653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195000,119238675,3370,3370,3370,3370,1093
|
|
20230906,194900,119238675,3370,3370,3370,3370,0
|
|
20230906,194800,119238675,3370,3370,3370,3370,0
|
|
20230906,194700,119238675,3370,3370,3370,3370,0
|
|
20230906,194600,119238675,3370,3370,3370,3370,0
|
|
20230906,194500,119238675,3370,3370,3370,3370,0
|
|
20230906,194400,119238675,3370,3370,3370,3370,0
|
|
20230906,194300,119238675,3370,3370,3370,3370,0
|
|
20230906,194200,119238675,3370,3370,3370,3370,0
|
|
20230906,194100,119238675,3370,3370,3370,3370,0
|
|
20230906,194000,119238675,3370,3370,3370,3370,0
|
|
20230906,193900,119238675,3370,3370,3370,3370,0
|
|
20230906,193800,119238675,3370,3370,3370,3370,0
|
|
20230906,193700,119238675,3370,3370,3370,3370,0
|
|
20230906,193600,119238675,3370,3370,3370,3370,0
|
|
20230906,193500,119238675,3370,3370,3370,3370,0
|
|
20230906,193400,119238675,3370,3370,3370,3370,0
|
|
20230906,193300,119238675,3370,3370,3370,3370,0
|
|
20230906,193200,119238675,3370,3370,3370,3370,0
|
|
20230906,193100,119238675,3370,3370,3370,3370,0
|
|
20230906,193000,119238675,3370,3370,3370,3370,0
|
|
20230906,192900,119238675,3370,3370,3370,3370,0
|
|
20230906,192800,119238675,3370,3370,3370,3370,0
|
|
20230906,192700,119238675,3370,3370,3370,3370,0
|
|
20230906,192600,119238675,3370,3370,3370,3370,0
|
|
20230906,192500,119238675,3370,3370,3370,3370,0
|
|
20230906,192400,119238675,3370,3370,3370,3370,0
|
|
20230906,192300,119238675,3370,3370,3370,3370,0
|
|
20230906,192200,119238675,3370,3370,3370,3370,0
|
|
20230906,192100,119238675,3370,3370,3370,3370,0
|
|
20230906,192000,119238675,3370,3370,3370,3370,1093
|
|
20230906,191900,119238675,3370,3370,3370,3370,0
|
|
20230906,191800,119238675,3370,3370,3370,3370,0
|
|
20230906,191700,119238675,3370,3370,3370,3370,0
|
|
20230906,191600,119238675,3370,3370,3370,3370,0
|
|
20230906,191500,119238675,3370,3370,3370,3370,0
|
|
20230906,191400,119238675,3370,3370,3370,3370,0
|
|
20230906,191300,119238675,3370,3370,3370,3370,0
|
|
20230906,191200,119238675,3370,3370,3370,3370,0
|
|
20230906,191100,119238675,3370,3370,3370,3370,0
|
|
20230906,191000,119238675,3370,3370,3370,3370,0
|
|
20230906,190900,119238675,3370,3370,3370,3370,0
|
|
20230906,190800,119238675,3370,3370,3370,3370,0
|
|
20230906,190700,119238675,3370,3370,3370,3370,0
|
|
20230906,190600,119238675,3370,3370,3370,3370,0
|
|
20230906,190500,119238675,3370,3370,3370,3370,0
|
|
20230906,190400,119238675,3370,3370,3370,3370,0
|
|
20230906,190300,119238675,3370,3370,3370,3370,0
|
|
20230906,190200,119238675,3370,3370,3370,3370,0
|
|
20230906,190100,119238675,3370,3370,3370,3370,0
|
|
20230906,190000,119238675,3370,3370,3370,3370,0
|
|
20230906,185900,119238675,3370,3370,3370,3370,0
|
|
20230906,185800,119238675,3370,3370,3370,3370,0
|
|
20230906,185700,119238675,3370,3370,3370,3370,0
|
|
20230906,185600,119238675,3370,3370,3370,3370,0
|
|
20230906,185500,119238675,3370,3370,3370,3370,0
|
|
20230906,185400,119238675,3370,3370,3370,3370,0
|
|
20230906,185300,119238675,3370,3370,3370,3370,0
|
|
20230906,185200,119238675,3370,3370,3370,3370,0
|
|
20230906,185100,119238675,3370,3370,3370,3370,0
|
|
20230906,185000,119238675,3370,3370,3370,3370,1093
|
|
20230906,184900,119238675,3370,3370,3370,3370,0
|
|
20230906,184800,119238675,3370,3370,3370,3370,0
|
|
20230906,184700,119238675,3370,3370,3370,3370,0
|
|
20230906,184600,119238675,3370,3370,3370,3370,0
|
|
20230906,184500,119238675,3370,3370,3370,3370,0
|
|
20230906,184400,119238675,3370,3370,3370,3370,0
|
|
20230906,184300,119238675,3370,3370,3370,3370,0
|
|
20230906,184200,119238675,3370,3370,3370,3370,0
|
|
20230906,184100,119238675,3370,3370,3370,3370,0
|
|
20230906,184000,119238675,3370,3370,3370,3370,0
|
|
20230906,183900,119238675,3370,3370,3370,3370,0
|
|
20230906,183800,119238675,3370,3370,3370,3370,0
|
|
20230906,183700,119238675,3370,3370,3370,3370,0
|
|
20230906,183600,119238675,3370,3370,3370,3370,0
|
|
20230906,183500,119238675,3370,3370,3370,3370,0
|
|
20230906,183400,119238675,3370,3370,3370,3370,0
|
|
20230906,183300,119238675,3370,3370,3370,3370,0
|
|
20230906,183200,119238675,3370,3370,3370,3370,0
|
|
20230906,183100,119238675,3370,3370,3370,3370,0
