658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195500,310259825,3095,3095,3095,3095,4200
|
|
20230912,195400,310259825,3095,3095,3095,3095,0
|
|
20230912,195300,310259825,3095,3095,3095,3095,0
|
|
20230912,195200,310259825,3095,3095,3095,3095,0
|
|
20230912,195100,310259825,3095,3095,3095,3095,0
|
|
20230912,195000,310259825,3095,3095,3095,3095,0
|
|
20230912,194900,310259825,3095,3095,3095,3095,0
|
|
20230912,194800,310259825,3095,3095,3095,3095,0
|
|
20230912,194700,310259825,3095,3095,3095,3095,0
|
|
20230912,194600,310259825,3095,3095,3095,3095,0
|
|
20230912,194500,310259825,3095,3095,3095,3095,0
|
|
20230912,194400,310259825,3095,3095,3095,3095,0
|
|
20230912,194300,310259825,3095,3095,3095,3095,0
|
|
20230912,194200,310259825,3095,3095,3095,3095,0
|
|
20230912,194100,310259825,3095,3095,3095,3095,0
|
|
20230912,194000,310259825,3095,3095,3095,3095,0
|
|
20230912,193900,310259825,3095,3095,3095,3095,0
|
|
20230912,193800,310259825,3095,3095,3095,3095,0
|
|
20230912,193700,310259825,3095,3095,3095,3095,0
|
|
20230912,193600,310259825,3095,3095,3095,3095,0
|
|
20230912,193500,310259825,3095,3095,3095,3095,0
|
|
20230912,193400,310259825,3095,3095,3095,3095,0
|
|
20230912,193300,310259825,3095,3095,3095,3095,0
|
|
20230912,193200,310259825,3095,3095,3095,3095,0
|
|
20230912,193100,310259825,3095,3095,3095,3095,0
|
|
20230912,193000,310259825,3095,3095,3095,3095,0
|
|
20230912,192900,310259825,3095,3095,3095,3095,0
|
|
20230912,192800,310259825,3095,3095,3095,3095,0
|
|
20230912,192700,310259825,3095,3095,3095,3095,0
|
|
20230912,192600,310259825,3095,3095,3095,3095,0
|
|
20230912,192500,310259825,3095,3095,3095,3095,4200
|
|
20230912,192400,310259825,3095,3095,3095,3095,0
|
|
20230912,192300,310259825,3095,3095,3095,3095,0
|
|
20230912,192200,310259825,3095,3095,3095,3095,0
|
|
20230912,192100,310259825,3095,3095,3095,3095,0
|
|
20230912,192000,310259825,3095,3095,3095,3095,0
|
|
20230912,191900,310259825,3095,3095,3095,3095,0
|
|
20230912,191800,310259825,3095,3095,3095,3095,0
|
|
20230912,191700,310259825,3095,3095,3095,3095,0
|
|
20230912,191600,310259825,3095,3095,3095,3095,0
|
|
20230912,191500,310259825,3095,3095,3095,3095,0
|
|
20230912,191400,310259825,3095,3095,3095,3095,0
|
|
20230912,191300,310259825,3095,3095,3095,3095,0
|
|
20230912,191200,310259825,3095,3095,3095,3095,0
|
|
20230912,191100,310259825,3095,3095,3095,3095,0
|
|
20230912,191000,310259825,3095,3095,3095,3095,0
|
|
20230912,190900,310259825,3095,3095,3095,3095,0
|
|
20230912,190800,310259825,3095,3095,3095,3095,0
|
|
20230912,190700,310259825,3095,3095,3095,3095,0
|
|
20230912,190600,310259825,3095,3095,3095,3095,0
|
|
20230912,190500,310259825,3095,3095,3095,3095,0
|
|
20230912,190400,310259825,3095,3095,3095,3095,0
|
|
20230912,190300,310259825,3095,3095,3095,3095,0
|
|
20230912,190200,310259825,3095,3095,3095,3095,0
|
|
20230912,190100,310259825,3095,3095,3095,3095,0
|
|
20230912,190000,310259825,3095,3095,3095,3095,0
|
|
20230912,185900,310259825,3095,3095,3095,3095,0
|
|
20230912,185800,310259825,3095,3095,3095,3095,0
|
|
20230912,185700,310259825,3095,3095,3095,3095,0
|
|
20230912,185600,310259825,3095,3095,3095,3095,0
|
|
20230912,185500,310259825,3095,3095,3095,3095,4200
|
|
20230912,185400,310259825,3095,3095,3095,3095,0
|
|
20230912,185300,310259825,3095,3095,3095,3095,0
|
|
20230912,185200,310259825,3095,3095,3095,3095,0
|
|
20230912,185100,310259825,3095,3095,3095,3095,0
|
|
20230912,185000,310259825,3095,3095,3095,3095,0
|
|
20230912,184900,310259825,3095,3095,3095,3095,0
|
|
20230912,184800,310259825,3095,3095,3095,3095,0
|
|
20230912,184700,310259825,3095,3095,3095,3095,0
|
|
20230912,184600,310259825,3095,3095,3095,3095,0
|
|
20230912,184500,310259825,3095,3095,3095,3095,0
|
|
20230912,184400,310259825,3095,3095,3095,3095,0
|
|
20230912,184300,310259825,3095,3095,3095,3095,0
|
|
20230912,184200,310259825,3095,3095,3095,3095,0
|
|
20230912,184100,310259825,3095,3095,3095,3095,0
|
|
20230912,184000,310259825,3095,3095,3095,3095,0
|
|
20230912,183900,310259825,3095,3095,3095,3095,0
|
|
20230912,183800,310259825,3095,3095,3095,3095,0
|
|
20230912,183700,310259825,3095,3095,3095,3095,0
|
|
20230912,183600,310259825,3095,3095,3095,3095,0
|
|
20230912,183500,310259825,3095,3095,3095,3095,0
|
|
20230912,183400,310259825,3095,3095,3095,3095,0
