647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194400,200046070,3395,3395,3395,3395,1130
|
|
20230914,194300,200046070,3395,3395,3395,3395,0
|
|
20230914,194200,200046070,3395,3395,3395,3395,0
|
|
20230914,194100,200046070,3395,3395,3395,3395,0
|
|
20230914,194000,200046070,3395,3395,3395,3395,0
|
|
20230914,193900,200046070,3395,3395,3395,3395,0
|
|
20230914,193800,200046070,3395,3395,3395,3395,0
|
|
20230914,193700,200046070,3395,3395,3395,3395,0
|
|
20230914,193600,200046070,3395,3395,3395,3395,0
|
|
20230914,193500,200046070,3395,3395,3395,3395,0
|
|
20230914,193400,200046070,3395,3395,3395,3395,0
|
|
20230914,193300,200046070,3395,3395,3395,3395,0
|
|
20230914,193200,200046070,3395,3395,3395,3395,0
|
|
20230914,193100,200046070,3395,3395,3395,3395,0
|
|
20230914,193000,200046070,3395,3395,3395,3395,0
|
|
20230914,192900,200046070,3395,3395,3395,3395,0
|
|
20230914,192800,200046070,3395,3395,3395,3395,0
|
|
20230914,192700,200046070,3395,3395,3395,3395,0
|
|
20230914,192600,200046070,3395,3395,3395,3395,0
|
|
20230914,192500,200046070,3395,3395,3395,3395,0
|
|
20230914,192400,200046070,3395,3395,3395,3395,0
|
|
20230914,192300,200046070,3395,3395,3395,3395,0
|
|
20230914,192200,200046070,3395,3395,3395,3395,0
|
|
20230914,192100,200046070,3395,3395,3395,3395,0
|
|
20230914,192000,200046070,3395,3395,3395,3395,0
|
|
20230914,191900,200046070,3395,3395,3395,3395,0
|
|
20230914,191800,200046070,3395,3395,3395,3395,0
|
|
20230914,191700,200046070,3395,3395,3395,3395,0
|
|
20230914,191600,200046070,3395,3395,3395,3395,0
|
|
20230914,191500,200046070,3395,3395,3395,3395,0
|
|
20230914,191400,200046070,3395,3395,3395,3395,1130
|
|
20230914,191300,200046070,3395,3395,3395,3395,0
|
|
20230914,191200,200046070,3395,3395,3395,3395,0
|
|
20230914,191100,200046070,3395,3395,3395,3395,0
|
|
20230914,191000,200046070,3395,3395,3395,3395,0
|
|
20230914,190900,200046070,3395,3395,3395,3395,0
|
|
20230914,190800,200046070,3395,3395,3395,3395,0
|
|
20230914,190700,200046070,3395,3395,3395,3395,0
|
|
20230914,190600,200046070,3395,3395,3395,3395,0
|
|
20230914,190500,200046070,3395,3395,3395,3395,0
|
|
20230914,190400,200046070,3395,3395,3395,3395,0
|
|
20230914,190300,200046070,3395,3395,3395,3395,0
|
|
20230914,190200,200046070,3395,3395,3395,3395,0
|
|
20230914,190100,200046070,3395,3395,3395,3395,0
|
|
20230914,190000,200046070,3395,3395,3395,3395,0
|
|
20230914,185900,200046070,3395,3395,3395,3395,0
|
|
20230914,185800,200046070,3395,3395,3395,3395,0
|
|
20230914,185700,200046070,3395,3395,3395,3395,0
|
|
20230914,185600,200046070,3395,3395,3395,3395,0
|
|
20230914,185500,200046070,3395,3395,3395,3395,0
|
|
20230914,185400,200046070,3395,3395,3395,3395,0
|
|
20230914,185300,200046070,3395,3395,3395,3395,0
|
|
20230914,185200,200046070,3395,3395,3395,3395,0
|
|
20230914,185100,200046070,3395,3395,3395,3395,0
|
|
20230914,185000,200046070,3395,3395,3395,3395,0
|
|
20230914,184900,200046070,3395,3395,3395,3395,0
|
|
20230914,184800,200046070,3395,3395,3395,3395,0
|
|
20230914,184700,200046070,3395,3395,3395,3395,0
|
|
20230914,184600,200046070,3395,3395,3395,3395,0
|
|
20230914,184500,200046070,3395,3395,3395,3395,0
|
|
20230914,184400,200046070,3395,3395,3395,3395,1130
|
|
20230914,184300,200046070,3395,3395,3395,3395,0
|
|
20230914,184200,200046070,3395,3395,3395,3395,0
|
|
20230914,184100,200046070,3395,3395,3395,3395,0
|
|
20230914,184000,200046070,3395,3395,3395,3395,0
|
|
20230914,183900,200046070,3395,3395,3395,3395,0
|
|
20230914,183800,200046070,3395,3395,3395,3395,0
|
|
20230914,183700,200046070,3395,3395,3395,3395,0
|
|
20230914,183600,200046070,3395,3395,3395,3395,0
|
|
20230914,183500,200046070,3395,3395,3395,3395,0
|
|
20230914,183400,200046070,3395,3395,3395,3395,0
|
|
20230914,183300,200046070,3395,3395,3395,3395,0
|
|
20230914,183200,200046070,3395,3395,3395,3395,0
|
|
20230914,183100,200046070,3395,3395,3395,3395,0
|
|
20230914,183000,200046070,3395,3395,3395,3395,0
|
|
20230914,182900,200046070,3395,3395,3395,3395,0
|
|
20230914,182800,200046070,3395,3395,3395,3395,0
|
|
20230914,182700,200046070,3395,3395,3395,3395,0
|
|
20230914,182600,200046070,3395,3395,3395,3395,0
|
|
20230914,182500,200046070,3395,3395,3395,3395,0
