607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190400,296470140,3285,3285,3285,3285,1864
|
|
20230905,190300,296470140,3285,3285,3285,3285,0
|
|
20230905,190200,296470140,3285,3285,3285,3285,0
|
|
20230905,190100,296470140,3285,3285,3285,3285,0
|
|
20230905,190000,296470140,3285,3285,3285,3285,0
|
|
20230905,185900,296470140,3285,3285,3285,3285,0
|
|
20230905,185800,296470140,3285,3285,3285,3285,0
|
|
20230905,185700,296470140,3285,3285,3285,3285,0
|
|
20230905,185600,296470140,3285,3285,3285,3285,0
|
|
20230905,185500,296470140,3285,3285,3285,3285,0
|
|
20230905,185400,296470140,3285,3285,3285,3285,0
|
|
20230905,185300,296470140,3285,3285,3285,3285,0
|
|
20230905,185200,296470140,3285,3285,3285,3285,0
|
|
20230905,185100,296470140,3285,3285,3285,3285,0
|
|
20230905,185000,296470140,3285,3285,3285,3285,0
|
|
20230905,184900,296470140,3285,3285,3285,3285,0
|
|
20230905,184800,296470140,3285,3285,3285,3285,0
|
|
20230905,184700,296470140,3285,3285,3285,3285,0
|
|
20230905,184600,296470140,3285,3285,3285,3285,0
|
|
20230905,184500,296470140,3285,3285,3285,3285,0
|
|
20230905,184400,296470140,3285,3285,3285,3285,0
|
|
20230905,184300,296470140,3285,3285,3285,3285,0
|
|
20230905,184200,296470140,3285,3285,3285,3285,0
|
|
20230905,184100,296470140,3285,3285,3285,3285,0
|
|
20230905,184000,296470140,3285,3285,3285,3285,0
|
|
20230905,183900,296470140,3285,3285,3285,3285,0
|
|
20230905,183800,296470140,3285,3285,3285,3285,0
|
|
20230905,183700,296470140,3285,3285,3285,3285,0
|
|
20230905,183600,296470140,3285,3285,3285,3285,0
|
|
20230905,183500,296470140,3285,3285,3285,3285,0
|
|
20230905,183400,296470140,3285,3285,3285,3285,1864
|
|
20230905,183300,296470140,3285,3285,3285,3285,0
|
|
20230905,183200,296470140,3285,3285,3285,3285,0
|
|
20230905,183100,296470140,3285,3285,3285,3285,0
|
|
20230905,183000,296470140,3285,3285,3285,3285,0
|
|
20230905,182900,296470140,3285,3285,3285,3285,0
|
|
20230905,182800,296470140,3285,3285,3285,3285,0
|
|
20230905,182700,296470140,3285,3285,3285,3285,0
|
|
20230905,182600,296470140,3285,3285,3285,3285,0
|
|
20230905,182500,296470140,3285,3285,3285,3285,0
|
|
20230905,182400,296470140,3285,3285,3285,3285,0
|
|
20230905,182300,296470140,3285,3285,3285,3285,0
|
|
20230905,182200,296470140,3285,3285,3285,3285,0
|
|
20230905,182100,296470140,3285,3285,3285,3285,0
|
|
20230905,182000,296470140,3285,3285,3285,3285,0
|
|
20230905,181900,296470140,3285,3285,3285,3285,0
|
|
20230905,181800,296470140,3285,3285,3285,3285,0
|
|
20230905,181700,296470140,3285,3285,3285,3285,0
|
|
20230905,181600,296470140,3285,3285,3285,3285,0
|
|
20230905,181500,296470140,3285,3285,3285,3285,0
|
|
20230905,181400,296470140,3285,3285,3285,3285,0
|
|
20230905,181300,296470140,3285,3285,3285,3285,0
|
|
20230905,181200,296470140,3285,3285,3285,3285,0
|
|
20230905,181100,296470140,3285,3285,3285,3285,0
|
|
20230905,181000,296470140,3285,3285,3285,3285,0
|
|
20230905,180900,296470140,3285,3285,3285,3285,0
|
|
20230905,180800,296470140,3285,3285,3285,3285,0
|
|
20230905,180700,296470140,3285,3285,3285,3285,0
|
|
20230905,180600,296470140,3285,3285,3285,3285,0
|
|
20230905,180500,296470140,3285,3285,3285,3285,0
|
|
20230905,180400,296470140,3285,3285,3285,3285,1864
|
|
20230905,180300,296470140,3285,3285,3285,3285,0
|
|
20230905,180200,296470140,3285,3285,3285,3285,0
|
|
20230905,180100,296470140,3285,3285,3285,3285,0
|
|
20230905,180000,296470140,3285,3285,3285,3285,0
|
|
20230905,175900,296470140,3285,3285,3285,3285,0
|
|
20230905,175800,296470140,3285,3285,3285,3285,0
|
|
20230905,175700,296470140,3285,3285,3285,3285,0
|
|
20230905,175600,296470140,3285,3285,3285,3285,0
|
|
20230905,175500,296470140,3285,3285,3285,3285,0
|
|
20230905,175400,296470140,3285,3285,3285,3285,0
|
|
20230905,175300,296470140,3285,3285,3285,3285,0
|
|
20230905,175200,296470140,3285,3285,3285,3285,0
|
|
20230905,175100,296470140,3285,3285,3285,3285,0
|
|
20230905,175000,296470140,3285,3285,3285,3285,0
|
|
