673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201000,202658195,2165,2165,2165,2165,3740
|
|
20230906,200900,202658195,2165,2165,2165,2165,0
|
|
20230906,200800,202658195,2165,2165,2165,2165,0
|
|
20230906,200700,202658195,2165,2165,2165,2165,0
|
|
20230906,200600,202658195,2165,2165,2165,2165,0
|
|
20230906,200500,202658195,2165,2165,2165,2165,0
|
|
20230906,200400,202658195,2165,2165,2165,2165,0
|
|
20230906,200300,202658195,2165,2165,2165,2165,0
|
|
20230906,200200,202658195,2165,2165,2165,2165,0
|
|
20230906,200100,202658195,2165,2165,2165,2165,0
|
|
20230906,200000,202658195,2165,2165,2165,2165,0
|
|
20230906,195900,202658195,2165,2165,2165,2165,0
|
|
20230906,195800,202658195,2165,2165,2165,2165,0
|
|
20230906,195700,202658195,2165,2165,2165,2165,0
|
|
20230906,195600,202658195,2165,2165,2165,2165,0
|
|
20230906,195500,202658195,2165,2165,2165,2165,0
|
|
20230906,195400,202658195,2165,2165,2165,2165,0
|
|
20230906,195300,202658195,2165,2165,2165,2165,0
|
|
20230906,195200,202658195,2165,2165,2165,2165,0
|
|
20230906,195100,202658195,2165,2165,2165,2165,0
|
|
20230906,195000,202658195,2165,2165,2165,2165,0
|
|
20230906,194900,202658195,2165,2165,2165,2165,0
|
|
20230906,194800,202658195,2165,2165,2165,2165,0
|
|
20230906,194700,202658195,2165,2165,2165,2165,0
|
|
20230906,194600,202658195,2165,2165,2165,2165,0
|
|
20230906,194500,202658195,2165,2165,2165,2165,0
|
|
20230906,194400,202658195,2165,2165,2165,2165,0
|
|
20230906,194300,202658195,2165,2165,2165,2165,0
|
|
20230906,194200,202658195,2165,2165,2165,2165,0
|
|
20230906,194100,202658195,2165,2165,2165,2165,0
|
|
20230906,194000,202658195,2165,2165,2165,2165,3740
|
|
20230906,193900,202658195,2165,2165,2165,2165,0
|
|
20230906,193800,202658195,2165,2165,2165,2165,0
|
|
20230906,193700,202658195,2165,2165,2165,2165,0
|
|
20230906,193600,202658195,2165,2165,2165,2165,0
|
|
20230906,193500,202658195,2165,2165,2165,2165,0
|
|
20230906,193400,202658195,2165,2165,2165,2165,0
|
|
20230906,193300,202658195,2165,2165,2165,2165,0
|
|
20230906,193200,202658195,2165,2165,2165,2165,0
|
|
20230906,193100,202658195,2165,2165,2165,2165,0
|
|
20230906,193000,202658195,2165,2165,2165,2165,0
|
|
20230906,192900,202658195,2165,2165,2165,2165,0
|
|
20230906,192800,202658195,2165,2165,2165,2165,0
|
|
20230906,192700,202658195,2165,2165,2165,2165,0
|
|
20230906,192600,202658195,2165,2165,2165,2165,0
|
|
20230906,192500,202658195,2165,2165,2165,2165,0
|
|
20230906,192400,202658195,2165,2165,2165,2165,0
|
|
20230906,192300,202658195,2165,2165,2165,2165,0
|
|
20230906,192200,202658195,2165,2165,2165,2165,0
|
|
20230906,192100,202658195,2165,2165,2165,2165,0
|
|
20230906,192000,202658195,2165,2165,2165,2165,0
|
|
20230906,191900,202658195,2165,2165,2165,2165,0
|
|
20230906,191800,202658195,2165,2165,2165,2165,0
|
|
20230906,191700,202658195,2165,2165,2165,2165,0
|
|
20230906,191600,202658195,2165,2165,2165,2165,0
|
|
20230906,191500,202658195,2165,2165,2165,2165,0
|
|
20230906,191400,202658195,2165,2165,2165,2165,0
|
|
20230906,191300,202658195,2165,2165,2165,2165,0
|
|
20230906,191200,202658195,2165,2165,2165,2165,0
|
|
20230906,191100,202658195,2165,2165,2165,2165,0
|
|
20230906,191000,202658195,2165,2165,2165,2165,3740
|
|
20230906,190900,202658195,2165,2165,2165,2165,0
|
|
20230906,190800,202658195,2165,2165,2165,2165,0
|
|
20230906,190700,202658195,2165,2165,2165,2165,0
|
|
20230906,190600,202658195,2165,2165,2165,2165,0
|
|
20230906,190500,202658195,2165,2165,2165,2165,0
|
|
20230906,190400,202658195,2165,2165,2165,2165,0
|
|
20230906,190300,202658195,2165,2165,2165,2165,0
|
|
20230906,190200,202658195,2165,2165,2165,2165,0
|
|
20230906,190100,202658195,2165,2165,2165,2165,0
|
|
20230906,190000,202658195,2165,2165,2165,2165,0
|
|
20230906,185900,202658195,2165,2165,2165,2165,0
|
|
20230906,185800,202658195,2165,2165,2165,2165,0
|
|
20230906,185700,202658195,2165,2165,2165,2165,0
|
|
20230906,185600,202658195,2165,2165,2165,2165,0
|
|
20230906,185500,202658195,2165,2165,2165,2165,0
|
|
20230906,185400,202658195,2165,2165,2165,2165,0
|
|
20230906,185300,202658195,2165,2165,2165,2165,0
|
|
20230906,185200,202658195,2165,2165,2165,2165,0
|
|
20230906,185100,202658195,2165,2165,2165,2165,0
|
|
20230906,185000,202658195,2165,2165,2165,2165,0
|
|
20230906,184900,202658195,2165,2165,2165,2165,0
|
|
20230906,184800,202658195,2165,2165,2165,2165,0
|
|