|
|
20230906,183000,119238675,3370,3370,3370,3370,0
|
|
20230906,182900,119238675,3370,3370,3370,3370,0
|
|
20230906,182800,119238675,3370,3370,3370,3370,0
|
|
20230906,182700,119238675,3370,3370,3370,3370,0
|
|
20230906,182600,119238675,3370,3370,3370,3370,0
|
|
20230906,182500,119238675,3370,3370,3370,3370,0
|
|
20230906,182400,119238675,3370,3370,3370,3370,0
|
|
20230906,182300,119238675,3370,3370,3370,3370,0
|
|
20230906,182200,119238675,3370,3370,3370,3370,0
|
|
20230906,182100,119238675,3370,3370,3370,3370,0
|
|
20230906,182000,119238675,3370,3370,3370,3370,1093
|
|
20230906,181900,119238675,3370,3370,3370,3370,0
|
|
20230906,181800,119238675,3370,3370,3370,3370,0
|
|
20230906,181700,119238675,3370,3370,3370,3370,0
|
|
20230906,181600,119238675,3370,3370,3370,3370,0
|
|
20230906,181500,119238675,3370,3370,3370,3370,0
|
|
20230906,181400,119238675,3370,3370,3370,3370,0
|
|
20230906,181300,119238675,3370,3370,3370,3370,0
|
|
20230906,181200,119238675,3370,3370,3370,3370,0
|
|
20230906,181100,119238675,3370,3370,3370,3370,0
|
|
20230906,181000,119238675,3370,3370,3370,3370,0
|
|
20230906,180900,119238675,3370,3370,3370,3370,0
|
|
20230906,180800,119238675,3370,3370,3370,3370,0
|
|
20230906,180700,119238675,3370,3370,3370,3370,0
|
|
20230906,180600,119238675,3370,3370,3370,3370,0
|
|
20230906,180500,119238675,3370,3370,3370,3370,0
|
|
20230906,180400,119238675,3370,3370,3370,3370,0
|
|
20230906,180300,119238675,3370,3370,3370,3370,0
|
|
20230906,180200,119238675,3370,3370,3370,3370,0
|
|
20230906,180100,119238675,3370,3370,3370,3370,0
|
|
20230906,180000,119238675,3370,3370,3370,3370,0
|
|
20230906,175900,119238675,3370,3370,3370,3370,0
|
|
20230906,175800,119238675,3370,3370,3370,3370,0
|
|
20230906,175700,119238675,3370,3370,3370,3370,0
|
|
20230906,175600,119238675,3370,3370,3370,3370,0
|
|
20230906,175500,119238675,3370,3370,3370,3370,0
|
|
20230906,175400,119238675,3370,3370,3370,3370,0
|
|
20230906,175300,119238675,3370,3370,3370,3370,0
|
|
20230906,175200,119238675,3370,3370,3370,3370,0
|
|
20230906,175100,119238675,3370,3370,3370,3370,0
|
|
20230906,175000,119238675,3370,3370,3370,3370,1093
|
|
20230906,174900,119238675,3370,3370,3370,3370,0
|
|
20230906,174800,119238675,3370,3370,3370,3370,0
|
|
20230906,174700,119238675,3370,3370,3370,3370,0
|
|
20230906,174600,119238675,3370,3370,3370,3370,0
|
|
20230906,174500,119238675,3370,3370,3370,3370,0
|
|
20230906,174400,119238675,3370,3370,3370,3370,0
|
|
20230906,174300,119238675,3370,3370,3370,3370,0
|
|
20230906,174200,119238675,3370,3370,3370,3370,0
|
|
20230906,174100,119238675,3370,3370,3370,3370,0
|
|
20230906,174000,119238675,3370,3370,3370,3370,0
|
|
20230906,173900,119238675,3370,3370,3370,3370,0
|
|
20230906,173800,119238675,3370,3370,3370,3370,0
|
|
20230906,173700,119238675,3370,3370,3370,3370,0
|
|
20230906,173600,119238675,3370,3370,3370,3370,0
|
|
20230906,173500,119238675,3370,3370,3370,3370,0
|
|
20230906,173400,119238675,3370,3370,3370,3370,0
|
|
20230906,173300,119238675,3370,3370,3370,3370,0
|
|
20230906,173200,119238675,3370,3370,3370,3370,0
|
|
20230906,173100,119238675,3370,3370,3370,3370,0
|
|
20230906,173000,119238675,3370,3370,3370,3370,0
|
|
20230906,172900,119238675,3370,3370,3370,3370,0
|
|
20230906,172800,119238675,3370,3370,3370,3370,0
|
|
20230906,172700,119238675,3370,3370,3370,3370,0
|
|
20230906,172600,119238675,3370,3370,3370,3370,0
|
|
20230906,172500,119238675,3370,3370,3370,3370,0
|
|
20230906,172400,119238675,3370,3370,3370,3370,0
|
|
20230906,172300,119238675,3370,3370,3370,3370,0
|
|
20230906,172200,119238675,3370,3370,3370,3370,0
|
|
20230906,172100,119238675,3370,3370,3370,3370,0
|
|
20230906,172000,119238675,3370,3370,3370,3370,1093
|
|
20230906,171900,119238675,3370,3370,3370,3370,0
|
|
20230906,171800,119238675,3370,3370,3370,3370,0
|
|
20230906,171700,119238675,3370,3370,3370,3370,0
|
|
20230906,171600,119238675,3370,3370,3370,3370,0
|
|
20230906,171500,119238675,3370,3370,3370,3370,0
|
|
20230906,171400,119238675,3370,3370,3370,3370,0
|
|
20230906,171300,119238675,3370,3370,3370,3370,0
|
|
20230906,171200,119238675,3370,3370,3370,3370,0
|
|
20230906,171100,119238675,3370,3370,3370,3370,0
|
|
20230906,171000,119238675,3370,3370,3370,3370,0
