677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201400,326849715,3160,3160,3160,3160,2141
|
|
20230906,201300,326849715,3160,3160,3160,3160,0
|
|
20230906,201200,326849715,3160,3160,3160,3160,0
|
|
20230906,201100,326849715,3160,3160,3160,3160,0
|
|
20230906,201000,326849715,3160,3160,3160,3160,0
|
|
20230906,200900,326849715,3160,3160,3160,3160,0
|
|
20230906,200800,326849715,3160,3160,3160,3160,0
|
|
20230906,200700,326849715,3160,3160,3160,3160,0
|
|
20230906,200600,326849715,3160,3160,3160,3160,0
|
|
20230906,200500,326849715,3160,3160,3160,3160,0
|
|
20230906,200400,326849715,3160,3160,3160,3160,0
|
|
20230906,200300,326849715,3160,3160,3160,3160,0
|
|
20230906,200200,326849715,3160,3160,3160,3160,0
|
|
20230906,200100,326849715,3160,3160,3160,3160,0
|
|
20230906,200000,326849715,3160,3160,3160,3160,0
|
|
20230906,195900,326849715,3160,3160,3160,3160,0
|
|
20230906,195800,326849715,3160,3160,3160,3160,0
|
|
20230906,195700,326849715,3160,3160,3160,3160,0
|
|
20230906,195600,326849715,3160,3160,3160,3160,0
|
|
20230906,195500,326849715,3160,3160,3160,3160,0
|
|
20230906,195400,326849715,3160,3160,3160,3160,0
|
|
20230906,195300,326849715,3160,3160,3160,3160,0
|
|
20230906,195200,326849715,3160,3160,3160,3160,0
|
|
20230906,195100,326849715,3160,3160,3160,3160,0
|
|
20230906,195000,326849715,3160,3160,3160,3160,0
|
|
20230906,194900,326849715,3160,3160,3160,3160,0
|
|
20230906,194800,326849715,3160,3160,3160,3160,0
|
|
20230906,194700,326849715,3160,3160,3160,3160,0
|
|
20230906,194600,326849715,3160,3160,3160,3160,0
|
|
20230906,194500,326849715,3160,3160,3160,3160,0
|
|
20230906,194400,326849715,3160,3160,3160,3160,2141
|
|
20230906,194300,326849715,3160,3160,3160,3160,0
|
|
20230906,194200,326849715,3160,3160,3160,3160,0
|
|
20230906,194100,326849715,3160,3160,3160,3160,0
|
|
20230906,194000,326849715,3160,3160,3160,3160,0
|
|
20230906,193900,326849715,3160,3160,3160,3160,0
|
|
20230906,193800,326849715,3160,3160,3160,3160,0
|
|
20230906,193700,326849715,3160,3160,3160,3160,0
|
|
20230906,193600,326849715,3160,3160,3160,3160,0
|
|
20230906,193500,326849715,3160,3160,3160,3160,0
|
|
20230906,193400,326849715,3160,3160,3160,3160,0
|
|
20230906,193300,326849715,3160,3160,3160,3160,0
|
|
20230906,193200,326849715,3160,3160,3160,3160,0
|
|
20230906,193100,326849715,3160,3160,3160,3160,0
|
|
20230906,193000,326849715,3160,3160,3160,3160,0
|
|
20230906,192900,326849715,3160,3160,3160,3160,0
|
|
20230906,192800,326849715,3160,3160,3160,3160,0
|
|
20230906,192700,326849715,3160,3160,3160,3160,0
|
|
20230906,192600,326849715,3160,3160,3160,3160,0
|
|
20230906,192500,326849715,3160,3160,3160,3160,0
|
|
20230906,192400,326849715,3160,3160,3160,3160,0
|
|
20230906,192300,326849715,3160,3160,3160,3160,0
|
|
20230906,192200,326849715,3160,3160,3160,3160,0
|
|
20230906,192100,326849715,3160,3160,3160,3160,0
|
|
20230906,192000,326849715,3160,3160,3160,3160,0
|
|
20230906,191900,326849715,3160,3160,3160,3160,0
|
|
20230906,191800,326849715,3160,3160,3160,3160,0
|
|
20230906,191700,326849715,3160,3160,3160,3160,0
|
|
20230906,191600,326849715,3160,3160,3160,3160,0
|
|
20230906,191500,326849715,3160,3160,3160,3160,0
|
|
20230906,191400,326849715,3160,3160,3160,3160,2141
|
|
20230906,191300,326849715,3160,3160,3160,3160,0
|
|
20230906,191200,326849715,3160,3160,3160,3160,0
|
|
20230906,191100,326849715,3160,3160,3160,3160,0
|
|
20230906,191000,326849715,3160,3160,3160,3160,0
|
|
20230906,190900,326849715,3160,3160,3160,3160,0
|
|
20230906,190800,326849715,3160,3160,3160,3160,0
|
|
20230906,190700,326849715,3160,3160,3160,3160,0
|
|
20230906,190600,326849715,3160,3160,3160,3160,0
|
|
20230906,190500,326849715,3160,3160,3160,3160,0
|
|
20230906,190400,326849715,3160,3160,3160,3160,0
|
|
20230906,190300,326849715,3160,3160,3160,3160,0
|
|
20230906,190200,326849715,3160,3160,3160,3160,0
|
|
20230906,190100,326849715,3160,3160,3160,3160,0
|
|
20230906,190000,326849715,3160,3160,3160,3160,0
|
|
20230906,185900,326849715,3160,3160,3160,3160,0
|
|
20230906,185800,326849715,3160,3160,3160,3160,0
|
|
20230906,185700,326849715,3160,3160,3160,3160,0
|
|
20230906,185600,326849715,3160,3160,3160,3160,0
|
|
20230906,185500,326849715,3160,3160,3160,3160,0
|
|
20230906,185400,326849715,3160,3160,3160,3160,0
|
|
20230906,185300,326849715,3160,3160,3160,3160,0
|
|
20230906,185200,326849715,3160,3160,3160,3160,0
|
|
20230906,185100,326849715,3160,3160,3160,3160,0