|
|
20230912,183300,310259825,3095,3095,3095,3095,0
|
|
20230912,183200,310259825,3095,3095,3095,3095,0
|
|
20230912,183100,310259825,3095,3095,3095,3095,0
|
|
20230912,183000,310259825,3095,3095,3095,3095,0
|
|
20230912,182900,310259825,3095,3095,3095,3095,0
|
|
20230912,182800,310259825,3095,3095,3095,3095,0
|
|
20230912,182700,310259825,3095,3095,3095,3095,0
|
|
20230912,182600,310259825,3095,3095,3095,3095,0
|
|
20230912,182500,310259825,3095,3095,3095,3095,4200
|
|
20230912,182400,310259825,3095,3095,3095,3095,0
|
|
20230912,182300,310259825,3095,3095,3095,3095,0
|
|
20230912,182200,310259825,3095,3095,3095,3095,0
|
|
20230912,182100,310259825,3095,3095,3095,3095,0
|
|
20230912,182000,310259825,3095,3095,3095,3095,0
|
|
20230912,181900,310259825,3095,3095,3095,3095,0
|
|
20230912,181800,310259825,3095,3095,3095,3095,0
|
|
20230912,181700,310259825,3095,3095,3095,3095,0
|
|
20230912,181600,310259825,3095,3095,3095,3095,0
|
|
20230912,181500,310259825,3095,3095,3095,3095,0
|
|
20230912,181400,310259825,3095,3095,3095,3095,0
|
|
20230912,181300,310259825,3095,3095,3095,3095,0
|
|
20230912,181200,310259825,3095,3095,3095,3095,0
|
|
20230912,181100,310259825,3095,3095,3095,3095,0
|
|
20230912,181000,310259825,3095,3095,3095,3095,0
|
|
20230912,180900,310259825,3095,3095,3095,3095,0
|
|
20230912,180800,310259825,3095,3095,3095,3095,0
|
|
20230912,180700,310259825,3095,3095,3095,3095,0
|
|
20230912,180600,310259825,3095,3095,3095,3095,0
|
|
20230912,180500,310259825,3095,3095,3095,3095,0
|
|
20230912,180400,310259825,3095,3095,3095,3095,0
|
|
20230912,180300,310259825,3095,3095,3095,3095,0
|
|
20230912,180200,310259825,3095,3095,3095,3095,0
|
|
20230912,180100,310259825,3095,3095,3095,3095,0
|
|
20230912,180000,310259825,3095,3095,3095,3095,0
|
|
20230912,175900,310259825,3095,3095,3095,3095,0
|
|
20230912,175800,310259825,3095,3095,3095,3095,0
|
|
20230912,175700,310259825,3095,3095,3095,3095,0
|
|
20230912,175600,310259825,3095,3095,3095,3095,0
|
|
20230912,175500,310259825,3095,3095,3095,3095,4200
|
|
20230912,175400,310259825,3095,3095,3095,3095,0
|
|
20230912,175300,310259825,3095,3095,3095,3095,0
|
|
20230912,175200,310259825,3095,3095,3095,3095,0
|
|
20230912,175100,310259825,3095,3095,3095,3095,0
|
|
20230912,175000,310259825,3095,3095,3095,3095,0
|
|
20230912,174900,310259825,3095,3095,3095,3095,0
|
|
20230912,174800,310259825,3095,3095,3095,3095,0
|
|
20230912,174700,310259825,3095,3095,3095,3095,0
|
|
20230912,174600,310259825,3095,3095,3095,3095,0
|
|
20230912,174500,310259825,3095,3095,3095,3095,0
|
|
20230912,174400,310259825,3095,3095,3095,3095,0
|
|
20230912,174300,310259825,3095,3095,3095,3095,0
|
|
20230912,174200,310259825,3095,3095,3095,3095,0
|
|
20230912,174100,310259825,3095,3095,3095,3095,0
|
|
20230912,174000,310259825,3095,3095,3095,3095,0
|
|
20230912,173900,310259825,3095,3095,3095,3095,0
|
|
20230912,173800,310259825,3095,3095,3095,3095,0
|
|
20230912,173700,310259825,3095,3095,3095,3095,0
|
|
20230912,173600,310259825,3095,3095,3095,3095,0
|
|
20230912,173500,310259825,3095,3095,3095,3095,0
|
|
20230912,173400,310259825,3095,3095,3095,3095,0
|
|
20230912,173300,310259825,3095,3095,3095,3095,0
|
|
20230912,173200,310259825,3095,3095,3095,3095,0
|
|
20230912,173100,310259825,3095,3095,3095,3095,0
|
|
20230912,173000,310259825,3095,3095,3095,3095,0
|
|
20230912,172900,310259825,3095,3095,3095,3095,0
|
|
20230912,172800,310259825,3095,3095,3095,3095,0
|
|
20230912,172700,310259825,3095,3095,3095,3095,0
|
|
20230912,172600,310259825,3095,3095,3095,3095,0
|
|
20230912,172500,310259825,3095,3095,3095,3095,4200
|
|
20230912,172400,310259825,3095,3095,3095,3095,0
|
|
20230912,172300,310259825,3095,3095,3095,3095,0
|
|
20230912,172200,310259825,3095,3095,3095,3095,0
|
|
20230912,172100,310259825,3095,3095,3095,3095,0
|
|
20230912,172000,310259825,3095,3095,3095,3095,0
|
|
20230912,171900,310259825,3095,3095,3095,3095,0
|
|
20230912,171800,310259825,3095,3095,3095,3095,0
|
|
20230912,171700,310259825,3095,3095,3095,3095,0
|
|
20230912,171600,310259825,3095,3095,3095,3095,0
|
|
20230912,171500,310259825,3095,3095,3095,3095,0
|
|
20230912,171400,310259825,3095,3095,3095,3095,0
|
|
20230912,171300,310259825,3095,3095,3095,3095,0
|
|
20230912,171200,310259825,3095,3095,3095,3095,0
|
|
