678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201500,238068390,3195,3195,3195,3195,2075
|
|
20230911,201400,238068390,3195,3195,3195,3195,0
|
|
20230911,201300,238068390,3195,3195,3195,3195,0
|
|
20230911,201200,238068390,3195,3195,3195,3195,0
|
|
20230911,201100,238068390,3195,3195,3195,3195,0
|
|
20230911,201000,238068390,3195,3195,3195,3195,0
|
|
20230911,200900,238068390,3195,3195,3195,3195,0
|
|
20230911,200800,238068390,3195,3195,3195,3195,0
|
|
20230911,200700,238068390,3195,3195,3195,3195,0
|
|
20230911,200600,238068390,3195,3195,3195,3195,0
|
|
20230911,200500,238068390,3195,3195,3195,3195,0
|
|
20230911,200400,238068390,3195,3195,3195,3195,0
|
|
20230911,200300,238068390,3195,3195,3195,3195,0
|
|
20230911,200200,238068390,3195,3195,3195,3195,0
|
|
20230911,200100,238068390,3195,3195,3195,3195,0
|
|
20230911,200000,238068390,3195,3195,3195,3195,0
|
|
20230911,195900,238068390,3195,3195,3195,3195,0
|
|
20230911,195800,238068390,3195,3195,3195,3195,0
|
|
20230911,195700,238068390,3195,3195,3195,3195,0
|
|
20230911,195600,238068390,3195,3195,3195,3195,0
|
|
20230911,195500,238068390,3195,3195,3195,3195,0
|
|
20230911,195400,238068390,3195,3195,3195,3195,0
|
|
20230911,195300,238068390,3195,3195,3195,3195,0
|
|
20230911,195200,238068390,3195,3195,3195,3195,0
|
|
20230911,195100,238068390,3195,3195,3195,3195,0
|
|
20230911,195000,238068390,3195,3195,3195,3195,0
|
|
20230911,194900,238068390,3195,3195,3195,3195,0
|
|
20230911,194800,238068390,3195,3195,3195,3195,0
|
|
20230911,194700,238068390,3195,3195,3195,3195,0
|
|
20230911,194600,238068390,3195,3195,3195,3195,0
|
|
20230911,194500,238068390,3195,3195,3195,3195,2075
|
|
20230911,194400,238068390,3195,3195,3195,3195,0
|
|
20230911,194300,238068390,3195,3195,3195,3195,0
|
|
20230911,194200,238068390,3195,3195,3195,3195,0
|
|
20230911,194100,238068390,3195,3195,3195,3195,0
|
|
20230911,194000,238068390,3195,3195,3195,3195,0
|
|
20230911,193900,238068390,3195,3195,3195,3195,0
|
|
20230911,193800,238068390,3195,3195,3195,3195,0
|
|
20230911,193700,238068390,3195,3195,3195,3195,0
|
|
20230911,193600,238068390,3195,3195,3195,3195,0
|
|
20230911,193500,238068390,3195,3195,3195,3195,0
|
|
20230911,193400,238068390,3195,3195,3195,3195,0
|
|
20230911,193300,238068390,3195,3195,3195,3195,0
|
|
20230911,193200,238068390,3195,3195,3195,3195,0
|
|
20230911,193100,238068390,3195,3195,3195,3195,0
|
|
20230911,193000,238068390,3195,3195,3195,3195,0
|
|
20230911,192900,238068390,3195,3195,3195,3195,0
|
|
20230911,192800,238068390,3195,3195,3195,3195,0
|
|
20230911,192700,238068390,3195,3195,3195,3195,0
|
|
20230911,192600,238068390,3195,3195,3195,3195,0
|
|
20230911,192500,238068390,3195,3195,3195,3195,0
|
|
20230911,192400,238068390,3195,3195,3195,3195,0
|
|
20230911,192300,238068390,3195,3195,3195,3195,0
|
|
20230911,192200,238068390,3195,3195,3195,3195,0
|
|
20230911,192100,238068390,3195,3195,3195,3195,0
|
|
20230911,192000,238068390,3195,3195,3195,3195,0
|
|
20230911,191900,238068390,3195,3195,3195,3195,0
|
|
20230911,191800,238068390,3195,3195,3195,3195,0
|
|
20230911,191700,238068390,3195,3195,3195,3195,0
|
|
20230911,191600,238068390,3195,3195,3195,3195,0
|
|
20230911,191500,238068390,3195,3195,3195,3195,2075
|
|
20230911,191400,238068390,3195,3195,3195,3195,0
|
|
20230911,191300,238068390,3195,3195,3195,3195,0
|
|
20230911,191200,238068390,3195,3195,3195,3195,0
|
|
20230911,191100,238068390,3195,3195,3195,3195,0
|
|
20230911,191000,238068390,3195,3195,3195,3195,0
|
|
20230911,190900,238068390,3195,3195,3195,3195,0
|
|
20230911,190800,238068390,3195,3195,3195,3195,0
|
|
20230911,190700,238068390,3195,3195,3195,3195,0
|
|
20230911,190600,238068390,3195,3195,3195,3195,0
|
|
20230911,190500,238068390,3195,3195,3195,3195,0
|
|
20230911,190400,238068390,3195,3195,3195,3195,0
|
|
20230911,190300,238068390,3195,3195,3195,3195,0
|
|
20230911,190200,238068390,3195,3195,3195,3195,0
|
|
20230911,190100,238068390,3195,3195,3195,3195,0
|
|
20230911,190000,238068390,3195,3195,3195,3195,0
|
|
20230911,185900,238068390,3195,3195,3195,3195,0
|
|
20230911,185800,238068390,3195,3195,3195,3195,0
|
|
20230911,185700,238068390,3195,3195,3195,3195,0
|
|
20230911,185600,238068390,3195,3195,3195,3195,0
|
|
20230911,185500,238068390,3195,3195,3195,3195,0
|
|
20230911,185400,238068390,3195,3195,3195,3195,0
|
|
20230911,185300,238068390,3195,3195,3195,3195,0
|
|
