3120,3100,3083
|
|
20230906,144000,215339235,3120,3110,3120,3110,48
|
|
20230906,143900,215189775,3115,3120,3120,3115,702
|
|
20230906,143800,213003040,3115,3115,3115,3115,292
|
|
20230906,143700,212093460,3105,3105,3105,3105,0
|
|
20230906,143600,212093460,3105,3105,3105,3105,610
|
|
20230906,143500,210199410,3110,3110,3110,3110,500
|
|
20230906,143400,208644410,3100,3100,3100,3100,0
|
|
20230906,143300,208644410,3100,3100,3100,3100,0
|
|
20230906,143200,208644410,3100,3100,3100,3100,0
|
|
20230906,143100,208644410,3100,3100,3100,3100,50
|
|
20230906,143000,208489410,3100,3100,3100,3100,0
|
|
20230906,142900,208489410,3100,3100,3100,3100,149
|
|
20230906,142800,208027510,3110,3110,3110,3110,7
|
|
20230906,142700,208005740,3100,3100,3100,3100,0
|
|
20230906,142600,208005740,3100,3100,3100,3100,0
|
|
20230906,142500,208005740,3100,3100,3100,3100,0
|
|
20230906,142400,208005740,3100,3100,3100,3100,0
|
|
20230906,142300,208005740,3100,3100,3100,3100,0
|
|
20230906,142200,208005740,3100,3105,3120,3100,67
|
|
20230906,142100,207797370,3115,3105,3115,3105,1115
|
|
20230906,142000,204329775,3105,3105,3105,3105,17
|
|
20230906,141900,204276990,3105,3105,3105,3105,0
|
|
20230906,141800,204276990,3105,3105,3105,3105,113
|
|
20230906,141700,203926125,3110,3110,3110,3110,0
|
|
20230906,141600,203926125,3110,3105,3110,3105,362
|
|
20230906,141500,202800320,3100,3100,3100,3100,11
|
|
20230906,141400,202766220,3100,3105,3105,3100,12
|
|
20230906,141300,202729015,3105,3110,3110,3105,287
|
|
20230906,141200,201837870,3100,3100,3100,3100,0
|
|
20230906,141100,201837870,3100,3100,3100,3100,0
|
|
20230906,141000,201837870,3100,3100,3100,3100,0
|
|
20230906,140900,201837870,3100,3100,3100,3100,0
|
|
20230906,140800,201837870,3100,3100,3100,3100,1
|
|
20230906,140700,201834770,3105,3105,3105,3105,5
|
|
20230906,140600,201819245,3100,3100,3100,3100,0
|
|
20230906,140500,201819245,3100,3100,3100,3100,0
|
|
20230906,140400,201819245,3100,3100,3100,3100,0
|
|
20230906,140300,201819245,3100,3100,3100,3100,0
|
|
20230906,140200,201819245,3100,3100,3100,3100,0
|
|
20230906,140100,201819245,3100,3100,3100,3100,1
|
|
20230906,140000,201816145,3100,3100,3100,3100,1
|
|
20230906,135900,201813045,3105,3105,3105,3105,0
|
|
20230906,135800,201813045,3105,3105,3105,3105,4
|
|
20230906,135700,201800625,3100,3105,3110,3100,741
|
|
20230906,135600,199499260,3110,3110,3110,3110,3
|
|
20230906,135500,199489930,3105,3105,3105,3105,1
|
|
20230906,135400,199486825,3100,3110,3110,3100,2
|
|
20230906,135300,199480615,3100,3100,3100,3100,1
|
|
20230906,135200,199477515,3105,3105,3105,3105,284
|
|
20230906,135100,198595695,3110,3110,3110,3110,0
|
|
20230906,135000,198595695,3110,3110,3110,3110,0
|
|
20230906,134900,198595695,3110,3110,3110,3110,0
|
|
20230906,134800,198595695,3110,3110,3110,3110,0
|
|
20230906,134700,198595695,3110,3110,3110,3110,0
|
|
20230906,134600,198595695,3110,3110,3110,3110,0
|
|
20230906,134500,198595695,3110,3110,3110,3110,20
|
|