|
|
20230906,170900,119238675,3370,3370,3370,3370,0
|
|
20230906,170800,119238675,3370,3370,3370,3370,0
|
|
20230906,170700,119238675,3370,3370,3370,3370,0
|
|
20230906,170600,119238675,3370,3370,3370,3370,0
|
|
20230906,170500,119238675,3370,3370,3370,3370,0
|
|
20230906,170400,119238675,3370,3370,3370,3370,0
|
|
20230906,170300,119238675,3370,3370,3370,3370,0
|
|
20230906,170200,119238675,3370,3370,3370,3370,0
|
|
20230906,170100,119238675,3370,3370,3370,3370,0
|
|
20230906,170000,119238675,3370,3370,3370,3370,0
|
|
20230906,165900,119238675,3370,3370,3370,3370,0
|
|
20230906,165800,119238675,3370,3370,3370,3370,0
|
|
20230906,165700,119238675,3370,3370,3370,3370,0
|
|
20230906,165600,119238675,3370,3370,3370,3370,0
|
|
20230906,165500,119238675,3370,3370,3370,3370,0
|
|
20230906,165400,119238675,3370,3370,3370,3370,0
|
|
20230906,165300,119238675,3370,3370,3370,3370,0
|
|
20230906,165200,119238675,3370,3370,3370,3370,0
|
|
20230906,165100,119238675,3370,3370,3370,3370,0
|
|
20230906,165000,119238675,3370,3370,3370,3370,1093
|
|
20230906,164900,119238675,3370,3370,3370,3370,0
|
|
20230906,164800,119238675,3370,3370,3370,3370,0
|
|
20230906,164700,119238675,3370,3370,3370,3370,0
|
|
20230906,164600,119238675,3370,3370,3370,3370,0
|
|
20230906,164500,119238675,3370,3370,3370,3370,0
|
|
20230906,164400,119238675,3370,3370,3370,3370,0
|
|
20230906,164300,119238675,3370,3370,3370,3370,0
|
|
20230906,164200,119238675,3370,3370,3370,3370,0
|
|
20230906,164100,119238675,3370,3370,3370,3370,0
|
|
20230906,164000,119238675,3370,3370,3370,3370,0
|
|
20230906,163900,119238675,3370,3370,3370,3370,0
|
|
20230906,163800,119238675,3370,3370,3370,3370,0
|
|
20230906,163700,119238675,3370,3370,3370,3370,0
|
|
20230906,163600,119238675,3370,3370,3370,3370,0
|
|
20230906,163500,119238675,3370,3370,3370,3370,0
|
|
20230906,163400,119238675,3370,3370,3370,3370,0
|
|
20230906,163300,119238675,3370,3370,3370,3370,0
|
|
20230906,163200,119238675,3370,3370,3370,3370,0
|
|
20230906,163100,119238675,3370,3370,3370,3370,0
|
|
20230906,163000,119238675,3370,3370,3370,3370,0
|
|
20230906,162900,119238675,3370,3370,3370,3370,0
|
|
20230906,162800,119238675,3370,3370,3370,3370,0
|
|
20230906,162700,119238675,3370,3370,3370,3370,0
|
|
20230906,162600,119238675,3370,3370,3370,3370,0
|
|
20230906,162500,119238675,3370,3370,3370,3370,0
|
|
20230906,162400,119238675,3370,3370,3370,3370,0
|
|
20230906,162300,119238675,3370,3370,3370,3370,0
|
|
20230906,162200,119238675,3370,3370,3370,3370,0
|
|
20230906,162100,119238675,3370,3370,3370,3370,0
|
|
20230906,162000,119238675,3370,3370,3370,3370,1093
|
|
20230906,161900,119238675,3370,3370,3370,3370,0
|
|
20230906,161800,119238675,3370,3370,3370,3370,0
|
|
20230906,161700,119238675,3370,3370,3370,3370,0
|
|
20230906,161600,119238675,3370,3370,3370,3370,0
|
|
20230906,161500,119238675,3370,3370,3370,3370,0
|
|
20230906,161400,119238675,3370,3370,3370,3370,0
|
|
20230906,161300,119238675,3370,3370,3370,3370,0
|
|
20230906,161200,119238675,3370,3370,3370,3370,0
|
|
20230906,161100,119238675,3370,3370,3370,3370,0
|
|
20230906,161000,119238675,3370,3370,3370,3370,0
|
|
20230906,160900,119238675,3370,3370,3370,3370,0
|
|
20230906,160800,119238675,3370,3370,3370,3370,0
|
|
20230906,160700,119238675,3370,3370,3370,3370,0
|
|
20230906,160600,119238675,3370,3370,3370,3370,0
|
|
20230906,160500,119238675,3370,3370,3370,3370,0
|
|
20230906,160400,119238675,3370,3370,3370,3370,0
|
|
20230906,160300,119238675,3370,3370,3370,3370,0
|
|
20230906,160200,119238675,3370,3370,3370,3370,0
|
|
20230906,160100,119238675,3370,3370,3370,3370,0
|
|
20230906,160000,119238675,3370,3370,3370,3370,0
|
|
20230906,155900,119238675,3370,3370,3370,3370,0
|
|
20230906,155800,119238675,3370,3370,3370,3370,0
|
|
20230906,155700,119238675,3370,3370,3370,3370,0
|
|
20230906,155600,119238675,3370,3370,3370,3370,0
|
|
20230906,155500,119238675,3370,3370,3370,3370,0
|
|
20230906,155400,119238675,3370,3370,3370,3370,0
|
|
20230906,155300,119238675,3370,3370,3370,3370,0
|
|
20230906,155200,119238675,3370,3370,3370,3370,0
|
|
20230906,155100,119238675,3370,3370,3370,3370,0
|
|
20230906,155000,119238675,3370,3370,3370,3370,1093
|
|
20230906,154900,119238675,3370,3370,3370,3370,0