|
|
20230906,185000,326849715,3160,3160,3160,3160,0
|
|
20230906,184900,326849715,3160,3160,3160,3160,0
|
|
20230906,184800,326849715,3160,3160,3160,3160,0
|
|
20230906,184700,326849715,3160,3160,3160,3160,0
|
|
20230906,184600,326849715,3160,3160,3160,3160,0
|
|
20230906,184500,326849715,3160,3160,3160,3160,0
|
|
20230906,184400,326849715,3160,3160,3160,3160,2141
|
|
20230906,184300,326849715,3160,3160,3160,3160,0
|
|
20230906,184200,326849715,3160,3160,3160,3160,0
|
|
20230906,184100,326849715,3160,3160,3160,3160,0
|
|
20230906,184000,326849715,3160,3160,3160,3160,0
|
|
20230906,183900,326849715,3160,3160,3160,3160,0
|
|
20230906,183800,326849715,3160,3160,3160,3160,0
|
|
20230906,183700,326849715,3160,3160,3160,3160,0
|
|
20230906,183600,326849715,3160,3160,3160,3160,0
|
|
20230906,183500,326849715,3160,3160,3160,3160,0
|
|
20230906,183400,326849715,3160,3160,3160,3160,0
|
|
20230906,183300,326849715,3160,3160,3160,3160,0
|
|
20230906,183200,326849715,3160,3160,3160,3160,0
|
|
20230906,183100,326849715,3160,3160,3160,3160,0
|
|
20230906,183000,326849715,3160,3160,3160,3160,0
|
|
20230906,182900,326849715,3160,3160,3160,3160,0
|
|
20230906,182800,326849715,3160,3160,3160,3160,0
|
|
20230906,182700,326849715,3160,3160,3160,3160,0
|
|
20230906,182600,326849715,3160,3160,3160,3160,0
|
|
20230906,182500,326849715,3160,3160,3160,3160,0
|
|
20230906,182400,326849715,3160,3160,3160,3160,0
|
|
20230906,182300,326849715,3160,3160,3160,3160,0
|
|
20230906,182200,326849715,3160,3160,3160,3160,0
|
|
20230906,182100,326849715,3160,3160,3160,3160,0
|
|
20230906,182000,326849715,3160,3160,3160,3160,0
|
|
20230906,181900,326849715,3160,3160,3160,3160,0
|
|
20230906,181800,326849715,3160,3160,3160,3160,0
|
|
20230906,181700,326849715,3160,3160,3160,3160,0
|
|
20230906,181600,326849715,3160,3160,3160,3160,0
|
|
20230906,181500,326849715,3160,3160,3160,3160,0
|
|
20230906,181400,326849715,3160,3160,3160,3160,2141
|
|
20230906,181300,326849715,3160,3160,3160,3160,0
|
|
20230906,181200,326849715,3160,3160,3160,3160,0
|
|
20230906,181100,326849715,3160,3160,3160,3160,0
|
|
20230906,181000,326849715,3160,3160,3160,3160,0
|
|
20230906,180900,326849715,3160,3160,3160,3160,0
|
|
20230906,180800,326849715,3160,3160,3160,3160,0
|
|
20230906,180700,326849715,3160,3160,3160,3160,0
|
|
20230906,180600,326849715,3160,3160,3160,3160,0
|
|
20230906,180500,326849715,3160,3160,3160,3160,0
|
|
20230906,180400,326849715,3160,3160,3160,3160,0
|
|
20230906,180300,326849715,3160,3160,3160,3160,0
|
|
20230906,180200,326849715,3160,3160,3160,3160,0
|
|
20230906,180100,326849715,3160,3160,3160,3160,0
|
|
20230906,180000,326849715,3160,3160,3160,3160,0
|
|
20230906,175900,326849715,3160,3160,3160,3160,0
|
|
20230906,175800,326849715,3160,3160,3160,3160,0
|
|
20230906,175700,326849715,3160,3160,3160,3160,0
|
|
20230906,175600,326849715,3160,3160,3160,3160,0
|
|
20230906,175500,326849715,3160,3160,3160,3160,0
|
|
20230906,175400,326849715,3160,3160,3160,3160,0
|
|
20230906,175300,326849715,3160,3160,3160,3160,0
|
|
20230906,175200,326849715,3160,3160,3160,3160,0
|
|
20230906,175100,326849715,3160,3160,3160,3160,0
|
|
20230906,175000,326849715,3160,3160,3160,3160,0
|
|
20230906,174900,326849715,3160,3160,3160,3160,0
|
|
20230906,174800,326849715,3160,3160,3160,3160,0
|
|
20230906,174700,326849715,3160,3160,3160,3160,0
|
|
20230906,174600,326849715,3160,3160,3160,3160,0
|
|
20230906,174500,326849715,3160,3160,3160,3160,0
|
|
20230906,174400,326849715,3160,3160,3160,3160,2141
|
|
20230906,174300,326849715,3160,3160,3160,3160,0
|
|
20230906,174200,326849715,3160,3160,3160,3160,0
|
|
20230906,174100,326849715,3160,3160,3160,3160,0
|
|
20230906,174000,326849715,3160,3160,3160,3160,0
|
|
20230906,173900,326849715,3160,3160,3160,3160,0
|
|
20230906,173800,326849715,3160,3160,3160,3160,0
|
|
20230906,173700,326849715,3160,3160,3160,3160,0
|
|
20230906,173600,326849715,3160,3160,3160,3160,0
|
|
20230906,173500,326849715,3160,3160,3160,3160,0
|
|
20230906,173400,326849715,3160,3160,3160,3160,0
|
|
20230906,173300,326849715,3160,3160,3160,3160,0
|
|
20230906,173200,326849715,3160,3160,3160,3160,0
|
|
20230906,173100,326849715,3160,3160,3160,3160,0
|
|
20230906,173000,326849715,3160,3160,3160,3160,0
|
|
20230906,172900,326849715,3160,3160,3160,3160,0
|
|
20230906,172800,326849715,3160,3160,3160,3160,0
|
|
20230906,172700,326849715,3160,3160,3160,3160,0
|
|