20230906,184700,202658195,2165,2165,2165,2165,0
|
|
20230906,184600,202658195,2165,2165,2165,2165,0
|
|
20230906,184500,202658195,2165,2165,2165,2165,0
|
|
20230906,184400,202658195,2165,2165,2165,2165,0
|
|
20230906,184300,202658195,2165,2165,2165,2165,0
|
|
20230906,184200,202658195,2165,2165,2165,2165,0
|
|
20230906,184100,202658195,2165,2165,2165,2165,0
|
|
20230906,184000,202658195,2165,2165,2165,2165,3740
|
|
20230906,183900,202658195,2165,2165,2165,2165,0
|
|
20230906,183800,202658195,2165,2165,2165,2165,0
|
|
20230906,183700,202658195,2165,2165,2165,2165,0
|
|
20230906,183600,202658195,2165,2165,2165,2165,0
|
|
20230906,183500,202658195,2165,2165,2165,2165,0
|
|
20230906,183400,202658195,2165,2165,2165,2165,0
|
|
20230906,183300,202658195,2165,2165,2165,2165,0
|
|
20230906,183200,202658195,2165,2165,2165,2165,0
|
|
20230906,183100,202658195,2165,2165,2165,2165,0
|
|
20230906,183000,202658195,2165,2165,2165,2165,0
|
|
20230906,182900,202658195,2165,2165,2165,2165,0
|
|
20230906,182800,202658195,2165,2165,2165,2165,0
|
|
20230906,182700,202658195,2165,2165,2165,2165,0
|
|
20230906,182600,202658195,2165,2165,2165,2165,0
|
|
20230906,182500,202658195,2165,2165,2165,2165,0
|
|
20230906,182400,202658195,2165,2165,2165,2165,0
|
|
20230906,182300,202658195,2165,2165,2165,2165,0
|
|
20230906,182200,202658195,2165,2165,2165,2165,0
|
|
20230906,182100,202658195,2165,2165,2165,2165,0
|
|
20230906,182000,202658195,2165,2165,2165,2165,0
|
|
20230906,181900,202658195,2165,2165,2165,2165,0
|
|
20230906,181800,202658195,2165,2165,2165,2165,0
|
|
20230906,181700,202658195,2165,2165,2165,2165,0
|
|
20230906,181600,202658195,2165,2165,2165,2165,0
|
|
20230906,181500,202658195,2165,2165,2165,2165,0
|
|
20230906,181400,202658195,2165,2165,2165,2165,0
|
|
20230906,181300,202658195,2165,2165,2165,2165,0
|
|
20230906,181200,202658195,2165,2165,2165,2165,0
|
|
20230906,181100,202658195,2165,2165,2165,2165,0
|
|
20230906,181000,202658195,2165,2165,2165,2165,3740
|
|
20230906,180900,202658195,2165,2165,2165,2165,0
|
|
20230906,180800,202658195,2165,2165,2165,2165,0
|
|
20230906,180700,202658195,2165,2165,2165,2165,0
|
|
20230906,180600,202658195,2165,2165,2165,2165,0
|
|
20230906,180500,202658195,2165,2165,2165,2165,0
|
|
20230906,180400,202658195,2165,2165,2165,2165,0
|
|
20230906,180300,202658195,2165,2165,2165,2165,0
|
|
20230906,180200,202658195,2165,2165,2165,2165,0
|
|
20230906,180100,202658195,2165,2165,2165,2165,0
|
|
20230906,180000,202658195,2165,2165,2165,2165,0
|
|
20230906,175900,202658195,2165,2165,2165,2165,0
|
|
20230906,175800,202658195,2165,2165,2165,2165,0
|
|
20230906,175700,202658195,2165,2165,2165,2165,0
|
|
20230906,175600,202658195,2165,2165,2165,2165,0
|
|
20230906,175500,202658195,2165,2165,2165,2165,0
|
|
20230906,175400,202658195,2165,2165,2165,2165,0
|
|
20230906,175300,202658195,2165,2165,2165,2165,0
|
|
20230906,175200,202658195,2165,2165,2165,2165,0
|
|
20230906,175100,202658195,2165,2165,2165,2165,0
|
|
20230906,175000,202658195,2165,2165,2165,2165,0
|
|
20230906,174900,202658195,2165,2165,2165,2165,0
|
|
20230906,174800,202658195,2165,2165,2165,2165,0
|
|
20230906,174700,202658195,2165,2165,2165,2165,0
|
|
20230906,174600,202658195,2165,2165,2165,2165,0
|
|
20230906,174500,202658195,2165,2165,2165,2165,0
|
|
20230906,174400,202658195,2165,2165,2165,2165,0
|
|
20230906,174300,202658195,2165,2165,2165,2165,0
|
|
20230906,174200,202658195,2165,2165,2165,2165,0
|
|
20230906,174100,202658195,2165,2165,2165,2165,0
|
|
20230906,174000,202658195,2165,2165,2165,2165,3740
|
|
20230906,173900,202658195,2165,2165,2165,2165,0
|
|
20230906,173800,202658195,2165,2165,2165,2165,0
|
|
20230906,173700,202658195,2165,2165,2165,2165,0
|
|
20230906,173600,202658195,2165,2165,2165,2165,0
|
|
20230906,173500,202658195,2165,2165,2165,2165,0
|
|
20230906,173400,202658195,2165,2165,2165,2165,0
|
|
20230906,173300,202658195,2165,2165,2165,2165,0
|
|
20230906,173200,202658195,2165,2165,2165,2165,0
|
|
20230906,173100,202658195,2165,2165,2165,2165,0
|
|
20230906,173000,202658195,2165,2165,2165,2165,0
|
|
20230906,172900,202658195,2165,2165,2165,2165,0
|
|
20230906,172800,202658195,2165,2165,2165,2165,0
|
|
20230906,172700,202658195,2165,2165,2165,2165,0
|
|
20230906,172600,202658195,2165,2165,2165,2165,0
|
|
20230906,172500,202658195,2165,2165,2165,2165,0
|
|
20230906,172400,202658195,2165,2165,2165,2165,0
|
|