|
|
20230906,154800,119238675,3370,3370,3370,3370,0
|
|
20230906,154700,119238675,3370,3370,3370,3370,0
|
|
20230906,154600,119238675,3370,3370,3370,3370,0
|
|
20230906,154500,119238675,3370,3370,3370,3370,0
|
|
20230906,154400,119238675,3370,3370,3370,3370,0
|
|
20230906,154300,119238675,3370,3370,3370,3370,0
|
|
20230906,154200,119238675,3370,3370,3370,3370,0
|
|
20230906,154100,119238675,3370,3370,3370,3370,0
|
|
20230906,154000,119238675,3370,3370,3370,3370,0
|
|
20230906,153900,119238675,3370,3370,3370,3370,0
|
|
20230906,153800,119238675,3370,3370,3370,3370,0
|
|
20230906,153700,119238675,3370,3370,3370,3370,0
|
|
20230906,153600,119238675,3370,3370,3370,3370,0
|
|
20230906,153500,119238675,3370,3370,3370,3370,0
|
|
20230906,153400,119238675,3370,3370,3370,3370,0
|
|
20230906,153300,119238675,3370,3370,3370,3370,0
|
|
20230906,153200,119238675,3370,3370,3370,3370,0
|
|
20230906,153100,119238675,3370,3370,3370,3370,0
|
|
20230906,153000,119238675,3370,3370,3370,3370,1093
|
|
20230906,152900,115555265,3370,3370,3370,3370,0
|
|
20230906,152800,115555265,3370,3370,3370,3370,0
|
|
20230906,152700,115555265,3370,3370,3370,3370,0
|
|
20230906,152600,115555265,3370,3370,3370,3370,0
|
|
20230906,152500,115555265,3370,3370,3370,3370,0
|
|
20230906,152400,115555265,3370,3370,3370,3370,0
|
|
20230906,152300,115555265,3370,3370,3370,3370,0
|
|
20230906,152200,115555265,3370,3370,3370,3370,0
|
|
20230906,152100,115555265,3370,3370,3370,3370,0
|
|
20230906,152000,115555265,3370,3370,3370,3370,0
|
|
20230906,151900,115555265,3370,3370,3370,3370,0
|
|
20230906,151800,115555265,3370,3370,3370,3370,0
|
|
20230906,151700,115555265,3370,3370,3370,3370,2
|
|
20230906,151600,115548525,3355,3355,3355,3355,0
|
|
20230906,151500,115548525,3355,3360,3360,3355,731
|
|
20230906,151400,113095925,3360,3360,3360,3360,0
|
|
20230906,151300,113095925,3360,3360,3360,3360,1
|
|
20230906,151200,113092565,3360,3360,3360,3360,64
|
|
20230906,151100,112877525,3370,3365,3370,3360,2501
|
|
20230906,151000,104470635,3365,3365,3365,3365,77
|
|
20230906,150900,104211530,3370,3370,3370,3370,0
|
|
20230906,150800,104211530,3370,3370,3370,3370,1
|
|
20230906,150700,104208160,3365,3365,3365,3365,70
|
|
20230906,150600,103972610,3365,3365,3365,3365,0
|
|
20230906,150500,103972610,3365,3360,3365,3360,1318
|
|
20230906,150400,99538240,3355,3355,3355,3355,69
|
|
20230906,150300,99306745,3365,3365,3365,3365,0
|
|
20230906,150200,99306745,3365,3365,3365,3365,0
|
|
20230906,150100,99306745,3365,3365,3365,3365,0
|
|
20230906,150000,99306745,3365,3365,3365,3365,0
|
|
20230906,145900,99306745,3365,3365,3365,3365,10
|
|
20230906,145800,99273095,3365,3365,3365,3365,0
|
|
20230906,145700,99273095,3365,3365,3365,3365,0
|
|
20230906,145600,99273095,3365,3365,3365,3365,0
|
|
20230906,145500,99273095,3365,3365,3365,3365,0
|
|
20230906,145400,99273095,3365,3365,3365,3365,0
|
|
20230906,145300,99273095,3365,3355,3365,3355,223
|
|
20230906,145200,98524920,3355,3355,3355,3355,0
|
|
20230906,145100,98524920,3355,3355,3355,3355,0
|
|
20230906,145000,98524920,3355,3355,3355,3355,0
|
|
20230906,144900,98524920,3355,3355,3355,3355,0
|
|
20230906,144800,98524920,3355,3355,3355,3355,0
|
|
20230906,144700,98524920,3355,3355,3355,3355,0
|
|
20230906,144600,98524920,3355,3355,3355,3355,5
|
|
20230906,144500,98508145,3355,3355,3355,3355,10
|
|
20230906,144400,98474595,3355,3355,3355,3355,11
|
|
20230906,144300,98437690,3355,3355,3355,3355,34
|
|
20230906,144200,98323620,3355,3360,3365,3355,171
|
|
20230906,144100,97749025,3355,3355,3355,3355,0
|
|
20230906,144000,97749025,3355,3355,3355,3355,69
|
|
20230906,143900,97517530,3360,3360,3360,3360,1
|
|
20230906,143800,97514170,3355,3355,3355,3355,71
|
|
20230906,143700,97275965,3360,3360,3360,3360,50
|
|
20230906,143600,97107965,3360,3360,3360,3360,1220
|
|
20230906,143500,93008765,3365,3365,3365,3365,0
|
|
20230906,143400,93008765,3365,3365,3365,3365,0
|
|
20230906,143300,93008765,3365,3365,3365,3365,3
|
|
20230906,143200,92998670,3365,3365,3365,3365,0
|
|
20230906,143100,92998670,3365,3365,3365,3365,1
|
|
20230906,143000,92995305,3360,3360,3360,3360,786
|
|
20230906,142900,90354345,3355,3355,3355,3355,69
|
|
20230906,142800,90122850,3355,3355,3355,3355,700