20230905,174900,296470140,3285,3285,3285,3285,0
|
|
20230905,174800,296470140,3285,3285,3285,3285,0
|
|
20230905,174700,296470140,3285,3285,3285,3285,0
|
|
20230905,174600,296470140,3285,3285,3285,3285,0
|
|
20230905,174500,296470140,3285,3285,3285,3285,0
|
|
20230905,174400,296470140,3285,3285,3285,3285,0
|
|
20230905,174300,296470140,3285,3285,3285,3285,0
|
|
20230905,174200,296470140,3285,3285,3285,3285,0
|
|
20230905,174100,296470140,3285,3285,3285,3285,0
|
|
20230905,174000,296470140,3285,3285,3285,3285,0
|
|
20230905,173900,296470140,3285,3285,3285,3285,0
|
|
20230905,173800,296470140,3285,3285,3285,3285,0
|
|
20230905,173700,296470140,3285,3285,3285,3285,0
|
|
20230905,173600,296470140,3285,3285,3285,3285,0
|
|
20230905,173500,296470140,3285,3285,3285,3285,0
|
|
20230905,173400,296470140,3285,3285,3285,3285,1864
|
|
20230905,173300,296470140,3285,3285,3285,3285,0
|
|
20230905,173200,296470140,3285,3285,3285,3285,0
|
|
20230905,173100,296470140,3285,3285,3285,3285,0
|
|
20230905,173000,296470140,3285,3285,3285,3285,0
|
|
20230905,172900,296470140,3285,3285,3285,3285,0
|
|
20230905,172800,296470140,3285,3285,3285,3285,0
|
|
20230905,172700,296470140,3285,3285,3285,3285,0
|
|
20230905,172600,296470140,3285,3285,3285,3285,0
|
|
20230905,172500,296470140,3285,3285,3285,3285,0
|
|
20230905,172400,296470140,3285,3285,3285,3285,0
|
|
20230905,172300,296470140,3285,3285,3285,3285,0
|
|
20230905,172200,296470140,3285,3285,3285,3285,0
|
|
20230905,172100,296470140,3285,3285,3285,3285,0
|
|
20230905,172000,296470140,3285,3285,3285,3285,0
|
|
20230905,171900,296470140,3285,3285,3285,3285,0
|
|
20230905,171800,296470140,3285,3285,3285,3285,0
|
|
20230905,171700,296470140,3285,3285,3285,3285,0
|
|
20230905,171600,296470140,3285,3285,3285,3285,0
|
|
20230905,171500,296470140,3285,3285,3285,3285,0
|
|
20230905,171400,296470140,3285,3285,3285,3285,0
|
|
20230905,171300,296470140,3285,3285,3285,3285,0
|
|
20230905,171200,296470140,3285,3285,3285,3285,0
|
|
20230905,171100,296470140,3285,3285,3285,3285,0
|
|
20230905,171000,296470140,3285,3285,3285,3285,0
|
|
20230905,170900,296470140,3285,3285,3285,3285,0
|
|
20230905,170800,296470140,3285,3285,3285,3285,0
|
|
20230905,170700,296470140,3285,3285,3285,3285,0
|
|
20230905,170600,296470140,3285,3285,3285,3285,0
|
|
20230905,170500,296470140,3285,3285,3285,3285,0
|
|
20230905,170400,296470140,3285,3285,3285,3285,1864
|
|
20230905,170300,296470140,3285,3285,3285,3285,0
|
|
20230905,170200,296470140,3285,3285,3285,3285,0
|
|
20230905,170100,296470140,3285,3285,3285,3285,0
|
|
20230905,170000,296470140,3285,3285,3285,3285,0
|
|
20230905,165900,296470140,3285,3285,3285,3285,0
|
|
20230905,165800,296470140,3285,3285,3285,3285,0
|
|
20230905,165700,296470140,3285,3285,3285,3285,0
|
|
20230905,165600,296470140,3285,3285,3285,3285,0
|
|
20230905,165500,296470140,3285,3285,3285,3285,0
|
|
20230905,165400,296470140,3285,3285,3285,3285,0
|
|
20230905,165300,296470140,3285,3285,3285,3285,0
|
|
20230905,165200,296470140,3285,3285,3285,3285,0
|
|
20230905,165100,296470140,3285,3285,3285,3285,0
|
|
20230905,165000,296470140,3285,3285,3285,3285,0
|
|
20230905,164900,296470140,3285,3285,3285,3285,0
|
|
20230905,164800,296470140,3285,3285,3285,3285,0
|
|
20230905,164700,296470140,3285,3285,3285,3285,0
|
|
20230905,164600,296470140,3285,3285,3285,3285,0
|
|
20230905,164500,296470140,3285,3285,3285,3285,0
|
|
20230905,164400,296470140,3285,3285,3285,3285,0
|
|
20230905,164300,296470140,3285,3285,3285,3285,0
|
|
20230905,164200,296470140,3285,3285,3285,3285,0
|
|
20230905,164100,296470140,3285,3285,3285,3285,0
|
|
20230905,164000,296470140,3285,3285,3285,3285,0
|
|
20230905,163900,296470140,3285,3285,3285,3285,0
|
|
20230905,163800,296470140,3285,3285,3285,3285,0
|
|
20230905,163700,296470140,3285,3285,3285,3285,0
|
|
20230905,163600,296470140,3285,3285,3285,3285,0
|
|
20230905,163500,296470140,3285,3285,3285,3285,0
|
|
20230905,163400,296470140,3285,3285,3285,3285,1864
|
|
20230905,163300,296470140,3285,3285,3285,3285,0