20230906,172300,202658195,2165,2165,2165,2165,0
|
|
20230906,172200,202658195,2165,2165,2165,2165,0
|
|
20230906,172100,202658195,2165,2165,2165,2165,0
|
|
20230906,172000,202658195,2165,2165,2165,2165,0
|
|
20230906,171900,202658195,2165,2165,2165,2165,0
|
|
20230906,171800,202658195,2165,2165,2165,2165,0
|
|
20230906,171700,202658195,2165,2165,2165,2165,0
|
|
20230906,171600,202658195,2165,2165,2165,2165,0
|
|
20230906,171500,202658195,2165,2165,2165,2165,0
|
|
20230906,171400,202658195,2165,2165,2165,2165,0
|
|
20230906,171300,202658195,2165,2165,2165,2165,0
|
|
20230906,171200,202658195,2165,2165,2165,2165,0
|
|
20230906,171100,202658195,2165,2165,2165,2165,0
|
|
20230906,171000,202658195,2165,2165,2165,2165,3740
|
|
20230906,170900,202658195,2165,2165,2165,2165,0
|
|
20230906,170800,202658195,2165,2165,2165,2165,0
|
|
20230906,170700,202658195,2165,2165,2165,2165,0
|
|
20230906,170600,202658195,2165,2165,2165,2165,0
|
|
20230906,170500,202658195,2165,2165,2165,2165,0
|
|
20230906,170400,202658195,2165,2165,2165,2165,0
|
|
20230906,170300,202658195,2165,2165,2165,2165,0
|
|
20230906,170200,202658195,2165,2165,2165,2165,0
|
|
20230906,170100,202658195,2165,2165,2165,2165,0
|
|
20230906,170000,202658195,2165,2165,2165,2165,0
|
|
20230906,165900,202658195,2165,2165,2165,2165,0
|
|
20230906,165800,202658195,2165,2165,2165,2165,0
|
|
20230906,165700,202658195,2165,2165,2165,2165,0
|
|
20230906,165600,202658195,2165,2165,2165,2165,0
|
|
20230906,165500,202658195,2165,2165,2165,2165,0
|
|
20230906,165400,202658195,2165,2165,2165,2165,0
|
|
20230906,165300,202658195,2165,2165,2165,2165,0
|
|
20230906,165200,202658195,2165,2165,2165,2165,0
|
|
20230906,165100,202658195,2165,2165,2165,2165,0
|
|
20230906,165000,202658195,2165,2165,2165,2165,0
|
|
20230906,164900,202658195,2165,2165,2165,2165,0
|
|
20230906,164800,202658195,2165,2165,2165,2165,0
|
|
20230906,164700,202658195,2165,2165,2165,2165,0
|
|
20230906,164600,202658195,2165,2165,2165,2165,0
|
|
20230906,164500,202658195,2165,2165,2165,2165,0
|
|
20230906,164400,202658195,2165,2165,2165,2165,0
|
|
20230906,164300,202658195,2165,2165,2165,2165,0
|
|
20230906,164200,202658195,2165,2165,2165,2165,0
|
|
20230906,164100,202658195,2165,2165,2165,2165,0
|
|
20230906,164000,202658195,2165,2165,2165,2165,3740
|
|
20230906,163900,202658195,2165,2165,2165,2165,0
|
|
20230906,163800,202658195,2165,2165,2165,2165,0
|
|
20230906,163700,202658195,2165,2165,2165,2165,0
|
|
20230906,163600,202658195,2165,2165,2165,2165,0
|
|
20230906,163500,202658195,2165,2165,2165,2165,0
|
|
20230906,163400,202658195,2165,2165,2165,2165,0
|
|
20230906,163300,202658195,2165,2165,2165,2165,0
|
|
20230906,163200,202658195,2165,2165,2165,2165,0
|
|
20230906,163100,202658195,2165,2165,2165,2165,0
|
|
20230906,163000,202658195,2165,2165,2165,2165,0
|
|
20230906,162900,202658195,2165,2165,2165,2165,0
|
|
20230906,162800,202658195,2165,2165,2165,2165,0
|
|
20230906,162700,202658195,2165,2165,2165,2165,0
|
|
20230906,162600,202658195,2165,2165,2165,2165,0
|
|
20230906,162500,202658195,2165,2165,2165,2165,0
|
|
20230906,162400,202658195,2165,2165,2165,2165,0
|
|
20230906,162300,202658195,2165,2165,2165,2165,0
|
|
20230906,162200,202658195,2165,2165,2165,2165,0
|
|
20230906,162100,202658195,2165,2165,2165,2165,0
|
|
20230906,162000,202658195,2165,2165,2165,2165,0
|
|
20230906,161900,202658195,2165,2165,2165,2165,0
|
|
20230906,161800,202658195,2165,2165,2165,2165,0
|
|
20230906,161700,202658195,2165,2165,2165,2165,0
|
|
20230906,161600,202658195,2165,2165,2165,2165,0
|
|
20230906,161500,202658195,2165,2165,2165,2165,0
|
|
20230906,161400,202658195,2165,2165,2165,2165,0
|
|
20230906,161300,202658195,2165,2165,2165,2165,0
|
|
20230906,161200,202658195,2165,2165,2165,2165,0
|
|
20230906,161100,202658195,2165,2165,2165,2165,0
|
|
20230906,161000,202658195,2165,2165,2165,2165,3740
|
|
20230906,160900,202658195,2165,2165,2165,2165,0
|
|
20230906,160800,202658195,2165,2165,2165,2165,0
|
|
20230906,160700,202658195,2165,2165,2165,2165,0
|
|
20230906,160600,202658195,2165,2165,2165,2165,0
|
|
20230906,160500,202658195,2165,2165,2165,2165,0
|
|
20230906,160400,202658195,2165,2165,2165,2165,0
|
|
20230906,160300,202658195,2165,2165,2165,2165,0
|
|
20230906,160200,202658195,2165,2165,2165,2165,0
|
|
20230906,160100,202658195,2165,2165,2165,2165,0
|
|
20230906,160000,202658195,2165,2165,2165,2165,0
|
|
20230906,155900,202658195,2165,2165,2165,2165,0