20230911,185200,238068390,3195,3195,3195,3195,0
|
|
20230911,185100,238068390,3195,3195,3195,3195,0
|
|
20230911,185000,238068390,3195,3195,3195,3195,0
|
|
20230911,184900,238068390,3195,3195,3195,3195,0
|
|
20230911,184800,238068390,3195,3195,3195,3195,0
|
|
20230911,184700,238068390,3195,3195,3195,3195,0
|
|
20230911,184600,238068390,3195,3195,3195,3195,0
|
|
20230911,184500,238068390,3195,3195,3195,3195,2075
|
|
20230911,184400,238068390,3195,3195,3195,3195,0
|
|
20230911,184300,238068390,3195,3195,3195,3195,0
|
|
20230911,184200,238068390,3195,3195,3195,3195,0
|
|
20230911,184100,238068390,3195,3195,3195,3195,0
|
|
20230911,184000,238068390,3195,3195,3195,3195,0
|
|
20230911,183900,238068390,3195,3195,3195,3195,0
|
|
20230911,183800,238068390,3195,3195,3195,3195,0
|
|
20230911,183700,238068390,3195,3195,3195,3195,0
|
|
20230911,183600,238068390,3195,3195,3195,3195,0
|
|
20230911,183500,238068390,3195,3195,3195,3195,0
|
|
20230911,183400,238068390,3195,3195,3195,3195,0
|
|
20230911,183300,238068390,3195,3195,3195,3195,0
|
|
20230911,183200,238068390,3195,3195,3195,3195,0
|
|
20230911,183100,238068390,3195,3195,3195,3195,0
|
|
20230911,183000,238068390,3195,3195,3195,3195,0
|
|
20230911,182900,238068390,3195,3195,3195,3195,0
|
|
20230911,182800,238068390,3195,3195,3195,3195,0
|
|
20230911,182700,238068390,3195,3195,3195,3195,0
|
|
20230911,182600,238068390,3195,3195,3195,3195,0
|
|
20230911,182500,238068390,3195,3195,3195,3195,0
|
|
20230911,182400,238068390,3195,3195,3195,3195,0
|
|
20230911,182300,238068390,3195,3195,3195,3195,0
|
|
20230911,182200,238068390,3195,3195,3195,3195,0
|
|
20230911,182100,238068390,3195,3195,3195,3195,0
|
|
20230911,182000,238068390,3195,3195,3195,3195,0
|
|
20230911,181900,238068390,3195,3195,3195,3195,0
|
|
20230911,181800,238068390,3195,3195,3195,3195,0
|
|
20230911,181700,238068390,3195,3195,3195,3195,0
|
|
20230911,181600,238068390,3195,3195,3195,3195,0
|
|
20230911,181500,238068390,3195,3195,3195,3195,2075
|
|
20230911,181400,238068390,3195,3195,3195,3195,0
|
|
20230911,181300,238068390,3195,3195,3195,3195,0
|
|
20230911,181200,238068390,3195,3195,3195,3195,0
|
|
20230911,181100,238068390,3195,3195,3195,3195,0
|
|
20230911,181000,238068390,3195,3195,3195,3195,0
|
|
20230911,180900,238068390,3195,3195,3195,3195,0
|
|
20230911,180800,238068390,3195,3195,3195,3195,0
|
|
20230911,180700,238068390,3195,3195,3195,3195,0
|
|
20230911,180600,238068390,3195,3195,3195,3195,0
|
|
20230911,180500,238068390,3195,3195,3195,3195,0
|
|
20230911,180400,238068390,3195,3195,3195,3195,0
|
|
20230911,180300,238068390,3195,3195,3195,3195,0
|
|
20230911,180200,238068390,3195,3195,3195,3195,0
|
|
20230911,180100,238068390,3195,3195,3195,3195,0
|
|
20230911,180000,238068390,3195,3195,3195,3195,0
|
|
20230911,175900,238068390,3195,3195,3195,3195,0
|
|
20230911,175800,238068390,3195,3195,3195,3195,0
|
|
20230911,175700,238068390,3195,3195,3195,3195,0
|
|
20230911,175600,238068390,3195,3195,3195,3195,0
|
|
20230911,175500,238068390,3195,3195,3195,3195,0
|
|
20230911,175400,238068390,3195,3195,3195,3195,0
|
|
20230911,175300,238068390,3195,3195,3195,3195,0
|
|
20230911,175200,238068390,3195,3195,3195,3195,0
|
|
20230911,175100,238068390,3195,3195,3195,3195,0
|
|
20230911,175000,238068390,3195,3195,3195,3195,0
|
|
20230911,174900,238068390,3195,3195,3195,3195,0
|
|
20230911,174800,238068390,3195,3195,3195,3195,0
|
|
20230911,174700,238068390,3195,3195,3195,3195,0
|
|
20230911,174600,238068390,3195,3195,3195,3195,0
|
|
20230911,174500,238068390,3195,3195,3195,3195,2075
|
|
20230911,174400,238068390,3195,3195,3195,3195,0
|
|
20230911,174300,238068390,3195,3195,3195,3195,0
|
|
20230911,174200,238068390,3195,3195,3195,3195,0
|
|
20230911,174100,238068390,3195,3195,3195,3195,0
|
|
20230911,174000,238068390,3195,3195,3195,3195,0
|
|
20230911,173900,238068390,3195,3195,3195,3195,0
|
|
20230911,173800,238068390,3195,3195,3195,3195,0
|
|
20230911,173700,238068390,3195,3195,3195,3195,0
|
|
20230911,173600,238068390,3195,3195,3195,3195,0
|
|
20230911,173500,238068390,3195,3195,3195,3195,0
|
|
20230911,173400,238068390,3195,3195,3195,3195,0
|
|
20230911,173300,238068390,3195,3195,3195,3195,0
|
|
20230911,173200,238068390,3195,3195,3195,3195,0
|
|
20230911,173100,238068390,3195,3195,3195,3195,0
|
|
20230911,173000,238068390,3195,3195,3195,3195,0
|
|
20230911,172900,238068390,3195,3195,3195,3195,0
|
|