|
|
20230906,142700,87774350,3355,3355,3355,3355,69
|
|
20230906,142600,87542855,3355,3355,3355,3355,0
|
|
20230906,142500,87542855,3355,3355,3355,3355,0
|
|
20230906,142400,87542855,3355,3355,3355,3355,25
|
|
20230906,142300,87458980,3360,3360,3360,3360,0
|
|
20230906,142200,87458980,3360,3360,3360,3360,298
|
|
20230906,142100,86457700,3360,3360,3360,3360,0
|
|
20230906,142000,86457700,3360,3360,3360,3360,5
|
|
20230906,141900,86440900,3360,3355,3360,3355,153
|
|
20230906,141800,85927165,3355,3355,3355,3355,0
|
|
20230906,141700,85927165,3355,3355,3355,3355,0
|
|
20230906,141600,85927165,3355,3355,3355,3355,69
|
|
20230906,141500,85695670,3360,3360,3360,3360,0
|
|
20230906,141400,85695670,3360,3360,3360,3360,59
|
|
20230906,141300,85497430,3355,3355,3355,3355,71
|
|
20230906,141200,85259225,3355,3355,3355,3355,0
|
|
20230906,141100,85259225,3355,3355,3355,3355,70
|
|
20230906,141000,85024375,3355,3355,3355,3355,0
|
|
20230906,140900,85024375,3355,3355,3355,3355,0
|
|
20230906,140800,85024375,3355,3355,3355,3355,70
|
|
20230906,140700,84789525,3355,3355,3355,3355,3
|
|
20230906,140600,84779460,3355,3355,3355,3355,0
|
|
20230906,140500,84779460,3355,3355,3355,3355,27
|
|
20230906,140400,84688875,3360,3360,3360,3360,0
|
|
20230906,140300,84688875,3360,3360,3360,3360,0
|
|
20230906,140200,84688875,3360,3360,3360,3360,0
|
|
20230906,140100,84688875,3360,3360,3360,3360,0
|
|
20230906,140000,84688875,3360,3360,3360,3360,0
|
|
20230906,135900,84688875,3360,3360,3360,3360,0
|
|
20230906,135800,84688875,3360,3360,3360,3360,201
|
|
20230906,135700,84013515,3360,3355,3360,3355,121
|
|
20230906,135600,83607310,3355,3355,3355,3355,0
|
|
20230906,135500,83607310,3355,3355,3355,3355,68
|
|
20230906,135400,83379170,3360,3360,3360,3360,0
|
|
20230906,135300,83379170,3360,3360,3360,3360,1
|
|
20230906,135200,83375810,3355,3355,3355,3355,72
|
|
20230906,135100,83134250,3355,3355,3355,3355,0
|
|
20230906,135000,83134250,3355,3355,3355,3355,76
|
|
20230906,134900,82879270,3355,3355,3355,3355,70
|
|
20230906,134800,82644420,3360,3360,3360,3360,2
|
|
20230906,134700,82637700,3355,3355,3355,3355,0
|
|
20230906,134600,82637700,3355,3355,3355,3355,68
|
|
20230906,134500,82409560,3355,3355,3355,3355,0
|
|
20230906,134400,82409560,3355,3355,3355,3355,69
|
|
20230906,134300,82178065,3355,3355,3355,3355,0
|
|
20230906,134200,82178065,3355,3355,3355,3355,0
|
|
20230906,134100,82178065,3355,3355,3355,3355,70
|
|
20230906,134000,81943215,3360,3360,3360,3360,5
|
|
20230906,133900,81926415,3355,3355,3355,3355,3
|
|
20230906,133800,81916350,3355,3355,3355,3355,68
|
|
20230906,133700,81688210,3355,3355,3355,3355,0
|
|
20230906,133600,81688210,3355,3355,3355,3355,0
|
|
20230906,133500,81688210,3355,3355,3355,3355,0
|
|
20230906,133400,81688210,3355,3355,3355,3355,0
|
|
20230906,133300,81688210,3355,3355,3355,3355,3
|
|
20230906,133200,81678145,3355,3355,3355,3355,0
|
|
20230906,133100,81678145,3355,3355,3355,3355,0
|
|
20230906,133000,81678145,3355,3355,3355,3355,0
|
|
20230906,132900,81678145,3355,3355,3355,3355,0
|
|
20230906,132800,81678145,3355,3355,3355,3355,7
|
|
20230906,132700,81654660,3355,3350,3355,3350,1079
|
|
20230906,132600,78034745,3355,3355,3355,3355,0
|
|
20230906,132500,78034745,3355,3355,3355,3355,34
|
|
20230906,132400,77920675,3355,3355,3355,3355,0
|
|
20230906,132300,77920675,3355,3355,3355,3355,203
|
|
20230906,132200,77239610,3355,3355,3355,3355,0
|
|
20230906,132100,77239610,3355,3355,3355,3355,9
|
|
20230906,132000,77209415,3355,3355,3355,3355,0
|
|
20230906,131900,77209415,3355,3355,3355,3355,0
|
|
20230906,131800,77209415,3355,3355,3355,3355,0
|
|
20230906,131700,77209415,3355,3355,3355,3355,0
|
|
20230906,131600,77209415,3355,3355,3355,3355,1
|
|
20230906,131500,77206060,3355,3355,3355,3355,33
|
|
20230906,131400,77095345,3355,3355,3355,3355,14
|
|
20230906,131300,77048375,3355,3355,3355,3355,0
|
|
20230906,131200,77048375,3355,3355,3355,3355,70
|
|
20230906,131100,76813525,3355,3355,3355,3355,0
|
|
20230906,131000,76813525,3355,3355,3355,3355,0
|
|
20230906,130900,76813525,3355,3355,3355,3355,69
|
|
20230906,130800,76582030,3355,3355,3355,3355,0
|
|
20230906,130700,76582030,3355,3355,3355,3355,0
|
|
20230906,130600,76582030,3355,3355,3355,3355,69