20230906,172600,326849715,3160,3160,3160,3160,0
|
|
20230906,172500,326849715,3160,3160,3160,3160,0
|
|
20230906,172400,326849715,3160,3160,3160,3160,0
|
|
20230906,172300,326849715,3160,3160,3160,3160,0
|
|
20230906,172200,326849715,3160,3160,3160,3160,0
|
|
20230906,172100,326849715,3160,3160,3160,3160,0
|
|
20230906,172000,326849715,3160,3160,3160,3160,0
|
|
20230906,171900,326849715,3160,3160,3160,3160,0
|
|
20230906,171800,326849715,3160,3160,3160,3160,0
|
|
20230906,171700,326849715,3160,3160,3160,3160,0
|
|
20230906,171600,326849715,3160,3160,3160,3160,0
|
|
20230906,171500,326849715,3160,3160,3160,3160,0
|
|
20230906,171400,326849715,3160,3160,3160,3160,2141
|
|
20230906,171300,326849715,3160,3160,3160,3160,0
|
|
20230906,171200,326849715,3160,3160,3160,3160,0
|
|
20230906,171100,326849715,3160,3160,3160,3160,0
|
|
20230906,171000,326849715,3160,3160,3160,3160,0
|
|
20230906,170900,326849715,3160,3160,3160,3160,0
|
|
20230906,170800,326849715,3160,3160,3160,3160,0
|
|
20230906,170700,326849715,3160,3160,3160,3160,0
|
|
20230906,170600,326849715,3160,3160,3160,3160,0
|
|
20230906,170500,326849715,3160,3160,3160,3160,0
|
|
20230906,170400,326849715,3160,3160,3160,3160,0
|
|
20230906,170300,326849715,3160,3160,3160,3160,0
|
|
20230906,170200,326849715,3160,3160,3160,3160,0
|
|
20230906,170100,326849715,3160,3160,3160,3160,0
|
|
20230906,170000,326849715,3160,3160,3160,3160,0
|
|
20230906,165900,326849715,3160,3160,3160,3160,0
|
|
20230906,165800,326849715,3160,3160,3160,3160,0
|
|
20230906,165700,326849715,3160,3160,3160,3160,0
|
|
20230906,165600,326849715,3160,3160,3160,3160,0
|
|
20230906,165500,326849715,3160,3160,3160,3160,0
|
|
20230906,165400,326849715,3160,3160,3160,3160,0
|
|
20230906,165300,326849715,3160,3160,3160,3160,0
|
|
20230906,165200,326849715,3160,3160,3160,3160,0
|
|
20230906,165100,326849715,3160,3160,3160,3160,0
|
|
20230906,165000,326849715,3160,3160,3160,3160,0
|
|
20230906,164900,326849715,3160,3160,3160,3160,0
|
|
20230906,164800,326849715,3160,3160,3160,3160,0
|
|
20230906,164700,326849715,3160,3160,3160,3160,0
|
|
20230906,164600,326849715,3160,3160,3160,3160,0
|
|
20230906,164500,326849715,3160,3160,3160,3160,0
|
|
20230906,164400,326849715,3160,3160,3160,3160,2141
|
|
20230906,164300,326849715,3160,3160,3160,3160,0
|
|
20230906,164200,326849715,3160,3160,3160,3160,0
|
|
20230906,164100,326849715,3160,3160,3160,3160,0
|
|
20230906,164000,326849715,3160,3160,3160,3160,0
|
|
20230906,163900,326849715,3160,3160,3160,3160,0
|
|
20230906,163800,326849715,3160,3160,3160,3160,0
|
|
20230906,163700,326849715,3160,3160,3160,3160,0
|
|
20230906,163600,326849715,3160,3160,3160,3160,0
|
|
20230906,163500,326849715,3160,3160,3160,3160,0
|
|
20230906,163400,326849715,3160,3160,3160,3160,0
|
|
20230906,163300,326849715,3160,3160,3160,3160,0
|
|
20230906,163200,326849715,3160,3160,3160,3160,0
|
|
20230906,163100,326849715,3160,3160,3160,3160,0
|
|
20230906,163000,326849715,3160,3160,3160,3160,0
|
|
20230906,162900,326849715,3160,3160,3160,3160,0
|
|
20230906,162800,326849715,3160,3160,3160,3160,0
|
|
20230906,162700,326849715,3160,3160,3160,3160,0
|
|
20230906,162600,326849715,3160,3160,3160,3160,0
|
|
20230906,162500,326849715,3160,3160,3160,3160,0
|
|
20230906,162400,326849715,3160,3160,3160,3160,0
|
|
20230906,162300,326849715,3160,3160,3160,3160,0
|
|
20230906,162200,326849715,3160,3160,3160,3160,0
|
|
20230906,162100,326849715,3160,3160,3160,3160,0
|
|
20230906,162000,326849715,3160,3160,3160,3160,0
|
|
20230906,161900,326849715,3160,3160,3160,3160,0
|
|
20230906,161800,326849715,3160,3160,3160,3160,0
|
|
20230906,161700,326849715,3160,3160,3160,3160,0
|
|
20230906,161600,326849715,3160,3160,3160,3160,0
|
|
20230906,161500,326849715,3160,3160,3160,3160,0
|
|
20230906,161400,326849715,3160,3160,3160,3160,2141
|
|
20230906,161300,326849715,3160,3160,3160,3160,0
|
|
20230906,161200,326849715,3160,3160,3160,3160,0
|
|
20230906,161100,326849715,3160,3160,3160,3160,0
|
|
20230906,161000,326849715,3160,3160,3160,3160,0
|
|
20230906,160900,326849715,3160,3160,3160,3160,0
|
|
20230906,160800,326849715,3160,3160,3160,3160,0
|
|
20230906,160700,326849715,3160,3160,3160,3160,0
|
|
20230906,160600,326849715,3160,3160,3160,3160,0
|
|
20230906,160500,326849715,3160,3160,3160,3160,0
|
|
20230906,160400,326849715,3160,3160,3160,3160,0
|
|
20230906,160300,326849715,3160,3160,3160,3160,0
|
|
20230906,160200,326849715,3160,3160,3160,3160,0
|
|