|
|
20230906,155800,202658195,2165,2165,2165,2165,0
|
|
20230906,155700,202658195,2165,2165,2165,2165,0
|
|
20230906,155600,202658195,2165,2165,2165,2165,0
|
|
20230906,155500,202658195,2165,2165,2165,2165,0
|
|
20230906,155400,202658195,2165,2165,2165,2165,0
|
|
20230906,155300,202658195,2165,2165,2165,2165,0
|
|
20230906,155200,202658195,2165,2165,2165,2165,0
|
|
20230906,155100,202658195,2165,2165,2165,2165,0
|
|
20230906,155000,202658195,2165,2165,2165,2165,0
|
|
20230906,154900,202658195,2165,2165,2165,2165,0
|
|
20230906,154800,202658195,2165,2165,2165,2165,0
|
|
20230906,154700,202658195,2165,2165,2165,2165,0
|
|
20230906,154600,202658195,2165,2165,2165,2165,0
|
|
20230906,154500,202658195,2165,2165,2165,2165,0
|
|
20230906,154400,202658195,2165,2165,2165,2165,0
|
|
20230906,154300,202658195,2165,2165,2165,2165,0
|
|
20230906,154200,202658195,2165,2165,2165,2165,0
|
|
20230906,154100,202658195,2165,2165,2165,2165,0
|
|
20230906,154000,202658195,2165,2165,2165,2165,3740
|
|
20230906,153900,202658195,2165,2165,2165,2165,0
|
|
20230906,153800,202658195,2165,2165,2165,2165,0
|
|
20230906,153700,202658195,2165,2165,2165,2165,0
|
|
20230906,153600,202658195,2165,2165,2165,2165,0
|
|
20230906,153500,202658195,2165,2165,2165,2165,0
|
|
20230906,153400,202658195,2165,2165,2165,2165,0
|
|
20230906,153300,202658195,2165,2165,2165,2165,0
|
|
20230906,153200,202658195,2165,2165,2165,2165,0
|
|
20230906,153100,202658195,2165,2165,2165,2165,0
|
|
20230906,153000,202658195,2165,2165,2165,2165,3740
|
|
20230906,152900,194561095,2180,2180,2180,2180,0
|
|
20230906,152800,194561095,2180,2180,2180,2180,0
|
|
20230906,152700,194561095,2180,2180,2180,2180,0
|
|
20230906,152600,194561095,2180,2180,2180,2180,0
|
|
20230906,152500,194561095,2180,2180,2180,2180,0
|
|
20230906,152400,194561095,2180,2180,2180,2180,0
|
|
20230906,152300,194561095,2180,2180,2180,2180,0
|
|
20230906,152200,194561095,2180,2180,2180,2180,0
|
|
20230906,152100,194561095,2180,2180,2180,2180,0
|
|
20230906,152000,194561095,2180,2180,2180,2180,0
|
|
20230906,151900,194561095,2180,2170,2180,2170,1153
|
|
20230906,151800,192049705,2170,2170,2170,2170,200
|
|
20230906,151700,191615705,2180,2180,2180,2180,0
|
|
20230906,151600,191615705,2180,2180,2180,2180,1
|
|
20230906,151500,191613525,2170,2170,2170,2170,0
|
|
20230906,151400,191613525,2170,2180,2180,2170,635
|
|
20230906,151300,190234715,2180,2180,2180,2180,1
|
|
20230906,151200,190232535,2170,2170,2170,2170,200
|
|
20230906,151100,189798535,2180,2180,2180,2180,32
|
|
20230906,151000,189728775,2175,2175,2175,2175,0
|
|
20230906,150900,189728775,2175,2175,2175,2175,127
|
|
20230906,150800,189452550,2180,2180,2180,2180,0
|
|
20230906,150700,189452550,2180,2180,2180,2180,0
|
|
20230906,150600,189452550,2180,2180,2180,2180,1075
|
|
20230906,150500,187109050,2180,2180,2180,2180,1005
|
|
20230906,150400,184918150,2185,2185,2185,2185,0
|
|
20230906,150300,184918150,2185,2185,2185,2185,0
|
|
20230906,150200,184918150,2185,2185,2185,2185,5
|
|
20230906,150100,184907225,2185,2175,2185,2175,91
|
|
20230906,150000,184709290,2180,2180,2180,2180,66
|
|
20230906,145900,184565410,2185,2185,2185,2185,65
|
|
20230906,145800,184423385,2185,2185,2185,2185,50
|
|
20230906,145700,184314135,2190,2190,2190,2190,0
|
|
20230906,145600,184314135,2190,2190,2190,2190,0
|
|
20230906,145500,184314135,2190,2185,2190,2185,110
|
|
20230906,145400,184073240,2180,2180,2180,2180,212
|
|
20230906,145300,183611080,2180,2180,2180,2180,0
|
|
20230906,145200,183611080,2180,2180,2180,2180,0
|
|
20230906,145100,183611080,2180,2180,2180,2180,0
|
|
20230906,145000,183611080,2180,2180,2180,2180,189
|
|
20230906,144900,183199060,2180,2180,2180,2180,1
|
|
20230906,144800,183196880,2180,2180,2180,2180,0
|
|
20230906,144700,183196880,2180,2180,2180,2180,2706
|
|
20230906,144600,177297800,2180,2180,2180,2180,200
|
|
20230906,144500,176861800,2180,2180,2180,2180,1853
|
|
20230906,144400,172822260,2180,2180,2180,2180,300
|
|
20230906,144300,172168260,2180,2180,2180,2180,0
|
|
20230906,144200,172168260,2180,2185,2185,2180,202
|
|
20230906,144100,171726895,2185,2185,2185,2185,100
|
|
20230906,144000,171508395,2190,2190,2190,2190,0
|
|
20230906,143900,171508395,2190,2190,2190,2190,2370
|
|
20230906,143800,166318095,2190,2190,2190,2190,0
|
|
20230906,143700,166318095,2190,2190,2190,2190,35
|
|
20230906,143600,166241445,2190,2190,2190,2190,0