20230911,172800,238068390,3195,3195,3195,3195,0
|
|
20230911,172700,238068390,3195,3195,3195,3195,0
|
|
20230911,172600,238068390,3195,3195,3195,3195,0
|
|
20230911,172500,238068390,3195,3195,3195,3195,0
|
|
20230911,172400,238068390,3195,3195,3195,3195,0
|
|
20230911,172300,238068390,3195,3195,3195,3195,0
|
|
20230911,172200,238068390,3195,3195,3195,3195,0
|
|
20230911,172100,238068390,3195,3195,3195,3195,0
|
|
20230911,172000,238068390,3195,3195,3195,3195,0
|
|
20230911,171900,238068390,3195,3195,3195,3195,0
|
|
20230911,171800,238068390,3195,3195,3195,3195,0
|
|
20230911,171700,238068390,3195,3195,3195,3195,0
|
|
20230911,171600,238068390,3195,3195,3195,3195,0
|
|
20230911,171500,238068390,3195,3195,3195,3195,2075
|
|
20230911,171400,238068390,3195,3195,3195,3195,0
|
|
20230911,171300,238068390,3195,3195,3195,3195,0
|
|
20230911,171200,238068390,3195,3195,3195,3195,0
|
|
20230911,171100,238068390,3195,3195,3195,3195,0
|
|
20230911,171000,238068390,3195,3195,3195,3195,0
|
|
20230911,170900,238068390,3195,3195,3195,3195,0
|
|
20230911,170800,238068390,3195,3195,3195,3195,0
|
|
20230911,170700,238068390,3195,3195,3195,3195,0
|
|
20230911,170600,238068390,3195,3195,3195,3195,0
|
|
20230911,170500,238068390,3195,3195,3195,3195,0
|
|
20230911,170400,238068390,3195,3195,3195,3195,0
|
|
20230911,170300,238068390,3195,3195,3195,3195,0
|
|
20230911,170200,238068390,3195,3195,3195,3195,0
|
|
20230911,170100,238068390,3195,3195,3195,3195,0
|
|
20230911,170000,238068390,3195,3195,3195,3195,0
|
|
20230911,165900,238068390,3195,3195,3195,3195,0
|
|
20230911,165800,238068390,3195,3195,3195,3195,0
|
|
20230911,165700,238068390,3195,3195,3195,3195,0
|
|
20230911,165600,238068390,3195,3195,3195,3195,0
|
|
20230911,165500,238068390,3195,3195,3195,3195,0
|
|
20230911,165400,238068390,3195,3195,3195,3195,0
|
|
20230911,165300,238068390,3195,3195,3195,3195,0
|
|
20230911,165200,238068390,3195,3195,3195,3195,0
|
|
20230911,165100,238068390,3195,3195,3195,3195,0
|
|
20230911,165000,238068390,3195,3195,3195,3195,0
|
|
20230911,164900,238068390,3195,3195,3195,3195,0
|
|
20230911,164800,238068390,3195,3195,3195,3195,0
|
|
20230911,164700,238068390,3195,3195,3195,3195,0
|
|
20230911,164600,238068390,3195,3195,3195,3195,0
|
|
20230911,164500,238068390,3195,3195,3195,3195,2075
|
|
20230911,164400,238068390,3195,3195,3195,3195,0
|
|
20230911,164300,238068390,3195,3195,3195,3195,0
|
|
20230911,164200,238068390,3195,3195,3195,3195,0
|
|
20230911,164100,238068390,3195,3195,3195,3195,0
|
|
20230911,164000,238068390,3195,3195,3195,3195,0
|
|
20230911,163900,238068390,3195,3195,3195,3195,0
|
|
20230911,163800,238068390,3195,3195,3195,3195,0
|
|
20230911,163700,238068390,3195,3195,3195,3195,0
|
|
20230911,163600,238068390,3195,3195,3195,3195,0
|
|
20230911,163500,238068390,3195,3195,3195,3195,0
|
|
20230911,163400,238068390,3195,3195,3195,3195,0
|
|
20230911,163300,238068390,3195,3195,3195,3195,0
|
|
20230911,163200,238068390,3195,3195,3195,3195,0
|
|
20230911,163100,238068390,3195,3195,3195,3195,0
|
|
20230911,163000,238068390,3195,3195,3195,3195,0
|
|
20230911,162900,238068390,3195,3195,3195,3195,0
|
|
20230911,162800,238068390,3195,3195,3195,3195,0
|
|
20230911,162700,238068390,3195,3195,3195,3195,0
|
|
20230911,162600,238068390,3195,3195,3195,3195,0
|
|
20230911,162500,238068390,3195,3195,3195,3195,0
|
|
20230911,162400,238068390,3195,3195,3195,3195,0
|
|
20230911,162300,238068390,3195,3195,3195,3195,0
|
|
20230911,162200,238068390,3195,3195,3195,3195,0
|
|
20230911,162100,238068390,3195,3195,3195,3195,0
|
|
20230911,162000,238068390,3195,3195,3195,3195,0
|
|
20230911,161900,238068390,3195,3195,3195,3195,0
|
|
20230911,161800,238068390,3195,3195,3195,3195,0
|
|
20230911,161700,238068390,3195,3195,3195,3195,0
|
|
20230911,161600,238068390,3195,3195,3195,3195,0
|
|
20230911,161500,238068390,3195,3195,3195,3195,2075
|
|
20230911,161400,238068390,3195,3195,3195,3195,0
|
|
20230911,161300,238068390,3195,3195,3195,3195,0
|
|
20230911,161200,238068390,3195,3195,3195,3195,0
|
|
20230911,161100,238068390,3195,3195,3195,3195,0
|
|
20230911,161000,238068390,3195,3195,3195,3195,0
|
|
20230911,160900,238068390,3195,3195,3195,3195,0
|
|
20230911,160800,238068390,3195,3195,3195,3195,0
|
|
20230911,160700,238068390,3195,3195,3195,3195,0
|
|
20230911,160600,238068390,3195,3195,3195,3195,0
|
|
20230911,160500,238068390,3195,3195,3195,3195,0
|
|
20230911,160400,238068390,3195,3195,3195,3195,0