20230912,171100,310259825,3095,3095,3095,3095,0
|
|
20230912,171000,310259825,3095,3095,3095,3095,0
|
|
20230912,170900,310259825,3095,3095,3095,3095,0
|
|
20230912,170800,310259825,3095,3095,3095,3095,0
|
|
20230912,170700,310259825,3095,3095,3095,3095,0
|
|
20230912,170600,310259825,3095,3095,3095,3095,0
|
|
20230912,170500,310259825,3095,3095,3095,3095,0
|
|
20230912,170400,310259825,3095,3095,3095,3095,0
|
|
20230912,170300,310259825,3095,3095,3095,3095,0
|
|
20230912,170200,310259825,3095,3095,3095,3095,0
|
|
20230912,170100,310259825,3095,3095,3095,3095,0
|
|
20230912,170000,310259825,3095,3095,3095,3095,0
|
|
20230912,165900,310259825,3095,3095,3095,3095,0
|
|
20230912,165800,310259825,3095,3095,3095,3095,0
|
|
20230912,165700,310259825,3095,3095,3095,3095,0
|
|
20230912,165600,310259825,3095,3095,3095,3095,0
|
|
20230912,165500,310259825,3095,3095,3095,3095,4200
|
|
20230912,165400,310259825,3095,3095,3095,3095,0
|
|
20230912,165300,310259825,3095,3095,3095,3095,0
|
|
20230912,165200,310259825,3095,3095,3095,3095,0
|
|
20230912,165100,310259825,3095,3095,3095,3095,0
|
|
20230912,165000,310259825,3095,3095,3095,3095,0
|
|
20230912,164900,310259825,3095,3095,3095,3095,0
|
|
20230912,164800,310259825,3095,3095,3095,3095,0
|
|
20230912,164700,310259825,3095,3095,3095,3095,0
|
|
20230912,164600,310259825,3095,3095,3095,3095,0
|
|
20230912,164500,310259825,3095,3095,3095,3095,0
|
|
20230912,164400,310259825,3095,3095,3095,3095,0
|
|
20230912,164300,310259825,3095,3095,3095,3095,0
|
|
20230912,164200,310259825,3095,3095,3095,3095,0
|
|
20230912,164100,310259825,3095,3095,3095,3095,0
|
|
20230912,164000,310259825,3095,3095,3095,3095,0
|
|
20230912,163900,310259825,3095,3095,3095,3095,0
|
|
20230912,163800,310259825,3095,3095,3095,3095,0
|
|
20230912,163700,310259825,3095,3095,3095,3095,0
|
|
20230912,163600,310259825,3095,3095,3095,3095,0
|
|
20230912,163500,310259825,3095,3095,3095,3095,0
|
|
20230912,163400,310259825,3095,3095,3095,3095,0
|
|
20230912,163300,310259825,3095,3095,3095,3095,0
|
|
20230912,163200,310259825,3095,3095,3095,3095,0
|
|
20230912,163100,310259825,3095,3095,3095,3095,0
|
|
20230912,163000,310259825,3095,3095,3095,3095,0
|
|
20230912,162900,310259825,3095,3095,3095,3095,0
|
|
20230912,162800,310259825,3095,3095,3095,3095,0
|
|
20230912,162700,310259825,3095,3095,3095,3095,0
|
|
20230912,162600,310259825,3095,3095,3095,3095,0
|
|
20230912,162500,310259825,3095,3095,3095,3095,4200
|
|
20230912,162400,310259825,3095,3095,3095,3095,0
|
|
20230912,162300,310259825,3095,3095,3095,3095,0
|
|
20230912,162200,310259825,3095,3095,3095,3095,0
|
|
20230912,162100,310259825,3095,3095,3095,3095,0
|
|
20230912,162000,310259825,3095,3095,3095,3095,0
|
|
20230912,161900,310259825,3095,3095,3095,3095,0
|
|
20230912,161800,310259825,3095,3095,3095,3095,0
|
|
20230912,161700,310259825,3095,3095,3095,3095,0
|
|
20230912,161600,310259825,3095,3095,3095,3095,0
|
|
20230912,161500,310259825,3095,3095,3095,3095,0
|
|
20230912,161400,310259825,3095,3095,3095,3095,0
|
|
20230912,161300,310259825,3095,3095,3095,3095,0
|
|
20230912,161200,310259825,3095,3095,3095,3095,0
|
|
20230912,161100,310259825,3095,3095,3095,3095,0
|
|
20230912,161000,310259825,3095,3095,3095,3095,0
|
|
20230912,160900,310259825,3095,3095,3095,3095,0
|
|
20230912,160800,310259825,3095,3095,3095,3095,0
|
|
20230912,160700,310259825,3095,3095,3095,3095,0
|
|
20230912,160600,310259825,3095,3095,3095,3095,0
|
|
20230912,160500,310259825,3095,3095,3095,3095,0
|
|
20230912,160400,310259825,3095,3095,3095,3095,0
|
|
20230912,160300,310259825,3095,3095,3095,3095,0
|
|
20230912,160200,310259825,3095,3095,3095,3095,0
|
|
20230912,160100,310259825,3095,3095,3095,3095,0
|
|
20230912,160000,310259825,3095,3095,3095,3095,0
|
|
20230912,155900,310259825,3095,3095,3095,3095,0
|
|
20230912,155800,310259825,3095,3095,3095,3095,0
|
|
20230912,155700,310259825,3095,3095,3095,3095,0
|
|
20230912,155600,310259825,3095,3095,3095,3095,0
|
|
20230912,155500,310259825,3095,3095,3095,3095,4200
|
|
20230912,155400,310259825,3095,3095,3095,3095,0
|
|
20230912,155300,310259825,3095,3095,3095,3095,0
|
|
20230912,155200,310259825,3095,3095,3095,3095,0
|
|
20230912,155100,310259825,3095,3095,3095,3095,0
|
|
20230912,155000,310259825,3095,3095,3095,3095,0
|
|
20230912,154900,310259825,3095,3095,3095,3095,0