|
|
20230905,163200,296470140,3285,3285,3285,3285,0
|
|
20230905,163100,296470140,3285,3285,3285,3285,0
|
|
20230905,163000,296470140,3285,3285,3285,3285,0
|
|
20230905,162900,296470140,3285,3285,3285,3285,0
|
|
20230905,162800,296470140,3285,3285,3285,3285,0
|
|
20230905,162700,296470140,3285,3285,3285,3285,0
|
|
20230905,162600,296470140,3285,3285,3285,3285,0
|
|
20230905,162500,296470140,3285,3285,3285,3285,0
|
|
20230905,162400,296470140,3285,3285,3285,3285,0
|
|
20230905,162300,296470140,3285,3285,3285,3285,0
|
|
20230905,162200,296470140,3285,3285,3285,3285,0
|
|
20230905,162100,296470140,3285,3285,3285,3285,0
|
|
20230905,162000,296470140,3285,3285,3285,3285,0
|
|
20230905,161900,296470140,3285,3285,3285,3285,0
|
|
20230905,161800,296470140,3285,3285,3285,3285,0
|
|
20230905,161700,296470140,3285,3285,3285,3285,0
|
|
20230905,161600,296470140,3285,3285,3285,3285,0
|
|
20230905,161500,296470140,3285,3285,3285,3285,0
|
|
20230905,161400,296470140,3285,3285,3285,3285,0
|
|
20230905,161300,296470140,3285,3285,3285,3285,0
|
|
20230905,161200,296470140,3285,3285,3285,3285,0
|
|
20230905,161100,296470140,3285,3285,3285,3285,0
|
|
20230905,161000,296470140,3285,3285,3285,3285,0
|
|
20230905,160900,296470140,3285,3285,3285,3285,0
|
|
20230905,160800,296470140,3285,3285,3285,3285,0
|
|
20230905,160700,296470140,3285,3285,3285,3285,0
|
|
20230905,160600,296470140,3285,3285,3285,3285,0
|
|
20230905,160500,296470140,3285,3285,3285,3285,0
|
|
20230905,160400,296470140,3285,3285,3285,3285,1864
|
|
20230905,160300,296470140,3285,3285,3285,3285,0
|
|
20230905,160200,296470140,3285,3285,3285,3285,0
|
|
20230905,160100,296470140,3285,3285,3285,3285,0
|
|
20230905,160000,296470140,3285,3285,3285,3285,0
|
|
20230905,155900,296470140,3285,3285,3285,3285,0
|
|
20230905,155800,296470140,3285,3285,3285,3285,0
|
|
20230905,155700,296470140,3285,3285,3285,3285,0
|
|
20230905,155600,296470140,3285,3285,3285,3285,0
|
|
20230905,155500,296470140,3285,3285,3285,3285,0
|
|
20230905,155400,296470140,3285,3285,3285,3285,0
|
|
20230905,155300,296470140,3285,3285,3285,3285,0
|
|
20230905,155200,296470140,3285,3285,3285,3285,0
|
|
20230905,155100,296470140,3285,3285,3285,3285,0
|
|
20230905,155000,296470140,3285,3285,3285,3285,0
|
|
20230905,154900,296470140,3285,3285,3285,3285,0
|
|
20230905,154800,296470140,3285,3285,3285,3285,0
|
|
20230905,154700,296470140,3285,3285,3285,3285,0
|
|
20230905,154600,296470140,3285,3285,3285,3285,0
|
|
20230905,154500,296470140,3285,3285,3285,3285,0
|
|
20230905,154400,296470140,3285,3285,3285,3285,0
|
|
20230905,154300,296470140,3285,3285,3285,3285,0
|
|
20230905,154200,296470140,3285,3285,3285,3285,0
|
|
20230905,154100,296470140,3285,3285,3285,3285,0
|
|
20230905,154000,296470140,3285,3285,3285,3285,0
|
|
20230905,153900,296470140,3285,3285,3285,3285,0
|
|
20230905,153800,296470140,3285,3285,3285,3285,0
|
|
20230905,153700,296470140,3285,3285,3285,3285,0
|
|
20230905,153600,296470140,3285,3285,3285,3285,0
|
|
20230905,153500,296470140,3285,3285,3285,3285,0
|
|
20230905,153400,296470140,3285,3285,3285,3285,1864
|
|
20230905,153300,296470140,3285,3285,3285,3285,0
|
|
20230905,153200,296470140,3285,3285,3285,3285,0
|
|
20230905,153100,296470140,3285,3285,3285,3285,0
|
|
20230905,153000,296470140,3285,3285,3285,3285,1864
|
|
20230905,152900,290346900,3285,3285,3285,3285,0
|
|
20230905,152800,290346900,3285,3285,3285,3285,0
|
|
20230905,152700,290346900,3285,3285,3285,3285,0
|
|
20230905,152600,290346900,3285,3285,3285,3285,0
|
|
20230905,152500,290346900,3285,3285,3285,3285,0
|
|
20230905,152400,290346900,3285,3285,3285,3285,0
|
|
20230905,152300,290346900,3285,3285,3285,3285,0
|
|
20230905,152200,290346900,3285,3285,3285,3285,0
|
|
20230905,152100,290346900,3285,3285,3285,3285,0
|
|
20230905,152000,290346900,3285,3285,3285,3285,0
|
|
20230905,151900,290346900,3285,3280,3285,3280,412
|
|
20230905,151800,288995245,3285,3285,3285,3285,93
|
|
20230905,151700,288689740,3285,3290,3290,3285,570