|
|
20230906,130500,76350535,3355,3355,3355,3355,0
|
|
20230906,130400,76350535,3355,3355,3355,3355,0
|
|
20230906,130300,76350535,3355,3355,3355,3355,72
|
|
20230906,130200,76108975,3355,3355,3355,3355,3
|
|
20230906,130100,76098910,3355,3355,3355,3355,69
|
|
20230906,130000,75867415,3355,3355,3355,3355,0
|
|
20230906,125900,75867415,3355,3355,3355,3355,0
|
|
20230906,125800,75867415,3355,3355,3355,3355,70
|
|
20230906,125700,75632565,3355,3355,3355,3355,20
|
|
20230906,125600,75565465,3355,3355,3355,3355,0
|
|
20230906,125500,75565465,3355,3355,3355,3355,70
|
|
20230906,125400,75330615,3355,3355,3355,3355,0
|
|
20230906,125300,75330615,3355,3355,3355,3355,287
|
|
20230906,125200,74367730,3355,3355,3355,3355,0
|
|
20230906,125100,74367730,3355,3355,3355,3355,0
|
|
20230906,125000,74367730,3355,3355,3355,3355,0
|
|
20230906,124900,74367730,3355,3355,3355,3355,0
|
|
20230906,124800,74367730,3355,3355,3355,3355,0
|
|
20230906,124700,74367730,3355,3355,3355,3355,1
|
|
20230906,124600,74364375,3355,3355,3355,3355,0
|
|
20230906,124500,74364375,3355,3355,3355,3355,1
|
|
20230906,124400,74361020,3355,3355,3355,3355,900
|
|
20230906,124300,71341520,3355,3355,3355,3355,0
|
|
20230906,124200,71341520,3355,3355,3355,3355,1101
|
|
20230906,124100,67647665,3355,3355,3355,3355,0
|
|
20230906,124000,67647665,3355,3355,3355,3355,0
|
|
20230906,123900,67647665,3355,3355,3355,3355,0
|
|
20230906,123800,67647665,3355,3355,3355,3355,0
|
|
20230906,123700,67647665,3355,3355,3355,3355,6
|
|
20230906,123600,67627535,3350,3350,3350,3350,0
|
|
20230906,123500,67627535,3350,3350,3350,3350,0
|
|
20230906,123400,67627535,3350,3350,3350,3350,0
|
|
20230906,123300,67627535,3350,3350,3350,3350,10
|
|
20230906,123200,67594035,3355,3355,3355,3355,3
|
|
20230906,123100,67583970,3350,3350,3350,3350,0
|
|
20230906,123000,67583970,3350,3350,3350,3350,3
|
|
20230906,122900,67573920,3360,3360,3360,3360,0
|
|
20230906,122800,67573920,3360,3360,3360,3360,0
|
|
20230906,122700,67573920,3360,3360,3360,3360,0
|
|
20230906,122600,67573920,3360,3360,3360,3360,0
|
|
20230906,122500,67573920,3360,3360,3360,3360,0
|
|
20230906,122400,67573920,3360,3360,3360,3360,0
|
|
20230906,122300,67573920,3360,3360,3360,3360,0
|
|
20230906,122200,67573920,3360,3360,3360,3360,0
|
|
20230906,122100,67573920,3360,3355,3360,3355,4002
|
|
20230906,122000,54137840,3355,3355,3355,3355,0
|
|
20230906,121900,54137840,3355,3355,3355,3355,0
|
|
20230906,121800,54137840,3355,3355,3355,3355,0
|
|
20230906,121700,54137840,3355,3355,3355,3355,0
|
|
20230906,121600,54137840,3355,3355,3355,3355,0
|
|
20230906,121500,54137840,3355,3355,3355,3355,0
|
|
20230906,121400,54137840,3355,3355,3355,3355,24
|
|
20230906,121300,54057320,3355,3355,3355,3355,0
|
|
20230906,121200,54057320,3355,3355,3355,3355,0
|
|
20230906,121100,54057320,3355,3355,3355,3355,0
|
|
20230906,121000,54057320,3355,3355,3355,3355,0
|
|
20230906,120900,54057320,3355,3355,3355,3355,0
|
|
20230906,120800,54057320,3355,3355,3355,3355,0
|
|
20230906,120700,54057320,3355,3355,3355,3355,0
|
|
20230906,120600,54057320,3355,3355,3355,3355,0
|
|
20230906,120500,54057320,3355,3355,3355,3355,0
|
|
20230906,120400,54057320,3355,3355,3355,3355,0
|
|
20230906,120300,54057320,3355,3355,3355,3355,0
|
|
20230906,120200,54057320,3355,3355,3355,3355,0
|
|
20230906,120100,54057320,3355,3355,3355,3355,0
|
|
20230906,120000,54057320,3355,3355,3355,3355,0
|
|
20230906,115900,54057320,3355,3355,3355,3355,0
|
|
20230906,115800,54057320,3355,3355,3355,3355,0
|
|
20230906,115700,54057320,3355,3355,3355,3355,1
|
|
20230906,115600,54053965,3345,3345,3345,3345,0
|
|
20230906,115500,54053965,3345,3345,3345,3345,0
|
|
20230906,115400,54053965,3345,3345,3345,3345,206
|
|
20230906,115300,53364895,3350,3350,3350,3350,0
|
|
20230906,115200,53364895,3350,3350,3350,3350,0
|
|
20230906,115100,53364895,3350,3350,3350,3350,99
|
|
20230906,115000,53033245,3350,3350,3350,3350,3
|
|
20230906,114900,53023195,3355,3355,3355,3355,0
|
|
20230906,114800,53023195,3355,3355,3355,3355,1
|
|
20230906,114700,53019840,3350,3350,3350,3350,0
|
|
20230906,114600,53019840,3350,3350,3350,3350,0
|
|
20230906,114500,53019840,3350,3350,3350,3350,0
|
|
20230906,114400,53019840,3350,3350,3350,3350,0