|
|
20230914,182400,200046070,3395,3395,3395,3395,0
|
|
20230914,182300,200046070,3395,3395,3395,3395,0
|
|
20230914,182200,200046070,3395,3395,3395,3395,0
|
|
20230914,182100,200046070,3395,3395,3395,3395,0
|
|
20230914,182000,200046070,3395,3395,3395,3395,0
|
|
20230914,181900,200046070,3395,3395,3395,3395,0
|
|
20230914,181800,200046070,3395,3395,3395,3395,0
|
|
20230914,181700,200046070,3395,3395,3395,3395,0
|
|
20230914,181600,200046070,3395,3395,3395,3395,0
|
|
20230914,181500,200046070,3395,3395,3395,3395,0
|
|
20230914,181400,200046070,3395,3395,3395,3395,1130
|
|
20230914,181300,200046070,3395,3395,3395,3395,0
|
|
20230914,181200,200046070,3395,3395,3395,3395,0
|
|
20230914,181100,200046070,3395,3395,3395,3395,0
|
|
20230914,181000,200046070,3395,3395,3395,3395,0
|
|
20230914,180900,200046070,3395,3395,3395,3395,0
|
|
20230914,180800,200046070,3395,3395,3395,3395,0
|
|
20230914,180700,200046070,3395,3395,3395,3395,0
|
|
20230914,180600,200046070,3395,3395,3395,3395,0
|
|
20230914,180500,200046070,3395,3395,3395,3395,0
|
|
20230914,180400,200046070,3395,3395,3395,3395,0
|
|
20230914,180300,200046070,3395,3395,3395,3395,0
|
|
20230914,180200,200046070,3395,3395,3395,3395,0
|
|
20230914,180100,200046070,3395,3395,3395,3395,0
|
|
20230914,180000,200046070,3395,3395,3395,3395,0
|
|
20230914,175900,200046070,3395,3395,3395,3395,0
|
|
20230914,175800,200046070,3395,3395,3395,3395,0
|
|
20230914,175700,200046070,3395,3395,3395,3395,0
|
|
20230914,175600,200046070,3395,3395,3395,3395,0
|
|
20230914,175500,200046070,3395,3395,3395,3395,0
|
|
20230914,175400,200046070,3395,3395,3395,3395,0
|
|
20230914,175300,200046070,3395,3395,3395,3395,0
|
|
20230914,175200,200046070,3395,3395,3395,3395,0
|
|
20230914,175100,200046070,3395,3395,3395,3395,0
|
|
20230914,175000,200046070,3395,3395,3395,3395,0
|
|
20230914,174900,200046070,3395,3395,3395,3395,0
|
|
20230914,174800,200046070,3395,3395,3395,3395,0
|
|
20230914,174700,200046070,3395,3395,3395,3395,0
|
|
20230914,174600,200046070,3395,3395,3395,3395,0
|
|
20230914,174500,200046070,3395,3395,3395,3395,0
|
|
20230914,174400,200046070,3395,3395,3395,3395,1130
|
|
20230914,174300,200046070,3395,3395,3395,3395,0
|
|
20230914,174200,200046070,3395,3395,3395,3395,0
|
|
20230914,174100,200046070,3395,3395,3395,3395,0
|
|
20230914,174000,200046070,3395,3395,3395,3395,0
|
|
20230914,173900,200046070,3395,3395,3395,3395,0
|
|
20230914,173800,200046070,3395,3395,3395,3395,0
|
|
20230914,173700,200046070,3395,3395,3395,3395,0
|
|
20230914,173600,200046070,3395,3395,3395,3395,0
|
|
20230914,173500,200046070,3395,3395,3395,3395,0
|
|
20230914,173400,200046070,3395,3395,3395,3395,0
|
|
20230914,173300,200046070,3395,3395,3395,3395,0
|
|
20230914,173200,200046070,3395,3395,3395,3395,0
|
|
20230914,173100,200046070,3395,3395,3395,3395,0
|
|
20230914,173000,200046070,3395,3395,3395,3395,0
|
|
20230914,172900,200046070,3395,3395,3395,3395,0
|
|
20230914,172800,200046070,3395,3395,3395,3395,0
|
|
20230914,172700,200046070,3395,3395,3395,3395,0
|
|
20230914,172600,200046070,3395,3395,3395,3395,0
|
|
20230914,172500,200046070,3395,3395,3395,3395,0
|
|
20230914,172400,200046070,3395,3395,3395,3395,0
|
|
20230914,172300,200046070,3395,3395,3395,3395,0
|
|
20230914,172200,200046070,3395,3395,3395,3395,0
|
|
20230914,172100,200046070,3395,3395,3395,3395,0
|
|
20230914,172000,200046070,3395,3395,3395,3395,0
|
|
20230914,171900,200046070,3395,3395,3395,3395,0
|
|
20230914,171800,200046070,3395,3395,3395,3395,0
|
|
20230914,171700,200046070,3395,3395,3395,3395,0
|
|
20230914,171600,200046070,3395,3395,3395,3395,0
|
|
20230914,171500,200046070,3395,3395,3395,3395,0
|
|
20230914,171400,200046070,3395,3395,3395,3395,1130
|
|
20230914,171300,200046070,3395,3395,3395,3395,0
|
|
20230914,171200,200046070,3395,3395,3395,3395,0
|
|
20230914,171100,200046070,3395,3395,3395,3395,0
|
|
20230914,171000,200046070,3395,3395,3395,3395,0
|
|
20230914,170900,200046070,3395,3395,3395,3395,0
|
|
20230914,170800,200046070,3395,3395,3395,3395,0
|
|
20230914,170700,200046070,3395,3395,3395,3395,0
|
|
20230914,170600,200046070,3395,3395,3395,3395,0
|
|
20230914,170500,200046070,3395,3395,3395,3395,0
|
|