|
|
20230905,151600,286817285,3295,3290,3295,3290,187
|
|
20230905,151500,286201500,3290,3290,3295,3290,289
|
|
20230905,151400,285249795,3290,3290,3290,3280,1221
|
|
20230905,151300,281239080,3290,3280,3290,3280,3690
|
|
20230905,151200,269116855,3280,3280,3280,3280,0
|
|
20230905,151100,269116855,3280,3280,3280,3280,73
|
|
20230905,151000,268877415,3280,3280,3280,3280,3
|
|
20230905,150900,268867575,3285,3285,3285,3285,0
|
|
20230905,150800,268867575,3285,3285,3285,3285,177
|
|
20230905,150700,268286130,3280,3280,3280,3280,46
|
|
20230905,150600,268135250,3285,3285,3285,3285,0
|
|
20230905,150500,268135250,3285,3285,3285,3285,1
|
|
20230905,150400,268131965,3285,3285,3285,3285,5
|
|
20230905,150300,268115540,3285,3285,3285,3285,201
|
|
20230905,150200,267455255,3285,3285,3285,3285,0
|
|
20230905,150100,267455255,3285,3285,3285,3285,0
|
|
20230905,150000,267455255,3285,3285,3285,3285,0
|
|
20230905,145900,267455255,3285,3285,3290,3285,2685
|
|
20230905,145800,258633485,3285,3285,3285,3285,90
|
|
20230905,145700,258337835,3285,3285,3285,3285,1
|
|
20230905,145600,258334550,3285,3285,3285,3285,1
|
|
20230905,145500,258331265,3280,3285,3285,3280,16
|
|
20230905,145400,258278730,3285,3285,3285,3285,39
|
|
20230905,145300,258150615,3285,3285,3285,3285,11
|
|
20230905,145200,258114480,3285,3285,3285,3285,0
|
|
20230905,145100,258114480,3285,3285,3285,3285,211
|
|
20230905,145000,257421345,3285,3285,3285,3285,0
|
|
20230905,144900,257421345,3285,3285,3285,3285,0
|
|
20230905,144800,257421345,3285,3285,3285,3285,0
|
|
20230905,144700,257421345,3285,3285,3285,3285,163
|
|
20230905,144600,256885890,3285,3285,3285,3285,30
|
|
20230905,144500,256787340,3285,3285,3285,3285,0
|
|
20230905,144400,256787340,3285,3285,3285,3285,0
|
|
20230905,144300,256787340,3285,3285,3285,3285,185
|
|
20230905,144200,256179615,3280,3280,3280,3280,6
|
|
20230905,144100,256159935,3285,3285,3285,3285,1
|
|
20230905,144000,256156650,3285,3285,3285,3285,0
|
|
20230905,143900,256156650,3285,3285,3285,3285,20
|
|
20230905,143800,256090950,3280,3280,3280,3280,0
|
|
20230905,143700,256090950,3280,3280,3280,3280,0
|
|
20230905,143600,256090950,3280,3280,3280,3280,0
|
|
20230905,143500,256090950,3280,3280,3280,3280,0
|
|
20230905,143400,256090950,3280,3280,3280,3280,50
|
|
20230905,143300,255926950,3285,3285,3285,3285,0
|
|
20230905,143200,255926950,3285,3285,3285,3285,0
|
|
20230905,143100,255926950,3285,3285,3285,3285,11
|
|
20230905,143000,255890815,3285,3285,3285,3285,14
|
|
20230905,142900,255844825,3285,3285,3285,3285,0
|
|
20230905,142800,255844825,3285,3285,3285,3285,0
|
|
20230905,142700,255844825,3285,3285,3285,3285,12
|
|
20230905,142600,255805405,3285,3285,3285,3285,1
|
|
20230905,142500,255802120,3285,3285,3285,3285,0
|
|
20230905,142400,255802120,3285,3285,3285,3285,0
|
|
20230905,142300,255802120,3285,3285,3285,3285,0
|
|
20230905,142200,255802120,3285,3285,3285,3285,0
|
|
20230905,142100,255802120,3285,3285,3285,3285,1
|
|
20230905,142000,255798835,3285,3285,3285,3285,20
|
|
20230905,141900,255733135,3285,3285,3285,3285,1
|
|
20230905,141800,255729850,3285,3285,3285,3285,0
|
|
20230905,141700,255729850,3285,3295,3295,3285,3292
|
|
20230905,141600,244915620,3290,3290,3290,3290,422
|
|
20230905,141500,243527240,3290,3290,3290,3290,0
|
|
20230905,141400,243527240,3290,3295,3295,3290,719
|
|
20230905,141300,241160250,3290,3290,3290,3290,1395
|
|
20230905,141200,236570700,3295,3295,3295,3295,0
|
|
20230905,141100,236570700,3295,3295,3295,3295,10
|
|
20230905,141000,236537750,3295,3295,3295,3295,0
|
|
20230905,140900,236537750,3295,3295,3295,3295,0
|
|
20230905,140800,236537750,3295,3295,3295,3295,0
|
|
20230905,140700,236537750,3295,3295,3295,3295,115
|
|
20230905,140600,236158825,3295,3295,3295,3295,85
|
|
20230905,140500,235878750,3295,3295,3295,3295,0
|
|
20230905,140400,235878750,3295,3295,3295,3295,0
|
|
20230905,140300,235878750,3295,3295,3295,3295,0
|
|
20230905,140200,235878750,3295,3295,3295,3295,262
|
|