|
|
20230911,160300,238068390,3195,3195,3195,3195,0
|
|
20230911,160200,238068390,3195,3195,3195,3195,0
|
|
20230911,160100,238068390,3195,3195,3195,3195,0
|
|
20230911,160000,238068390,3195,3195,3195,3195,0
|
|
20230911,155900,238068390,3195,3195,3195,3195,0
|
|
20230911,155800,238068390,3195,3195,3195,3195,0
|
|
20230911,155700,238068390,3195,3195,3195,3195,0
|
|
20230911,155600,238068390,3195,3195,3195,3195,0
|
|
20230911,155500,238068390,3195,3195,3195,3195,0
|
|
20230911,155400,238068390,3195,3195,3195,3195,0
|
|
20230911,155300,238068390,3195,3195,3195,3195,0
|
|
20230911,155200,238068390,3195,3195,3195,3195,0
|
|
20230911,155100,238068390,3195,3195,3195,3195,0
|
|
20230911,155000,238068390,3195,3195,3195,3195,0
|
|
20230911,154900,238068390,3195,3195,3195,3195,0
|
|
20230911,154800,238068390,3195,3195,3195,3195,0
|
|
20230911,154700,238068390,3195,3195,3195,3195,0
|
|
20230911,154600,238068390,3195,3195,3195,3195,0
|
|
20230911,154500,238068390,3195,3195,3195,3195,2075
|
|
20230911,154400,238068390,3195,3195,3195,3195,0
|
|
20230911,154300,238068390,3195,3195,3195,3195,0
|
|
20230911,154200,238068390,3195,3195,3195,3195,0
|
|
20230911,154100,238068390,3195,3195,3195,3195,0
|
|
20230911,154000,238068390,3195,3195,3195,3195,0
|
|
20230911,153900,238068390,3195,3195,3195,3195,0
|
|
20230911,153800,238068390,3195,3195,3195,3195,0
|
|
20230911,153700,238068390,3195,3195,3195,3195,0
|
|
20230911,153600,238068390,3195,3195,3195,3195,0
|
|
20230911,153500,238068390,3195,3195,3195,3195,0
|
|
20230911,153400,238068390,3195,3195,3195,3195,0
|
|
20230911,153300,238068390,3195,3195,3195,3195,0
|
|
20230911,153200,238068390,3195,3195,3195,3195,0
|
|
20230911,153100,238068390,3195,3195,3195,3195,0
|
|
20230911,153000,238068390,3195,3195,3195,3195,2075
|
|
20230911,152900,231438765,3180,3180,3180,3180,0
|
|
20230911,152800,231438765,3180,3180,3180,3180,0
|
|
20230911,152700,231438765,3180,3180,3180,3180,0
|
|
20230911,152600,231438765,3180,3180,3180,3180,0
|
|
20230911,152500,231438765,3180,3180,3180,3180,0
|
|
20230911,152400,231438765,3180,3180,3180,3180,0
|
|
20230911,152300,231438765,3180,3180,3180,3180,0
|
|
20230911,152200,231438765,3180,3180,3180,3180,0
|
|
20230911,152100,231438765,3180,3180,3180,3180,0
|
|
20230911,152000,231438765,3180,3180,3180,3180,0
|
|
20230911,151900,231438765,3180,3160,3180,3160,765
|
|
20230911,151800,229015905,3160,3180,3180,3160,1526
|
|
20230911,151700,224191675,3180,3180,3180,3180,55
|
|
20230911,151600,224016775,3180,3165,3180,3160,1528
|
|
20230911,151500,219171500,3165,3165,3170,3145,1566
|
|
20230911,151400,214244300,3165,3170,3170,3165,20
|
|
20230911,151300,214180910,3165,3180,3180,3165,39
|
|
20230911,151200,214057190,3180,3180,3180,3180,18
|
|
20230911,151100,213999950,3175,3180,3180,3175,42
|
|
20230911,151000,213866510,3180,3180,3180,3175,78
|
|
20230911,150900,213618560,3185,3180,3185,3180,545
|
|
20230911,150800,211882825,3180,3180,3180,3180,36
|
|
20230911,150700,211768345,3180,3185,3185,3180,86
|
|
20230911,150600,211494685,3185,3185,3190,3180,96
|
|
20230911,150500,211188885,3185,3190,3190,3185,59
|
|
20230911,150400,211000880,3190,3190,3190,3185,70
|
|
20230911,150300,210777660,3190,3185,3195,3185,54
|
|
20230911,150200,210605535,3180,3180,3180,3180,11
|
|
20230911,150100,210570555,3180,3175,3180,3175,9
|
|
20230911,150000,210541975,3175,3175,3175,3175,36
|
|
20230911,145900,210427675,3180,3180,3180,3180,83
|
|
20230911,145800,210163735,3180,3195,3195,3180,69
|
|
20230911,145700,209943635,3195,3210,3210,3190,335
|
|
20230911,145600,208872065,3210,3200,3225,3200,3080
|
|
20230911,145500,198991705,3200,3175,3200,3175,6352
|
|
20230911,145400,178688805,3185,3140,3185,3135,2507
|
|
20230911,145300,170758465,3145,3145,3145,3145,19
|
|
20230911,145200,170698710,3145,3145,3145,3145,30
|
|
20230911,145100,170604360,3145,3145,3145,3145,464
|
|
20230911,145000,169145080,3145,3145,3145,3145,5
|
|
20230911,144900,169129355,3150,3150,3150,3150,323
|
|
20230911,144800,168111905,3145,3150,3150,3145,1263
|
|
20230911,144700,164139540,3155,3145,3155,3145,28
|
|
20230911,144600,164051340,3145,3140,3145,3135,2034
|
|
20230911,144500,157662015,3145,3145,3145,3145,0
|
|
20230911,144400,157662015,3145,3130,3145,3125,201
|
|
20230911,144300,157032950,3120,3140,3140,3120,2869
|
|
20230911,144200,148060315,3140,3160,3160,3140,822
|
|
20230911,144100,145478875,3160,3160,3160,3160,0