20230914,170400,200046070,3395,3395,3395,3395,0
|
|
20230914,170300,200046070,3395,3395,3395,3395,0
|
|
20230914,170200,200046070,3395,3395,3395,3395,0
|
|
20230914,170100,200046070,3395,3395,3395,3395,0
|
|
20230914,170000,200046070,3395,3395,3395,3395,0
|
|
20230914,165900,200046070,3395,3395,3395,3395,0
|
|
20230914,165800,200046070,3395,3395,3395,3395,0
|
|
20230914,165700,200046070,3395,3395,3395,3395,0
|
|
20230914,165600,200046070,3395,3395,3395,3395,0
|
|
20230914,165500,200046070,3395,3395,3395,3395,0
|
|
20230914,165400,200046070,3395,3395,3395,3395,0
|
|
20230914,165300,200046070,3395,3395,3395,3395,0
|
|
20230914,165200,200046070,3395,3395,3395,3395,0
|
|
20230914,165100,200046070,3395,3395,3395,3395,0
|
|
20230914,165000,200046070,3395,3395,3395,3395,0
|
|
20230914,164900,200046070,3395,3395,3395,3395,0
|
|
20230914,164800,200046070,3395,3395,3395,3395,0
|
|
20230914,164700,200046070,3395,3395,3395,3395,0
|
|
20230914,164600,200046070,3395,3395,3395,3395,0
|
|
20230914,164500,200046070,3395,3395,3395,3395,0
|
|
20230914,164400,200046070,3395,3395,3395,3395,1130
|
|
20230914,164300,200046070,3395,3395,3395,3395,0
|
|
20230914,164200,200046070,3395,3395,3395,3395,0
|
|
20230914,164100,200046070,3395,3395,3395,3395,0
|
|
20230914,164000,200046070,3395,3395,3395,3395,0
|
|
20230914,163900,200046070,3395,3395,3395,3395,0
|
|
20230914,163800,200046070,3395,3395,3395,3395,0
|
|
20230914,163700,200046070,3395,3395,3395,3395,0
|
|
20230914,163600,200046070,3395,3395,3395,3395,0
|
|
20230914,163500,200046070,3395,3395,3395,3395,0
|
|
20230914,163400,200046070,3395,3395,3395,3395,0
|
|
20230914,163300,200046070,3395,3395,3395,3395,0
|
|
20230914,163200,200046070,3395,3395,3395,3395,0
|
|
20230914,163100,200046070,3395,3395,3395,3395,0
|
|
20230914,163000,200046070,3395,3395,3395,3395,0
|
|
20230914,162900,200046070,3395,3395,3395,3395,0
|
|
20230914,162800,200046070,3395,3395,3395,3395,0
|
|
20230914,162700,200046070,3395,3395,3395,3395,0
|
|
20230914,162600,200046070,3395,3395,3395,3395,0
|
|
20230914,162500,200046070,3395,3395,3395,3395,0
|
|
20230914,162400,200046070,3395,3395,3395,3395,0
|
|
20230914,162300,200046070,3395,3395,3395,3395,0
|
|
20230914,162200,200046070,3395,3395,3395,3395,0
|
|
20230914,162100,200046070,3395,3395,3395,3395,0
|
|
20230914,162000,200046070,3395,3395,3395,3395,0
|
|
20230914,161900,200046070,3395,3395,3395,3395,0
|
|
20230914,161800,200046070,3395,3395,3395,3395,0
|
|
20230914,161700,200046070,3395,3395,3395,3395,0
|
|
20230914,161600,200046070,3395,3395,3395,3395,0
|
|
20230914,161500,200046070,3395,3395,3395,3395,0
|
|
20230914,161400,200046070,3395,3395,3395,3395,1130
|
|
20230914,161300,200046070,3395,3395,3395,3395,0
|
|
20230914,161200,200046070,3395,3395,3395,3395,0
|
|
20230914,161100,200046070,3395,3395,3395,3395,0
|
|
20230914,161000,200046070,3395,3395,3395,3395,0
|
|
20230914,160900,200046070,3395,3395,3395,3395,0
|
|
20230914,160800,200046070,3395,3395,3395,3395,0
|
|
20230914,160700,200046070,3395,3395,3395,3395,0
|
|
20230914,160600,200046070,3395,3395,3395,3395,0
|
|
20230914,160500,200046070,3395,3395,3395,3395,0
|
|
20230914,160400,200046070,3395,3395,3395,3395,0
|
|
20230914,160300,200046070,3395,3395,3395,3395,0
|
|
20230914,160200,200046070,3395,3395,3395,3395,0
|
|
20230914,160100,200046070,3395,3395,3395,3395,0
|
|
20230914,160000,200046070,3395,3395,3395,3395,0
|
|
20230914,155900,200046070,3395,3395,3395,3395,0
|
|
20230914,155800,200046070,3395,3395,3395,3395,0
|
|
20230914,155700,200046070,3395,3395,3395,3395,0
|
|
20230914,155600,200046070,3395,3395,3395,3395,0
|
|
20230914,155500,200046070,3395,3395,3395,3395,0
|
|
20230914,155400,200046070,3395,3395,3395,3395,0
|
|
20230914,155300,200046070,3395,3395,3395,3395,0
|
|
20230914,155200,200046070,3395,3395,3395,3395,0
|
|
20230914,155100,200046070,3395,3395,3395,3395,0
|
|
20230914,155000,200046070,3395,3395,3395,3395,0
|
|
20230914,154900,200046070,3395,3395,3395,3395,0
|
|
20230914,154800,200046070,3395,3395,3395,3395,0
|
|
20230914,154700,200046070,3395,3395,3395,3395,0
|
|
20230914,154600,200046070,3395,3395,3395,3395,0
|
|
20230914,154500,200046070,3395,3395,3395,3395,0
|
|
20230914,154400,200046070,3395,3395,3395,3395,1130
|
|