|
|
20230906,114300,53019840,3350,3350,3350,3350,1
|
|
20230906,114200,53016490,3350,3350,3350,3350,0
|
|
20230906,114100,53016490,3350,3350,3350,3350,0
|
|
20230906,114000,53016490,3350,3350,3350,3350,0
|
|
20230906,113900,53016490,3350,3350,3350,3350,100
|
|
20230906,113800,52681490,3355,3355,3355,3355,0
|
|
20230906,113700,52681490,3355,3355,3355,3355,24
|
|
20230906,113600,52600970,3350,3350,3350,3350,0
|
|
20230906,113500,52600970,3350,3350,3350,3350,0
|
|
20230906,113400,52600970,3350,3350,3350,3350,0
|
|
20230906,113300,52600970,3350,3350,3350,3350,0
|
|
20230906,113200,52600970,3350,3350,3350,3350,2
|
|
20230906,113100,52594270,3350,3350,3350,3350,0
|
|
20230906,113000,52594270,3350,3350,3350,3350,0
|
|
20230906,112900,52594270,3350,3350,3350,3350,0
|
|
20230906,112800,52594270,3350,3350,3350,3350,0
|
|
20230906,112700,52594270,3350,3350,3350,3350,0
|
|
20230906,112600,52594270,3350,3350,3350,3350,0
|
|
20230906,112500,52594270,3350,3350,3350,3350,0
|
|
20230906,112400,52594270,3350,3350,3350,3350,1
|
|
20230906,112300,52590920,3350,3350,3350,3350,409
|
|
20230906,112200,51220770,3350,3350,3350,3350,1010
|
|
20230906,112100,47837270,3355,3355,3355,3355,0
|
|
20230906,112000,47837270,3355,3350,3355,3350,2
|
|
20230906,111900,47830565,3350,3355,3355,3350,513
|
|
20230906,111800,46111950,3360,3360,3360,3360,0
|
|
20230906,111700,46111950,3360,3360,3360,3360,1
|
|
20230906,111600,46108590,3355,3355,3355,3355,69
|
|
20230906,111500,45877095,3355,3355,3355,3355,0
|
|
20230906,111400,45877095,3355,3355,3355,3355,70
|
|
20230906,111300,45642245,3355,3355,3355,3355,70
|
|
20230906,111200,45407395,3360,3360,3360,3360,0
|
|
20230906,111100,45407395,3360,3355,3360,3355,805
|
|
20230906,111000,42706615,3355,3355,3355,3355,0
|
|
20230906,110900,42706615,3355,3355,3355,3355,0
|
|
20230906,110800,42706615,3355,3350,3355,3350,1055
|
|
20230906,110700,39167490,3350,3350,3350,3350,20
|
|
20230906,110600,39100490,3355,3355,3355,3355,0
|
|
20230906,110500,39100490,3355,3355,3355,3355,0
|
|
20230906,110400,39100490,3355,3355,3355,3355,0
|
|
20230906,110300,39100490,3355,3355,3355,3355,0
|
|
20230906,110200,39100490,3355,3355,3355,3355,0
|
|
20230906,110100,39100490,3355,3355,3355,3355,10
|
|
20230906,110000,39066940,3355,3355,3355,3355,2
|
|
20230906,105900,39060230,3355,3355,3355,3355,0
|
|
20230906,105800,39060230,3355,3355,3355,3355,0
|
|
20230906,105700,39060230,3355,3355,3355,3355,0
|
|
20230906,105600,39060230,3355,3355,3355,3355,0
|
|
20230906,105500,39060230,3355,3355,3355,3355,0
|
|
20230906,105400,39060230,3355,3360,3360,3355,71
|
|
20230906,105300,38822020,3355,3355,3355,3355,0
|
|
20230906,105200,38822020,3355,3355,3355,3355,68
|
|
20230906,105100,38593880,3360,3360,3360,3360,0
|
|
20230906,105000,38593880,3360,3355,3360,3355,3001
|
|
20230906,104900,28525520,3355,3355,3355,3355,1506
|
|
20230906,104800,23472890,3360,3355,3360,3355,7
|
|
20230906,104700,23449400,3355,3360,3360,3355,278
|
|
20230906,104600,22516705,3360,3360,3360,3360,0
|
|
20230906,104500,22516705,3360,3360,3360,3360,0
|
|
20230906,104400,22516705,3360,3360,3360,3360,0
|
|
20230906,104300,22516705,3360,3360,3360,3360,0
|
|
20230906,104200,22516705,3360,3360,3360,3360,0
|
|
20230906,104100,22516705,3360,3360,3360,3360,0
|
|
20230906,104000,22516705,3360,3360,3360,3360,0
|
|
20230906,103900,22516705,3360,3360,3360,3360,0
|
|
20230906,103800,22516705,3360,3360,3360,3360,0
|
|
20230906,103700,22516705,3360,3360,3360,3360,0
|
|
20230906,103600,22516705,3360,3355,3360,3355,11
|
|
20230906,103500,22479795,3360,3360,3360,3360,0
|
|
20230906,103400,22479795,3360,3360,3360,3360,1
|
|
20230906,103300,22476435,3360,3360,3360,3360,0
|
|
20230906,103200,22476435,3360,3360,3360,3360,0
|
|
20230906,103100,22476435,3360,3360,3360,3360,62
|
|
20230906,103000,22268115,3360,3360,3360,3360,297
|
|
20230906,102900,21270195,3360,3360,3360,3360,0
|
|
20230906,102800,21270195,3360,3360,3360,3360,0
|
|
20230906,102700,21270195,3360,3360,3360,3360,0
|
|
20230906,102600,21270195,3360,3360,3360,3360,2
|
|
20230906,102500,21263475,3360,3360,3360,3360,1
|
|
20230906,102400,21260115,3360,3360,3360,3360,300
|
|
20230906,102300,20252115,3360,3360,3360,3360,0
|
|
20230906,102200,20252115,3360,3360,3360,3360,1