20230905,140100,235015460,3295,3295,3295,3295,26
|
|
20230905,140000,234929790,3295,3295,3295,3295,10
|
|
20230905,135900,234896840,3290,3290,3290,3290,0
|
|
20230905,135800,234896840,3290,3290,3290,3290,0
|
|
20230905,135700,234896840,3290,3290,3290,3290,0
|
|
20230905,135600,234896840,3290,3290,3290,3290,0
|
|
20230905,135500,234896840,3290,3290,3290,3290,0
|
|
20230905,135400,234896840,3290,3290,3290,3290,1
|
|
20230905,135300,234893550,3290,3290,3290,3290,0
|
|
20230905,135200,234893550,3290,3295,3295,3290,35
|
|
20230905,135100,234778230,3290,3290,3290,3290,200
|
|
20230905,135000,234120230,3290,3290,3290,3290,44
|
|
20230905,134900,233975470,3290,3290,3290,3290,0
|
|
20230905,134800,233975470,3290,3290,3290,3290,0
|
|
20230905,134700,233975470,3290,3290,3290,3290,30
|
|
20230905,134600,233876770,3290,3290,3290,3290,0
|
|
20230905,134500,233876770,3290,3290,3290,3290,50
|
|
20230905,134400,233712270,3290,3290,3290,3290,0
|
|
20230905,134300,233712270,3290,3290,3290,3290,101
|
|
20230905,134200,233379980,3295,3295,3295,3295,127
|
|
20230905,134100,232961515,3295,3295,3295,3295,373
|
|
20230905,134000,231732480,3295,3295,3295,3295,0
|
|
20230905,133900,231732480,3295,3295,3295,3295,2
|
|
20230905,133800,231725890,3295,3290,3295,3290,56
|
|
20230905,133700,231541515,3295,3290,3295,3290,1391
|
|
20230905,133600,226963080,3290,3290,3290,3290,0
|
|
20230905,133500,226963080,3290,3290,3290,3290,700
|
|
20230905,133400,224660080,3285,3285,3285,3285,0
|
|
20230905,133300,224660080,3285,3285,3285,3285,0
|
|
20230905,133200,224660080,3285,3285,3285,3285,742
|
|
20230905,133100,222222610,3285,3285,3285,3285,0
|
|
20230905,133000,222222610,3285,3285,3285,3285,1841
|
|
20230905,132900,216174925,3285,3285,3285,3285,166
|
|
20230905,132800,215629615,3285,3285,3285,3285,0
|
|
20230905,132700,215629615,3285,3285,3285,3285,0
|
|
20230905,132600,215629615,3285,3285,3285,3285,0
|
|
20230905,132500,215629615,3285,3285,3285,3285,2
|
|
20230905,132400,215623045,3285,3285,3285,3285,1
|
|
20230905,132300,215619760,3285,3285,3285,3285,0
|
|
20230905,132200,215619760,3285,3285,3285,3285,0
|
|
20230905,132100,215619760,3285,3285,3285,3285,0
|
|
20230905,132000,215619760,3285,3285,3285,3285,2495
|
|
20230905,131900,207423685,3290,3290,3290,3290,0
|
|
20230905,131800,207423685,3290,3290,3290,3290,0
|
|
20230905,131700,207423685,3290,3290,3290,3290,0
|
|
20230905,131600,207423685,3290,3290,3290,3290,0
|
|
20230905,131500,207423685,3290,3290,3290,3290,20
|
|
20230905,131400,207357885,3285,3285,3285,3285,0
|
|
20230905,131300,207357885,3285,3285,3285,3285,169
|
|
20230905,131200,206802720,3285,3285,3285,3285,0
|
|
20230905,131100,206802720,3285,3285,3285,3285,131
|
|
20230905,131000,206372385,3285,3285,3285,3285,0
|
|
20230905,130900,206372385,3285,3285,3285,3285,0
|
|
20230905,130800,206372385,3285,3285,3285,3285,0
|
|
20230905,130700,206372385,3285,3285,3285,3285,0
|
|
20230905,130600,206372385,3285,3285,3285,3285,0
|
|
20230905,130500,206372385,3285,3285,3285,3285,282
|
|
20230905,130400,205446015,3285,3285,3285,3285,0
|
|
20230905,130300,205446015,3285,3290,3290,3285,908
|
|
20230905,130200,202463180,3290,3290,3290,3290,0
|
|
20230905,130100,202463180,3290,3290,3290,3290,10
|
|
20230905,130000,202430280,3290,3290,3290,3290,6
|
|
20230905,125900,202410540,3290,3290,3290,3290,1
|
|
20230905,125800,202407250,3290,3290,3290,3290,0
|
|
20230905,125700,202407250,3290,3290,3290,3290,50
|
|
20230905,125600,202242750,3285,3285,3285,3285,2
|
|
20230905,125500,202236180,3285,3285,3285,3285,19
|
|
20230905,125400,202173765,3285,3285,3285,3285,85
|
|
20230905,125300,201894540,3285,3285,3285,3285,160
|
|
20230905,125200,201368940,3285,3285,3285,3285,160
|
|
20230905,125100,200843340,3290,3290,3290,3290,0
|
|
20230905,125000,200843340,3290,3290,3290,3290,0
|
|
20230905,124900,200843340,3290,3290,3290,3290,0
|
|
20230905,124800,200843340,3290,3290,3290,3290,0
|
|
20230905,124700,200843340,3290,3290,3290,3290,200
|
|
20230905,124600,200185340,3290,3290,3290,3290,489