|
|
20230911,144000,145478875,3160,3145,3160,3145,21
|
|
20230911,143900,145412815,3165,3155,3165,3150,1281
|
|
20230911,143800,141377600,3170,3145,3170,3145,2020
|
|
20230911,143700,135004615,3150,3170,3170,3150,334
|
|
20230911,143600,133948985,3175,3185,3185,3175,632
|
|
20230911,143500,131936105,3195,3185,3200,3180,8681
|
|
20230911,143400,104216375,3185,3205,3205,3185,4957
|
|
20230911,143300,88398100,3205,3140,3225,3140,4292
|
|
20230911,143200,74699130,3140,3140,3140,3140,36
|
|
20230911,143100,74586090,3140,3140,3140,3140,18
|
|
20230911,143000,74529570,3140,3140,3140,3140,18
|
|
20230911,142900,74473050,3140,3140,3140,3140,18
|
|
20230911,142800,74416530,3140,3140,3140,3140,11
|
|
20230911,142700,74381990,3140,3140,3140,3140,0
|
|
20230911,142600,74381990,3140,3140,3140,3140,9
|
|
20230911,142500,74353730,3135,3135,3135,3135,0
|
|
20230911,142400,74353730,3135,3135,3135,3135,0
|
|
20230911,142300,74353730,3135,3135,3135,3135,0
|
|
20230911,142200,74353730,3135,3135,3135,3135,0
|
|
20230911,142100,74353730,3135,3135,3135,3135,0
|
|
20230911,142000,74353730,3135,3135,3135,3135,0
|
|
20230911,141900,74353730,3135,3135,3135,3135,549
|
|
20230911,141800,72632615,3130,3130,3130,3130,0
|
|
20230911,141700,72632615,3130,3130,3130,3130,7
|
|
20230911,141600,72610705,3125,3130,3130,3125,36
|
|
20230911,141500,72498030,3125,3125,3125,3125,0
|
|
20230911,141400,72498030,3125,3125,3125,3125,16
|
|
20230911,141300,72448030,3130,3130,3130,3130,0
|
|
20230911,141200,72448030,3130,3130,3130,3130,0
|
|
20230911,141100,72448030,3130,3130,3130,3130,0
|
|
20230911,141000,72448030,3130,3130,3130,3130,653
|
|
20230911,140900,70404140,3125,3125,3125,3125,16
|
|
20230911,140800,70354140,3130,3130,3130,3130,6
|
|
20230911,140700,70335360,3140,3140,3140,3140,0
|
|
20230911,140600,70335360,3140,3140,3140,3140,0
|
|
20230911,140500,70335360,3140,3140,3140,3140,637
|
|
20230911,140400,68335180,3160,3135,3160,3135,80
|
|
20230911,140300,68083720,3130,3130,3130,3130,0
|
|
20230911,140200,68083720,3130,3130,3130,3130,0
|
|
20230911,140100,68083720,3130,3130,3130,3130,11
|
|
20230911,140000,68049290,3130,3125,3130,3125,44
|
|
20230911,135900,67911730,3135,3135,3135,3135,0
|
|
20230911,135800,67911730,3135,3135,3135,3135,1
|
|
20230911,135700,67908595,3135,3135,3135,3135,9
|
|
20230911,135600,67880380,3125,3130,3130,3125,90
|
|
20230911,135500,67598765,3130,3130,3130,3130,0
|
|
20230911,135400,67598765,3130,3130,3130,3130,0
|
|
20230911,135300,67598765,3130,3130,3130,3130,0
|
|
20230911,135200,67598765,3130,3130,3130,3130,16
|
|
20230911,135100,67548685,3130,3130,3130,3130,0
|
|
20230911,135000,67548685,3130,3130,3130,3130,0
|
|
20230911,134900,67548685,3130,3130,3130,3130,0
|
|
20230911,134800,67548685,3130,3130,3130,3130,0
|
|
20230911,134700,67548685,3130,3130,3130,3130,0
|
|
20230911,134600,67548685,3130,3130,3130,3130,32
|
|
20230911,134500,67448525,3130,3130,3130,3130,0
|
|
20230911,134400,67448525,3130,3130,3130,3130,0
|
|
20230911,134300,67448525,3130,3130,3130,3130,0
|
|
20230911,134200,67448525,3130,3130,3130,3130,16
|
|
20230911,134100,67398445,3130,3130,3130,3130,0
|
|
20230911,134000,67398445,3130,3130,3130,3130,0
|
|
20230911,133900,67398445,3130,3130,3130,3130,0
|
|
20230911,133800,67398445,3130,3130,3130,3130,32
|
|
20230911,133700,67298285,3130,3130,3130,3130,0
|
|
20230911,133600,67298285,3130,3130,3130,3130,0
|
|
20230911,133500,67298285,3130,3130,3130,3130,0
|
|
20230911,133400,67298285,3130,3130,3130,3130,0
|
|
20230911,133300,67298285,3130,3130,3130,3130,16
|
|
20230911,133200,67248205,3130,3130,3130,3130,0
|
|
20230911,133100,67248205,3130,3130,3130,3130,32
|
|
20230911,133000,67148045,3130,3130,3130,3130,0
|
|
20230911,132900,67148045,3130,3130,3130,3130,3
|
|
20230911,132800,67138655,3130,3130,3130,3130,0
|
|
20230911,132700,67138655,3130,3130,3130,3130,0
|
|
20230911,132600,67138655,3130,3130,3130,3130,17
|
|
20230911,132500,67085445,3135,3135,3135,3135,0
|
|
20230911,132400,67085445,3135,3135,3135,3135,3
|
|
20230911,132300,67076040,3130,3130,3130,3130,0
|
|
20230911,132200,67076040,3130,3130,3130,3130,16
|
|
20230911,132100,67025960,3130,3135,3135,3130,1601
|
|
20230911,132000,62007060,3135,3135,3135,3135,48
|
|
20230911,131900,61856580,3135,3135,3135,3135,0
|
|
20230911,131800,61856580,3135,3135,3135,3135,0
|
|
20230911,131700,61856580,3135,3135,3135,3135,0
|
|
20230911,131600,61856580,3135,3135,3135,3135,0