|
|
20230906,102100,20248755,3360,3360,3360,3360,0
|
|
20230906,102000,20248755,3360,3360,3360,3360,0
|
|
20230906,101900,20248755,3360,3360,3360,3360,0
|
|
20230906,101800,20248755,3360,3360,3360,3360,0
|
|
20230906,101700,20248755,3360,3360,3360,3360,40
|
|
20230906,101600,20114355,3360,3360,3360,3360,0
|
|
20230906,101500,20114355,3360,3360,3360,3360,12
|
|
20230906,101400,20074035,3355,3355,3355,3355,0
|
|
20230906,101300,20074035,3355,3355,3355,3355,1169
|
|
20230906,101200,16152040,3355,3355,3355,3355,5
|
|
20230906,101100,16135265,3355,3355,3355,3355,5
|
|
20230906,101000,16118490,3355,3355,3355,3355,10
|
|
20230906,100900,16084940,3355,3355,3355,3355,0
|
|
20230906,100800,16084940,3355,3355,3355,3355,1
|
|
20230906,100700,16081585,3350,3350,3350,3350,1
|
|
20230906,100600,16078235,3345,3345,3345,3345,0
|
|
20230906,100500,16078235,3345,3345,3345,3345,0
|
|
20230906,100400,16078235,3345,3345,3345,3345,0
|
|
20230906,100300,16078235,3345,3345,3345,3345,0
|
|
20230906,100200,16078235,3345,3350,3350,3345,21
|
|
20230906,100100,16007985,3350,3350,3350,3350,0
|
|
20230906,100000,16007985,3350,3355,3355,3350,208
|
|
20230906,095900,15311135,3365,3360,3365,3360,18
|
|
20230906,095800,15250640,3350,3350,3350,3350,50
|
|
20230906,095700,15083140,3360,3360,3360,3360,0
|
|
20230906,095600,15083140,3360,3365,3365,3360,187
|
|
20230906,095500,14454815,3360,3360,3360,3360,0
|
|
20230906,095400,14454815,3360,3360,3360,3360,0
|
|
20230906,095300,14454815,3360,3360,3360,3360,0
|
|
20230906,095200,14454815,3360,3360,3360,3360,0
|
|
20230906,095100,14454815,3360,3360,3360,3360,50
|
|
20230906,095000,14286815,3365,3365,3365,3365,1
|
|
20230906,094900,14283450,3365,3365,3365,3365,0
|
|
20230906,094800,14283450,3365,3365,3365,3365,0
|
|
20230906,094700,14283450,3365,3365,3365,3365,0
|
|
20230906,094600,14283450,3365,3365,3365,3365,1
|
|
20230906,094500,14280085,3365,3365,3365,3365,0
|
|
20230906,094400,14280085,3365,3365,3365,3365,0
|
|
20230906,094300,14280085,3365,3365,3365,3365,1
|
|
20230906,094200,14276720,3365,3365,3365,3365,0
|
|
20230906,094100,14276720,3365,3365,3365,3365,10
|
|
20230906,094000,14243070,3365,3365,3365,3365,0
|
|
20230906,093900,14243070,3365,3365,3365,3365,0
|
|
20230906,093800,14243070,3365,3365,3365,3365,12
|
|
20230906,093700,14202690,3365,3365,3365,3365,1
|
|
20230906,093600,14199325,3365,3365,3365,3365,0
|
|
20230906,093500,14199325,3365,3365,3365,3365,1
|
|
20230906,093400,14195960,3365,3365,3365,3365,0
|
|
20230906,093300,14195960,3365,3365,3365,3365,3
|
|
20230906,093200,14185865,3365,3365,3365,3365,13
|
|
20230906,093100,14142120,3365,3365,3365,3365,0
|
|
20230906,093000,14142120,3365,3365,3365,3365,15
|
|
20230906,092900,14091645,3365,3365,3365,3365,5
|
|
20230906,092800,14074820,3365,3365,3365,3365,0
|
|
20230906,092700,14074820,3365,3365,3365,3365,1
|
|
20230906,092600,14071455,3370,3370,3370,3370,74
|
|
20230906,092500,13822075,3360,3360,3360,3360,0
|
|
20230906,092400,13822075,3360,3360,3360,3360,0
|
|
20230906,092300,13822075,3360,3360,3360,3360,0
|
|
20230906,092200,13822075,3360,3360,3360,3360,20
|
|
20230906,092100,13754875,3360,3370,3370,3360,700
|
|
20230906,092000,11401640,3370,3370,3370,3370,91
|
|
20230906,091900,11094970,3370,3370,3370,3370,0
|
|
20230906,091800,11094970,3370,3370,3370,3370,0
|
|
20230906,091700,11094970,3370,3370,3370,3370,1
|
|
20230906,091600,11091600,3370,3370,3370,3370,150
|
|
20230906,091500,10586100,3375,3375,3375,3375,170
|
|
20230906,091400,10012350,3375,3375,3375,3375,8
|
|
20230906,091300,9985350,3370,3370,3370,3370,88
|
|
20230906,091200,9688790,3375,3375,3375,3375,1
|
|
20230906,091100,9685415,3370,3370,3370,3370,0
|
|
20230906,091000,9685415,3370,3370,3370,3370,8
|
|
20230906,090900,9658455,3370,3370,3370,3370,1527
|
|
20230906,090800,4512465,3370,3370,3370,3370,0
|
|
20230906,090700,4512465,3370,3370,3370,3370,0
|
|
20230906,090600,4512465,3370,3370,3370,3370,1126
|
|
20230906,090500,717845,3365,3365,3365,3365,0
|
|
20230906,090400,717845,3365,3365,3365,3365,0
|
|
20230906,090300,717845,3365,3365,3365,3365,0
|
|
20230906,090200,717845,3365,3365,3365,3365,0
|
|
20230906,090100,717845,3365,3370,3370,3365,179
|
|
20230906,090000,114755,3375,3380,3380,3375,34
|