20230906,160100,326849715,3160,3160,3160,3160,0
|
|
20230906,160000,326849715,3160,3160,3160,3160,0
|
|
20230906,155900,326849715,3160,3160,3160,3160,0
|
|
20230906,155800,326849715,3160,3160,3160,3160,0
|
|
20230906,155700,326849715,3160,3160,3160,3160,0
|
|
20230906,155600,326849715,3160,3160,3160,3160,0
|
|
20230906,155500,326849715,3160,3160,3160,3160,0
|
|
20230906,155400,326849715,3160,3160,3160,3160,0
|
|
20230906,155300,326849715,3160,3160,3160,3160,0
|
|
20230906,155200,326849715,3160,3160,3160,3160,0
|
|
20230906,155100,326849715,3160,3160,3160,3160,0
|
|
20230906,155000,326849715,3160,3160,3160,3160,0
|
|
20230906,154900,326849715,3160,3160,3160,3160,0
|
|
20230906,154800,326849715,3160,3160,3160,3160,0
|
|
20230906,154700,326849715,3160,3160,3160,3160,0
|
|
20230906,154600,326849715,3160,3160,3160,3160,0
|
|
20230906,154500,326849715,3160,3160,3160,3160,0
|
|
20230906,154400,326849715,3160,3160,3160,3160,2141
|
|
20230906,154300,326849715,3160,3160,3160,3160,0
|
|
20230906,154200,326849715,3160,3160,3160,3160,0
|
|
20230906,154100,326849715,3160,3160,3160,3160,0
|
|
20230906,154000,326849715,3160,3160,3160,3160,0
|
|
20230906,153900,326849715,3160,3160,3160,3160,0
|
|
20230906,153800,326849715,3160,3160,3160,3160,0
|
|
20230906,153700,326849715,3160,3160,3160,3160,0
|
|
20230906,153600,326849715,3160,3160,3160,3160,0
|
|
20230906,153500,326849715,3160,3160,3160,3160,0
|
|
20230906,153400,326849715,3160,3160,3160,3160,0
|
|
20230906,153300,326849715,3160,3160,3160,3160,0
|
|
20230906,153200,326849715,3160,3160,3160,3160,0
|
|
20230906,153100,326849715,3160,3160,3160,3160,0
|
|
20230906,153000,326849715,3160,3160,3160,3160,2141
|
|
20230906,152900,320084155,3160,3160,3160,3160,0
|
|
20230906,152800,320084155,3160,3160,3160,3160,0
|
|
20230906,152700,320084155,3160,3160,3160,3160,0
|
|
20230906,152600,320084155,3160,3160,3160,3160,0
|
|
20230906,152500,320084155,3160,3160,3160,3160,0
|
|
20230906,152400,320084155,3160,3160,3160,3160,0
|
|
20230906,152300,320084155,3160,3160,3160,3160,0
|
|
20230906,152200,320084155,3160,3160,3160,3160,0
|
|
20230906,152100,320084155,3160,3160,3160,3160,0
|
|
20230906,152000,320084155,3160,3160,3160,3160,0
|
|
20230906,151900,320084155,3160,3145,3160,3140,544
|
|
20230906,151800,318374690,3155,3155,3155,3155,3
|
|
20230906,151700,318365225,3155,3155,3155,3155,0
|
|
20230906,151600,318365225,3155,3155,3155,3155,1
|
|
20230906,151500,318362070,3155,3155,3155,3155,0
|
|
20230906,151400,318362070,3155,3155,3155,3155,0
|
|
20230906,151300,318362070,3155,3155,3155,3155,20
|
|
20230906,151200,318298970,3140,3140,3140,3140,74
|
|
20230906,151100,318066610,3140,3140,3140,3140,5
|
|
20230906,151000,318050910,3160,3160,3160,3160,0
|
|
20230906,150900,318050910,3160,3160,3160,3160,5
|
|
20230906,150800,318035110,3160,3160,3160,3160,0
|
|
20230906,150700,318035110,3160,3160,3160,3160,0
|
|
20230906,150600,318035110,3160,3160,3160,3160,0
|
|
20230906,150500,318035110,3160,3160,3160,3160,0
|
|
20230906,150400,318035110,3160,3160,3160,3160,0
|
|
20230906,150300,318035110,3160,3160,3160,3160,0
|
|
20230906,150200,318035110,3160,3160,3160,3160,1
|
|
20230906,150100,318031950,3160,3160,3160,3160,0
|
|
20230906,150000,318031950,3160,3160,3160,3160,0
|
|
20230906,145900,318031950,3160,3145,3160,3130,491
|
|
20230906,145800,316492975,3145,3145,3145,3145,7
|
|
20230906,145700,316470960,3145,3145,3145,3145,197
|
|
20230906,145600,315851395,3150,3150,3150,3150,10
|
|
20230906,145500,315819895,3130,3135,3135,3130,6979
|
|
20230906,145400,293941655,3140,3145,3145,3140,7974
|
|
20230906,145300,268876385,3140,3145,3145,3140,5038
|
|
20230906,145200,253037065,3145,3150,3150,3145,191
|
|
20230906,145100,252435450,3155,3155,3155,3155,6
|
|
20230906,145000,252416520,3150,3150,3150,3150,14
|
|
20230906,144900,252372420,3155,3155,3155,3155,57
|
|
20230906,144800,252192585,3155,3155,3155,3155,335
|
|
20230906,144700,251135660,3155,3155,3155,3155,8
|
|
20230906,144600,251110420,3155,3155,3155,3155,25
|
|
20230906,144500,251031545,3150,3150,3155,3150,187
|
|
20230906,144400,250441995,3150,3155,3155,3150,440
|
|
20230906,144300,249053870,3170,3170,3170,3170,0
|
|
20230906,144200,249053870,3170,3170,3170,3170,0
|
|
20230906,144100,249053870,3170,3170,3170,3170,0
|
|
20230906,144000,249053870,3170,3170,3170,3170,30
|
|
20230906,143900,248958770,3170,3170,3170,3170,0
|
|
20230906,143800,248958770,3170,3170,3170,3170,0
|
|