|
|
20230906,143500,166241445,2190,2190,2190,2190,400
|
|
20230906,143400,165365445,2190,2190,2190,2190,0
|
|
20230906,143300,165365445,2190,2195,2200,2190,1757
|
|
20230906,143200,161516745,2190,2190,2190,2190,1
|
|
20230906,143100,161514555,2190,2180,2200,2180,2860
|
|
20230906,143000,155248900,2180,2175,2180,2175,1471
|
|
20230906,142900,152049215,2175,2170,2175,2170,1610
|
|
20230906,142800,148548640,2170,2170,2170,2170,5
|
|
20230906,142700,148537790,2170,2170,2170,2170,0
|
|
20230906,142600,148537790,2170,2170,2170,2170,0
|
|
20230906,142500,148537790,2170,2170,2170,2170,1
|
|
20230906,142400,148535620,2155,2155,2155,2155,0
|
|
20230906,142300,148535620,2155,2155,2155,2155,0
|
|
20230906,142200,148535620,2155,2155,2155,2155,3
|
|
20230906,142100,148529155,2170,2170,2170,2170,0
|
|
20230906,142000,148529155,2170,2170,2170,2170,0
|
|
20230906,141900,148529155,2170,2170,2170,2170,0
|
|
20230906,141800,148529155,2170,2170,2170,2170,30
|
|
20230906,141700,148464055,2170,2170,2170,2170,0
|
|
20230906,141600,148464055,2170,2170,2170,2170,0
|
|
20230906,141500,148464055,2170,2170,2170,2170,0
|
|
20230906,141400,148464055,2170,2170,2170,2170,0
|
|
20230906,141300,148464055,2170,2170,2170,2170,0
|
|
20230906,141200,148464055,2170,2155,2170,2155,196
|
|
20230906,141100,148039530,2170,2170,2170,2170,0
|
|
20230906,141000,148039530,2170,2170,2170,2170,0
|
|
20230906,140900,148039530,2170,2170,2170,2170,0
|
|
20230906,140800,148039530,2170,2170,2170,2170,26
|
|
20230906,140700,147983110,2170,2170,2170,2170,0
|
|
20230906,140600,147983110,2170,2170,2170,2170,0
|
|
20230906,140500,147983110,2170,2170,2170,2170,0
|
|
20230906,140400,147983110,2170,2170,2170,2170,1
|
|
20230906,140300,147980940,2155,2155,2155,2155,0
|
|
20230906,140200,147980940,2155,2155,2155,2155,0
|
|
20230906,140100,147980940,2155,2155,2155,2155,0
|
|
20230906,140000,147980940,2155,2155,2155,2155,0
|
|
20230906,135900,147980940,2155,2155,2155,2155,0
|
|
20230906,135800,147980940,2155,2155,2155,2155,0
|
|
20230906,135700,147980940,2155,2170,2170,2155,2513
|
|
20230906,135600,142560460,2170,2170,2170,2170,0
|
|
20230906,135500,142560460,2170,2170,2170,2170,0
|
|
20230906,135400,142560460,2170,2170,2170,2170,400
|
|
20230906,135300,141692460,2165,2165,2165,2165,2181
|
|
20230906,135200,136970595,2165,2165,2165,2165,0
|
|
20230906,135100,136970595,2165,2165,2165,2165,0
|
|
20230906,135000,136970595,2165,2165,2165,2165,0
|
|
20230906,134900,136970595,2165,2165,2165,2165,0
|
|
20230906,134800,136970595,2165,2165,2165,2165,0
|
|
20230906,134700,136970595,2165,2165,2165,2165,0
|
|
20230906,134600,136970595,2165,2165,2165,2165,0
|
|
20230906,134500,136970595,2165,2165,2165,2165,0
|
|
20230906,134400,136970595,2165,2165,2165,2165,0
|
|
20230906,134300,136970595,2165,2165,2165,2165,0
|
|
20230906,134200,136970595,2165,2155,2165,2155,503
|
|
20230906,134100,135881630,2145,2145,2145,2145,0
|
|
20230906,134000,135881630,2145,2145,2145,2145,0
|
|
20230906,133900,135881630,2145,2165,2165,2145,2201
|
|
20230906,133800,131147635,2160,2160,2160,2160,0
|
|
20230906,133700,131147635,2160,2160,2160,2160,169
|
|
20230906,133600,130782595,2160,2165,2165,2160,61
|
|
20230906,133500,130650830,2165,2165,2165,2165,1
|
|
20230906,133400,130648665,2170,2170,2170,2170,1
|
|
20230906,133300,130646495,2170,2170,2170,2170,0
|
|
20230906,133200,130646495,2170,2170,2170,2170,0
|
|
20230906,133100,130646495,2170,2170,2170,2170,0
|
|
20230906,133000,130646495,2170,2170,2170,2170,0
|
|
20230906,132900,130646495,2170,2170,2170,2170,0
|
|
20230906,132800,130646495,2170,2170,2170,2170,0
|
|
20230906,132700,130646495,2170,2170,2170,2170,4
|
|
20230906,132600,130637815,2160,2160,2160,2160,160
|
|
20230906,132500,130292215,2170,2170,2170,2170,0
|
|
20230906,132400,130292215,2170,2170,2170,2170,0
|
|
20230906,132300,130292215,2170,2170,2170,2170,0
|
|
20230906,132200,130292215,2170,2170,2170,2170,0
|
|
20230906,132100,130292215,2170,2170,2170,2170,0
|
|
20230906,132000,130292215,2170,2170,2170,2170,0
|
|
20230906,131900,130292215,2170,2170,2170,2170,0
|
|
20230906,131800,130292215,2170,2170,2170,2170,1
|
|
20230906,131700,130290045,2170,2170,2170,2170,0
|
|
20230906,131600,130290045,2170,2170,2170,2170,0
|
|
20230906,131500,130290045,2170,2170,2170,2170,0
|
|
20230906,131400,130290045,2170,2170,2170,2170,0
|
|
20230906,131300,130290045,2170,2170,2170,2170,1
|
|
20230906,131200,130287875,2170,2170,2170,2170,1