20230906,134400,198533495,3105,3105,3105,3105,200
|
|
20230906,134300,197912495,3105,3105,3105,3105,0
|
|
20230906,134200,197912495,3105,3105,3105,3105,0
|
|
20230906,134100,197912495,3105,3105,3105,3105,0
|
|
20230906,134000,197912495,3105,3105,3105,3105,0
|
|
20230906,133900,197912495,3105,3105,3105,3105,0
|
|
20230906,133800,197912495,3105,3105,3105,3105,0
|
|
20230906,133700,197912495,3105,3110,3110,3105,1090
|
|
20230906,133600,194527945,3110,3110,3110,3110,60
|
|
20230906,133500,194341345,3110,3110,3110,3110,6
|
|
20230906,133400,194322685,3105,3110,3110,3105,162
|
|
20230906,133300,193819665,3110,3110,3110,3110,9
|
|
20230906,133200,193791675,3105,3105,3105,3105,0
|
|
20230906,133100,193791675,3105,3105,3105,3105,0
|
|
20230906,133000,193791675,3105,3105,3105,3105,11
|
|
20230906,132900,193757520,3105,3105,3110,3105,693
|
|
20230906,132800,191603755,3105,3105,3105,3105,2000
|
|
20230906,132700,185393755,3110,3110,3110,3110,0
|
|
20230906,132600,185393755,3110,3110,3110,3110,0
|
|
20230906,132500,185393755,3110,3110,3110,3110,0
|
|
20230906,132400,185393755,3110,3110,3110,3110,0
|
|
20230906,132300,185393755,3110,3110,3110,3110,0
|
|
20230906,132200,185393755,3110,3110,3110,3110,30
|
|
20230906,132100,185300455,3110,3110,3110,3110,0
|
|
20230906,132000,185300455,3110,3110,3110,3110,0
|
|
20230906,131900,185300455,3110,3110,3110,3110,0
|
|
20230906,131800,185300455,3110,3110,3110,3110,0
|
|
20230906,131700,185300455,3110,3110,3110,3110,0
|
|
20230906,131600,185300455,3110,3110,3110,3110,0
|
|
20230906,131500,185300455,3110,3110,3110,3110,3
|
|
20230906,131400,185291125,3110,3105,3110,3105,1202
|
|
20230906,131300,181558910,3105,3100,3105,3100,1311
|
|
20230906,131200,177488260,3105,3105,3105,3105,640
|
|
20230906,131100,175501060,3105,3100,3105,3100,3
|
|
20230906,131000,175491755,3105,3110,3110,3105,301
|
|
20230906,130900,174557145,3105,3110,3110,3105,36
|
|
20230906,130800,174445275,3110,3110,3110,3110,26
|
|
20230906,130700,174364415,3110,3110,3110,3110,1
|
|
20230906,130600,174361305,3100,3100,3100,3100,1
|
|
20230906,130500,174358205,3110,3110,3110,3110,1
|
|
20230906,130400,174355095,3105,3110,3110,3105,2863
|
|
20230906,130300,165465475,3110,3110,3110,3110,0
|
|
20230906,130200,165465475,3110,3110,3110,3110,0
|
|
20230906,130100,165465475,3110,3110,3110,3110,0
|
|
20230906,130000,165465475,3110,3110,3110,3110,0
|
|
20230906,125900,165465475,3110,3110,3110,3110,400
|
|
20230906,125800,164221475,3105,3105,3105,3105,200
|
|
20230906,125700,163600475,3110,3110,3110,3110,0
|
|
20230906,125600,163600475,3110,3110,3110,3110,2334
|
|
20230906,125500,156341735,3115,3115,3115,3115,0
|
|
20230906,125400,156341735,3115,3115,3115,3115,0
|
|
20230906,125300,156341735,3115,3115,3115,3115,0
|
|
20230906,125200,156341735,3115,3115,3115,3115,5
|
|
20230906,125100,156326160,3115,3115,3115,3115,40
|
|
20230906,125000,156201560,3115,3115,3115,3115,227
|
|
20230906,124900,155494455,3115,3115,3115,3115,2324
|
|
20230906,124800,148255195,3115,3115,3115,3115,0
