634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193100,73518295,3295,3295,3295,3295,2075
|
|
20230908,193000,73518295,3295,3295,3295,3295,0
|
|
20230908,192900,73518295,3295,3295,3295,3295,0
|
|
20230908,192800,73518295,3295,3295,3295,3295,0
|
|
20230908,192700,73518295,3295,3295,3295,3295,0
|
|
20230908,192600,73518295,3295,3295,3295,3295,0
|
|
20230908,192500,73518295,3295,3295,3295,3295,0
|
|
20230908,192400,73518295,3295,3295,3295,3295,0
|
|
20230908,192300,73518295,3295,3295,3295,3295,0
|
|
20230908,192200,73518295,3295,3295,3295,3295,0
|
|
20230908,192100,73518295,3295,3295,3295,3295,0
|
|
20230908,192000,73518295,3295,3295,3295,3295,0
|
|
20230908,191900,73518295,3295,3295,3295,3295,0
|
|
20230908,191800,73518295,3295,3295,3295,3295,0
|
|
20230908,191700,73518295,3295,3295,3295,3295,0
|
|
20230908,191600,73518295,3295,3295,3295,3295,0
|
|
20230908,191500,73518295,3295,3295,3295,3295,0
|
|
20230908,191400,73518295,3295,3295,3295,3295,0
|
|
20230908,191300,73518295,3295,3295,3295,3295,0
|
|
20230908,191200,73518295,3295,3295,3295,3295,0
|
|
20230908,191100,73518295,3295,3295,3295,3295,0
|
|
20230908,191000,73518295,3295,3295,3295,3295,0
|
|
20230908,190900,73518295,3295,3295,3295,3295,0
|
|
20230908,190800,73518295,3295,3295,3295,3295,0
|
|
20230908,190700,73518295,3295,3295,3295,3295,0
|
|
20230908,190600,73518295,3295,3295,3295,3295,0
|
|
20230908,190500,73518295,3295,3295,3295,3295,0
|
|
20230908,190400,73518295,3295,3295,3295,3295,0
|
|
20230908,190300,73518295,3295,3295,3295,3295,0
|
|
20230908,190200,73518295,3295,3295,3295,3295,0
|
|
20230908,190100,73518295,3295,3295,3295,3295,2075
|
|
20230908,190000,73518295,3295,3295,3295,3295,0
|
|
20230908,185900,73518295,3295,3295,3295,3295,0
|
|
20230908,185800,73518295,3295,3295,3295,3295,0
|
|
20230908,185700,73518295,3295,3295,3295,3295,0
|
|
20230908,185600,73518295,3295,3295,3295,3295,0
|
|
20230908,185500,73518295,3295,3295,3295,3295,0
|
|
20230908,185400,73518295,3295,3295,3295,3295,0
|
|
20230908,185300,73518295,3295,3295,3295,3295,0
|
|
20230908,185200,73518295,3295,3295,3295,3295,0
|
|
20230908,185100,73518295,3295,3295,3295,3295,0
|
|
20230908,185000,73518295,3295,3295,3295,3295,0
|
|
20230908,184900,73518295,3295,3295,3295,3295,0
|
|
20230908,184800,73518295,3295,3295,3295,3295,0
|
|
20230908,184700,73518295,3295,3295,3295,3295,0
|
|
20230908,184600,73518295,3295,3295,3295,3295,0
|
|
20230908,184500,73518295,3295,3295,3295,3295,0
|
|
20230908,184400,73518295,3295,3295,3295,3295,0
|
|
20230908,184300,73518295,3295,3295,3295,3295,0
|
|
20230908,184200,73518295,3295,3295,3295,3295,0
|
|
20230908,184100,73518295,3295,3295,3295,3295,0
|
|
20230908,184000,73518295,3295,3295,3295,3295,0
|
|
20230908,183900,73518295,3295,3295,3295,3295,0
|
|
20230908,183800,73518295,3295,3295,3295,3295,0
|
|
20230908,183700,73518295,3295,3295,3295,3295,0
|
|
20230908,183600,73518295,3295,3295,3295,3295,0
|
|
20230908,183500,73518295,3295,3295,3295,3295,0
|
|
20230908,183400,73518295,3295,3295,3295,3295,0
|
|
20230908,183300,73518295,3295,3295,3295,3295,0
|
|
20230908,183200,73518295,3295,3295,3295,3295,0
|
|
20230908,183100,73518295,3295,3295,3295,3295,2075
|
|
20230908,183000,73518295,3295,3295,3295,3295,0
|
|
20230908,182900,73518295,3295,3295,3295,3295,0
|
|
20230908,182800,73518295,3295,3295,3295,3295,0
|
|
20230908,182700,73518295,3295,3295,3295,3295,0
|
|
20230908,182600,73518295,3295,3295,3295,3295,0
|
|
20230908,182500,73518295,3295,3295,3295,3295,0
|
|
20230908,182400,73518295,3295,3295,3295,3295,0
|
|
20230908,182300,73518295,3295,3295,3295,3295,0
|
|
20230908,182200,73518295,3295,3295,3295,3295,0
|
|
20230908,182100,73518295,3295,3295,3295,3295,0
|
|
20230908,182000,73518295,3295,3295,3295,3295,0
|
|
20230908,181900,73518295,3295,3295,3295,3295,0
|
|
20230908,181800,73518295,3295,3295,3295,3295,0
|
|
20230908,181700,73518295,3295,3295,3295,3295,0
|
|
20230908,181600,73518295,3295,3295,3295,3295,0
|
|
20230908,181500,73518295,3295,3295,3295,3295,0
|
|
20230908,181400,73518295,3295,3295,3295,3295,0
|
|