20230914,154300,200046070,3395,3395,3395,3395,0
|
|
20230914,154200,200046070,3395,3395,3395,3395,0
|
|
20230914,154100,200046070,3395,3395,3395,3395,0
|
|
20230914,154000,200046070,3395,3395,3395,3395,0
|
|
20230914,153900,200046070,3395,3395,3395,3395,0
|
|
20230914,153800,200046070,3395,3395,3395,3395,0
|
|
20230914,153700,200046070,3395,3395,3395,3395,0
|
|
20230914,153600,200046070,3395,3395,3395,3395,0
|
|
20230914,153500,200046070,3395,3395,3395,3395,0
|
|
20230914,153400,200046070,3395,3395,3395,3395,0
|
|
20230914,153300,200046070,3395,3395,3395,3395,0
|
|
20230914,153200,200046070,3395,3395,3395,3395,0
|
|
20230914,153100,200046070,3395,3395,3395,3395,0
|
|
20230914,153000,200046070,3395,3395,3395,3395,1130
|
|
20230914,152900,196209720,3380,3380,3380,3380,0
|
|
20230914,152800,196209720,3380,3380,3380,3380,0
|
|
20230914,152700,196209720,3380,3380,3380,3380,0
|
|
20230914,152600,196209720,3380,3380,3380,3380,0
|
|
20230914,152500,196209720,3380,3380,3380,3380,0
|
|
20230914,152400,196209720,3380,3380,3380,3380,0
|
|
20230914,152300,196209720,3380,3380,3380,3380,0
|
|
20230914,152200,196209720,3380,3380,3380,3380,0
|
|
20230914,152100,196209720,3380,3380,3380,3380,0
|
|
20230914,152000,196209720,3380,3380,3380,3380,0
|
|
20230914,151900,196209720,3380,3360,3380,3360,373
|
|
20230914,151800,194953095,3360,3360,3360,3360,36
|
|
20230914,151700,194832135,3360,3360,3360,3360,0
|
|
20230914,151600,194832135,3360,3360,3360,3360,0
|
|
20230914,151500,194832135,3360,3360,3360,3360,30
|
|
20230914,151400,194731335,3365,3365,3365,3365,1
|
|
20230914,151300,194727970,3365,3365,3365,3365,0
|
|
20230914,151200,194727970,3365,3365,3365,3365,0
|
|
20230914,151100,194727970,3365,3365,3365,3365,0
|
|
20230914,151000,194727970,3365,3365,3365,3365,0
|
|
20230914,150900,194727970,3365,3365,3365,3365,0
|
|
20230914,150800,194727970,3365,3365,3365,3365,3
|
|
20230914,150700,194717875,3370,3370,3370,3370,2345
|
|
20230914,150600,186815225,3380,3380,3380,3380,3
|
|
20230914,150500,186805085,3380,3365,3380,3365,2163
|
|
20230914,150400,179516695,3365,3365,3365,3365,0
|
|
20230914,150300,179516695,3365,3365,3365,3365,0
|
|
20230914,150200,179516695,3365,3360,3365,3360,200
|
|
20230914,150100,178844050,3360,3360,3360,3360,0
|
|
20230914,150000,178844050,3360,3360,3360,3360,181
|
|
20230914,145900,178235890,3365,3365,3365,3365,0
|
|
20230914,145800,178235890,3365,3365,3365,3365,0
|
|
20230914,145700,178235890,3365,3365,3365,3365,60
|
|
20230914,145600,178033990,3360,3360,3360,3360,0
|
|
20230914,145500,178033990,3360,3360,3360,3360,0
|
|
20230914,145400,178033990,3360,3360,3360,3360,0
|
|
20230914,145300,178033990,3360,3360,3360,3360,0
|
|
20230914,145200,178033990,3360,3360,3360,3360,0
|
|
20230914,145100,178033990,3360,3360,3360,3360,0
|
|
20230914,145000,178033990,3360,3360,3360,3360,88
|
|
20230914,144900,177738310,3365,3365,3365,3365,1
|
|
20230914,144800,177734945,3360,3360,3360,3360,13
|
|
20230914,144700,177691265,3360,3360,3360,3360,0
|
|
20230914,144600,177691265,3360,3360,3360,3360,0
|
|
20230914,144500,177691265,3360,3360,3360,3360,0
|
|
20230914,144400,177691265,3360,3360,3360,3360,0
|
|
20230914,144300,177691265,3360,3355,3360,3355,1275
|
|
20230914,144200,173409830,3350,3350,3350,3350,0
|
|
20230914,144100,173409830,3350,3350,3350,3350,0
|
|
20230914,144000,173409830,3350,3350,3350,3350,0
|
|
20230914,143900,173409830,3350,3350,3350,3350,0
|
|
20230914,143800,173409830,3350,3350,3350,3350,0
|
|
20230914,143700,173409830,3350,3350,3350,3350,1
|
|
20230914,143600,173406480,3355,3355,3355,3355,0
|
|
20230914,143500,173406480,3355,3355,3355,3355,0
|
|
20230914,143400,173406480,3355,3355,3355,3355,0
|
|
20230914,143300,173406480,3355,3355,3355,3355,0
|
|
20230914,143200,173406480,3355,3355,3355,3355,0
|
|
20230914,143100,173406480,3355,3355,3355,3355,0
|
|
20230914,143000,173406480,3355,3355,3355,3355,0
|
|
20230914,142900,173406480,3355,3355,3355,3355,0
|
|
20230914,142800,173406480,3355,3355,3355,3355,5
|
|
20230914,142700,173389705,3355,3355,3355,3355,0
|
|
20230914,142600,173389705,3355,3355,3355,3355,0
|
|
20230914,142500,173389705,3355,3355,3355,3355,0
|
|
20230914,142400,173389705,3355,3355,3355,3355,0
|
|
20230914,142300,173389705,3355,3355,3355,3355,0