|
|
20230905,124500,198576530,3295,3295,3295,3295,7
|
|
20230905,124400,198553465,3295,3295,3295,3295,0
|
|
20230905,124300,198553465,3295,3295,3295,3295,0
|
|
20230905,124200,198553465,3295,3295,3295,3295,0
|
|
20230905,124100,198553465,3295,3295,3295,3295,3
|
|
20230905,124000,198543580,3290,3290,3290,3290,255
|
|
20230905,123900,197704630,3295,3295,3295,3295,100
|
|
20230905,123800,197375130,3295,3295,3295,3295,1
|
|
20230905,123700,197371835,3290,3290,3290,3290,0
|
|
20230905,123600,197371835,3290,3290,3290,3290,0
|
|
20230905,123500,197371835,3290,3290,3290,3290,0
|
|
20230905,123400,197371835,3290,3290,3290,3290,0
|
|
20230905,123300,197371835,3290,3290,3290,3290,169
|
|
20230905,123200,196815825,3295,3295,3295,3295,15
|
|
20230905,123100,196766400,3300,3300,3300,3300,1
|
|
20230905,123000,196763100,3300,3300,3300,3300,5
|
|
20230905,122900,196746600,3295,3295,3295,3295,0
|
|
20230905,122800,196746600,3295,3295,3295,3295,0
|
|
20230905,122700,196746600,3295,3295,3295,3295,0
|
|
20230905,122600,196746600,3295,3295,3295,3295,0
|
|
20230905,122500,196746600,3295,3295,3295,3295,0
|
|
20230905,122400,196746600,3295,3295,3295,3295,0
|
|
20230905,122300,196746600,3295,3295,3295,3295,0
|
|
20230905,122200,196746600,3295,3290,3295,3290,921
|
|
20230905,122100,193712225,3290,3290,3290,3290,44
|
|
20230905,122000,193567465,3290,3285,3290,3285,601
|
|
20230905,121900,191590305,3290,3290,3290,3290,0
|
|
20230905,121800,191590305,3290,3290,3290,3290,0
|
|
20230905,121700,191590305,3290,3290,3290,3290,0
|
|
20230905,121600,191590305,3290,3290,3290,3290,8
|
|
20230905,121500,191563985,3295,3290,3295,3290,463
|
|
20230905,121400,190040670,3290,3290,3290,3290,0
|
|
20230905,121300,190040670,3290,3300,3300,3290,3700
|
|
20230905,121200,177841290,3300,3300,3300,3300,6
|
|
20230905,121100,177821490,3305,3305,3305,3305,0
|
|
20230905,121000,177821490,3305,3305,3305,3305,0
|
|
20230905,120900,177821490,3305,3305,3305,3305,0
|
|
20230905,120800,177821490,3305,3305,3305,3305,0
|
|
20230905,120700,177821490,3305,3305,3305,3305,0
|
|
20230905,120600,177821490,3305,3305,3305,3305,0
|
|
20230905,120500,177821490,3305,3305,3305,3305,0
|
|
20230905,120400,177821490,3305,3305,3305,3305,10
|
|
20230905,120300,177788440,3300,3300,3300,3300,0
|
|
20230905,120200,177788440,3300,3300,3300,3300,0
|
|
20230905,120100,177788440,3300,3305,3305,3300,9
|
|
20230905,120000,177758730,3305,3305,3305,3305,4
|
|
20230905,115900,177745510,3300,3300,3300,3300,0
|
|
20230905,115800,177745510,3300,3300,3300,3300,3
|
|
20230905,115700,177735610,3300,3300,3300,3300,0
|
|
20230905,115600,177735610,3300,3300,3300,3300,0
|
|
20230905,115500,177735610,3300,3300,3300,3300,1
|
|
20230905,115400,177732310,3300,3300,3300,3300,0
|
|
20230905,115300,177732310,3300,3300,3300,3300,0
|
|
20230905,115200,177732310,3300,3300,3300,3300,0
|
|
20230905,115100,177732310,3300,3300,3300,3300,0
|
|
20230905,115000,177732310,3300,3300,3300,3300,0
|
|
20230905,114900,177732310,3300,3300,3300,3300,0
|
|
20230905,114800,177732310,3300,3300,3300,3300,0
|
|
20230905,114700,177732310,3300,3300,3300,3300,0
|
|
20230905,114600,177732310,3300,3305,3305,3300,31
|
|
20230905,114500,177629910,3305,3305,3305,3305,12
|
|
20230905,114400,177590250,3305,3305,3305,3305,0
|
|
20230905,114300,177590250,3305,3305,3305,3305,0
|
|
20230905,114200,177590250,3305,3305,3305,3305,0
|
|
20230905,114100,177590250,3305,3305,3305,3305,31
|
|
20230905,114000,177487795,3305,3305,3305,3305,0
|
|
20230905,113900,177487795,3305,3305,3305,3305,0
|
|
20230905,113800,177487795,3305,3305,3305,3305,0
|
|
20230905,113700,177487795,3305,3305,3305,3305,0
|
|
20230905,113600,177487795,3305,3305,3305,3305,0
|
|
20230905,113500,177487795,3305,3305,3305,3305,0
|
|
20230905,113400,177487795,3305,3305,3305,3305,0
|
|
20230905,113300,177487795,3305,3305,3305,3305,0
|
|
20230905,113200,177487795,3305,3305,3305,3305,0
|
|
20230905,113100,177487795,3305,3305,3305,3305,1
|
|
20230905,113000,177484490,3300,3305,3305,3300,12