20230908,181300,73518295,3295,3295,3295,3295,0
|
|
20230908,181200,73518295,3295,3295,3295,3295,0
|
|
20230908,181100,73518295,3295,3295,3295,3295,0
|
|
20230908,181000,73518295,3295,3295,3295,3295,0
|
|
20230908,180900,73518295,3295,3295,3295,3295,0
|
|
20230908,180800,73518295,3295,3295,3295,3295,0
|
|
20230908,180700,73518295,3295,3295,3295,3295,0
|
|
20230908,180600,73518295,3295,3295,3295,3295,0
|
|
20230908,180500,73518295,3295,3295,3295,3295,0
|
|
20230908,180400,73518295,3295,3295,3295,3295,0
|
|
20230908,180300,73518295,3295,3295,3295,3295,0
|
|
20230908,180200,73518295,3295,3295,3295,3295,0
|
|
20230908,180100,73518295,3295,3295,3295,3295,2075
|
|
20230908,180000,73518295,3295,3295,3295,3295,0
|
|
20230908,175900,73518295,3295,3295,3295,3295,0
|
|
20230908,175800,73518295,3295,3295,3295,3295,0
|
|
20230908,175700,73518295,3295,3295,3295,3295,0
|
|
20230908,175600,73518295,3295,3295,3295,3295,0
|
|
20230908,175500,73518295,3295,3295,3295,3295,0
|
|
20230908,175400,73518295,3295,3295,3295,3295,0
|
|
20230908,175300,73518295,3295,3295,3295,3295,0
|
|
20230908,175200,73518295,3295,3295,3295,3295,0
|
|
20230908,175100,73518295,3295,3295,3295,3295,0
|
|
20230908,175000,73518295,3295,3295,3295,3295,0
|
|
20230908,174900,73518295,3295,3295,3295,3295,0
|
|
20230908,174800,73518295,3295,3295,3295,3295,0
|
|
20230908,174700,73518295,3295,3295,3295,3295,0
|
|
20230908,174600,73518295,3295,3295,3295,3295,0
|
|
20230908,174500,73518295,3295,3295,3295,3295,0
|
|
20230908,174400,73518295,3295,3295,3295,3295,0
|
|
20230908,174300,73518295,3295,3295,3295,3295,0
|
|
20230908,174200,73518295,3295,3295,3295,3295,0
|
|
20230908,174100,73518295,3295,3295,3295,3295,0
|
|
20230908,174000,73518295,3295,3295,3295,3295,0
|
|
20230908,173900,73518295,3295,3295,3295,3295,0
|
|
20230908,173800,73518295,3295,3295,3295,3295,0
|
|
20230908,173700,73518295,3295,3295,3295,3295,0
|
|
20230908,173600,73518295,3295,3295,3295,3295,0
|
|
20230908,173500,73518295,3295,3295,3295,3295,0
|
|
20230908,173400,73518295,3295,3295,3295,3295,0
|
|
20230908,173300,73518295,3295,3295,3295,3295,0
|
|
20230908,173200,73518295,3295,3295,3295,3295,0
|
|
20230908,173100,73518295,3295,3295,3295,3295,2075
|
|
20230908,173000,73518295,3295,3295,3295,3295,0
|
|
20230908,172900,73518295,3295,3295,3295,3295,0
|
|
20230908,172800,73518295,3295,3295,3295,3295,0
|
|
20230908,172700,73518295,3295,3295,3295,3295,0
|
|
20230908,172600,73518295,3295,3295,3295,3295,0
|
|
20230908,172500,73518295,3295,3295,3295,3295,0
|
|
20230908,172400,73518295,3295,3295,3295,3295,0
|
|
20230908,172300,73518295,3295,3295,3295,3295,0
|
|
20230908,172200,73518295,3295,3295,3295,3295,0
|
|
20230908,172100,73518295,3295,3295,3295,3295,0
|
|
20230908,172000,73518295,3295,3295,3295,3295,0
|
|
20230908,171900,73518295,3295,3295,3295,3295,0
|
|
20230908,171800,73518295,3295,3295,3295,3295,0
|
|
20230908,171700,73518295,3295,3295,3295,3295,0
|
|
20230908,171600,73518295,3295,3295,3295,3295,0
|
|
20230908,171500,73518295,3295,3295,3295,3295,0
|
|
20230908,171400,73518295,3295,3295,3295,3295,0
|
|
20230908,171300,73518295,3295,3295,3295,3295,0
|
|
20230908,171200,73518295,3295,3295,3295,3295,0
|
|
20230908,171100,73518295,3295,3295,3295,3295,0
|
|
20230908,171000,73518295,3295,3295,3295,3295,0
|
|
20230908,170900,73518295,3295,3295,3295,3295,0
|
|
20230908,170800,73518295,3295,3295,3295,3295,0
|
|
20230908,170700,73518295,3295,3295,3295,3295,0
|
|
20230908,170600,73518295,3295,3295,3295,3295,0
|
|
20230908,170500,73518295,3295,3295,3295,3295,0
|
|
20230908,170400,73518295,3295,3295,3295,3295,0
|
|
20230908,170300,73518295,3295,3295,3295,3295,0
|
|
20230908,170200,73518295,3295,3295,3295,3295,0
|
|
20230908,170100,73518295,3295,3295,3295,3295,2075
|
|
20230908,170000,73518295,3295,3295,3295,3295,0
|
|
20230908,165900,73518295,3295,3295,3295,3295,0
|
|
20230908,165800,73518295,3295,3295,3295,3295,0
|
|
20230908,165700,73518295,3295,3295,3295,3295,0
|
|
20230908,165600,73518295,3295,3295,3295,3295,0
|
|
20230908,165500,73518295,3295,3295,3295,3295,0
|
|
20230908,165400,73518295,3295,3295,3295,3295,0