|
|
20230911,131500,61856580,3135,3140,3140,3135,17
|
|
20230911,131400,61803280,3140,3140,3140,3140,0
|
|
20230911,131300,61803280,3140,3140,3140,3140,9
|
|
20230911,131200,61775020,3140,3140,3140,3140,0
|
|
20230911,131100,61775020,3140,3140,3140,3140,0
|
|
20230911,131000,61775020,3140,3140,3140,3140,26
|
|
20230911,130900,61693380,3140,3145,3145,3140,19
|
|
20230911,130800,61633630,3145,3145,3145,3145,122
|
|
20230911,130700,61249940,3150,3150,3150,3150,0
|
|
20230911,130600,61249940,3150,3150,3150,3150,0
|
|
20230911,130500,61249940,3150,3150,3150,3150,5
|
|
20230911,130400,61234190,3145,3145,3145,3145,16
|
|
20230911,130300,61183870,3160,3160,3160,3160,0
|
|
20230911,130200,61183870,3160,3160,3160,3160,0
|
|
20230911,130100,61183870,3160,3160,3160,3160,0
|
|
20230911,130000,61183870,3160,3160,3160,3160,0
|
|
20230911,125900,61183870,3160,3160,3160,3160,0
|
|
20230911,125800,61183870,3160,3160,3160,3160,0
|
|
20230911,125700,61183870,3160,3145,3160,3145,32
|
|
20230911,125600,61083125,3145,3145,3145,3145,16
|
|
20230911,125500,61032805,3155,3155,3155,3155,1179
|
|
20230911,125400,57313060,3150,3145,3150,3145,95
|
|
20230911,125300,57013845,3140,3140,3140,3140,0
|
|
20230911,125200,57013845,3140,3140,3140,3140,119
|
|
20230911,125100,56640185,3135,3135,3135,3135,0
|
|
20230911,125000,56640185,3135,3135,3135,3135,0
|
|
20230911,124900,56640185,3135,3135,3135,3135,16
|
|
20230911,124800,56590025,3135,3140,3140,3135,948
|
|
20230911,124700,53613480,3145,3145,3145,3145,0
|
|
20230911,124600,53613480,3145,3145,3145,3145,0
|
|
20230911,124500,53613480,3145,3145,3145,3145,0
|
|
20230911,124400,53613480,3145,3145,3145,3145,22
|
|
20230911,124300,53544290,3140,3140,3140,3140,16
|
|
20230911,124200,53494050,3140,3140,3140,3140,16
|
|
20230911,124100,53443810,3140,3140,3140,3140,16
|
|
20230911,124000,53393570,3140,3140,3140,3140,0
|
|
20230911,123900,53393570,3140,3140,3140,3140,1
|
|
20230911,123800,53390430,3140,3140,3140,3140,32
|
|
20230911,123700,53289950,3140,3140,3140,3140,0
|
|
20230911,123600,53289950,3140,3140,3140,3140,16
|
|
20230911,123500,53239710,3140,3140,3140,3140,0
|
|
20230911,123400,53239710,3140,3140,3140,3140,0
|
|
20230911,123300,53239710,3140,3140,3140,3140,0
|
|
20230911,123200,53239710,3140,3140,3140,3140,150
|
|
20230911,123100,52768710,3140,3140,3140,3140,0
|
|
20230911,123000,52768710,3140,3140,3140,3140,0
|
|
20230911,122900,52768710,3140,3140,3140,3140,0
|
|
20230911,122800,52768710,3140,3140,3140,3140,0
|
|
20230911,122700,52768710,3140,3140,3140,3140,154
|
|
20230911,122600,52285150,3140,3140,3140,3140,0
|
|
20230911,122500,52285150,3140,3140,3140,3140,0
|
|
20230911,122400,52285150,3140,3140,3140,3140,0
|
|
20230911,122300,52285150,3140,3135,3140,3135,325
|
|
20230911,122200,51266225,3135,3135,3135,3135,16
|
|
20230911,122100,51216065,3140,3135,3140,3135,10
|
|
20230911,122000,51184710,3135,3135,3135,3135,0
|
|
20230911,121900,51184710,3135,3135,3135,3135,0
|
|
20230911,121800,51184710,3135,3135,3135,3135,0
|
|
20230911,121700,51184710,3135,3135,3135,3135,9
|
|
20230911,121600,51156495,3140,3140,3140,3140,0
|
|
20230911,121500,51156495,3140,3140,3140,3140,0
|
|
20230911,121400,51156495,3140,3140,3140,3140,0
|
|
20230911,121300,51156495,3140,3135,3140,3135,1470
|
|
20230911,121200,46540730,3130,3130,3130,3130,0
|
|
20230911,121100,46540730,3130,3130,3130,3130,0
|
|
20230911,121000,46540730,3130,3130,3130,3130,14
|
|
20230911,120900,46496910,3125,3125,3125,3125,32
|
|
20230911,120800,46396910,3125,3125,3125,3125,122
|
|
20230911,120700,46015660,3130,3130,3130,3130,0
|
|
20230911,120600,46015660,3130,3130,3130,3130,25
|
|
20230911,120500,45937410,3125,3125,3125,3125,16
|
|
20230911,120400,45887410,3130,3130,3130,3130,90
|
|
20230911,120300,45605710,3125,3125,3125,3125,0
|
|
20230911,120200,45605710,3125,3125,3125,3125,0
|
|
20230911,120100,45605710,3125,3125,3125,3125,0
|
|
20230911,120000,45605710,3125,3125,3125,3125,0
|
|
20230911,115900,45605710,3125,3125,3125,3125,16
|
|
20230911,115800,45555710,3130,3130,3130,3130,0
|
|
20230911,115700,45555710,3130,3125,3130,3125,57
|
|
20230911,115600,45377460,3125,3125,3125,3125,0
|
|
20230911,115500,45377460,3125,3125,3125,3125,0
|
|
20230911,115400,45377460,3125,3125,3125,3125,0
|
|
20230911,115300,45377460,3125,3125,3125,3125,0
|
|
20230911,115200,45377460,3125,3125,3125,3125,0
|
|
20230911,115100,45377460,3125,3125,3125,3125,0