|
|
20230912,154800,310259825,3095,3095,3095,3095,0
|
|
20230912,154700,310259825,3095,3095,3095,3095,0
|
|
20230912,154600,310259825,3095,3095,3095,3095,0
|
|
20230912,154500,310259825,3095,3095,3095,3095,0
|
|
20230912,154400,310259825,3095,3095,3095,3095,0
|
|
20230912,154300,310259825,3095,3095,3095,3095,0
|
|
20230912,154200,310259825,3095,3095,3095,3095,0
|
|
20230912,154100,310259825,3095,3095,3095,3095,0
|
|
20230912,154000,310259825,3095,3095,3095,3095,0
|
|
20230912,153900,310259825,3095,3095,3095,3095,0
|
|
20230912,153800,310259825,3095,3095,3095,3095,0
|
|
20230912,153700,310259825,3095,3095,3095,3095,0
|
|
20230912,153600,310259825,3095,3095,3095,3095,0
|
|
20230912,153500,310259825,3095,3095,3095,3095,0
|
|
20230912,153400,310259825,3095,3095,3095,3095,0
|
|
20230912,153300,310259825,3095,3095,3095,3095,0
|
|
20230912,153200,310259825,3095,3095,3095,3095,0
|
|
20230912,153100,310259825,3095,3095,3095,3095,0
|
|
20230912,153000,310259825,3095,3095,3095,3095,4200
|
|
20230912,152900,297260825,3080,3080,3080,3080,0
|
|
20230912,152800,297260825,3080,3080,3080,3080,0
|
|
20230912,152700,297260825,3080,3080,3080,3080,0
|
|
20230912,152600,297260825,3080,3080,3080,3080,0
|
|
20230912,152500,297260825,3080,3080,3080,3080,0
|
|
20230912,152400,297260825,3080,3080,3080,3080,0
|
|
20230912,152300,297260825,3080,3080,3080,3080,0
|
|
20230912,152200,297260825,3080,3080,3080,3080,0
|
|
20230912,152100,297260825,3080,3080,3080,3080,0
|
|
20230912,152000,297260825,3080,3080,3080,3080,0
|
|
20230912,151900,297260825,3080,3080,3080,3070,2799
|
|
20230912,151800,288667645,3075,3075,3075,3075,0
|
|
20230912,151700,288667645,3075,3075,3075,3075,248
|
|
20230912,151600,287905045,3075,3075,3075,3075,0
|
|
20230912,151500,287905045,3075,3075,3075,3075,0
|
|
20230912,151400,287905045,3075,3075,3075,3075,189
|
|
20230912,151300,287323870,3080,3080,3080,3080,0
|
|
20230912,151200,287323870,3080,3075,3080,3075,83
|
|
20230912,151100,287068595,3075,3075,3075,3075,127
|
|
20230912,151000,286678070,3075,3075,3075,3075,0
|
|
20230912,150900,286678070,3075,3075,3075,3075,0
|
|
20230912,150800,286678070,3075,3080,3080,3075,1212
|
|
20230912,150700,282951145,3080,3080,3080,3080,32
|
|
20230912,150600,282852585,3075,3075,3075,3075,0
|
|
20230912,150500,282852585,3075,3075,3075,3075,0
|
|
20230912,150400,282852585,3075,3075,3075,3075,0
|
|
20230912,150300,282852585,3075,3075,3075,3075,0
|
|
20230912,150200,282852585,3075,3080,3080,3075,2173
|
|
20230912,150100,276169100,3080,3080,3080,3080,965
|
|
20230912,150000,273196900,3080,3080,3080,3080,0
|
|
20230912,145900,273196900,3080,3085,3085,3080,15
|
|
20230912,145800,273150630,3085,3085,3085,3085,100
|
|
20230912,145700,272842130,3085,3085,3085,3085,0
|
|
20230912,145600,272842130,3085,3085,3085,3085,14
|
|
20230912,145500,272798940,3085,3085,3085,3085,10
|
|
20230912,145400,272768090,3085,3085,3085,3085,15
|
|
20230912,145300,272721815,3085,3085,3085,3085,16
|
|
20230912,145200,272672455,3090,3090,3090,3090,28
|
|
20230912,145100,272585935,3090,3090,3090,3090,0
|
|
20230912,145000,272585935,3090,3090,3090,3090,10
|
|
20230912,144900,272555035,3090,3090,3090,3090,14
|
|
20230912,144800,272511775,3090,3090,3090,3090,0
|
|
20230912,144700,272511775,3090,3090,3090,3090,1
|
|
20230912,144600,272508685,3085,3085,3085,3085,100
|
|
20230912,144500,272200185,3085,3080,3085,3080,211
|
|
20230912,144400,271549305,3090,3090,3090,3090,0
|
|
20230912,144300,271549305,3090,3090,3090,3090,15
|
|
20230912,144200,271502955,3090,3090,3090,3090,1
|
|
20230912,144100,271499865,3085,3085,3085,3085,394
|
|
20230912,144000,270284375,3095,3095,3095,3095,14
|
|
20230912,143900,270241045,3095,3095,3095,3095,0
|
|
20230912,143800,270241045,3095,3095,3095,3095,15
|
|
20230912,143700,270194620,3090,3090,3090,3090,1000
|
|
20230912,143600,267104620,3090,3090,3090,3090,14
|
|
20230912,143500,267061360,3090,3090,3090,3090,0
|
|
20230912,143400,267061360,3090,3090,3090,3090,0
|
|
20230912,143300,267061360,3090,3090,3090,3090,14
|
|
20230912,143200,267018100,3090,3090,3090,3090,0
|
|
20230912,143100,267018100,3090,3090,3090,3090,15
|
|
20230912,143000,266971750,3090,3085,3090,3085,15
|
|
20230912,142900,266925470,3085,3085,3085,3085,0
|
|
20230912,142800,266925470,3085,3085,3085,3085,339
|
|
20230912,142700,265879655,3085,3085,3085,3085,0