|
|
20230908,165300,73518295,3295,3295,3295,3295,0
|
|
20230908,165200,73518295,3295,3295,3295,3295,0
|
|
20230908,165100,73518295,3295,3295,3295,3295,0
|
|
20230908,165000,73518295,3295,3295,3295,3295,0
|
|
20230908,164900,73518295,3295,3295,3295,3295,0
|
|
20230908,164800,73518295,3295,3295,3295,3295,0
|
|
20230908,164700,73518295,3295,3295,3295,3295,0
|
|
20230908,164600,73518295,3295,3295,3295,3295,0
|
|
20230908,164500,73518295,3295,3295,3295,3295,0
|
|
20230908,164400,73518295,3295,3295,3295,3295,0
|
|
20230908,164300,73518295,3295,3295,3295,3295,0
|
|
20230908,164200,73518295,3295,3295,3295,3295,0
|
|
20230908,164100,73518295,3295,3295,3295,3295,0
|
|
20230908,164000,73518295,3295,3295,3295,3295,0
|
|
20230908,163900,73518295,3295,3295,3295,3295,0
|
|
20230908,163800,73518295,3295,3295,3295,3295,0
|
|
20230908,163700,73518295,3295,3295,3295,3295,0
|
|
20230908,163600,73518295,3295,3295,3295,3295,0
|
|
20230908,163500,73518295,3295,3295,3295,3295,0
|
|
20230908,163400,73518295,3295,3295,3295,3295,0
|
|
20230908,163300,73518295,3295,3295,3295,3295,0
|
|
20230908,163200,73518295,3295,3295,3295,3295,0
|
|
20230908,163100,73518295,3295,3295,3295,3295,2075
|
|
20230908,163000,73518295,3295,3295,3295,3295,0
|
|
20230908,162900,73518295,3295,3295,3295,3295,0
|
|
20230908,162800,73518295,3295,3295,3295,3295,0
|
|
20230908,162700,73518295,3295,3295,3295,3295,0
|
|
20230908,162600,73518295,3295,3295,3295,3295,0
|
|
20230908,162500,73518295,3295,3295,3295,3295,0
|
|
20230908,162400,73518295,3295,3295,3295,3295,0
|
|
20230908,162300,73518295,3295,3295,3295,3295,0
|
|
20230908,162200,73518295,3295,3295,3295,3295,0
|
|
20230908,162100,73518295,3295,3295,3295,3295,0
|
|
20230908,162000,73518295,3295,3295,3295,3295,0
|
|
20230908,161900,73518295,3295,3295,3295,3295,0
|
|
20230908,161800,73518295,3295,3295,3295,3295,0
|
|
20230908,161700,73518295,3295,3295,3295,3295,0
|
|
20230908,161600,73518295,3295,3295,3295,3295,0
|
|
20230908,161500,73518295,3295,3295,3295,3295,0
|
|
20230908,161400,73518295,3295,3295,3295,3295,0
|
|
20230908,161300,73518295,3295,3295,3295,3295,0
|
|
20230908,161200,73518295,3295,3295,3295,3295,0
|
|
20230908,161100,73518295,3295,3295,3295,3295,0
|
|
20230908,161000,73518295,3295,3295,3295,3295,0
|
|
20230908,160900,73518295,3295,3295,3295,3295,0
|
|
20230908,160800,73518295,3295,3295,3295,3295,0
|
|
20230908,160700,73518295,3295,3295,3295,3295,0
|
|
20230908,160600,73518295,3295,3295,3295,3295,0
|
|
20230908,160500,73518295,3295,3295,3295,3295,0
|
|
20230908,160400,73518295,3295,3295,3295,3295,0
|
|
20230908,160300,73518295,3295,3295,3295,3295,0
|
|
20230908,160200,73518295,3295,3295,3295,3295,0
|
|
20230908,160100,73518295,3295,3295,3295,3295,2075
|
|
20230908,160000,73518295,3295,3295,3295,3295,0
|
|
20230908,155900,73518295,3295,3295,3295,3295,0
|
|
20230908,155800,73518295,3295,3295,3295,3295,0
|
|
20230908,155700,73518295,3295,3295,3295,3295,0
|
|
20230908,155600,73518295,3295,3295,3295,3295,0
|
|
20230908,155500,73518295,3295,3295,3295,3295,0
|
|
20230908,155400,73518295,3295,3295,3295,3295,0
|
|
20230908,155300,73518295,3295,3295,3295,3295,0
|
|
20230908,155200,73518295,3295,3295,3295,3295,0
|
|
20230908,155100,73518295,3295,3295,3295,3295,0
|
|
20230908,155000,73518295,3295,3295,3295,3295,0
|
|
20230908,154900,73518295,3295,3295,3295,3295,0
|
|
20230908,154800,73518295,3295,3295,3295,3295,0
|
|
20230908,154700,73518295,3295,3295,3295,3295,0
|
|
20230908,154600,73518295,3295,3295,3295,3295,0
|
|
20230908,154500,73518295,3295,3295,3295,3295,0
|
|
20230908,154400,73518295,3295,3295,3295,3295,0
|
|
20230908,154300,73518295,3295,3295,3295,3295,0
|
|
20230908,154200,73518295,3295,3295,3295,3295,0
|
|
20230908,154100,73518295,3295,3295,3295,3295,0
|
|
20230908,154000,73518295,3295,3295,3295,3295,0
|
|
20230908,153900,73518295,3295,3295,3295,3295,0
|
|
20230908,153800,73518295,3295,3295,3295,3295,0
|
|
20230908,153700,73518295,3295,3295,3295,3295,0
|
|
20230908,153600,73518295,3295,3295,3295,3295,0
|
|
20230908,153500,73518295,3295,3295,3295,3295,0