|
|
20230905,112900,177444835,3305,3305,3305,3305,0
|
|
20230905,112800,177444835,3305,3305,3305,3305,0
|
|
20230905,112700,177444835,3305,3305,3305,3305,0
|
|
20230905,112600,177444835,3305,3305,3305,3305,0
|
|
20230905,112500,177444835,3305,3305,3305,3305,0
|
|
20230905,112400,177444835,3305,3305,3305,3305,0
|
|
20230905,112300,177444835,3305,3305,3305,3305,1
|
|
20230905,112200,177441530,3305,3310,3310,3305,443
|
|
20230905,112100,175975435,3315,3315,3315,3315,0
|
|
20230905,112000,175975435,3315,3315,3315,3315,0
|
|
20230905,111900,175975435,3315,3315,3315,3315,110
|
|
20230905,111800,175610785,3315,3315,3315,3315,7
|
|
20230905,111700,175587580,3315,3315,3315,3315,0
|
|
20230905,111600,175587580,3315,3315,3315,3315,1
|
|
20230905,111500,175584265,3315,3315,3315,3315,20
|
|
20230905,111400,175517965,3315,3315,3315,3315,261
|
|
20230905,111300,174652750,3315,3310,3315,3310,77
|
|
20230905,111200,174397875,3310,3310,3310,3310,295
|
|
20230905,111100,173421425,3305,3305,3305,3305,0
|
|
20230905,111000,173421425,3305,3295,3305,3295,2166
|
|
20230905,110900,166282105,3290,3290,3290,3290,160
|
|
20230905,110800,165755705,3295,3295,3295,3295,2
|
|
20230905,110700,165749115,3295,3295,3295,3295,0
|
|
20230905,110600,165749115,3295,3295,3295,3295,0
|
|
20230905,110500,165749115,3295,3295,3295,3295,1
|
|
20230905,110400,165745820,3290,3290,3290,3290,0
|
|
20230905,110300,165745820,3290,3290,3290,3290,1245
|
|
20230905,110200,161649770,3285,3285,3285,3285,0
|
|
20230905,110100,161649770,3285,3290,3290,3285,11
|
|
20230905,110000,161613630,3285,3285,3285,3285,15
|
|
20230905,105900,161564355,3285,3285,3285,3285,202
|
|
20230905,105800,160900785,3285,3285,3285,3285,162
|
|
20230905,105700,160368615,3285,3285,3285,3285,17
|
|
20230905,105600,160312770,3285,3285,3285,3285,3
|
|
20230905,105500,160302915,3285,3285,3290,3285,19
|
|
20230905,105400,160240495,3285,3285,3290,3285,9
|
|
20230905,105300,160210905,3290,3285,3290,3285,27
|
|
20230905,105200,160122155,3285,3285,3285,3285,4
|
|
20230905,105100,160109015,3285,3285,3285,3285,17
|
|
20230905,105000,160053170,3285,3285,3285,3285,546
|
|
20230905,104900,158259560,3285,3285,3285,3285,16
|
|
20230905,104800,158207000,3285,3285,3285,3285,2
|
|
20230905,104700,158200430,3285,3285,3285,3285,28
|
|
20230905,104600,158108450,3285,3290,3290,3285,26
|
|
20230905,104500,158022920,3290,3285,3290,3285,39
|
|
20230905,104400,157894625,3285,3290,3290,3285,19
|
|
20230905,104300,157832200,3290,3285,3290,3285,702
|
|
20230905,104200,155522630,3285,3285,3285,3285,17
|
|
20230905,104100,155466785,3285,3285,3285,3285,3
|
|
20230905,104000,155456930,3285,3285,3285,3285,16
|
|
20230905,103900,155404370,3290,3285,3290,3285,49
|
|
20230905,103800,155243230,3290,3285,3290,3285,29
|
|
20230905,103700,155147900,3285,3290,3290,3285,726
|
|
20230905,103600,152759370,3290,3290,3290,3290,19
|
|
20230905,103500,152696860,3290,3290,3290,3290,2
|
|
20230905,103400,152690280,3290,3290,3290,3290,17
|
|
20230905,103300,152634350,3290,3290,3290,3290,2
|
|
20230905,103200,152627770,3290,3280,3290,3280,29
|
|
20230905,103100,152532455,3280,3285,3285,3280,1608
|
|
20230905,103000,147250435,3290,3290,3295,3285,20
|
|
20230905,102900,147184635,3290,3285,3290,3285,32
|
|
20230905,102800,147079365,3290,3290,3290,3290,360
|
|
20230905,102700,145894965,3285,3285,3290,3285,320
|
|
20230905,102600,144842250,3285,3285,3285,3285,2
|
|
20230905,102500,144835680,3285,3285,3285,3285,1386
|
|
20230905,102400,140282670,3290,3285,3290,3285,217
|
|
20230905,102300,139568755,3285,3285,3285,3285,18
|
|
20230905,102200,139509625,3290,3285,3290,3285,7
|
|
20230905,102100,139486605,3285,3290,3290,3280,6682
|
|
20230905,102000,117521705,3290,3290,3290,3290,2
|
|
20230905,101900,117515125,3290,3290,3290,3290,18
|
|
20230905,101800,117455905,3290,3290,3290,3290,491
|
|
20230905,101700,115840515,3290,3290,3295,3290,18
|
|
20230905,101600,115781290,3290,3290,3290,3290,4
|
|
20230905,101500,115768130,3290,3295,3295,3290,19