|
|
20230914,142200,173389705,3355,3355,3355,3355,0
|
|
20230914,142100,173389705,3355,3355,3355,3355,0
|
|
20230914,142000,173389705,3355,3355,3355,3355,0
|
|
20230914,141900,173389705,3355,3355,3355,3355,0
|
|
20230914,141800,173389705,3355,3355,3355,3355,0
|
|
20230914,141700,173389705,3355,3355,3355,3355,0
|
|
20230914,141600,173389705,3355,3355,3355,3355,0
|
|
20230914,141500,173389705,3355,3355,3355,3355,0
|
|
20230914,141400,173389705,3355,3355,3355,3355,1
|
|
20230914,141300,173386350,3350,3350,3350,3350,80
|
|
20230914,141200,173118350,3350,3350,3350,3350,6
|
|
20230914,141100,173098250,3350,3350,3350,3350,4
|
|
20230914,141000,173084850,3350,3350,3350,3350,3
|
|
20230914,140900,173074800,3350,3345,3350,3345,1859
|
|
20230914,140800,166851095,3345,3345,3345,3345,7
|
|
20230914,140700,166827680,3345,3345,3345,3345,3
|
|
20230914,140600,166817645,3345,3345,3345,3345,4
|
|
20230914,140500,166804265,3345,3345,3345,3345,6
|
|
20230914,140400,166784195,3345,3345,3345,3345,4
|
|
20230914,140300,166770815,3345,3345,3345,3345,3
|
|
20230914,140200,166760780,3345,3345,3345,3345,41
|
|
20230914,140100,166623635,3345,3345,3345,3345,7
|
|
20230914,140000,166600220,3345,3345,3345,3345,3
|
|
20230914,135900,166590185,3345,3345,3345,3345,0
|
|
20230914,135800,166590185,3345,3345,3345,3345,0
|
|
20230914,135700,166590185,3345,3345,3345,3345,0
|
|
20230914,135600,166590185,3345,3345,3345,3345,0
|
|
20230914,135500,166590185,3345,3345,3345,3345,0
|
|
20230914,135400,166590185,3345,3345,3345,3345,50
|
|
20230914,135300,166422935,3345,3345,3345,3345,0
|
|
20230914,135200,166422935,3345,3345,3345,3345,378
|
|
20230914,135100,165158525,3340,3340,3340,3340,300
|
|
20230914,135000,164156525,3340,3340,3340,3340,890
|
|
20230914,134900,161183925,3340,3340,3340,3340,0
|
|
20230914,134800,161183925,3340,3340,3340,3340,0
|
|
20230914,134700,161183925,3340,3340,3340,3340,0
|
|
20230914,134600,161183925,3340,3340,3340,3340,350
|
|
20230914,134500,160014925,3330,3330,3330,3330,33
|
|
20230914,134400,159905035,3335,3335,3335,3335,0
|
|
20230914,134300,159905035,3335,3335,3335,3335,100
|
|
20230914,134200,159571535,3335,3335,3335,3335,0
|
|
20230914,134100,159571535,3335,3335,3335,3335,0
|
|
20230914,134000,159571535,3335,3335,3335,3335,0
|
|
20230914,133900,159571535,3335,3335,3335,3335,0
|
|
20230914,133800,159571535,3335,3335,3335,3335,1
|
|
20230914,133700,159568200,3330,3330,3330,3330,0
|
|
20230914,133600,159568200,3330,3330,3330,3330,0
|
|
20230914,133500,159568200,3330,3330,3330,3330,0
|
|
20230914,133400,159568200,3330,3330,3330,3330,1061
|
|
20230914,133300,156035070,3330,3330,3330,3330,0
|
|
20230914,133200,156035070,3330,3330,3330,3330,0
|
|
20230914,133100,156035070,3330,3330,3330,3330,0
|
|
20230914,133000,156035070,3330,3330,3330,3330,0
|
|
20230914,132900,156035070,3330,3330,3330,3330,0
|
|
20230914,132800,156035070,3330,3325,3330,3325,75
|
|
20230914,132700,155785690,3325,3325,3325,3325,0
|
|
20230914,132600,155785690,3325,3325,3325,3325,0
|
|
20230914,132500,155785690,3325,3325,3325,3325,0
|
|
20230914,132400,155785690,3325,3325,3325,3325,0
|
|
20230914,132300,155785690,3325,3325,3325,3325,0
|
|
20230914,132200,155785690,3325,3325,3325,3325,0
|
|
20230914,132100,155785690,3325,3325,3325,3325,0
|
|
20230914,132000,155785690,3325,3325,3325,3325,0
|
|
20230914,131900,155785690,3325,3325,3325,3325,0
|
|
20230914,131800,155785690,3325,3325,3325,3325,0
|
|
20230914,131700,155785690,3325,3325,3325,3325,0
|
|
20230914,131600,155785690,3325,3325,3325,3325,0
|
|
20230914,131500,155785690,3325,3325,3325,3325,0
|
|
20230914,131400,155785690,3325,3325,3325,3325,0
|
|
20230914,131300,155785690,3325,3325,3325,3325,0
|
|
20230914,131200,155785690,3325,3325,3325,3325,0
|
|
20230914,131100,155785690,3325,3325,3325,3325,0
|
|
20230914,131000,155785690,3325,3325,3325,3325,0
|
|
20230914,130900,155785690,3325,3325,3325,3325,0
|
|
20230914,130800,155785690,3325,3325,3325,3325,0
|
|
20230914,130700,155785690,3325,3325,3325,3325,50
|
|
20230914,130600,155619440,3325,3325,3325,3325,1
|
|
20230914,130500,155616115,3325,3325,3325,3325,0
|
|
20230914,130400,155616115,3325,3325,3325,3325,475
|
|
20230914,130300,154036740,3325,3325,3325,3325,0