|
|
20230906,131100,130285705,2155,2155,2155,2155,8
|
|
20230906,131000,130268465,2160,2170,2170,2160,18
|
|
20230906,130900,130229525,2180,2175,2180,2175,128
|
|
20230906,130800,129951110,2180,2170,2180,2170,225
|
|
20230906,130700,129462365,2165,2165,2165,2165,14
|
|
20230906,130600,129432055,2170,2170,2180,2155,146
|
|
20230906,130500,129115520,2175,2160,2175,2155,2503
|
|
20230906,130400,123714155,2160,2165,2165,2160,750
|
|
20230906,130300,122094060,2165,2165,2165,2165,4
|
|
20230906,130200,122085400,2180,2180,2180,2180,0
|
|
20230906,130100,122085400,2180,2175,2180,2175,5
|
|
20230906,130000,122074515,2180,2180,2180,2180,0
|
|
20230906,125900,122074515,2180,2175,2180,2175,29
|
|
20230906,125800,122011435,2170,2170,2170,2170,0
|
|
20230906,125700,122011435,2170,2170,2170,2170,0
|
|
20230906,125600,122011435,2170,2170,2170,2170,100
|
|
20230906,125500,121794435,2175,2170,2175,2170,700
|
|
20230906,125400,120271980,2160,2160,2160,2160,0
|
|
20230906,125300,120271980,2160,2170,2170,2160,400
|
|
20230906,125200,119406980,2170,2165,2170,2165,170
|
|
20230906,125100,119038090,2170,2170,2170,2170,0
|
|
20230906,125000,119038090,2170,2170,2170,2170,1
|
|
20230906,124900,119035920,2165,2165,2165,2165,50
|
|
20230906,124800,118927670,2170,2170,2170,2170,0
|
|
20230906,124700,118927670,2170,2170,2170,2170,0
|
|
20230906,124600,118927670,2170,2170,2170,2170,0
|
|
20230906,124500,118927670,2170,2170,2170,2170,0
|
|
20230906,124400,118927670,2170,2170,2170,2170,0
|
|
20230906,124300,118927670,2170,2170,2170,2170,0
|
|
20230906,124200,118927670,2170,2165,2170,2165,250
|
|
20230906,124100,118385455,2170,2170,2170,2170,0
|
|
20230906,124000,118385455,2170,2170,2170,2170,0
|
|
20230906,123900,118385455,2170,2170,2170,2170,0
|
|
20230906,123800,118385455,2170,2170,2170,2170,8
|
|
20230906,123700,118368095,2160,2160,2160,2160,0
|
|
20230906,123600,118368095,2160,2160,2160,2160,0
|
|
20230906,123500,118368095,2160,2160,2160,2160,0
|
|
20230906,123400,118368095,2160,2160,2160,2160,0
|
|
20230906,123300,118368095,2160,2160,2160,2160,0
|
|
20230906,123200,118368095,2160,2160,2160,2160,0
|
|
20230906,123100,118368095,2160,2160,2160,2160,0
|
|
20230906,123000,118368095,2160,2160,2160,2160,0
|
|
20230906,122900,118368095,2160,2160,2160,2160,0
|
|
20230906,122800,118368095,2160,2160,2160,2160,0
|
|
20230906,122700,118368095,2160,2160,2160,2160,0
|
|
20230906,122600,118368095,2160,2165,2165,2160,17
|
|
20230906,122500,118331350,2170,2170,2170,2170,0
|
|
20230906,122400,118331350,2170,2170,2170,2170,0
|
|
20230906,122300,118331350,2170,2170,2170,2170,0
|
|
20230906,122200,118331350,2170,2170,2170,2170,0
|
|
20230906,122100,118331350,2170,2170,2170,2170,90
|
|
20230906,122000,118136050,2170,2170,2170,2170,0
|
|
20230906,121900,118136050,2170,2170,2170,2170,0
|
|
20230906,121800,118136050,2170,2170,2170,2170,4
|
|
20230906,121700,118127370,2170,2170,2170,2170,218
|
|
20230906,121600,117654310,2170,2170,2170,2170,0
|
|
20230906,121500,117654310,2170,2170,2170,2170,20
|
|
20230906,121400,117610910,2170,2170,2170,2170,50
|
|
20230906,121300,117502410,2170,2170,2170,2170,0
|
|
20230906,121200,117502410,2170,2170,2170,2170,0
|
|
20230906,121100,117502410,2170,2170,2170,2170,0
|
|
20230906,121000,117502410,2170,2170,2170,2170,0
|
|
20230906,120900,117502410,2170,2170,2170,2170,0
|
|
20230906,120800,117502410,2170,2170,2170,2170,0
|
|
20230906,120700,117502410,2170,2170,2170,2170,0
|
|
20230906,120600,117502410,2170,2170,2170,2170,1
|
|
20230906,120500,117500240,2170,2170,2170,2170,0
|
|
20230906,120400,117500240,2170,2165,2170,2165,11
|
|
20230906,120300,117476420,2170,2170,2170,2170,0
|
|
20230906,120200,117476420,2170,2170,2170,2170,0
|
|
20230906,120100,117476420,2170,2170,2170,2170,0
|
|
20230906,120000,117476420,2170,2170,2170,2170,0
|
|
20230906,115900,117476420,2170,2170,2175,2170,1708
|
|
20230906,115800,113765095,2160,2160,2160,2160,154
|
|
20230906,115700,113432455,2160,2160,2160,2160,0
|
|
20230906,115600,113432455,2160,2160,2160,2160,0
|
|
20230906,115500,113432455,2160,2160,2160,2160,0
|
|
20230906,115400,113432455,2160,2160,2160,2160,46
|
|
20230906,115300,113333095,2155,2155,2155,2155,0
|
|
20230906,115200,113333095,2155,2155,2155,2155,0
|
|
20230906,115100,113333095,2155,2155,2155,2155,0
|
|
20230906,115000,113333095,2155,2155,2155,2155,0
|
|
20230906,114900,113333095,2155,2155,2155,2155,0
|
|