|
|
20230908,153400,73518295,3295,3295,3295,3295,0
|
|
20230908,153300,73518295,3295,3295,3295,3295,0
|
|
20230908,153200,73518295,3295,3295,3295,3295,0
|
|
20230908,153100,73518295,3295,3295,3295,3295,2075
|
|
20230908,153000,73518295,3295,3295,3295,3295,2075
|
|
20230908,152900,66681170,3290,3290,3290,3290,0
|
|
20230908,152800,66681170,3290,3290,3290,3290,0
|
|
20230908,152700,66681170,3290,3290,3290,3290,0
|
|
20230908,152600,66681170,3290,3290,3290,3290,0
|
|
20230908,152500,66681170,3290,3290,3290,3290,0
|
|
20230908,152400,66681170,3290,3290,3290,3290,0
|
|
20230908,152300,66681170,3290,3290,3290,3290,0
|
|
20230908,152200,66681170,3290,3290,3290,3290,0
|
|
20230908,152100,66681170,3290,3290,3290,3290,0
|
|
20230908,152000,66681170,3290,3290,3290,3290,0
|
|
20230908,151900,66681170,3290,3305,3305,3290,14
|
|
20230908,151800,66634960,3290,3305,3305,3290,1236
|
|
20230908,151700,62558370,3305,3305,3305,3305,10
|
|
20230908,151600,62525320,3290,3295,3300,3290,1652
|
|
20230908,151500,57074900,3295,3295,3295,3295,10
|
|
20230908,151400,57041950,3295,3295,3295,3295,10
|
|
20230908,151300,57009000,3300,3300,3300,3300,10
|
|
20230908,151200,56976000,3290,3300,3300,3290,18
|
|
20230908,151100,56916680,3300,3300,3300,3300,10
|
|
20230908,151000,56883680,3300,3300,3300,3300,10
|
|
20230908,150900,56850680,3300,3300,3300,3300,10
|
|
20230908,150800,56817680,3300,3300,3300,3300,10
|
|
20230908,150700,56784680,3300,3300,3300,3300,10
|
|
20230908,150600,56751680,3300,3300,3300,3300,9
|
|
20230908,150500,56721980,3300,3300,3300,3300,10
|
|
20230908,150400,56688980,3295,3295,3295,3295,300
|
|
20230908,150300,55700480,3285,3295,3295,3285,1073
|
|
20230908,150200,52165575,3300,3290,3300,3290,15
|
|
20230908,150100,52116120,3290,3290,3290,3290,910
|
|
20230908,150000,49122220,3290,3290,3290,3290,10
|
|
20230908,145900,49089320,3290,3290,3290,3290,10
|
|
20230908,145800,49056420,3290,3290,3290,3290,111
|
|
20230908,145700,48691230,3295,3295,3295,3295,10
|
|
20230908,145600,48658280,3295,3295,3295,3295,10
|
|
20230908,145500,48625330,3295,3295,3295,3295,10
|
|
20230908,145400,48592380,3295,3295,3295,3295,16
|
|
20230908,145300,48539660,3295,3295,3295,3295,10
|
|
20230908,145200,48506710,3295,3295,3295,3295,10
|
|
20230908,145100,48473760,3295,3295,3295,3295,9
|
|
20230908,145000,48444105,3295,3295,3295,3295,10
|
|
20230908,144900,48411155,3295,3295,3295,3295,10
|
|
20230908,144800,48378205,3295,3295,3295,3295,10
|
|
20230908,144700,48345255,3295,3295,3295,3295,10
|
|
20230908,144600,48312305,3295,3295,3295,3295,10
|
|
20230908,144500,48279355,3295,3295,3295,3295,10
|
|
20230908,144400,48246405,3295,3295,3295,3295,16
|
|
20230908,144300,48193685,3285,3285,3285,3285,0
|
|
20230908,144200,48193685,3285,3285,3285,3285,311
|
|
20230908,144100,47172050,3300,3300,3300,3300,0
|
|
20230908,144000,47172050,3300,3300,3300,3300,0
|
|
20230908,143900,47172050,3300,3300,3300,3300,0
|
|
20230908,143800,47172050,3300,3300,3300,3300,0
|
|
20230908,143700,47172050,3300,3300,3300,3300,10
|
|
20230908,143600,47139050,3300,3300,3300,3300,9
|
|
20230908,143500,47109350,3300,3300,3300,3300,0
|
|
20230908,143400,47109350,3300,3300,3300,3300,6
|
|
20230908,143300,47089550,3300,3300,3300,3300,0
|
|
20230908,143200,47089550,3300,3300,3300,3300,0
|
|
20230908,143100,47089550,3300,3300,3300,3300,0
|
|
20230908,143000,47089550,3300,3300,3300,3300,4
|
|
20230908,142900,47076350,3295,3295,3295,3295,0
|
|
20230908,142800,47076350,3295,3295,3295,3295,101
|
|
20230908,142700,46743555,3300,3300,3300,3300,0
|
|
20230908,142600,46743555,3300,3300,3300,3300,0
|
|
20230908,142500,46743555,3300,3300,3300,3300,0
|
|
20230908,142400,46743555,3300,3300,3300,3300,7
|
|
20230908,142300,46720455,3300,3300,3300,3300,4
|
|
20230908,142200,46707255,3295,3295,3295,3295,1
|
|
20230908,142100,46703960,3300,3300,3300,3300,0
|
|
20230908,142000,46703960,3300,3300,3300,3300,0
|
|
20230908,141900,46703960,3300,3300,3300,3300,1
|
|
20230908,141800,46700660,3295,3295,3300,3295,304
|
|
20230908,141700,45698960,3295,3295,3295,3295,0
|
|