|
|
20230912,142600,265879655,3085,3085,3085,3085,100
|
|
20230912,142500,265571155,3085,3085,3085,3085,5
|
|
20230912,142400,265555730,3085,3085,3085,3085,300
|
|
20230912,142300,264630230,3085,3085,3090,3085,102
|
|
20230912,142200,264315555,3085,3085,3085,3085,2
|
|
20230912,142100,264309385,3090,3090,3090,3090,0
|
|
20230912,142000,264309385,3090,3090,3090,3090,14
|
|
20230912,141900,264266125,3090,3090,3090,3090,61
|
|
20230912,141800,264077635,3090,3090,3090,3090,0
|
|
20230912,141700,264077635,3090,3090,3090,3090,34
|
|
20230912,141600,263972575,3090,3090,3090,3090,9
|
|
20230912,141500,263944765,3090,3090,3090,3090,14
|
|
20230912,141400,263901505,3090,3090,3090,3090,0
|
|
20230912,141300,263901505,3090,3090,3090,3090,28
|
|
20230912,141200,263814985,3090,3090,3090,3090,0
|
|
20230912,141100,263814985,3090,3090,3090,3090,14
|
|
20230912,141000,263771725,3085,3085,3085,3085,100
|
|
20230912,140900,263463225,3090,3085,3090,3085,40
|
|
20230912,140800,263339820,3085,3085,3085,3085,14
|
|
20230912,140700,263296630,3090,3090,3090,3090,5
|
|
20230912,140600,263281180,3080,3080,3080,3080,0
|
|
20230912,140500,263281180,3080,3080,3080,3080,0
|
|
20230912,140400,263281180,3080,3080,3085,3080,1480
|
|
20230912,140300,258722685,3085,3080,3085,3080,121
|
|
20230912,140200,258349405,3090,3090,3090,3090,0
|
|
20230912,140100,258349405,3090,3090,3090,3090,14
|
|
20230912,140000,258306145,3090,3090,3090,3090,1
|
|
20230912,135900,258303055,3085,3085,3085,3085,898
|
|
20230912,135800,255532725,3085,3090,3090,3085,175
|
|
20230912,135700,254992815,3090,3085,3090,3085,994
|
|
20230912,135600,251926320,3080,3080,3080,3080,0
|
|
20230912,135500,251926320,3080,3085,3085,3080,714
|
|
20230912,135400,249727130,3085,3085,3085,3085,5
|
|
20230912,135300,249711705,3085,3085,3085,3085,0
|
|
20230912,135200,249711705,3085,3085,3085,3085,14
|
|
20230912,135100,249668515,3085,3085,3085,3085,0
|
|
20230912,135000,249668515,3085,3085,3085,3085,1244
|
|
20230912,134900,245830775,3085,3085,3085,3085,0
|
|
20230912,134800,245830775,3085,3085,3085,3085,0
|
|
20230912,134700,245830775,3085,3085,3085,3085,2
|
|
20230912,134600,245824605,3085,3085,3085,3085,0
|
|
20230912,134500,245824605,3085,3085,3085,3085,91
|
|
20230912,134400,245543870,3080,3080,3080,3080,0
|
|
20230912,134300,245543870,3080,3080,3080,3080,0
|
|
20230912,134200,245543870,3080,3085,3085,3080,373
|
|
20230912,134100,244393605,3085,3085,3085,3085,0
|
|
20230912,134000,244393605,3085,3085,3085,3085,30
|
|
20230912,133900,244301055,3085,3085,3085,3085,2
|
|
20230912,133800,244294885,3085,3085,3085,3085,0
|
|
20230912,133700,244294885,3085,3085,3085,3085,0
|
|
20230912,133600,244294885,3085,3085,3085,3085,0
|
|
20230912,133500,244294885,3085,3085,3085,3085,859
|
|
20230912,133400,241644870,3085,3085,3085,3085,14
|
|
20230912,133300,241601680,3085,3085,3085,3085,0
|
|
20230912,133200,241601680,3085,3085,3085,3085,14
|
|
20230912,133100,241558490,3085,3085,3085,3085,0
|
|
20230912,133000,241558490,3085,3085,3085,3085,0
|
|
20230912,132900,241558490,3085,3085,3085,3085,84
|
|
20230912,132800,241299350,3085,3085,3085,3085,0
|
|
20230912,132700,241299350,3085,3085,3085,3085,609
|
|
20230912,132600,239420585,3085,3085,3085,3085,0
|
|
20230912,132500,239420585,3085,3085,3085,3085,0
|
|
20230912,132400,239420585,3085,3085,3085,3085,0
|
|
20230912,132300,239420585,3085,3085,3085,3085,0
|
|
20230912,132200,239420585,3085,3085,3085,3085,0
|
|
20230912,132100,239420585,3085,3085,3085,3085,122
|
|
20230912,132000,239044215,3085,3085,3085,3085,28
|
|
20230912,131900,238957835,3085,3085,3085,3085,0
|
|
20230912,131800,238957835,3085,3085,3085,3085,0
|
|
20230912,131700,238957835,3085,3085,3085,3085,3213
|
|
20230912,131600,229045730,3090,3090,3090,3090,29
|
|
20230912,131500,228956120,3090,3090,3090,3090,100
|
|
20230912,131400,228647120,3085,3085,3085,3085,0
|
|
20230912,131300,228647120,3085,3085,3085,3085,0
|
|
20230912,131200,228647120,3085,3085,3085,3085,0
|
|
20230912,131100,228647120,3085,3085,3085,3085,0
|
|
20230912,131000,228647120,3085,3085,3085,3085,0
|
|
20230912,130900,228647120,3085,3085,3085,3085,0
|
|
20230912,130800,228647120,3085,3085,3085,3085,1
|
|
20230912,130700,228644035,3090,3090,3090,3090,115
|
|
20230912,130600,228288685,3090,3090,3090,3090,0
|
|