20230906,114800,113333095,2155,2155,2155,2155,0
|
|
20230906,114700,113333095,2155,2155,2155,2155,0
|
|
20230906,114600,113333095,2155,2155,2155,2155,9
|
|
20230906,114500,113313700,2155,2155,2155,2155,200
|
|
20230906,114400,112882700,2155,2155,2155,2155,0
|
|
20230906,114300,112882700,2155,2155,2155,2155,0
|
|
20230906,114200,112882700,2155,2155,2155,2155,0
|
|
20230906,114100,112882700,2155,2155,2155,2155,0
|
|
20230906,114000,112882700,2155,2155,2155,2155,0
|
|
20230906,113900,112882700,2155,2155,2155,2155,0
|
|
20230906,113800,112882700,2155,2155,2155,2155,50
|
|
20230906,113700,112774950,2150,2150,2150,2150,0
|
|
20230906,113600,112774950,2150,2150,2150,2150,0
|
|
20230906,113500,112774950,2150,2150,2150,2150,1
|
|
20230906,113400,112772800,2150,2150,2150,2150,1
|
|
20230906,113300,112770650,2150,2150,2150,2150,1
|
|
20230906,113200,112768500,2150,2150,2150,2150,2
|
|
20230906,113100,112764200,2170,2170,2170,2170,0
|
|
20230906,113000,112764200,2170,2170,2170,2170,0
|
|
20230906,112900,112764200,2170,2170,2170,2170,0
|
|
20230906,112800,112764200,2170,2150,2170,2145,1304
|
|
20230906,112700,109965900,2165,2165,2165,2165,1460
|
|
20230906,112600,106805000,2165,2165,2165,2165,0
|
|
20230906,112500,106805000,2165,2165,2165,2165,1
|
|
20230906,112400,106802835,2160,2160,2160,2160,0
|
|
20230906,112300,106802835,2160,2160,2160,2160,0
|
|
20230906,112200,106802835,2160,2160,2160,2160,0
|
|
20230906,112100,106802835,2160,2160,2160,2160,300
|
|
20230906,112000,106154835,2160,2160,2160,2160,0
|
|
20230906,111900,106154835,2160,2160,2160,2160,102
|
|
20230906,111800,105934515,2160,2160,2160,2160,0
|
|
20230906,111700,105934515,2160,2160,2160,2160,1
|
|
20230906,111600,105932355,2160,2160,2160,2160,5
|
|
20230906,111500,105921555,2160,2160,2160,2160,0
|
|
20230906,111400,105921555,2160,2160,2160,2160,1
|
|
20230906,111300,105919395,2150,2145,2150,2145,398
|
|
20230906,111200,105064945,2150,2150,2150,2150,2
|
|
20230906,111100,105060645,2150,2150,2150,2150,129
|
|
20230906,111000,104783295,2150,2150,2150,2150,0
|
|
20230906,110900,104783295,2150,2160,2160,2150,32
|
|
20230906,110800,104714475,2160,2160,2160,2160,2
|
|
20230906,110700,104710155,2160,2160,2160,2160,0
|
|
20230906,110600,104710155,2160,2160,2160,2160,0
|
|
20230906,110500,104710155,2160,2160,2160,2160,0
|
|
20230906,110400,104710155,2160,2160,2160,2160,0
|
|
20230906,110300,104710155,2160,2160,2160,2160,0
|
|
20230906,110200,104710155,2160,2160,2160,2160,0
|
|
20230906,110100,104710155,2160,2160,2160,2160,0
|
|
20230906,110000,104710155,2160,2160,2160,2160,52
|
|
20230906,105900,104597835,2160,2155,2160,2155,2021
|
|
20230906,105800,100233700,2150,2150,2150,2150,0
|
|
20230906,105700,100233700,2150,2150,2150,2150,236
|
|
20230906,105600,99726300,2150,2150,2150,2150,0
|
|
20230906,105500,99726300,2150,2150,2150,2150,1
|
|
20230906,105400,99724150,2155,2155,2155,2155,5
|
|
20230906,105300,99713375,2145,2145,2145,2145,0
|
|
20230906,105200,99713375,2145,2145,2145,2145,0
|
|
20230906,105100,99713375,2145,2145,2145,2145,0
|
|
20230906,105000,99713375,2145,2145,2145,2145,0
|
|
20230906,104900,99713375,2145,2145,2145,2145,0
|
|
20230906,104800,99713375,2145,2145,2145,2145,0
|
|
20230906,104700,99713375,2145,2145,2145,2145,0
|
|
20230906,104600,99713375,2145,2145,2145,2145,0
|
|
20230906,104500,99713375,2145,2145,2145,2145,0
|
|
20230906,104400,99713375,2145,2145,2145,2145,0
|
|
20230906,104300,99713375,2145,2145,2145,2145,427
|
|
20230906,104200,98797460,2145,2145,2145,2145,0
|
|
20230906,104100,98797460,2145,2145,2145,2145,214
|
|
20230906,104000,98338430,2160,2160,2160,2160,0
|
|
20230906,103900,98338430,2160,2160,2160,2160,0
|
|
20230906,103800,98338430,2160,2160,2160,2160,0
|
|
20230906,103700,98338430,2160,2160,2160,2160,0
|
|
20230906,103600,98338430,2160,2160,2160,2160,0
|
|
20230906,103500,98338430,2160,2160,2160,2160,1
|
|
20230906,103400,98336270,2155,2155,2155,2155,2001
|
|
20230906,103300,94024115,2145,2145,2150,2145,2408
|
|
20230906,103200,88848950,2145,2145,2145,2145,0
|
|
20230906,103100,88848950,2145,2145,2145,2135,269
|
|
20230906,103000,88274615,2130,2130,2130,2130,202
|
|
20230906,102900,87844355,2140,2140,2140,2140,0
|
|
20230906,102800,87844355,2140,2140,2140,2140,0
|
|
20230906,102700,87844355,2140,2140,2140,2140,0
|
|
20230906,102600,87844355,2140,2140,2140,2140,2078
|
|
20230906,102500,83397435,2140,2140,2140,2140,101
|
|