|
|
20230906,124700,148255195,3115,3115,3115,3115,0
|
|
20230906,124600,148255195,3115,3115,3115,3115,0
|
|
20230906,124500,148255195,3115,3115,3115,3115,0
|
|
20230906,124400,148255195,3115,3115,3115,3115,0
|
|
20230906,124300,148255195,3115,3115,3115,3115,0
|
|
20230906,124200,148255195,3115,3115,3115,3115,0
|
|
20230906,124100,148255195,3115,3115,3115,3115,1
|
|
20230906,124000,148252080,3120,3125,3125,3120,10
|
|
20230906,123900,148220855,3125,3125,3125,3125,2
|
|
20230906,123800,148214605,3120,3120,3120,3120,0
|
|
20230906,123700,148214605,3120,3115,3120,3115,1605
|
|
20230906,123600,143213950,3115,3115,3115,3115,0
|
|
20230906,123500,143213950,3115,3115,3115,3115,0
|
|
20230906,123400,143213950,3115,3115,3115,3115,0
|
|
20230906,123300,143213950,3115,3115,3115,3115,1
|
|
20230906,123200,143210835,3110,3110,3110,3110,0
|
|
20230906,123100,143210835,3110,3110,3110,3110,0
|
|
20230906,123000,143210835,3110,3110,3110,3110,200
|
|
20230906,122900,142588835,3110,3115,3115,3110,253
|
|
20230906,122800,141801740,3110,3110,3110,3110,200
|
|
20230906,122700,141179740,3110,3110,3110,3110,0
|
|
20230906,122600,141179740,3110,3110,3110,3110,500
|
|
20230906,122500,139624740,3115,3115,3115,3115,0
|
|
20230906,122400,139624740,3115,3115,3115,3115,0
|
|
20230906,122300,139624740,3115,3115,3115,3115,0
|
|
20230906,122200,139624740,3115,3115,3115,3115,1
|
|
20230906,122100,139621625,3115,3115,3115,3115,0
|
|
20230906,122000,139621625,3115,3115,3115,3115,0
|
|
20230906,121900,139621625,3115,3115,3115,3115,0
|
|
20230906,121800,139621625,3115,3115,3115,3115,0
|
|
20230906,121700,139621625,3115,3115,3115,3115,0
|
|
20230906,121600,139621625,3115,3115,3115,3115,758
|
|
20230906,121500,137260455,3115,3115,3115,3115,4
|
|
20230906,121400,137247995,3115,3115,3115,3115,0
|
|
20230906,121300,137247995,3115,3120,3125,3115,805
|
|
20230906,121200,134740405,3120,3120,3120,3120,0
|
|
20230906,121100,134740405,3120,3120,3120,3120,616
|
|
20230906,121000,132818485,3125,3125,3125,3125,0
|
|
20230906,120900,132818485,3125,3125,3125,3125,320
|
|
20230906,120800,131818485,3125,3125,3125,3125,320
|
|
20230906,120700,130818485,3125,3125,3125,3125,0
|
|
20230906,120600,130818485,3125,3125,3125,3125,1
|
|
20230906,120500,130815360,3125,3125,3125,3125,0
|
|
20230906,120400,130815360,3125,3125,3125,3125,0
|
|
20230906,120300,130815360,3125,3125,3125,3125,0
|
|
20230906,120200,130815360,3125,3125,3125,3125,0
|
|
20230906,120100,130815360,3125,3125,3125,3125,28
|
|
20230906,120000,130727860,3125,3125,3125,3115,2346
|
|
20230906,115900,123416005,3130,3130,3130,3130,0
|
|
20230906,115800,123416005,3130,3130,3130,3130,0
|
|
20230906,115700,123416005,3130,3130,3130,3130,0
|
|
20230906,115600,123416005,3130,3130,3130,3130,20
|
|
20230906,115500,123353405,3130,3130,3130,3130,0
|
|
20230906,115400,123353405,3130,3130,3130,3130,1
|
|
20230906,115300,123350275,3130,3130,3130,3130,0
|
|
20230906,115200,123350275,3130,3130,3130,3130,0
|
|
20230906,115100,123350275,3130,3130,3130,3130,0