|
|
20230914,130200,154036740,3325,3325,3325,3325,0
|
|
20230914,130100,154036740,3325,3325,3325,3325,0
|
|
20230914,130000,154036740,3325,3325,3325,3325,0
|
|
20230914,125900,154036740,3325,3325,3325,3325,105
|
|
20230914,125800,153687615,3325,3325,3325,3325,0
|
|
20230914,125700,153687615,3325,3325,3325,3325,0
|
|
20230914,125600,153687615,3325,3325,3325,3325,0
|
|
20230914,125500,153687615,3325,3325,3325,3325,0
|
|
20230914,125400,153687615,3325,3325,3325,3325,0
|
|
20230914,125300,153687615,3325,3325,3325,3325,183
|
|
20230914,125200,153079140,3325,3325,3325,3325,105
|
|
20230914,125100,152730015,3320,3320,3320,3320,0
|
|
20230914,125000,152730015,3320,3325,3325,3320,1996
|
|
20230914,124900,146093350,3320,3320,3320,3320,0
|
|
20230914,124800,146093350,3320,3320,3320,3320,1400
|
|
20230914,124700,141445350,3320,3320,3320,3320,1
|
|
20230914,124600,141442030,3320,3320,3320,3320,0
|
|
20230914,124500,141442030,3320,3320,3320,3320,0
|
|
20230914,124400,141442030,3320,3320,3320,3320,0
|
|
20230914,124300,141442030,3320,3320,3320,3320,40
|
|
20230914,124200,141309230,3320,3320,3320,3320,3500
|
|
20230914,124100,129689230,3315,3315,3315,3315,0
|
|
20230914,124000,129689230,3315,3315,3315,3315,0
|
|
20230914,123900,129689230,3315,3315,3315,3315,0
|
|
20230914,123800,129689230,3315,3315,3315,3315,0
|
|
20230914,123700,129689230,3315,3315,3315,3315,0
|
|
20230914,123600,129689230,3315,3315,3315,3315,0
|
|
20230914,123500,129689230,3315,3315,3315,3315,0
|
|
20230914,123400,129689230,3315,3315,3315,3315,0
|
|
20230914,123300,129689230,3315,3315,3315,3315,0
|
|
20230914,123200,129689230,3315,3315,3315,3315,0
|
|
20230914,123100,129689230,3315,3315,3315,3315,0
|
|
20230914,123000,129689230,3315,3320,3320,3315,56
|
|
20230914,122900,129503340,3320,3320,3320,3320,0
|
|
20230914,122800,129503340,3320,3320,3320,3320,0
|
|
20230914,122700,129503340,3320,3320,3320,3320,0
|
|
20230914,122600,129503340,3320,3320,3320,3320,0
|
|
20230914,122500,129503340,3320,3320,3320,3320,0
|
|
20230914,122400,129503340,3320,3320,3320,3320,10
|
|
20230914,122300,129470140,3320,3320,3320,3320,0
|
|
20230914,122200,129470140,3320,3320,3320,3320,0
|
|
20230914,122100,129470140,3320,3320,3320,3320,1467
|
|
20230914,122000,124599700,3320,3320,3320,3320,510
|
|
20230914,121900,122906500,3320,3320,3320,3320,23
|
|
20230914,121800,122830140,3315,3315,3315,3315,0
|
|
20230914,121700,122830140,3315,3315,3315,3315,0
|
|
20230914,121600,122830140,3315,3315,3315,3315,0
|
|
20230914,121500,122830140,3315,3315,3315,3315,0
|
|
20230914,121400,122830140,3315,3315,3315,3315,0
|
|
20230914,121300,122830140,3315,3315,3315,3315,0
|
|
20230914,121200,122830140,3315,3315,3315,3315,0
|
|
20230914,121100,122830140,3315,3315,3315,3315,200
|
|
20230914,121000,122167140,3315,3320,3320,3315,693
|
|
20230914,120900,119869810,3320,3320,3320,3320,0
|
|
20230914,120800,119869810,3320,3320,3320,3320,0
|
|
20230914,120700,119869810,3320,3320,3320,3320,0
|
|
20230914,120600,119869810,3320,3320,3320,3320,0
|
|
20230914,120500,119869810,3320,3320,3320,3320,1
|
|
20230914,120400,119866490,3325,3325,3325,3325,0
|
|
20230914,120300,119866490,3325,3325,3325,3325,0
|
|
20230914,120200,119866490,3325,3325,3325,3325,6
|
|
20230914,120100,119846540,3310,3310,3310,3310,1
|
|
20230914,120000,119843230,3315,3315,3315,3315,5
|
|
20230914,115900,119826655,3315,3315,3315,3315,0
|
|
20230914,115800,119826655,3315,3315,3315,3315,80
|
|
20230914,115700,119561455,3315,3315,3315,3315,0
|
|
20230914,115600,119561455,3315,3315,3315,3315,544
|
|
20230914,115500,117758095,3315,3320,3320,3315,1005
|
|
20230914,115400,114426495,3320,3320,3320,3320,1
|
|
20230914,115300,114423175,3320,3320,3320,3320,0
|
|
20230914,115200,114423175,3320,3320,3320,3320,0
|
|
20230914,115100,114423175,3320,3320,3320,3320,0
|
|
20230914,115000,114423175,3320,3320,3320,3320,0
|
|
20230914,114900,114423175,3320,3320,3320,3320,0
|
|
20230914,114800,114423175,3320,3320,3320,3320,0
|
|
20230914,114700,114423175,3320,3320,3320,3320,0
|
|
20230914,114600,114423175,3320,3320,3320,3320,0
|
|
20230914,114500,114423175,3320,3320,3320,3320,0
|
|
20230914,114400,114423175,3320,3320,3320,3320,699
|
|
20230914,114300,112102495,3325,3325,3325,3325,0
|
|