20230906,102400,83181295,2125,2130,2140,2125,579
|
|
20230906,102300,81945540,2140,2130,2140,2120,5822
|
|
20230906,102200,69562780,2140,2140,2140,2140,0
|
|
20230906,102100,69562780,2140,2140,2140,2140,0
|
|
20230906,102000,69562780,2140,2140,2140,2140,0
|
|
20230906,101900,69562780,2140,2140,2140,2140,237
|
|
20230906,101800,69055600,2145,2145,2145,2145,0
|
|
20230906,101700,69055600,2145,2145,2145,2145,0
|
|
20230906,101600,69055600,2145,2145,2145,2145,20
|
|
20230906,101500,69012700,2145,2145,2145,2145,30
|
|
20230906,101400,68948350,2145,2145,2145,2145,0
|
|
20230906,101300,68948350,2145,2145,2145,2145,291
|
|
20230906,101200,68324155,2140,2140,2140,2140,0
|
|
20230906,101100,68324155,2140,2140,2140,2140,0
|
|
20230906,101000,68324155,2140,2140,2140,2140,16
|
|
20230906,100900,68289915,2135,2135,2135,2135,14
|
|
20230906,100800,68260025,2135,2135,2135,2135,0
|
|
20230906,100700,68260025,2135,2135,2135,2135,0
|
|
20230906,100600,68260025,2135,2135,2135,2135,2
|
|
20230906,100500,68255755,2150,2150,2150,2150,0
|
|
20230906,100400,68255755,2150,2150,2150,2150,0
|
|
20230906,100300,68255755,2150,2150,2150,2150,1
|
|
20230906,100200,68253605,2135,2135,2135,2135,0
|
|
20230906,100100,68253605,2135,2135,2135,2135,15
|
|
20230906,100000,68221580,2140,2140,2140,2140,0
|
|
20230906,095900,68221580,2140,2140,2140,2140,0
|
|
20230906,095800,68221580,2140,2140,2140,2140,0
|
|
20230906,095700,68221580,2140,2140,2140,2140,53
|
|
20230906,095600,68108160,2150,2150,2150,2150,0
|
|
20230906,095500,68108160,2150,2150,2150,2150,144
|
|
20230906,095400,67798560,2140,2140,2145,2140,1703
|
|
20230906,095300,64147475,2130,2130,2130,2130,0
|
|
20230906,095200,64147475,2130,2130,2130,2130,0
|
|
20230906,095100,64147475,2130,2130,2130,2130,0
|
|
20230906,095000,64147475,2130,2130,2130,2130,0
|
|
20230906,094900,64147475,2130,2130,2130,2130,300
|
|
20230906,094800,63508475,2135,2135,2135,2135,2149
|
|
20230906,094700,58920360,2135,2135,2135,2135,0
|
|
20230906,094600,58920360,2135,2135,2135,2135,0
|
|
20230906,094500,58920360,2135,2135,2135,2135,0
|
|
20230906,094400,58920360,2135,2135,2135,2135,2
|
|
20230906,094300,58916090,2135,2135,2135,2135,0
|
|
20230906,094200,58916090,2135,2135,2135,2130,2469
|
|
20230906,094100,53653545,2145,2145,2145,2145,0
|
|
20230906,094000,53653545,2145,2145,2145,2145,0
|
|
20230906,093900,53653545,2145,2145,2145,2145,0
|
|
20230906,093800,53653545,2145,2145,2145,2145,90
|
|
20230906,093700,53460495,2150,2145,2150,2145,12
|
|
20230906,093600,53434740,2135,2145,2145,2135,214
|
|
20230906,093500,52976475,2150,2150,2150,2150,34
|
|
20230906,093400,52903375,2150,2150,2150,2150,10
|
|
20230906,093300,52881875,2150,2150,2150,2150,0
|
|
20230906,093200,52881875,2150,2150,2150,2150,0
|
|
20230906,093100,52881875,2150,2150,2150,2150,62
|
|
20230906,093000,52748575,2150,2150,2150,2150,13
|
|
20230906,092900,52720625,2150,2150,2150,2150,1
|
|
20230906,092800,52718475,2145,2145,2145,2145,0
|
|
20230906,092700,52718475,2145,2145,2145,2145,0
|
|
20230906,092600,52718475,2145,2135,2145,2135,12
|
|
20230906,092500,52692845,2135,2135,2135,2135,157
|
|
20230906,092400,52357650,2135,2135,2135,2135,0
|
|
20230906,092300,52357650,2135,2135,2135,2135,0
|
|
20230906,092200,52357650,2135,2135,2135,2135,25
|
|
20230906,092100,52304275,2135,2135,2135,2135,0
|
|
20230906,092000,52304275,2135,2135,2140,2130,3535
|
|
20230906,091900,44745075,2130,2130,2130,2130,0
|
|
20230906,091800,44745075,2130,2130,2130,2130,0
|
|
20230906,091700,44745075,2130,2130,2130,2130,1444
|
|
20230906,091600,41669355,2135,2135,2135,2135,0
|
|
20230906,091500,41669355,2135,2135,2135,2135,0
|
|
20230906,091400,41669355,2135,2135,2135,2135,0
|
|
20230906,091300,41669355,2135,2135,2135,2135,1
|
|
20230906,091200,41667220,2125,2125,2125,2125,0
|
|
20230906,091100,41667220,2125,2125,2125,2125,0
|
|
20230906,091000,41667220,2125,2130,2130,2125,46
|
|
20230906,090900,41569245,2130,2130,2130,2130,0
|
|
20230906,090800,41569245,2130,2130,2130,2130,234
|
|
20230906,090700,41070825,2135,2135,2135,2135,0
|
|
20230906,090600,41070825,2135,2135,2135,2135,0
|
|
20230906,090500,41070825,2135,2125,2135,2120,5767
|
|
20230906,090400,28838570,2130,2130,2130,2130,279
|
|
20230906,090300,28244300,2120,2120,2120,2120,0
|
|
20230906,090200,28244300,2120,2160,2160,2120,504
|
|
20230906,090100,27174380,2185,2140,2185,2110,9513
|
|
20230906,090000,6913465,2140,2145,2145,2140,3224
|