20230912,130500,228288685,3090,3090,3090,3090,334
|
|
20230912,130400,227256625,3095,3095,3095,3095,28
|
|
20230912,130300,227169965,3095,3095,3095,3095,0
|
|
20230912,130200,227169965,3095,3095,3095,3095,29
|
|
20230912,130100,227080210,3095,3095,3095,3095,0
|
|
20230912,130000,227080210,3095,3095,3095,3095,14
|
|
20230912,125900,227036880,3090,3090,3090,3090,0
|
|
20230912,125800,227036880,3090,3090,3090,3090,520
|
|
20230912,125700,225430080,3090,3090,3090,3090,0
|
|
20230912,125600,225430080,3090,3090,3090,3090,0
|
|
20230912,125500,225430080,3090,3090,3090,3090,401
|
|
20230912,125400,224190990,3090,3090,3090,3090,0
|
|
20230912,125300,224190990,3090,3090,3090,3090,0
|
|
20230912,125200,224190990,3090,3090,3090,3090,5
|
|
20230912,125100,224175540,3095,3095,3095,3095,28
|
|
20230912,125000,224088880,3095,3095,3095,3095,0
|
|
20230912,124900,224088880,3095,3095,3095,3095,0
|
|
20230912,124800,224088880,3095,3095,3095,3095,0
|
|
20230912,124700,224088880,3095,3095,3095,3095,82
|
|
20230912,124600,223835090,3095,3095,3095,3095,0
|
|
20230912,124500,223835090,3095,3095,3095,3095,0
|
|
20230912,124400,223835090,3095,3100,3100,3095,259
|
|
20230912,124300,223033415,3100,3100,3100,3100,43
|
|
20230912,124200,222900115,3095,3095,3095,3095,0
|
|
20230912,124100,222900115,3095,3095,3095,3095,0
|
|
20230912,124000,222900115,3095,3095,3095,3095,0
|
|
20230912,123900,222900115,3095,3095,3095,3095,0
|
|
20230912,123800,222900115,3095,3095,3095,3095,243
|
|
20230912,123700,222148030,3105,3105,3105,3105,14
|
|
20230912,123600,222104560,3105,3105,3105,3105,0
|
|
20230912,123500,222104560,3105,3105,3105,3105,30
|
|
20230912,123400,222011410,3095,3095,3095,3095,0
|
|
20230912,123300,222011410,3095,3095,3095,3095,0
|
|
20230912,123200,222011410,3095,3095,3095,3095,351
|
|
20230912,123100,220925065,3095,3095,3095,3095,0
|
|
20230912,123000,220925065,3095,3095,3095,3095,14
|
|
20230912,122900,220881735,3095,3095,3095,3095,350
|
|
20230912,122800,219798485,3090,3090,3090,3090,0
|
|
20230912,122700,219798485,3090,3090,3090,3090,584
|
|
20230912,122600,217993925,3085,3085,3085,3085,0
|
|
20230912,122500,217993925,3085,3085,3085,3085,0
|
|
20230912,122400,217993925,3085,3085,3085,3085,3078
|
|
20230912,122300,208498295,3095,3095,3095,3095,28
|
|
20230912,122200,208411635,3095,3095,3095,3095,0
|
|
20230912,122100,208411635,3095,3095,3095,3095,54
|
|
20230912,122000,208244505,3095,3095,3095,3095,0
|
|
20230912,121900,208244505,3095,3095,3095,3095,14
|
|
20230912,121800,208201175,3095,3095,3095,3095,0
|
|
20230912,121700,208201175,3095,3095,3095,3095,0
|
|
20230912,121600,208201175,3095,3095,3095,3095,13
|
|
20230912,121500,208160940,3090,3090,3090,3090,0
|
|
20230912,121400,208160940,3090,3090,3090,3090,0
|
|
20230912,121300,208160940,3090,3090,3090,3090,0
|
|
20230912,121200,208160940,3090,3095,3095,3090,15
|
|
20230912,121100,208114520,3095,3095,3095,3095,3
|
|
20230912,121000,208105235,3095,3095,3095,3095,15
|
|
20230912,120900,208058810,3090,3090,3090,3090,0
|
|
20230912,120800,208058810,3090,3090,3090,3090,2
|
|
20230912,120700,208052630,3090,3090,3090,3090,732
|
|
20230912,120600,205790750,3095,3100,3100,3095,237
|
|
20230912,120500,205057155,3100,3100,3100,3100,8
|
|
20230912,120400,205032355,3090,3090,3090,3090,607
|
|
20230912,120300,203156725,3090,3090,3090,3090,14
|
|
20230912,120200,203113465,3085,3085,3085,3085,2952
|
|
20230912,120100,194006545,3085,3085,3085,3085,0
|
|
20230912,120000,194006545,3085,3085,3085,3085,60
|
|
20230912,115900,193821445,3080,3080,3080,3080,0
|
|
20230912,115800,193821445,3080,3080,3080,3080,0
|
|
20230912,115700,193821445,3080,3085,3085,3080,81
|
|
20230912,115600,193571960,3080,3080,3080,3080,0
|
|
20230912,115500,193571960,3080,3080,3080,3080,0
|
|
20230912,115400,193571960,3080,3080,3080,3080,0
|
|
20230912,115300,193571960,3080,3080,3080,3080,0
|
|
20230912,115200,193571960,3080,3080,3080,3080,206
|
|
20230912,115100,192937480,3085,3085,3085,3085,14
|
|
20230912,115000,192894290,3085,3085,3085,3085,0
|
|
20230912,114900,192894290,3085,3085,3085,3085,14
|
|
20230912,114800,192851100,3085,3085,3085,3085,0
|
|
20230912,114700,192851100,3085,3090,3090,3085,31
|
|
20230912,114600,192755395,3090,3090,3090,3090,0
|
|
20230912,114500,192755395,3090,3090,3090,3090,14
|
|
20230912,114400,192712135,3090,3090,3090,3090,0
|
|