|
|
20230911,115000,45377460,3125,3125,3125,3125,0
|
|
20230911,114900,45377460,3125,3125,3125,3125,0
|
|
20230911,114800,45377460,3125,3125,3125,3125,0
|
|
20230911,114700,45377460,3125,3125,3125,3125,0
|
|
20230911,114600,45377460,3125,3125,3125,3125,0
|
|
20230911,114500,45377460,3125,3125,3125,3125,28
|
|
20230911,114400,45289960,3125,3125,3125,3125,25
|
|
20230911,114300,45211835,3120,3120,3120,3120,16
|
|
20230911,114200,45161915,3120,3120,3120,3120,0
|
|
20230911,114100,45161915,3120,3120,3120,3120,0
|
|
20230911,114000,45161915,3120,3125,3125,3120,22
|
|
20230911,113900,45093245,3125,3125,3125,3125,0
|
|
20230911,113800,45093245,3125,3125,3125,3125,16
|
|
20230911,113700,45043245,3125,3125,3125,3125,0
|
|
20230911,113600,45043245,3125,3125,3125,3125,16
|
|
20230911,113500,44993245,3130,3130,3130,3130,0
|
|
20230911,113400,44993245,3130,3130,3130,3130,0
|
|
20230911,113300,44993245,3130,3130,3130,3130,0
|
|
20230911,113200,44993245,3130,3130,3130,3130,1
|
|
20230911,113100,44990115,3125,3125,3125,3125,36
|
|
20230911,113000,44877615,3125,3125,3125,3125,9
|
|
20230911,112900,44849490,3130,3130,3130,3130,0
|
|
20230911,112800,44849490,3130,3130,3130,3130,0
|
|
20230911,112700,44849490,3130,3130,3130,3130,0
|
|
20230911,112600,44849490,3130,3130,3130,3130,0
|
|
20230911,112500,44849490,3130,3130,3130,3130,0
|
|
20230911,112400,44849490,3130,3130,3130,3130,1
|
|
20230911,112300,44846360,3125,3125,3125,3125,0
|
|
20230911,112200,44846360,3125,3125,3125,3125,0
|
|
20230911,112100,44846360,3125,3125,3125,3125,53
|
|
20230911,112000,44680735,3125,3125,3125,3125,0
|
|
20230911,111900,44680735,3125,3125,3125,3125,0
|
|
20230911,111800,44680735,3125,3125,3125,3125,0
|
|
20230911,111700,44680735,3125,3125,3125,3125,0
|
|
20230911,111600,44680735,3125,3125,3125,3125,7
|
|
20230911,111500,44658860,3125,3130,3130,3125,46
|
|
20230911,111400,44515075,3130,3130,3130,3130,0
|
|
20230911,111300,44515075,3130,3130,3130,3130,0
|
|
20230911,111200,44515075,3130,3130,3130,3130,0
|
|
20230911,111100,44515075,3130,3130,3130,3130,0
|
|
20230911,111000,44515075,3130,3130,3130,3130,0
|
|
20230911,110900,44515075,3130,3130,3130,3130,9
|
|
20230911,110800,44486905,3125,3125,3125,3125,0
|
|
20230911,110700,44486905,3125,3125,3125,3125,0
|
|
20230911,110600,44486905,3125,3125,3125,3125,0
|
|
20230911,110500,44486905,3125,3125,3125,3125,2557
|
|
20230911,110400,36496280,3140,3135,3140,3135,10
|
|
20230911,110300,36464915,3135,3135,3135,3135,0
|
|
20230911,110200,36464915,3135,3135,3135,3135,0
|
|
20230911,110100,36464915,3135,3135,3135,3135,3
|
|
20230911,110000,36455510,3140,3140,3140,3140,0
|
|
20230911,105900,36455510,3140,3140,3140,3140,0
|
|
20230911,105800,36455510,3140,3135,3140,3135,222
|
|
20230911,105700,35758550,3130,3130,3130,3130,19
|
|
20230911,105600,35699080,3130,3130,3130,3130,0
|
|
20230911,105500,35699080,3130,3130,3130,3130,10
|
|
20230911,105400,35667780,3125,3125,3125,3125,0
|
|
20230911,105300,35667780,3125,3125,3125,3125,0
|
|
20230911,105200,35667780,3125,3125,3125,3125,0
|
|
20230911,105100,35667780,3125,3125,3125,3125,0
|
|
20230911,105000,35667780,3125,3125,3125,3125,0
|
|
20230911,104900,35667780,3125,3125,3125,3125,0
|
|
20230911,104800,35667780,3125,3125,3125,3125,0
|
|
20230911,104700,35667780,3125,3125,3125,3125,0
|
|
20230911,104600,35667780,3125,3125,3125,3125,0
|
|
20230911,104500,35667780,3125,3125,3125,3125,16
|
|
20230911,104400,35617780,3120,3120,3120,3120,0
|
|
20230911,104300,35617780,3120,3120,3120,3120,0
|
|
20230911,104200,35617780,3120,3120,3120,3120,0
|
|
20230911,104100,35617780,3120,3120,3120,3120,4
|
|
20230911,104000,35605300,3125,3125,3125,3125,0
|
|
20230911,103900,35605300,3125,3125,3125,3125,0
|
|
20230911,103800,35605300,3125,3125,3125,3125,7
|
|
20230911,103700,35583425,3120,3120,3120,3120,16
|
|
20230911,103600,35533505,3125,3125,3125,3125,0
|
|
20230911,103500,35533505,3125,3125,3125,3125,1
|
|
20230911,103400,35530380,3125,3120,3125,3120,17
|
|
20230911,103300,35477335,3125,3125,3125,3125,0
|
|
20230911,103200,35477335,3125,3125,3125,3125,0
|
|
20230911,103100,35477335,3125,3125,3125,3125,0
|
|
20230911,103000,35477335,3125,3125,3125,3125,12
|
|
20230911,102900,35439835,3125,3125,3125,3125,0
|
|
20230911,102800,35439835,3125,3125,3125,3125,0
|
|
20230911,102700,35439835,3125,3125,3125,3125,0
|
|
20230911,102600,35439835,3125,3125,3125,3125,0
|
|