20230906,143700,248958770,3170,3170,3170,3170,5
|
|
20230906,143600,248942920,3155,3160,3160,3155,188
|
|
20230906,143500,248349285,3170,3170,3170,3170,0
|
|
20230906,143400,248349285,3170,3170,3170,3170,0
|
|
20230906,143300,248349285,3170,3170,3170,3170,0
|
|
20230906,143200,248349285,3170,3170,3170,3170,5
|
|
20230906,143100,248333435,3170,3170,3170,3170,0
|
|
20230906,143000,248333435,3170,3170,3170,3170,0
|
|
20230906,142900,248333435,3170,3170,3170,3170,0
|
|
20230906,142800,248333435,3170,3170,3170,3170,0
|
|
20230906,142700,248333435,3170,3170,3170,3170,0
|
|
20230906,142600,248333435,3170,3170,3170,3170,0
|
|
20230906,142500,248333435,3170,3170,3170,3170,0
|
|
20230906,142400,248333435,3170,3170,3170,3170,5
|
|
20230906,142300,248317585,3170,3170,3170,3170,0
|
|
20230906,142200,248317585,3170,3170,3170,3170,11
|
|
20230906,142100,248282715,3165,3165,3165,3165,0
|
|
20230906,142000,248282715,3165,3165,3165,3165,5000
|
|
20230906,141900,232457715,3170,3170,3170,3170,0
|
|
20230906,141800,232457715,3170,3170,3170,3170,0
|
|
20230906,141700,232457715,3170,3170,3170,3170,0
|
|
20230906,141600,232457715,3170,3170,3170,3170,5
|
|
20230906,141500,232441865,3170,3170,3170,3170,0
|
|
20230906,141400,232441865,3170,3170,3170,3170,0
|
|
20230906,141300,232441865,3170,3170,3170,3170,0
|
|
20230906,141200,232441865,3170,3170,3170,3170,0
|
|
20230906,141100,232441865,3170,3170,3170,3170,0
|
|
20230906,141000,232441865,3170,3170,3170,3170,0
|
|
20230906,140900,232441865,3170,3170,3170,3170,0
|
|
20230906,140800,232441865,3170,3170,3170,3170,5
|
|
20230906,140700,232426015,3170,3170,3170,3170,0
|
|
20230906,140600,232426015,3170,3170,3170,3170,0
|
|
20230906,140500,232426015,3170,3170,3170,3170,0
|
|
20230906,140400,232426015,3170,3170,3170,3170,0
|
|
20230906,140300,232426015,3170,3170,3170,3170,0
|
|
20230906,140200,232426015,3170,3170,3170,3170,0
|
|
20230906,140100,232426015,3170,3170,3170,3170,0
|
|
20230906,140000,232426015,3170,3170,3170,3170,0
|
|
20230906,135900,232426015,3170,3165,3170,3160,380
|
|
20230906,135800,231223555,3145,3145,3145,3145,0
|
|
20230906,135700,231223555,3145,3145,3145,3145,0
|
|
20230906,135600,231223555,3145,3150,3150,3145,1314
|
|
20230906,135500,227090800,3175,3170,3175,3170,51
|
|
20230906,135400,226929075,3175,3170,3175,3170,30
|
|
20230906,135300,226833970,3170,3165,3170,3145,3662
|
|
20230906,135200,215311720,3170,3170,3170,3170,352
|
|
20230906,135100,214195880,3170,3170,3170,3170,0
|
|
20230906,135000,214195880,3170,3170,3170,3170,1
|
|
20230906,134900,214192710,3175,3175,3175,3175,0
|
|
20230906,134800,214192710,3175,3175,3175,3175,0
|
|
20230906,134700,214192710,3175,3175,3175,3175,1
|
|
20230906,134600,214189535,3175,3175,3175,3175,0
|
|
20230906,134500,214189535,3175,3175,3175,3175,0
|
|
20230906,134400,214189535,3175,3170,3175,3170,579
|
|
20230906,134300,212353955,3170,3170,3170,3170,0
|
|
20230906,134200,212353955,3170,3170,3170,3170,9
|
|
20230906,134100,212325425,3155,3155,3155,3155,2
|
|
20230906,134000,212319115,3170,3170,3170,3170,0
|
|
20230906,133900,212319115,3170,3170,3170,3170,0
|
|
20230906,133800,212319115,3170,3170,3170,3170,0
|
|
20230906,133700,212319115,3170,3170,3170,3170,50
|
|
20230906,133600,212160615,3170,3170,3170,3170,0
|
|
20230906,133500,212160615,3170,3170,3170,3170,0
|
|
20230906,133400,212160615,3170,3170,3170,3170,0
|
|
20230906,133300,212160615,3170,3170,3170,3170,30
|
|
20230906,133200,212065515,3155,3155,3155,3155,0
|
|
20230906,133100,212065515,3155,3155,3155,3155,0
|
|
20230906,133000,212065515,3155,3155,3155,3155,0
|
|
20230906,132900,212065515,3155,3175,3175,3155,150
|
|
20230906,132800,211590265,3175,3175,3175,3175,169
|
|
20230906,132700,211053690,3175,3175,3175,3175,1
|
|
20230906,132600,211050515,3175,3155,3175,3155,734
|
|
20230906,132500,208731585,3155,3160,3160,3155,69
|
|
20230906,132400,208513830,3175,3175,3175,3175,0
|
|
20230906,132300,208513830,3175,3175,3175,3175,0
|
|
20230906,132200,208513830,3175,3175,3175,3175,0
|
|
20230906,132100,208513830,3175,3175,3175,3175,0
|
|
20230906,132000,208513830,3175,3175,3175,3175,0
|
|
20230906,131900,208513830,3175,3175,3175,3175,0
|
|
20230906,131800,208513830,3175,3175,3175,3175,0
|
|
20230906,131700,208513830,3175,3175,3175,3175,10
|
|
20230906,131600,208482080,3175,3170,3175,3170,628
|
|
20230906,131500,206490820,3170,3170,3170,3170,2
|
|
20230906,131400,206484480,3165,3165,3165,3165,0
|
|
20230906,131300,206484480,3165,3165,3165,3165,0