20230912,114300,192712135,3090,3090,3090,3090,1
|
|
20230912,114200,192709045,3085,3085,3085,3085,0
|
|
20230912,114100,192709045,3085,3085,3085,3085,68
|
|
20230912,114000,192499265,3080,3080,3080,3080,1266
|
|
20230912,113900,188599985,3080,3085,3085,3080,286
|
|
20230912,113800,187718855,3080,3080,3080,3080,687
|
|
20230912,113700,185602895,3080,3080,3080,3080,200
|
|
20230912,113600,184986895,3080,3080,3080,3080,513
|
|
20230912,113500,183406855,3080,3080,3080,3080,72
|
|
20230912,113400,183185095,3090,3090,3090,3090,2
|
|
20230912,113300,183178915,3090,3090,3090,3090,18
|
|
20230912,113200,183123295,3085,3085,3085,3085,14
|
|
20230912,113100,183080105,3085,3085,3085,3085,102
|
|
20230912,113000,182765435,3090,3090,3090,3090,5
|
|
20230912,112900,182749985,3090,3090,3090,3090,14
|
|
20230912,112800,182706725,3090,3090,3090,3090,50
|
|
20230912,112700,182552225,3090,3090,3090,3090,0
|
|
20230912,112600,182552225,3090,3090,3090,3090,14
|
|
20230912,112500,182508965,3090,3090,3090,3090,0
|
|
20230912,112400,182508965,3090,3090,3090,3090,14
|
|
20230912,112300,182465705,3090,3090,3090,3090,159
|
|
20230912,112200,181974395,3090,3090,3090,3090,0
|
|
20230912,112100,181974395,3090,3090,3090,3090,0
|
|
20230912,112000,181974395,3090,3090,3090,3090,0
|
|
20230912,111900,181974395,3090,3090,3090,3090,0
|
|
20230912,111800,181974395,3090,3090,3090,3090,4
|
|
20230912,111700,181962035,3090,3090,3090,3090,0
|
|
20230912,111600,181962035,3090,3090,3090,3090,1
|
|
20230912,111500,181958945,3095,3095,3095,3095,14
|
|
20230912,111400,181915615,3095,3095,3095,3095,0
|
|
20230912,111300,181915615,3095,3095,3095,3095,14
|
|
20230912,111200,181872285,3090,3090,3090,3090,1
|
|
20230912,111100,181869195,3090,3090,3090,3090,0
|
|
20230912,111000,181869195,3090,3090,3090,3090,0
|
|
20230912,110900,181869195,3090,3085,3090,3085,2490
|
|
20230912,110800,174175115,3085,3085,3085,3085,0
|
|
20230912,110700,174175115,3085,3085,3085,3085,0
|
|
20230912,110600,174175115,3085,3085,3085,3085,0
|
|
20230912,110500,174175115,3085,3085,3085,3085,90
|
|
20230912,110400,173897465,3080,3080,3080,3080,410
|
|
20230912,110300,172634665,3080,3080,3080,3080,626
|
|
20230912,110200,170706585,3080,3080,3080,3080,2000
|
|
20230912,110100,164546585,3080,3080,3080,3080,26
|
|
20230912,110000,164466505,3090,3090,3090,3090,4
|
|
20230912,105900,164454145,3080,3080,3080,3080,0
|
|
20230912,105800,164454145,3080,3080,3080,3080,0
|
|
20230912,105700,164454145,3080,3080,3080,3080,0
|
|
20230912,105600,164454145,3080,3080,3080,3080,0
|
|
20230912,105500,164454145,3080,3080,3080,3080,30
|
|
20230912,105400,164361745,3090,3090,3090,3090,0
|
|
20230912,105300,164361745,3090,3085,3090,3085,807
|
|
20230912,105200,161872145,3085,3085,3085,3085,1
|
|
20230912,105100,161869060,3080,3080,3080,3080,1
|
|
20230912,105000,161865980,3080,3080,3080,3080,0
|
|
20230912,104900,161865980,3080,3080,3080,3080,100
|
|
20230912,104800,161557980,3080,3080,3080,3080,150
|
|
20230912,104700,161095980,3080,3080,3080,3080,100
|
|
20230912,104600,160787980,3080,3080,3080,3080,89
|
|
20230912,104500,160513860,3085,3085,3085,3085,0
|
|
20230912,104400,160513860,3085,3085,3085,3085,100
|
|
20230912,104300,160205360,3085,3080,3085,3080,33
|
|
20230912,104200,160103715,3080,3075,3080,3075,110
|
|
20230912,104100,159765460,3075,3075,3075,3075,0
|
|
20230912,104000,159765460,3075,3075,3075,3075,1
|
|
20230912,103900,159762385,3065,3065,3065,3065,31
|
|
20230912,103800,159667370,3080,3080,3080,3060,3124
|
|
20230912,103700,150077960,3080,3085,3085,3080,101
|
|
20230912,103600,149766875,3080,3075,3080,3075,593
|
|
20230912,103500,147940945,3080,3080,3080,3075,2689
|
|
20230912,103400,139671005,3080,3080,3080,3080,998
|
|
20230912,103300,136597165,3080,3085,3085,3080,541
|
|
20230912,103200,134929930,3085,3085,3085,3085,502
|
|
20230912,103100,133381260,3090,3090,3090,3090,50
|
|
20230912,103000,133226760,3090,3090,3090,3090,541
|
|
20230912,102900,131555070,3090,3095,3095,3090,70
|
|
20230912,102800,131338520,3090,3090,3090,3090,201
|
|
20230912,102700,130717430,3095,3095,3095,3095,0
|
|
20230912,102600,130717430,3095,3100,3100,3095,3281
|
|
20230912,102500,120551145,3105,3105,3110,3105,7398
|
|
20230912,102400,97580350,3115,3115,3115,3115,0
|
|
20230912,102300,97580350,3115,3115,3115,3115,0
|
|