20230908,141600,45698960,3295,3295,3295,3295,0
|
|
20230908,141500,45698960,3295,3295,3295,3295,0
|
|
20230908,141400,45698960,3295,3295,3295,3295,6
|
|
20230908,141300,45679190,3295,3295,3295,3295,0
|
|
20230908,141200,45679190,3295,3295,3295,3295,0
|
|
20230908,141100,45679190,3295,3295,3295,3295,0
|
|
20230908,141000,45679190,3295,3295,3295,3295,0
|
|
20230908,140900,45679190,3295,3295,3295,3295,0
|
|
20230908,140800,45679190,3295,3295,3295,3295,0
|
|
20230908,140700,45679190,3295,3295,3295,3295,0
|
|
20230908,140600,45679190,3295,3295,3295,3295,0
|
|
20230908,140500,45679190,3295,3295,3295,3295,0
|
|
20230908,140400,45679190,3295,3295,3295,3295,6
|
|
20230908,140300,45659420,3295,3295,3295,3295,0
|
|
20230908,140200,45659420,3295,3295,3295,3295,0
|
|
20230908,140100,45659420,3295,3295,3295,3295,0
|
|
20230908,140000,45659420,3295,3295,3295,3295,0
|
|
20230908,135900,45659420,3295,3295,3295,3295,0
|
|
20230908,135800,45659420,3295,3295,3295,3295,101
|
|
20230908,135700,45326625,3295,3295,3295,3295,0
|
|
20230908,135600,45326625,3295,3295,3295,3295,0
|
|
20230908,135500,45326625,3295,3285,3295,3285,15
|
|
20230908,135400,45277305,3285,3285,3285,3285,5
|
|
20230908,135300,45260880,3285,3285,3285,3285,0
|
|
20230908,135200,45260880,3285,3285,3285,3285,0
|
|
20230908,135100,45260880,3285,3285,3285,3285,0
|
|
20230908,135000,45260880,3285,3285,3285,3285,53
|
|
20230908,134900,45086775,3295,3295,3295,3295,0
|
|
20230908,134800,45086775,3295,3295,3295,3295,0
|
|
20230908,134700,45086775,3295,3295,3295,3295,0
|
|
20230908,134600,45086775,3295,3295,3295,3295,0
|
|
20230908,134500,45086775,3295,3295,3295,3295,0
|
|
20230908,134400,45086775,3295,3295,3295,3295,5
|
|
20230908,134300,45070300,3285,3305,3305,3285,1328
|
|
20230908,134200,40701405,3295,3295,3295,3295,305
|
|
20230908,134100,39696430,3305,3305,3305,3305,0
|
|
20230908,134000,39696430,3305,3305,3305,3305,0
|
|
20230908,133900,39696430,3305,3305,3305,3305,0
|
|
20230908,133800,39696430,3305,3305,3305,3305,0
|
|
20230908,133700,39696430,3305,3305,3305,3305,0
|
|
20230908,133600,39696430,3305,3305,3305,3305,0
|
|
20230908,133500,39696430,3305,3305,3305,3305,0
|
|
20230908,133400,39696430,3305,3305,3305,3305,6
|
|
20230908,133300,39676600,3305,3305,3305,3305,0
|
|
20230908,133200,39676600,3305,3305,3305,3305,0
|
|
20230908,133100,39676600,3305,3305,3305,3305,0
|
|
20230908,133000,39676600,3305,3305,3305,3305,0
|
|
20230908,132900,39676600,3305,3305,3305,3305,0
|
|
20230908,132800,39676600,3305,3300,3305,3300,51
|
|
20230908,132700,39508295,3300,3300,3300,3300,154
|
|
20230908,132600,39000095,3300,3300,3300,3300,0
|
|
20230908,132500,39000095,3300,3300,3300,3300,0
|
|
20230908,132400,39000095,3300,3300,3300,3300,7
|
|
20230908,132300,38976995,3300,3300,3300,3300,0
|
|
20230908,132200,38976995,3300,3290,3300,3290,41
|
|
20230908,132100,38842095,3300,3300,3300,3300,0
|
|
20230908,132000,38842095,3300,3300,3300,3300,1
|
|
20230908,131900,38838795,3300,3300,3300,3300,0
|
|
20230908,131800,38838795,3300,3300,3300,3300,4
|
|
20230908,131700,38825595,3300,3300,3300,3300,0
|
|
20230908,131600,38825595,3300,3300,3300,3300,0
|
|
20230908,131500,38825595,3300,3300,3300,3300,0
|
|
20230908,131400,38825595,3300,3300,3300,3300,6
|
|
20230908,131300,38805795,3300,3300,3300,3300,0
|
|
20230908,131200,38805795,3300,3300,3300,3300,0
|
|
20230908,131100,38805795,3300,3300,3300,3300,0
|
|
20230908,131000,38805795,3300,3300,3300,3300,0
|
|
20230908,130900,38805795,3300,3300,3300,3300,0
|
|
20230908,130800,38805795,3300,3300,3300,3300,0
|
|
20230908,130700,38805795,3300,3300,3300,3300,0
|
|
20230908,130600,38805795,3300,3300,3300,3300,5
|
|
20230908,130500,38789295,3300,3300,3300,3300,0
|
|
20230908,130400,38789295,3300,3300,3300,3300,6
|
|
20230908,130300,38769495,3300,3300,3300,3300,0
|
|
20230908,130200,38769495,3300,3300,3300,3300,0
|
|
20230908,130100,38769495,3300,3300,3300,3300,0
|
|
20230908,130000,38769495,3300,3300,3300,3300,0
|
|
20230908,125900,38769495,3300,3300,3300,3300,0
|
|
20230908,125800,38769495,3300,3300,3300,3300,4
|
|