|
|
20230906,115000,123350275,3130,3130,3130,3130,0
|
|
20230906,114900,123350275,3130,3130,3130,3130,0
|
|
20230906,114800,123350275,3130,3130,3130,3130,0
|
|
20230906,114700,123350275,3130,3130,3130,3130,0
|
|
20230906,114600,123350275,3130,3130,3130,3130,15
|
|
20230906,114500,123303325,3130,3130,3130,3130,35
|
|
20230906,114400,123193775,3130,3130,3130,3130,524
|
|
20230906,114300,121553655,3135,3135,3135,3135,0
|
|
20230906,114200,121553655,3135,3135,3135,3135,0
|
|
20230906,114100,121553655,3135,3135,3135,3135,900
|
|
20230906,114000,118732155,3130,3130,3130,3130,0
|
|
20230906,113900,118732155,3130,3125,3130,3125,303
|
|
20230906,113800,117784080,3125,3125,3125,3125,0
|
|
20230906,113700,117784080,3125,3125,3125,3125,0
|
|
20230906,113600,117784080,3125,3125,3125,3125,0
|
|
20230906,113500,117784080,3125,3125,3125,3125,0
|
|
20230906,113400,117784080,3125,3125,3125,3125,0
|
|
20230906,113300,117784080,3125,3130,3130,3125,1256
|
|
20230906,113200,113859025,3135,3135,3135,3135,0
|
|
20230906,113100,113859025,3135,3135,3135,3135,40
|
|
20230906,113000,113733625,3135,3135,3135,3135,13
|
|
20230906,112900,113692870,3135,3135,3135,3135,0
|
|
20230906,112800,113692870,3135,3135,3135,3135,1
|
|
20230906,112700,113689735,3135,3135,3135,3135,0
|
|
20230906,112600,113689735,3135,3135,3135,3135,0
|
|
20230906,112500,113689735,3135,3135,3135,3135,0
|
|
20230906,112400,113689735,3135,3135,3135,3135,0
|
|
20230906,112300,113689735,3135,3135,3135,3135,2
|
|
20230906,112200,113683465,3130,3130,3130,3130,0
|
|
20230906,112100,113683465,3130,3130,3130,3130,0
|
|
20230906,112000,113683465,3130,3130,3130,3130,0
|
|
20230906,111900,113683465,3130,3130,3130,3130,2
|
|
20230906,111800,113677205,3125,3125,3125,3125,0
|
|
20230906,111700,113677205,3125,3125,3125,3125,332
|
|
20230906,111600,112639705,3125,3125,3125,3125,0
|
|
20230906,111500,112639705,3125,3125,3125,3125,10
|
|
20230906,111400,112608455,3130,3130,3130,3130,1
|
|
20230906,111300,112605325,3135,3135,3135,3135,0
|
|
20230906,111200,112605325,3135,3135,3135,3135,0
|
|
20230906,111100,112605325,3135,3135,3135,3135,0
|
|
20230906,111000,112605325,3135,3135,3135,3135,0
|
|
20230906,110900,112605325,3135,3135,3135,3135,0
|
|
20230906,110800,112605325,3135,3135,3135,3135,0
|
|
20230906,110700,112605325,3135,3135,3135,3135,0
|
|
20230906,110600,112605325,3135,3135,3135,3135,0
|
|
20230906,110500,112605325,3135,3135,3135,3135,0
|
|
20230906,110400,112605325,3135,3135,3135,3135,0
|
|
20230906,110300,112605325,3135,3135,3135,3135,10
|
|
20230906,110200,112573975,3135,3135,3135,3135,0
|
|
20230906,110100,112573975,3135,3135,3135,3135,3
|
|
20230906,110000,112564570,3135,3135,3135,3135,0
|
|
20230906,105900,112564570,3135,3135,3135,3135,1
|
|
20230906,105800,112561435,3135,3130,3135,3130,5
|
|
20230906,105700,112545770,3130,3130,3130,3130,0
|
|
20230906,105600,112545770,3130,3130,3130,3130,0
|
|
20230906,105500,112545770,3130,3130,3130,3130,0
|
|
20230906,105400,112545770,3130,3130,3130,3130,0