20230911,102500,35439835,3125,3125,3125,3125,0
|
|
20230911,102400,35439835,3125,3125,3125,3125,0
|
|
20230911,102300,35439835,3125,3125,3125,3125,0
|
|
20230911,102200,35439835,3125,3125,3125,3125,9
|
|
20230911,102100,35411710,3125,3125,3125,3125,0
|
|
20230911,102000,35411710,3125,3125,3125,3125,3
|
|
20230911,101900,35402335,3125,3125,3125,3125,1
|
|
20230911,101800,35399210,3125,3125,3125,3125,1
|
|
20230911,101700,35396085,3120,3120,3120,3120,5
|
|
20230911,101600,35380485,3120,3120,3120,3120,8
|
|
20230911,101500,35355525,3115,3125,3125,3115,2095
|
|
20230911,101400,28819495,3135,3135,3135,3135,0
|
|
20230911,101300,28819495,3135,3135,3135,3135,0
|
|
20230911,101200,28819495,3135,3135,3135,3135,5
|
|
20230911,101100,28803820,3125,3125,3125,3125,0
|
|
20230911,101000,28803820,3125,3125,3125,3125,9
|
|
20230911,100900,28775695,3130,3130,3130,3130,1
|
|
20230911,100800,28772565,3125,3125,3125,3125,0
|
|
20230911,100700,28772565,3125,3125,3125,3125,0
|
|
20230911,100600,28772565,3125,3125,3125,3125,0
|
|
20230911,100500,28772565,3125,3125,3125,3125,0
|
|
20230911,100400,28772565,3125,3125,3125,3125,0
|
|
20230911,100300,28772565,3125,3125,3125,3125,0
|
|
20230911,100200,28772565,3125,3125,3125,3125,0
|
|
20230911,100100,28772565,3125,3125,3125,3125,0
|
|
20230911,100000,28772565,3125,3125,3125,3125,0
|
|
20230911,095900,28772565,3125,3125,3125,3125,0
|
|
20230911,095800,28772565,3125,3125,3125,3125,0
|
|
20230911,095700,28772565,3125,3125,3125,3125,0
|
|
20230911,095600,28772565,3125,3125,3125,3125,0
|
|
20230911,095500,28772565,3125,3125,3125,3125,0
|
|
20230911,095400,28772565,3125,3125,3125,3125,0
|
|
20230911,095300,28772565,3125,3125,3125,3125,0
|
|
20230911,095200,28772565,3125,3125,3125,3125,1986
|
|
20230911,095100,22566315,3125,3125,3125,3125,1
|
|
20230911,095000,22563190,3120,3120,3120,3120,0
|
|
20230911,094900,22563190,3120,3120,3120,3120,0
|
|
20230911,094800,22563190,3120,3120,3120,3120,16
|
|
20230911,094700,22513270,3125,3125,3125,3125,0
|
|
20230911,094600,22513270,3125,3125,3125,3125,3
|
|
20230911,094500,22503895,3125,3125,3125,3125,1
|
|
20230911,094400,22500770,3120,3120,3120,3120,0
|
|
20230911,094300,22500770,3120,3120,3120,3120,16
|
|
20230911,094200,22450850,3125,3125,3125,3125,0
|
|
20230911,094100,22450850,3125,3125,3125,3125,0
|
|
20230911,094000,22450850,3125,3125,3125,3125,8
|
|
20230911,093900,22425850,3120,3120,3120,3120,16
|
|
20230911,093800,22375930,3115,3115,3115,3115,0
|
|
20230911,093700,22375930,3115,3115,3115,3115,500
|
|
20230911,093600,20818430,3115,3115,3115,3115,1
|
|
20230911,093500,20815315,3135,3135,3135,3135,0
|
|
20230911,093400,20815315,3135,3135,3135,3135,1
|
|
20230911,093300,20812180,3115,3115,3115,3115,900
|
|
20230911,093200,18008680,3115,3120,3120,3115,539
|
|
20230911,093100,16328695,3115,3115,3115,3115,0
|
|
20230911,093000,16328695,3115,3115,3115,3115,0
|
|
20230911,092900,16328695,3115,3115,3115,3115,0
|
|
20230911,092800,16328695,3115,3130,3130,3115,19
|
|
20230911,092700,16269485,3140,3140,3140,3140,0
|
|
20230911,092600,16269485,3140,3140,3140,3140,0
|
|
20230911,092500,16269485,3140,3140,3140,3140,0
|
|
20230911,092400,16269485,3140,3140,3140,3140,0
|
|
20230911,092300,16269485,3140,3140,3140,3140,0
|
|
20230911,092200,16269485,3140,3140,3140,3140,0
|
|
20230911,092100,16269485,3140,3140,3140,3140,6
|
|
20230911,092000,16250645,3140,3140,3140,3140,4
|
|
20230911,091900,16238085,3135,3135,3135,3135,0
|
|
20230911,091800,16238085,3135,3135,3135,3135,0
|
|
20230911,091700,16238085,3135,3135,3135,3135,0
|
|
20230911,091600,16238085,3135,3125,3135,3125,2505
|
|
20230911,091500,8392690,3130,3130,3130,3130,0
|
|
20230911,091400,8392690,3130,3130,3130,3130,10
|
|
20230911,091300,8361390,3115,3115,3115,3115,16
|
|
20230911,091200,8311550,3115,3115,3115,3115,10
|
|
20230911,091100,8280400,3120,3115,3120,3115,7
|
|
20230911,091000,8258570,3115,3115,3115,3115,76
|
|
20230911,090900,8021830,3115,3115,3115,3115,0
|
|
20230911,090800,8021830,3115,3115,3115,3115,0
|
|
20230911,090700,8021830,3115,3115,3115,3115,17
|
|
20230911,090600,7968875,3120,3135,3135,3120,10
|
|
20230911,090500,7937630,3140,3140,3140,3140,0
|
|
20230911,090400,7937630,3140,3140,3140,3140,2
|
|
20230911,090300,7931350,3140,3140,3140,3140,16
|
|
20230911,090200,7881110,3140,3140,3140,3140,17
|
|
20230911,090100,7827730,3140,3140,3140,3140,0
|
|
20230911,090000,7827730,3140,3145,3145,3140,2489
|