|
|
20230906,131200,206484480,3165,3165,3165,3165,0
|
|
20230906,131100,206484480,3165,3165,3165,3165,0
|
|
20230906,131000,206484480,3165,3165,3165,3165,0
|
|
20230906,130900,206484480,3165,3165,3165,3165,0
|
|
20230906,130800,206484480,3165,3165,3165,3165,0
|
|
20230906,130700,206484480,3165,3160,3165,3160,5082
|
|
20230906,130600,190400360,3165,3165,3165,3165,0
|
|
20230906,130500,190400360,3165,3165,3165,3165,0
|
|
20230906,130400,190400360,3165,3165,3165,3165,55
|
|
20230906,130300,190226285,3170,3170,3170,3170,0
|
|
20230906,130200,190226285,3170,3170,3170,3170,0
|
|
20230906,130100,190226285,3170,3170,3170,3170,0
|
|
20230906,130000,190226285,3170,3170,3170,3170,0
|
|
20230906,125900,190226285,3170,3170,3170,3170,0
|
|
20230906,125800,190226285,3170,3170,3170,3170,0
|
|
20230906,125700,190226285,3170,3170,3170,3170,0
|
|
20230906,125600,190226285,3170,3170,3170,3170,0
|
|
20230906,125500,190226285,3170,3170,3170,3170,0
|
|
20230906,125400,190226285,3170,3170,3170,3170,0
|
|
20230906,125300,190226285,3170,3170,3170,3170,0
|
|
20230906,125200,190226285,3170,3170,3170,3170,0
|
|
20230906,125100,190226285,3170,3170,3170,3170,0
|
|
20230906,125000,190226285,3170,3170,3170,3170,0
|
|
20230906,124900,190226285,3170,3170,3170,3170,0
|
|
20230906,124800,190226285,3170,3170,3170,3170,0
|
|
20230906,124700,190226285,3170,3170,3170,3170,0
|
|
20230906,124600,190226285,3170,3170,3170,3170,0
|
|
20230906,124500,190226285,3170,3170,3170,3170,0
|
|
20230906,124400,190226285,3170,3170,3170,3170,2
|
|
20230906,124300,190219945,3170,3170,3170,3170,0
|
|
20230906,124200,190219945,3170,3170,3170,3170,0
|
|
20230906,124100,190219945,3170,3170,3170,3170,0
|
|
20230906,124000,190219945,3170,3170,3170,3170,0
|
|
20230906,123900,190219945,3170,3170,3170,3170,0
|
|
20230906,123800,190219945,3170,3170,3170,3170,1
|
|
20230906,123700,190216775,3165,3165,3165,3165,0
|
|
20230906,123600,190216775,3165,3165,3165,3165,0
|
|
20230906,123500,190216775,3165,3165,3165,3165,2
|
|
20230906,123400,190210445,3170,3170,3170,3170,5
|
|
20230906,123300,190194595,3170,3170,3170,3170,5
|
|
20230906,123200,190178745,3170,3170,3170,3170,0
|
|
20230906,123100,190178745,3170,3170,3170,3170,1
|
|
20230906,123000,190175575,3170,3170,3170,3170,151
|
|
20230906,122900,189696905,3170,3170,3170,3170,578
|
|
20230906,122800,187864645,3175,3170,3175,3170,1003
|
|
20230906,122700,184685120,3170,3170,3170,3170,0
|
|
20230906,122600,184685120,3170,3170,3170,3170,0
|
|
20230906,122500,184685120,3170,3170,3170,3170,64
|
|
20230906,122400,184482240,3170,3170,3170,3170,0
|
|
20230906,122300,184482240,3170,3170,3170,3170,0
|
|
20230906,122200,184482240,3170,3170,3170,3170,0
|
|
20230906,122100,184482240,3170,3170,3170,3170,1
|
|
20230906,122000,184479070,3165,3165,3165,3165,0
|
|
20230906,121900,184479070,3165,3165,3165,3165,0
|
|
20230906,121800,184479070,3165,3165,3165,3165,0
|
|
20230906,121700,184479070,3165,3165,3165,3165,0
|
|
20230906,121600,184479070,3165,3165,3165,3165,0
|
|
20230906,121500,184479070,3165,3165,3165,3165,125
|
|
20230906,121400,184083445,3175,3175,3175,3175,0
|
|
20230906,121300,184083445,3175,3175,3175,3175,0
|
|
20230906,121200,184083445,3175,3175,3175,3175,0
|
|
20230906,121100,184083445,3175,3175,3175,3175,0
|
|
20230906,121000,184083445,3175,3175,3175,3175,0
|
|
20230906,120900,184083445,3175,3175,3175,3175,108
|
|
20230906,120800,183740545,3180,3180,3180,3180,0
|
|
20230906,120700,183740545,3180,3180,3180,3180,0
|
|
20230906,120600,183740545,3180,3180,3180,3180,1
|
|
20230906,120500,183737365,3180,3180,3180,3180,1
|
|
20230906,120400,183734185,3180,3180,3180,3180,0
|
|
20230906,120300,183734185,3180,3180,3180,3180,0
|
|
20230906,120200,183734185,3180,3180,3180,3180,0
|
|
20230906,120100,183734185,3180,3180,3180,3180,158
|
|
20230906,120000,183231745,3180,3180,3180,3180,20
|
|
20230906,115900,183168145,3175,3175,3175,3175,0
|
|
20230906,115800,183168145,3175,3175,3175,3175,91
|
|
20230906,115700,182879220,3180,3180,3180,3180,0
|
|
20230906,115600,182879220,3180,3180,3180,3180,0
|
|
20230906,115500,182879220,3180,3180,3180,3180,0
|
|
20230906,115400,182879220,3180,3180,3180,3180,0
|
|
20230906,115300,182879220,3180,3180,3180,3180,3
|
|
20230906,115200,182869680,3180,3180,3180,3180,0
|
|
20230906,115100,182869680,3180,3180,3180,3180,0
|
|
20230906,115000,182869680,3180,3180,3180,3180,0
|
|
20230906,114900,182869680,3180,3180,3180,3180,30