|
|
20230906,105300,112545770,3130,3130,3130,3130,0
|
|
20230906,105200,112545770,3130,3130,3130,3130,1
|
|
20230906,105100,112542640,3135,3135,3135,3135,30
|
|
20230906,105000,112448590,3135,3135,3135,3135,0
|
|
20230906,104900,112448590,3135,3135,3135,3135,1
|
|
20230906,104800,112445455,3135,3135,3135,3135,1
|
|
20230906,104700,112442320,3135,3135,3135,3135,0
|
|
20230906,104600,112442320,3135,3130,3135,3110,883
|
|
20230906,104500,109690405,3130,3130,3130,3130,0
|
|
20230906,104400,109690405,3130,3130,3130,3130,0
|
|
20230906,104300,109690405,3130,3130,3130,3130,7
|
|
20230906,104200,109668495,3135,3135,3135,3135,0
|
|
20230906,104100,109668495,3135,3135,3135,3135,0
|
|
20230906,104000,109668495,3135,3135,3135,3135,0
|
|
20230906,103900,109668495,3135,3135,3135,3135,6
|
|
20230906,103800,109649685,3135,3135,3135,3135,0
|
|
20230906,103700,109649685,3135,3135,3135,3135,9
|
|
20230906,103600,109621470,3120,3120,3120,3120,0
|
|
20230906,103500,109621470,3120,3120,3120,3120,0
|
|
20230906,103400,109621470,3120,3120,3120,3120,702
|
|
20230906,103300,107431230,3125,3125,3125,3125,1004
|
|
20230906,103200,104293730,3125,3125,3125,3125,0
|
|
20230906,103100,104293730,3125,3125,3125,3125,0
|
|
20230906,103000,104293730,3125,3125,3125,3125,0
|
|
20230906,102900,104293730,3125,3125,3125,3125,0
|
|
20230906,102800,104293730,3125,3125,3125,3125,1
|
|
20230906,102700,104290605,3125,3125,3125,3125,1
|
|
20230906,102600,104287480,3115,3125,3125,3115,22
|
|
20230906,102500,104218790,3120,3120,3120,3120,35
|
|
20230906,102400,104109590,3125,3125,3125,3125,0
|
|
20230906,102300,104109590,3125,3125,3125,3125,1
|
|
20230906,102200,104106465,3125,3125,3125,3125,0
|
|
20230906,102100,104106465,3125,3125,3125,3125,3
|
|
20230906,102000,104097090,3125,3125,3125,3125,0
|
|
20230906,101900,104097090,3125,3125,3125,3125,0
|
|
20230906,101800,104097090,3125,3120,3125,3120,2
|
|
20230906,101700,104090845,3115,3115,3115,3115,112
|
|
20230906,101600,103741965,3120,3135,3135,3120,439
|
|
20230906,101500,102371905,3130,3130,3130,3130,4
|
|
20230906,101400,102359385,3115,3115,3115,3115,0
|
|
20230906,101300,102359385,3115,3115,3115,3115,30
|
|
20230906,101200,102265935,3115,3115,3115,3115,226
|
|
20230906,101100,101561945,3125,3125,3130,3125,447
|
|
20230906,101000,100165065,3120,3120,3120,3120,0
|
|
20230906,100900,100165065,3120,3120,3120,3120,34
|
|
20230906,100800,100058985,3110,3115,3115,3110,168
|
|
20230906,100700,99536210,3120,3120,3125,3120,2692
|
|
20230906,100600,91134770,3100,3125,3125,3100,3849
|
|
20230906,100500,79185360,3100,3125,3130,3100,6110
|
|
20230906,100400,60216875,3125,3145,3145,3120,5689
|
|
20230906,100300,42390735,3150,3150,3150,3150,0
|
|
20230906,100200,42390735,3150,3150,3150,3150,0
|
|
20230906,100100,42390735,3150,3150,3150,3150,1
|
|
20230906,100000,42387585,3160,3160,3160,3160,0
|
|
20230906,095900,42387585,3160,3160,3160,3160,0
|
|
20230906,095800,42387585,3160,3160,3160,3160,0
|
|