20230912,102200,97580350,3115,3115,3115,3115,4
|
|
20230912,102100,97567890,3115,3115,3115,3115,0
|
|
20230912,102000,97567890,3115,3115,3115,3115,0
|
|
20230912,101900,97567890,3115,3115,3115,3115,0
|
|
20230912,101800,97567890,3115,3115,3115,3115,0
|
|
20230912,101700,97567890,3115,3115,3115,3115,0
|
|
20230912,101600,97567890,3115,3115,3115,3115,3
|
|
20230912,101500,97558545,3115,3105,3115,3105,1033
|
|
20230912,101400,94351030,3105,3105,3105,3105,0
|
|
20230912,101300,94351030,3105,3105,3105,3105,2000
|
|
20230912,101200,88141030,3115,3115,3115,3115,1
|
|
20230912,101100,88137915,3110,3110,3110,3110,0
|
|
20230912,101000,88137915,3110,3110,3110,3110,213
|
|
20230912,100900,87475485,3110,3110,3110,3110,100
|
|
20230912,100800,87164485,3110,3110,3110,3110,100
|
|
20230912,100700,86853485,3110,3110,3110,3110,0
|
|
20230912,100600,86853485,3110,3110,3110,3110,335
|
|
20230912,100500,85811635,3110,3110,3110,3110,0
|
|
20230912,100400,85811635,3110,3110,3110,3110,0
|
|
20230912,100300,85811635,3110,3110,3110,3110,3
|
|
20230912,100200,85802305,3110,3110,3110,3110,4000
|
|
20230912,100100,73362305,3115,3115,3115,3115,0
|
|
20230912,100000,73362305,3115,3115,3115,3115,1428
|
|
20230912,095900,68914085,3115,3115,3115,3115,0
|
|
20230912,095800,68914085,3115,3115,3115,3115,100
|
|
20230912,095700,68602585,3115,3115,3115,3115,2069
|
|
20230912,095600,62157650,3115,3115,3115,3115,1000
|
|
20230912,095500,59042650,3125,3125,3125,3125,0
|
|
20230912,095400,59042650,3125,3125,3125,3125,167
|
|
20230912,095300,58520775,3125,3125,3125,3125,1
|
|
20230912,095200,58517650,3120,3120,3120,3120,2143
|
|
20230912,095100,51831490,3120,3120,3120,3120,0
|
|
20230912,095000,51831490,3120,3125,3125,3120,1001
|
|
20230912,094900,48708365,3125,3125,3125,3125,0
|
|
20230912,094800,48708365,3125,3125,3125,3125,9
|
|
20230912,094700,48680240,3120,3120,3120,3120,0
|
|
20230912,094600,48680240,3120,3120,3120,3120,880
|
|
20230912,094500,45934640,3120,3120,3120,3120,70
|
|
20230912,094400,45716240,3120,3120,3120,3120,0
|
|
20230912,094300,45716240,3120,3120,3120,3120,740
|
|
20230912,094200,43407440,3120,3120,3120,3120,358
|
|
20230912,094100,42290480,3125,3125,3125,3125,0
|
|
20230912,094000,42290480,3125,3130,3130,3125,321
|
|
20230912,093900,41287350,3130,3130,3130,3130,385
|
|
20230912,093800,40082300,3135,3135,3135,3135,0
|
|
20230912,093700,40082300,3135,3135,3135,3135,321
|
|
20230912,093600,39075965,3130,3125,3130,3125,605
|
|
20230912,093500,37182400,3125,3125,3125,3125,500
|
|
20230912,093400,35619900,3125,3120,3125,3120,386
|
|
20230912,093300,34413770,3125,3125,3125,3125,1
|
|
20230912,093200,34410645,3125,3125,3125,3125,605
|
|
20230912,093100,32520020,3130,3130,3130,3130,133
|
|
20230912,093000,32103730,3130,3130,3130,3130,186
|
|
20230912,092900,31521550,3130,3130,3130,3130,0
|
|
20230912,092800,31521550,3130,3125,3130,3125,130
|
|
20230912,092700,31114680,3120,3120,3120,3120,970
|
|
20230912,092600,28088280,3115,3115,3115,3115,100
|
|
20230912,092500,27776780,3120,3120,3120,3120,4
|
|
20230912,092400,27764300,3115,3115,3115,3115,10
|
|
20230912,092300,27733150,3115,3115,3115,3115,500
|
|
20230912,092200,26175650,3115,3115,3120,3115,445
|
|
20230912,092100,24789425,3115,3115,3115,3115,0
|
|
20230912,092000,24789425,3115,3115,3115,3115,0
|
|
20230912,091900,24789425,3115,3115,3115,3115,0
|
|
20230912,091800,24789425,3115,3115,3115,3115,744
|
|
20230912,091700,22471865,3110,3110,3110,3110,0
|
|
20230912,091600,22471865,3110,3110,3110,3110,0
|
|
20230912,091500,22471865,3110,3110,3110,3110,109
|
|
20230912,091400,22132875,3115,3115,3115,3115,50
|
|
20230912,091300,21977125,3115,3115,3115,3115,0
|
|
20230912,091200,21977125,3115,3110,3115,3110,250
|
|
20230912,091100,21199375,3110,3110,3110,3110,0
|
|
20230912,091000,21199375,3110,3110,3110,3110,31
|
|
20230912,090900,21102965,3110,3110,3110,3110,317
|
|
20230912,090800,20117095,3105,3105,3105,3105,0
|
|
20230912,090700,20117095,3105,3105,3105,3105,0
|
|
20230912,090600,20117095,3105,3105,3105,3105,90
|
|
20230912,090500,19837645,3105,3105,3105,3105,120
|
|
20230912,090400,19465045,3105,3105,3105,3105,1800
|
|
20230912,090300,13876045,3100,3100,3100,3100,0
|
|
20230912,090200,13876045,3100,3100,3100,3100,0
|
|
20230912,090100,13876045,3100,3105,3120,3100,4153
|
|
20230912,090000,962550,3105,3105,3105,3105,310
|