20230908,125700,38756295,3300,3300,3300,3300,0
|
|
20230908,125600,38756295,3300,3300,3300,3300,0
|
|
20230908,125500,38756295,3300,3300,3300,3300,0
|
|
20230908,125400,38756295,3300,3300,3300,3300,6
|
|
20230908,125300,38736495,3300,3300,3300,3300,0
|
|
20230908,125200,38736495,3300,3300,3300,3300,0
|
|
20230908,125100,38736495,3300,3300,3300,3300,0
|
|
20230908,125000,38736495,3300,3300,3300,3300,0
|
|
20230908,124900,38736495,3300,3300,3300,3300,0
|
|
20230908,124800,38736495,3300,3300,3300,3300,0
|
|
20230908,124700,38736495,3300,3300,3300,3300,0
|
|
20230908,124600,38736495,3300,3300,3300,3300,4
|
|
20230908,124500,38723295,3300,3300,3300,3300,0
|
|
20230908,124400,38723295,3300,3300,3300,3300,6
|
|
20230908,124300,38703495,3300,3300,3300,3300,0
|
|
20230908,124200,38703495,3300,3300,3300,3300,56
|
|
20230908,124100,38518695,3300,3300,3300,3300,0
|
|
20230908,124000,38518695,3300,3300,3300,3300,10
|
|
20230908,123900,38485695,3300,3300,3300,3300,4
|
|
20230908,123800,38472495,3290,3290,3290,3290,0
|
|
20230908,123700,38472495,3290,3290,3300,3290,199
|
|
20230908,123600,37817745,3300,3295,3300,3295,36
|
|
20230908,123500,37699120,3305,3300,3305,3300,5
|
|
20230908,123400,37682600,3305,3305,3305,3305,6
|
|
20230908,123300,37662770,3305,3305,3305,3305,0
|
|
20230908,123200,37662770,3305,3305,3305,3305,1
|
|
20230908,123100,37659465,3305,3305,3305,3305,0
|
|
20230908,123000,37659465,3305,3305,3305,3305,0
|
|
20230908,122900,37659465,3305,3305,3305,3305,0
|
|
20230908,122800,37659465,3305,3305,3305,3305,0
|
|
20230908,122700,37659465,3305,3305,3305,3305,4
|
|
20230908,122600,37646245,3305,3305,3305,3305,0
|
|
20230908,122500,37646245,3305,3305,3305,3305,0
|
|
20230908,122400,37646245,3305,3305,3305,3305,6
|
|
20230908,122300,37626415,3305,3305,3305,3305,0
|
|
20230908,122200,37626415,3305,3305,3305,3305,0
|
|
20230908,122100,37626415,3305,3305,3305,3305,0
|
|
20230908,122000,37626415,3305,3305,3305,3305,0
|
|
20230908,121900,37626415,3305,3305,3305,3305,0
|
|
20230908,121800,37626415,3305,3305,3305,3305,0
|
|
20230908,121700,37626415,3305,3305,3305,3305,0
|
|
20230908,121600,37626415,3305,3305,3305,3305,0
|
|
20230908,121500,37626415,3305,3300,3305,3300,1266
|
|
20230908,121400,33448610,3300,3300,3300,3300,6
|
|
20230908,121300,33428810,3300,3300,3300,3300,0
|
|
20230908,121200,33428810,3300,3300,3300,3300,0
|
|
20230908,121100,33428810,3300,3300,3300,3300,0
|
|
20230908,121000,33428810,3300,3300,3300,3300,0
|
|
20230908,120900,33428810,3300,3300,3300,3300,0
|
|
20230908,120800,33428810,3300,3300,3300,3300,0
|
|
20230908,120700,33428810,3300,3300,3300,3300,0
|
|
20230908,120600,33428810,3300,3300,3300,3300,4
|
|
20230908,120500,33415610,3300,3300,3300,3300,0
|
|
20230908,120400,33415610,3300,3300,3300,3300,6
|
|
20230908,120300,33395810,3300,3300,3300,3300,0
|
|
20230908,120200,33395810,3300,3300,3300,3300,0
|
|
20230908,120100,33395810,3300,3300,3300,3300,0
|
|
20230908,120000,33395810,3300,3300,3300,3300,0
|
|
20230908,115900,33395810,3300,3300,3300,3300,4
|
|
20230908,115800,33382610,3300,3300,3300,3300,0
|
|
20230908,115700,33382610,3300,3300,3300,3300,0
|
|
20230908,115600,33382610,3300,3300,3300,3300,0
|
|
20230908,115500,33382610,3300,3300,3300,3300,0
|
|
20230908,115400,33382610,3300,3300,3300,3300,6
|
|
20230908,115300,33362810,3300,3300,3300,3300,0
|
|
20230908,115200,33362810,3300,3300,3300,3300,0
|
|
20230908,115100,33362810,3300,3300,3300,3300,0
|
|
20230908,115000,33362810,3300,3300,3300,3300,0
|
|
20230908,114900,33362810,3300,3300,3300,3300,0
|
|
20230908,114800,33362810,3300,3300,3300,3300,0
|
|
20230908,114700,33362810,3300,3300,3300,3300,4
|
|
20230908,114600,33349610,3300,3300,3300,3300,0
|
|
20230908,114500,33349610,3300,3300,3300,3300,0
|
|
20230908,114400,33349610,3300,3300,3300,3300,6
|
|
20230908,114300,33329810,3300,3300,3300,3300,0
|
|
20230908,114200,33329810,3300,3300,3300,3300,0
|
|
20230908,114100,33329810,3300,3300,3300,3300,0
|
|
20230908,114000,33329810,3300,3300,3300,3300,0
|
|
20230908,113900,33329810,3300,3300,3300,3300,0
|
|
20230908,113800,33329810,3300,3300,3300,3300,0