|
|
20230906,114800,182774280,3175,3175,3175,3175,0
|
|
20230906,114700,182774280,3175,3175,3175,3175,0
|
|
20230906,114600,182774280,3175,3175,3175,3175,0
|
|
20230906,114500,182774280,3175,3175,3175,3175,0
|
|
20230906,114400,182774280,3175,3175,3175,3175,0
|
|
20230906,114300,182774280,3175,3175,3175,3175,290
|
|
20230906,114200,181853530,3180,3180,3180,3180,0
|
|
20230906,114100,181853530,3180,3180,3180,3180,50
|
|
20230906,114000,181694530,3180,3180,3180,3180,50
|
|
20230906,113900,181535530,3180,3180,3180,3180,270
|
|
20230906,113800,180676930,3180,3180,3180,3180,0
|
|
20230906,113700,180676930,3180,3180,3180,3180,0
|
|
20230906,113600,180676930,3180,3180,3180,3180,0
|
|
20230906,113500,180676930,3180,3180,3180,3180,0
|
|
20230906,113400,180676930,3180,3180,3180,3180,0
|
|
20230906,113300,180676930,3180,3180,3180,3180,0
|
|
20230906,113200,180676930,3180,3180,3180,3180,0
|
|
20230906,113100,180676930,3180,3180,3180,3180,0
|
|
20230906,113000,180676930,3180,3180,3180,3180,0
|
|
20230906,112900,180676930,3180,3180,3180,3180,0
|
|
20230906,112800,180676930,3180,3180,3180,3180,1
|
|
20230906,112700,180673750,3175,3175,3175,3175,0
|
|
20230906,112600,180673750,3175,3175,3175,3175,0
|
|
20230906,112500,180673750,3175,3175,3175,3175,0
|
|
20230906,112400,180673750,3175,3175,3175,3175,11
|
|
20230906,112300,180638825,3185,3180,3185,3180,2
|
|
20230906,112200,180632460,3180,3170,3180,3170,401
|
|
20230906,112100,179361280,3175,3180,3180,3175,131
|
|
20230906,112000,178945345,3175,3175,3175,3175,0
|
|
20230906,111900,178945345,3175,3175,3175,3175,0
|
|
20230906,111800,178945345,3175,3180,3180,3175,20
|
|
20230906,111700,178881825,3185,3185,3185,3185,20
|
|
20230906,111600,178818125,3185,3185,3185,3185,20
|
|
20230906,111500,178754425,3185,3185,3185,3185,0
|
|
20230906,111400,178754425,3185,3185,3185,3185,0
|
|
20230906,111300,178754425,3185,3185,3185,3185,9
|
|
20230906,111200,178725760,3175,3175,3175,3175,1
|
|
20230906,111100,178722585,3185,3185,3185,3185,30
|
|
20230906,111000,178627035,3185,3185,3185,3185,0
|
|
20230906,110900,178627035,3185,3185,3185,3185,0
|
|
20230906,110800,178627035,3185,3185,3185,3185,0
|
|
20230906,110700,178627035,3185,3185,3185,3185,60
|
|
20230906,110600,178435935,3185,3175,3185,3170,1312
|
|
20230906,110500,174270010,3175,3175,3175,3175,12
|
|
20230906,110400,174231910,3175,3175,3175,3175,0
|
|
20230906,110300,174231910,3175,3175,3175,3175,0
|
|
20230906,110200,174231910,3175,3175,3175,3175,0
|
|
20230906,110100,174231910,3175,3175,3175,3175,50
|
|
20230906,110000,174073160,3170,3170,3170,3170,0
|
|
20230906,105900,174073160,3170,3170,3170,3170,0
|
|
20230906,105800,174073160,3170,3170,3170,3170,676
|
|
20230906,105700,171930240,3170,3170,3170,3170,0
|
|
20230906,105600,171930240,3170,3170,3170,3170,0
|
|
20230906,105500,171930240,3170,3170,3170,3170,90
|
|
20230906,105400,171644940,3175,3175,3175,3175,5
|
|
20230906,105300,171629065,3175,3175,3175,3175,30
|
|
20230906,105200,171533815,3170,3175,3175,3170,14
|
|
20230906,105100,171489415,3170,3170,3170,3170,5
|
|
20230906,105000,171473565,3175,3175,3175,3175,0
|
|
20230906,104900,171473565,3175,3175,3175,3175,8
|
|
20230906,104800,171448165,3170,3170,3170,3170,1
|
|
20230906,104700,171444995,3175,3160,3175,3160,21
|
|
20230906,104600,171378485,3175,3175,3175,3175,0
|
|
20230906,104500,171378485,3175,3170,3175,3170,220
|
|
20230906,104400,170681045,3170,3170,3170,3170,552
|
|
20230906,104300,168931205,3165,3165,3165,3165,1988
|
|
20230906,104200,162639185,3165,3165,3165,3165,30
|
|
20230906,104100,162544235,3155,3155,3155,3155,3
|
|
20230906,104000,162534770,3160,3165,3165,3160,140
|
|
20230906,103900,162091870,3165,3165,3165,3165,0
|
|
20230906,103800,162091870,3165,3165,3165,3165,53
|
|
20230906,103700,161924125,3165,3165,3165,3165,5
|
|
20230906,103600,161908300,3165,3165,3165,3165,0
|
|
20230906,103500,161908300,3165,3155,3165,3155,57
|
|
20230906,103400,161728455,3155,3155,3155,3155,0
|
|
20230906,103300,161728455,3155,3155,3155,3155,0
|
|
20230906,103200,161728455,3155,3155,3155,3155,0
|
|
20230906,103100,161728455,3155,3155,3155,3155,1887
|
|
20230906,103000,155774970,3165,3165,3165,3165,30
|
|
20230906,102900,155680020,3160,3160,3160,3160,0
|
|
20230906,102800,155680020,3160,3155,3160,3155,1104
|
|
20230906,102700,152193290,3155,3155,3155,3155,819
|
|
20230906,102600,149609345,3140,3145,3145,3135,7549
|
|
20230906,102500,125907415,3155,3155,3155,3155,1