20230914,114200,112102495,3325,3325,3325,3325,0
|
|
20230914,114100,112102495,3325,3325,3325,3325,0
|
|
20230914,114000,112102495,3325,3325,3325,3325,0
|
|
20230914,113900,112102495,3325,3325,3325,3325,0
|
|
20230914,113800,112102495,3325,3325,3325,3325,0
|
|
20230914,113700,112102495,3325,3325,3325,3325,0
|
|
20230914,113600,112102495,3325,3325,3325,3325,0
|
|
20230914,113500,112102495,3325,3325,3325,3325,1
|
|
20230914,113400,112099170,3320,3320,3320,3320,619
|
|
20230914,113300,110044090,3320,3320,3320,3320,1
|
|
20230914,113200,110040770,3315,3315,3315,3315,0
|
|
20230914,113100,110040770,3315,3315,3315,3315,0
|
|
20230914,113000,110040770,3315,3315,3315,3315,0
|
|
20230914,112900,110040770,3315,3315,3315,3315,0
|
|
20230914,112800,110040770,3315,3315,3315,3315,0
|
|
20230914,112700,110040770,3315,3320,3320,3315,2080
|
|
20230914,112600,103145170,3320,3320,3320,3320,0
|
|
20230914,112500,103145170,3320,3320,3320,3320,300
|
|
20230914,112400,102149170,3320,3320,3320,3320,0
|
|
20230914,112300,102149170,3320,3320,3320,3320,0
|
|
20230914,112200,102149170,3320,3320,3320,3320,0
|
|
20230914,112100,102149170,3320,3320,3320,3320,600
|
|
20230914,112000,100157170,3330,3330,3330,3330,0
|
|
20230914,111900,100157170,3330,3330,3330,3330,1
|
|
20230914,111800,100153840,3325,3325,3325,3325,0
|
|
20230914,111700,100153840,3325,3325,3325,3325,0
|
|
20230914,111600,100153840,3325,3325,3325,3325,0
|
|
20230914,111500,100153840,3325,3325,3325,3325,900
|
|
20230914,111400,97161340,3320,3320,3320,3320,0
|
|
20230914,111300,97161340,3320,3320,3320,3320,39
|
|
20230914,111200,97031860,3320,3320,3320,3320,0
|
|
20230914,111100,97031860,3320,3320,3320,3320,100
|
|
20230914,111000,96699860,3325,3325,3325,3325,761
|
|
20230914,110900,94169535,3325,3325,3325,3325,200
|
|
20230914,110800,93504535,3320,3320,3320,3320,0
|
|
20230914,110700,93504535,3320,3320,3320,3320,0
|
|
20230914,110600,93504535,3320,3320,3320,3320,0
|
|
20230914,110500,93504535,3320,3320,3320,3320,0
|
|
20230914,110400,93504535,3320,3320,3320,3320,0
|
|
20230914,110300,93504535,3320,3320,3320,3320,1000
|
|
20230914,110200,90184535,3325,3325,3325,3325,0
|
|
20230914,110100,90184535,3325,3325,3325,3325,0
|
|
20230914,110000,90184535,3325,3325,3325,3325,1000
|
|
20230914,105900,86859535,3330,3330,3330,3330,0
|
|
20230914,105800,86859535,3330,3330,3330,3330,0
|
|
20230914,105700,86859535,3330,3330,3330,3330,0
|
|
20230914,105600,86859535,3330,3330,3330,3330,31
|
|
20230914,105500,86756305,3330,3330,3330,3330,0
|
|
20230914,105400,86756305,3330,3330,3330,3330,100
|
|
20230914,105300,86423305,3330,3330,3330,3330,50
|
|
20230914,105200,86256805,3325,3325,3325,3325,0
|
|
20230914,105100,86256805,3325,3325,3325,3325,0
|
|
20230914,105000,86256805,3325,3325,3325,3325,0
|
|
20230914,104900,86256805,3325,3325,3325,3325,824
|
|
20230914,104800,83517005,3330,3330,3330,3330,0
|
|
20230914,104700,83517005,3330,3330,3330,3330,0
|
|
20230914,104600,83517005,3330,3330,3330,3330,3
|
|
20230914,104500,83507015,3330,3330,3330,3330,95
|
|
20230914,104400,83190665,3330,3330,3330,3330,158
|
|
20230914,104300,82664525,3340,3340,3340,3340,0
|
|
20230914,104200,82664525,3340,3340,3340,3340,0
|
|
20230914,104100,82664525,3340,3340,3340,3340,0
|
|
20230914,104000,82664525,3340,3340,3340,3340,0
|
|
20230914,103900,82664525,3340,3340,3340,3340,0
|
|
20230914,103800,82664525,3340,3340,3340,3340,0
|
|
20230914,103700,82664525,3340,3340,3340,3340,0
|
|
20230914,103600,82664525,3340,3340,3340,3340,1
|
|
20230914,103500,82661185,3330,3330,3330,3330,0
|
|
20230914,103400,82661185,3330,3330,3330,3330,23
|
|
20230914,103300,82584595,3325,3325,3325,3325,200
|
|
20230914,103200,81919595,3325,3330,3330,3325,2369
|
|
20230914,103100,74031825,3330,3330,3330,3330,2931
|
|
20230914,103000,64271595,3330,3330,3330,3330,0
|
|
20230914,102900,64271595,3330,3330,3330,3330,0
|
|
20230914,102800,64271595,3330,3335,3335,3330,5228
|
|
20230914,102700,46862250,3335,3335,3335,3335,0
|
|
20230914,102600,46862250,3335,3335,3335,3335,100
|
|
20230914,102500,46528750,3335,3335,3335,3335,0
|
|
20230914,102400,46528750,3335,3335,3335,3335,0
|
|
20230914,102300,46528750,3335,3335,3335,3335,500
|
|
20230914,102200,44861250,3335,3335,3335,3335,0
|
|