|
|
20230908,113700,33329810,3300,3300,3300,3300,0
|
|
20230908,113600,33329810,3300,3290,3300,3290,515
|
|
20230908,113500,31635360,3285,3280,3285,3280,1474
|
|
20230908,113400,26793445,3280,3280,3280,3280,6
|
|
20230908,113300,26773765,3280,3280,3280,3280,1
|
|
20230908,113200,26770485,3280,3280,3280,3280,7
|
|
20230908,113100,26747525,3285,3285,3285,3285,15
|
|
20230908,113000,26698250,3285,3285,3285,3285,0
|
|
20230908,112900,26698250,3285,3285,3285,3285,0
|
|
20230908,112800,26698250,3285,3285,3285,3285,0
|
|
20230908,112700,26698250,3285,3285,3285,3285,0
|
|
20230908,112600,26698250,3285,3285,3285,3285,0
|
|
20230908,112500,26698250,3285,3285,3285,3285,10
|
|
20230908,112400,26665400,3280,3280,3280,3280,0
|
|
20230908,112300,26665400,3280,3280,3280,3280,0
|
|
20230908,112200,26665400,3280,3280,3280,3280,916
|
|
20230908,112100,23660920,3280,3280,3280,3280,0
|
|
20230908,112000,23660920,3280,3280,3280,3280,0
|
|
20230908,111900,23660920,3280,3280,3280,3280,22
|
|
20230908,111800,23588760,3280,3280,3280,3280,0
|
|
20230908,111700,23588760,3280,3280,3280,3280,0
|
|
20230908,111600,23588760,3280,3280,3280,3280,0
|
|
20230908,111500,23588760,3280,3280,3280,3280,0
|
|
20230908,111400,23588760,3280,3280,3280,3280,7
|
|
20230908,111300,23565800,3280,3280,3280,3280,0
|
|
20230908,111200,23565800,3280,3280,3280,3280,0
|
|
20230908,111100,23565800,3280,3280,3280,3280,1
|
|
20230908,111000,23562520,3280,3280,3280,3280,0
|
|
20230908,110900,23562520,3280,3275,3280,3275,474
|
|
20230908,110800,22010150,3275,3275,3275,3275,11
|
|
20230908,110700,21974125,3275,3275,3275,3275,0
|
|
20230908,110600,21974125,3275,3275,3275,3275,0
|
|
20230908,110500,21974125,3275,3275,3275,3275,0
|
|
20230908,110400,21974125,3275,3275,3275,3275,6
|
|
20230908,110300,21954475,3275,3275,3275,3275,0
|
|
20230908,110200,21954475,3275,3275,3275,3275,0
|
|
20230908,110100,21954475,3275,3275,3275,3275,0
|
|
20230908,110000,21954475,3275,3275,3275,3275,0
|
|
20230908,105900,21954475,3275,3275,3275,3275,1
|
|
20230908,105800,21951200,3265,3265,3265,3265,0
|
|
20230908,105700,21951200,3265,3265,3265,3265,0
|
|
20230908,105600,21951200,3265,3265,3265,3265,0
|
|
20230908,105500,21951200,3265,3265,3265,3265,0
|
|
20230908,105400,21951200,3265,3275,3275,3265,9
|
|
20230908,105300,21921755,3275,3275,3275,3275,0
|
|
20230908,105200,21921755,3275,3275,3275,3275,0
|
|
20230908,105100,21921755,3275,3270,3275,3270,289
|
|
20230908,105000,20976720,3260,3265,3265,3260,38
|
|
20230908,104900,20852820,3270,3270,3270,3270,0
|
|
20230908,104800,20852820,3270,3270,3270,3270,0
|
|
20230908,104700,20852820,3270,3270,3270,3270,1
|
|
20230908,104600,20849550,3265,3265,3265,3265,6
|
|
20230908,104500,20829960,3265,3265,3265,3265,0
|
|
20230908,104400,20829960,3265,3265,3265,3265,3
|
|
20230908,104300,20820165,3270,3270,3270,3270,0
|
|
20230908,104200,20820165,3270,3270,3270,3270,0
|
|
20230908,104100,20820165,3270,3270,3270,3270,1
|
|
20230908,104000,20816895,3280,3280,3280,3280,0
|
|
20230908,103900,20816895,3280,3280,3280,3280,0
|
|
20230908,103800,20816895,3280,3280,3280,3280,0
|
|
20230908,103700,20816895,3280,3280,3280,3280,0
|
|
20230908,103600,20816895,3280,3280,3280,3280,0
|
|
20230908,103500,20816895,3280,3265,3280,3265,29
|
|
20230908,103400,20721940,3280,3280,3280,3280,6
|
|
20230908,103300,20702260,3280,3280,3280,3280,20
|
|
20230908,103200,20636660,3280,3280,3280,3280,0
|
|
20230908,103100,20636660,3280,3280,3280,3280,0
|
|
20230908,103000,20636660,3280,3280,3280,3280,0
|
|
20230908,102900,20636660,3280,3280,3280,3280,0
|
|
20230908,102800,20636660,3280,3280,3280,3280,0
|
|
20230908,102700,20636660,3280,3270,3280,3270,11
|
|
20230908,102600,20600680,3280,3280,3280,3280,0
|
|
20230908,102500,20600680,3280,3280,3280,3280,0
|
|
20230908,102400,20600680,3280,3280,3280,3280,6
|
|
20230908,102300,20581000,3280,3280,3280,3280,0
|
|
20230908,102200,20581000,3280,3280,3280,3280,0
|
|
20230908,102100,20581000,3280,3280,3280,3280,50
|
|
20230908,102000,20417000,3280,3280,3280,3280,0
|
|
20230908,101900,20417000,3280,3280,3280,3280,0