|
|
20230906,102400,125904260,3135,3165,3175,3135,4438
|
|
20230906,102300,111947190,3145,3145,3145,3145,0
|
|
20230906,102200,111947190,3145,3165,3165,3145,5000
|
|
20230906,102100,96195770,3135,3190,3190,3135,10781
|
|
20230906,102000,62283445,3190,3190,3190,3190,18
|
|
20230906,101900,62226025,3195,3195,3195,3195,17
|
|
20230906,101800,62171710,3200,3185,3200,3185,70
|
|
20230906,101700,61948255,3185,3190,3190,3185,387
|
|
20230906,101600,60715510,3185,3185,3185,3185,0
|
|
20230906,101500,60715510,3185,3185,3185,3185,0
|
|
20230906,101400,60715510,3185,3185,3185,3185,0
|
|
20230906,101300,60715510,3185,3185,3185,3185,0
|
|
20230906,101200,60715510,3185,3190,3190,3185,25
|
|
20230906,101100,60635880,3185,3185,3185,3185,0
|
|
20230906,101000,60635880,3185,3185,3185,3185,0
|
|
20230906,100900,60635880,3185,3185,3185,3185,0
|
|
20230906,100800,60635880,3185,3195,3195,3185,26
|
|
20230906,100700,60553060,3200,3200,3200,3200,1
|
|
20230906,100600,60549860,3200,3200,3200,3200,200
|
|
20230906,100500,59909860,3200,3200,3200,3200,0
|
|
20230906,100400,59909860,3200,3200,3200,3200,0
|
|
20230906,100300,59909860,3200,3195,3200,3195,71
|
|
20230906,100200,59683010,3200,3200,3200,3200,0
|
|
20230906,100100,59683010,3200,3195,3200,3195,100
|
|
20230906,100000,59363475,3200,3200,3200,3200,0
|
|
20230906,095900,59363475,3200,3200,3200,3200,0
|
|
20230906,095800,59363475,3200,3200,3200,3200,0
|
|
20230906,095700,59363475,3200,3200,3200,3200,0
|
|
20230906,095600,59363475,3200,3200,3200,3200,0
|
|
20230906,095500,59363475,3200,3200,3200,3200,0
|
|
20230906,095400,59363475,3200,3200,3200,3200,0
|
|
20230906,095300,59363475,3200,3200,3200,3200,0
|
|
20230906,095200,59363475,3200,3200,3200,3200,10
|
|
20230906,095100,59331475,3185,3180,3185,3175,884
|
|
20230906,095000,56519995,3180,3180,3180,3180,42
|
|
20230906,094900,56386435,3185,3185,3185,3185,0
|
|
20230906,094800,56386435,3185,3185,3185,3185,3
|
|
20230906,094700,56376880,3175,3180,3180,3175,350
|
|
20230906,094600,55265240,3185,3185,3185,3185,3534
|
|
20230906,094500,44009450,3185,3185,3185,3185,800
|
|
20230906,094400,41461450,3185,3185,3185,3185,1300
|
|
20230906,094300,37320950,3185,3195,3200,3185,1100
|
|
20230906,094200,33816350,3185,3185,3185,3180,1258
|
|
20230906,094100,29814620,3185,3185,3185,3185,0
|
|
20230906,094000,29814620,3185,3185,3185,3185,0
|
|
20230906,093900,29814620,3185,3185,3185,3185,0
|
|
20230906,093800,29814620,3185,3185,3185,3185,0
|
|
20230906,093700,29814620,3185,3195,3195,3185,1605
|
|
20230906,093600,24698345,3195,3195,3195,3195,0
|
|
20230906,093500,24698345,3195,3195,3195,3195,81
|
|
20230906,093400,24439550,3195,3195,3195,3195,0
|
|
20230906,093300,24439550,3195,3200,3200,3195,112
|
|
20230906,093200,24081705,3200,3200,3200,3200,4
|
|
20230906,093100,24068905,3200,3200,3200,3200,1
|
|
20230906,093000,24065705,3195,3195,3195,3195,0
|
|
20230906,092900,24065705,3195,3195,3195,3195,0
|
|
20230906,092800,24065705,3195,3195,3195,3195,8
|
|
20230906,092700,24040145,3195,3195,3195,3195,66
|
|
20230906,092600,23829275,3200,3200,3200,3200,75
|
|
20230906,092500,23589275,3200,3200,3200,3200,3
|
|
20230906,092400,23579675,3200,3200,3200,3200,0
|
|
20230906,092300,23579675,3200,3200,3200,3200,80
|
|
20230906,092200,23323675,3200,3200,3210,3200,54
|
|
20230906,092100,23150610,3210,3210,3210,3210,0
|
|
20230906,092000,23150610,3210,3205,3210,3205,120
|
|
20230906,091900,22766005,3195,3210,3210,3195,3
|
|
20230906,091800,22756405,3210,3215,3220,3210,1112
|
|
20230906,091700,19176510,3220,3205,3220,3195,2144
|
|
20230906,091600,12303600,3200,3190,3200,3190,371
|
|
20230906,091500,11118500,3195,3190,3195,3190,1017
|
|
20230906,091400,7871655,3190,3190,3190,3190,0
|
|
20230906,091300,7871655,3190,3190,3190,3190,448
|
|
20230906,091200,6442535,3195,3190,3195,3190,66
|
|
20230906,091100,6231955,3190,3190,3190,3190,17
|
|
20230906,091000,6177725,3195,3195,3195,3195,0
|
|
20230906,090900,6177725,3195,3195,3195,3195,0
|
|
20230906,090800,6177725,3195,3175,3195,3175,1061
|
|
20230906,090700,2807630,3175,3175,3175,3175,30
|
|
20230906,090600,2712380,3170,3170,3170,3170,7
|
|
20230906,090500,2690190,3170,3170,3170,3170,0
|
|
20230906,090400,2690190,3170,3170,3170,3170,289
|
|
20230906,090300,1774060,3175,3205,3205,3175,110
|
|
20230906,090200,1424510,3200,3185,3200,3185,100
|
|
20230906,090100,1104765,3180,3180,3180,3180,151
|
|
20230906,090000,624585,3185,3190,3190,3185,196
|