|
|
20230905,101400,115705530,3290,3290,3295,3290,28
|
|
20230905,101300,115613360,3290,3290,3290,3290,2
|
|
20230905,101200,115606780,3290,3290,3290,3290,28
|
|
20230905,101100,115514660,3290,3290,3290,3290,2
|
|
20230905,101000,115508080,3290,3295,3295,3290,810
|
|
20230905,100900,112839225,3295,3295,3295,3295,32
|
|
20230905,100800,112733785,3295,3295,3295,3295,546
|
|
20230905,100700,110934715,3295,3295,3295,3295,2
|
|
20230905,100600,110928125,3295,3295,3295,3295,17
|
|
20230905,100500,110872110,3295,3295,3295,3295,4
|
|
20230905,100400,110858930,3295,3295,3295,3295,16
|
|
20230905,100300,110806210,3295,3295,3295,3295,4
|
|
20230905,100200,110793030,3295,3295,3295,3295,17
|
|
20230905,100100,110737015,3295,3295,3295,3295,409
|
|
20230905,100000,109389360,3295,3295,3295,3295,18
|
|
20230905,095900,109330050,3295,3300,3300,3295,1658
|
|
20230905,095800,103858680,3300,3305,3305,3300,19
|
|
20230905,095700,103795955,3300,3300,3300,3300,29
|
|
20230905,095600,103700255,3300,3300,3300,3300,2
|
|
20230905,095500,103693655,3300,3300,3300,3300,16
|
|
20230905,095400,103640855,3300,3300,3300,3300,2005
|
|
20230905,095300,97024355,3300,3300,3300,3300,46
|
|
20230905,095200,96872555,3300,3300,3300,3300,504
|
|
20230905,095100,95209355,3300,3305,3305,3300,386
|
|
20230905,095000,93933960,3305,3305,3305,3305,0
|
|
20230905,094900,93933960,3305,3305,3305,3305,14
|
|
20230905,094800,93887690,3305,3305,3305,3305,0
|
|
20230905,094700,93887690,3305,3305,3305,3305,65
|
|
20230905,094600,93672865,3310,3305,3310,3305,109
|
|
20230905,094500,93312575,3305,3300,3305,3300,809
|
|
20230905,094400,90638905,3305,3305,3305,3305,0
|
|
20230905,094300,90638905,3305,3305,3305,3305,482
|
|
20230905,094200,89045895,3305,3305,3305,3305,514
|
|
20230905,094100,87347125,3310,3310,3310,3310,90
|
|
20230905,094000,87049225,3310,3310,3310,3310,316
|
|
20230905,093900,86003265,3320,3320,3320,3320,0
|
|
20230905,093800,86003265,3320,3310,3320,3305,1047
|
|
20230905,093700,82539005,3310,3310,3310,3310,30
|
|
20230905,093600,82439705,3310,3310,3310,3310,14
|
|
20230905,093500,82393365,3315,3310,3315,3310,272
|
|
20230905,093400,81493000,3310,3310,3310,3310,1527
|
|
20230905,093300,76438630,3320,3320,3320,3315,256
|
|
20230905,093200,75589970,3315,3315,3315,3315,58
|
|
20230905,093100,75397700,3315,3315,3315,3315,216
|
|
20230905,093000,74681660,3315,3310,3315,3310,68
|
|
20230905,092900,74456470,3310,3310,3310,3310,0
|
|
20230905,092800,74456470,3310,3310,3310,3310,15
|
|
20230905,092700,74406820,3310,3310,3310,3310,21
|
|
20230905,092600,74337310,3310,3310,3310,3310,0
|
|
20230905,092500,74337310,3310,3315,3315,3310,348
|
|
20230905,092400,73184085,3315,3320,3320,3315,2377
|
|
20230905,092300,65295515,3320,3325,3325,3320,141
|
|
20230905,092200,64826840,3325,3325,3325,3325,0
|
|
20230905,092100,64826840,3325,3325,3325,3325,556
|
|
20230905,092000,62978140,3325,3325,3325,3320,326
|
|
20230905,091900,61894210,3330,3325,3330,3325,774
|
|
20230905,091800,59320160,3325,3325,3325,3325,0
|
|
20230905,091700,59320160,3325,3325,3325,3325,273
|
|
20230905,091600,58412435,3325,3325,3325,3325,339
|
|
20230905,091500,57285260,3325,3325,3325,3320,33
|
|
20230905,091400,57175610,3325,3330,3330,3325,187
|
|
20230905,091300,56553335,3335,3335,3340,3335,1595
|
|
20230905,091200,51232995,3335,3335,3340,3335,433
|
|
20230905,091100,49788305,3335,3335,3335,3335,47
|
|
20230905,091000,49631560,3335,3330,3340,3330,2187
|
|
20230905,090900,42341090,3325,3330,3330,3325,448
|
|
20230905,090800,40849645,3330,3320,3330,3320,1716
|
|
20230905,090700,35150465,3325,3330,3330,3325,583
|
|
20230905,090600,33211000,3325,3320,3330,3320,2190
|
|
20230905,090500,25924870,3315,3315,3315,3315,2634
|
|
20230905,090400,17193160,3315,3320,3320,3315,784
|
|
20230905,090300,14592775,3315,3315,3315,3310,2190
|
|
20230905,090200,7341410,3310,3305,3310,3300,1876
|
|
20230905,090100,1143030,3300,3300,3300,3300,100
|
|
20230905,090000,813030,3305,3305,3305,3305,246
|