|
|
20230908,101800,20417000,3280,3280,3280,3280,0
|
|
20230908,101700,20417000,3280,3280,3280,3280,0
|
|
20230908,101600,20417000,3280,3280,3280,3280,0
|
|
20230908,101500,20417000,3280,3280,3280,3280,0
|
|
20230908,101400,20417000,3280,3280,3280,3280,6
|
|
20230908,101300,20397320,3280,3280,3280,3280,0
|
|
20230908,101200,20397320,3280,3280,3280,3280,0
|
|
20230908,101100,20397320,3280,3280,3280,3280,0
|
|
20230908,101000,20397320,3280,3280,3280,3280,0
|
|
20230908,100900,20397320,3280,3270,3280,3270,129
|
|
20230908,100800,19975470,3270,3270,3270,3270,0
|
|
20230908,100700,19975470,3270,3270,3270,3270,0
|
|
20230908,100600,19975470,3270,3270,3270,3270,0
|
|
20230908,100500,19975470,3270,3270,3270,3270,0
|
|
20230908,100400,19975470,3270,3270,3270,3270,6
|
|
20230908,100300,19955850,3275,3275,3275,3275,0
|
|
20230908,100200,19955850,3275,3275,3275,3275,0
|
|
20230908,100100,19955850,3275,3275,3275,3275,0
|
|
20230908,100000,19955850,3275,3250,3275,3250,43
|
|
20230908,095900,19815150,3275,3275,3275,3275,1
|
|
20230908,095800,19811875,3275,3275,3275,3275,41
|
|
20230908,095700,19677600,3275,3275,3275,3275,0
|
|
20230908,095600,19677600,3275,3275,3275,3275,0
|
|
20230908,095500,19677600,3275,3275,3275,3275,0
|
|
20230908,095400,19677600,3275,3275,3275,3275,10
|
|
20230908,095300,19644850,3260,3260,3260,3260,265
|
|
20230908,095200,18780950,3245,3245,3245,3245,0
|
|
20230908,095100,18780950,3245,3255,3255,3245,410
|
|
20230908,095000,17446500,3255,3250,3255,3250,443
|
|
20230908,094900,16006745,3255,3255,3255,3255,311
|
|
20230908,094800,14994440,3275,3275,3275,3275,0
|
|
20230908,094700,14994440,3275,3275,3275,3275,0
|
|
20230908,094600,14994440,3275,3275,3275,3275,0
|
|
20230908,094500,14994440,3275,3275,3275,3275,0
|
|
20230908,094400,14994440,3275,3275,3275,3275,6
|
|
20230908,094300,14974790,3275,3275,3275,3275,0
|
|
20230908,094200,14974790,3275,3275,3275,3275,0
|
|
20230908,094100,14974790,3275,3275,3275,3275,0
|
|
20230908,094000,14974790,3275,3275,3275,3275,1
|
|
20230908,093900,14971515,3255,3255,3255,3255,3
|
|
20230908,093800,14961750,3275,3275,3275,3275,0
|
|
20230908,093700,14961750,3275,3275,3275,3275,1
|
|
20230908,093600,14958475,3275,3275,3275,3275,0
|
|
20230908,093500,14958475,3275,3275,3275,3275,15
|
|
20230908,093400,14909350,3285,3285,3285,3285,7
|
|
20230908,093300,14886355,3290,3290,3290,3290,15
|
|
20230908,093200,14837005,3290,3290,3290,3290,0
|
|
20230908,093100,14837005,3290,3270,3290,3250,1002
|
|
20230908,093000,11573100,3295,3295,3295,3295,0
|
|
20230908,092900,11573100,3295,3295,3295,3295,0
|
|
20230908,092800,11573100,3295,3300,3300,3270,302
|
|
20230908,092700,10579165,3305,3305,3305,3305,1
|
|
20230908,092600,10575860,3305,3305,3305,3305,0
|
|
20230908,092500,10575860,3305,3305,3305,3305,1
|
|
20230908,092400,10572555,3305,3305,3305,3305,7
|
|
20230908,092300,10549420,3305,3305,3305,3305,50
|
|
20230908,092200,10384170,3305,3305,3305,3305,0
|
|
20230908,092100,10384170,3305,3300,3305,3300,51
|
|
20230908,092000,10215865,3305,3305,3305,3305,0
|
|
20230908,091900,10215865,3305,3305,3305,3305,0
|
|
20230908,091800,10215865,3305,3305,3305,3305,0
|
|
20230908,091700,10215865,3305,3300,3305,3300,50
|
|
20230908,091600,10050860,3305,3300,3305,3300,309
|
|
20230908,091500,9031155,3305,3305,3305,3305,0
|
|
20230908,091400,9031155,3305,3305,3305,3305,5
|
|
20230908,091300,9014630,3305,3305,3305,3305,0
|
|
20230908,091200,9014630,3305,3305,3305,3305,0
|
|
20230908,091100,9014630,3305,3305,3305,3305,0
|
|
20230908,091000,9014630,3305,3305,3305,3305,0
|
|
20230908,090900,9014630,3305,3300,3305,3300,92
|
|
20230908,090800,8711025,3305,3305,3305,3305,0
|
|
20230908,090700,8711025,3305,3300,3305,3300,2
|
|
20230908,090600,8704420,3300,3300,3300,3300,5
|
|
20230908,090500,8687920,3310,3310,3310,3310,0
|
|
20230908,090400,8687920,3310,3310,3310,3310,3
|
|
20230908,090300,8677990,3310,3310,3310,3310,0
|
|
20230908,090200,8677990,3310,3310,3310,3310,0
|
|
20230908,090100,8677990,3310,3305,3310,3305,656
|
|
20230908,090000,6509905,3305,3300,3305,3300,1411
|