20230906,095700,42387585,3160,3160,3160,3160,0
|
|
20230906,095600,42387585,3160,3160,3160,3160,1
|
|
20230906,095500,42384425,3160,3160,3160,3160,0
|
|
20230906,095400,42384425,3160,3145,3160,3145,179
|
|
20230906,095300,41819015,3155,3155,3155,3155,0
|
|
20230906,095200,41819015,3155,3155,3155,3155,0
|
|
20230906,095100,41819015,3155,3155,3155,3155,1
|
|
20230906,095000,41815860,3150,3150,3150,3145,283
|
|
20230906,094900,40924460,3145,3145,3145,3145,0
|
|
20230906,094800,40924460,3145,3145,3145,3145,20
|
|
20230906,094700,40861560,3145,3145,3145,3145,0
|
|
20230906,094600,40861560,3145,3145,3145,3145,1
|
|
20230906,094500,40858415,3140,3140,3140,3140,9
|
|
20230906,094400,40830155,3140,3140,3140,3140,32
|
|
20230906,094300,40729675,3150,3150,3150,3150,0
|
|
20230906,094200,40729675,3150,3150,3150,3150,0
|
|
20230906,094100,40729675,3150,3150,3150,3150,140
|
|
20230906,094000,40288675,3150,3150,3150,3150,1
|
|
20230906,093900,40285525,3150,3145,3150,3145,3
|
|
20230906,093800,40276085,3140,3140,3140,3140,0
|
|
20230906,093700,40276085,3140,3150,3150,3140,110
|
|
20230906,093600,39930585,3150,3150,3150,3150,0
|
|
20230906,093500,39930585,3150,3150,3150,3150,1
|
|
20230906,093400,39927435,3140,3150,3150,3140,36
|
|
20230906,093300,39814145,3150,3150,3150,3150,129
|
|
20230906,093200,39407795,3160,3160,3160,3160,0
|
|
20230906,093100,39407795,3160,3160,3160,3160,1
|
|
20230906,093000,39404635,3150,3160,3160,3150,30
|
|
20230906,092900,39309925,3160,3160,3160,3160,0
|
|
20230906,092800,39309925,3160,3160,3160,3160,14
|
|
20230906,092700,39265685,3165,3165,3165,3165,1
|
|
20230906,092600,39262520,3170,3165,3175,3165,1367
|
|
20230906,092500,34933915,3165,3180,3185,3165,28
|
|
20230906,092400,34845040,3180,3175,3180,3175,4
|
|
20230906,092300,34832325,3175,3165,3180,3165,35
|
|
20230906,092200,34721325,3165,3165,3165,3165,6
|
|
20230906,092100,34702335,3165,3165,3165,3165,6
|
|
20230906,092000,34683345,3155,3165,3165,3155,48
|
|
20230906,091900,34531890,3160,3160,3165,3160,510
|
|
20230906,091800,32920275,3160,3155,3160,3155,169
|
|
20230906,091700,32387055,3155,3155,3155,3155,1
|
|
20230906,091600,32383900,3150,3145,3160,3145,71
|
|
20230906,091500,32160355,3145,3135,3145,3135,3514
|
|
20230906,091400,21109830,3130,3145,3145,3130,659
|
|
20230906,091300,19042825,3145,3145,3145,3145,2
|
|
20230906,091200,19036535,3145,3145,3145,3140,151
|
|
20230906,091100,18562345,3145,3145,3145,3145,5
|
|
20230906,091000,18546620,3140,3140,3145,3140,6
|
|
20230906,090900,18527775,3135,3140,3140,3125,1212
|
|
20230906,090800,14731195,3135,3120,3135,3120,95
|
|
20230906,090700,14433950,3125,3115,3125,3115,18
|
|
20230906,090600,14377790,3115,3125,3130,3115,529
|
|
20230906,090500,12724620,3125,3135,3140,3125,1110
|
|
20230906,090400,9252275,3135,3140,3140,3135,550
|
|
20230906,090300,7527500,3140,3155,3155,3140,12
|
|
20230906,090200,7489705,3145,3140,3145,3140,37
|
|
20230906,090100,7373345,3145,3145,3145,3145,3
|
|
20230906,090000,7363910,3150,3175,3195,3150,2326
|