20230914,102100,44861250,3335,3335,3335,3335,0
|
|
20230914,102000,44861250,3335,3335,3335,3335,0
|
|
20230914,101900,44861250,3335,3335,3335,3335,0
|
|
20230914,101800,44861250,3335,3335,3335,3335,0
|
|
20230914,101700,44861250,3335,3335,3335,3335,0
|
|
20230914,101600,44861250,3335,3335,3335,3335,23
|
|
20230914,101500,44784545,3340,3340,3340,3340,0
|
|
20230914,101400,44784545,3340,3340,3340,3340,0
|
|
20230914,101300,44784545,3340,3340,3340,3340,0
|
|
20230914,101200,44784545,3340,3340,3340,3340,0
|
|
20230914,101100,44784545,3340,3340,3340,3340,0
|
|
20230914,101000,44784545,3340,3340,3340,3340,0
|
|
20230914,100900,44784545,3340,3340,3340,3340,0
|
|
20230914,100800,44784545,3340,3340,3340,3340,0
|
|
20230914,100700,44784545,3340,3340,3340,3340,70
|
|
20230914,100600,44550745,3340,3340,3340,3340,0
|
|
20230914,100500,44550745,3340,3340,3340,3340,22
|
|
20230914,100400,44477265,3335,3335,3335,3335,0
|
|
20230914,100300,44477265,3335,3335,3335,3335,0
|
|
20230914,100200,44477265,3335,3335,3335,3335,0
|
|
20230914,100100,44477265,3335,3335,3335,3335,0
|
|
20230914,100000,44477265,3335,3335,3335,3335,0
|
|
20230914,095900,44477265,3335,3340,3340,3335,54
|
|
20230914,095800,44296990,3350,3350,3350,3350,0
|
|
20230914,095700,44296990,3350,3350,3350,3350,0
|
|
20230914,095600,44296990,3350,3350,3350,3350,0
|
|
20230914,095500,44296990,3350,3350,3350,3350,0
|
|
20230914,095400,44296990,3350,3350,3350,3350,1
|
|
20230914,095300,44293640,3350,3350,3350,3350,0
|
|
20230914,095200,44293640,3350,3350,3350,3350,0
|
|
20230914,095100,44293640,3350,3350,3350,3350,0
|
|
20230914,095000,44293640,3350,3350,3350,3350,0
|
|
20230914,094900,44293640,3350,3350,3350,3350,0
|
|
20230914,094800,44293640,3350,3350,3350,3350,0
|
|
20230914,094700,44293640,3350,3350,3350,3350,0
|
|
20230914,094600,44293640,3350,3350,3350,3350,0
|
|
20230914,094500,44293640,3350,3350,3350,3350,0
|
|
20230914,094400,44293640,3350,3350,3350,3350,0
|
|
20230914,094300,44293640,3350,3350,3350,3350,0
|
|
20230914,094200,44293640,3350,3350,3350,3350,1
|
|
20230914,094100,44290290,3340,3340,3340,3340,0
|
|
20230914,094000,44290290,3340,3340,3340,3340,100
|
|
20230914,093900,43956290,3340,3340,3340,3340,45
|
|
20230914,093800,43805990,3350,3350,3350,3350,0
|
|
20230914,093700,43805990,3350,3350,3350,3350,0
|
|
20230914,093600,43805990,3350,3350,3350,3350,0
|
|
20230914,093500,43805990,3350,3350,3350,3350,0
|
|
20230914,093400,43805990,3350,3350,3350,3350,1
|
|
20230914,093300,43802640,3350,3350,3350,3350,0
|
|
20230914,093200,43802640,3350,3350,3350,3350,0
|
|
20230914,093100,43802640,3350,3350,3350,3350,17
|
|
20230914,093000,43745690,3350,3350,3350,3350,0
|
|
20230914,092900,43745690,3350,3350,3350,3350,32
|
|
20230914,092800,43638490,3350,3350,3350,3350,0
|
|
20230914,092700,43638490,3350,3350,3350,3350,0
|
|
20230914,092600,43638490,3350,3350,3350,3350,0
|
|
20230914,092500,43638490,3350,3350,3350,3350,0
|
|
20230914,092400,43638490,3350,3350,3350,3350,0
|
|
20230914,092300,43638490,3350,3350,3350,3350,0
|
|
20230914,092200,43638490,3350,3350,3350,3350,0
|
|
20230914,092100,43638490,3350,3350,3350,3350,0
|
|
20230914,092000,43638490,3350,3350,3350,3350,0
|
|
20230914,091900,43638490,3350,3350,3350,3350,30
|
|
20230914,091800,43537990,3355,3355,3355,3355,0
|
|
20230914,091700,43537990,3355,3355,3355,3355,0
|
|
20230914,091600,43537990,3355,3355,3355,3355,0
|
|
20230914,091500,43537990,3355,3355,3355,3355,0
|
|
20230914,091400,43537990,3355,3355,3355,3355,0
|
|
20230914,091300,43537990,3355,3355,3355,3355,700
|
|
20230914,091200,41189490,3355,3355,3355,3355,310
|
|
20230914,091100,40149440,3360,3360,3360,3360,0
|
|
20230914,091000,40149440,3360,3360,3360,3360,22
|
|
20230914,090900,40075520,3360,3360,3360,3360,210
|
|
20230914,090800,39369920,3370,3370,3370,3370,0
|
|
20230914,090700,39369920,3370,3370,3370,3370,2
|
|
20230914,090600,39363180,3370,3370,3370,3370,10
|
|
20230914,090500,39329480,3380,3365,3380,3365,4
|
|
20230914,090400,39316005,3365,3365,3365,3365,0
|
|
20230914,090300,39316005,3365,3360,3365,3360,3
|
|
20230914,090200,39305920,3355,3355,3355,3355,547
|
|
20230914,090100,37470735,3355,3350,3355,3350,6069
|
|
20230914,090000,17111800,3350,3350,3350,3350,5108
|