606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190300,380538850,3260,3260,3260,3260,4105
|
|
20230913,190200,380538850,3260,3260,3260,3260,0
|
|
20230913,190100,380538850,3260,3260,3260,3260,0
|
|
20230913,190000,380538850,3260,3260,3260,3260,0
|
|
20230913,185900,380538850,3260,3260,3260,3260,0
|
|
20230913,185800,380538850,3260,3260,3260,3260,0
|
|
20230913,185700,380538850,3260,3260,3260,3260,0
|
|
20230913,185600,380538850,3260,3260,3260,3260,0
|
|
20230913,185500,380538850,3260,3260,3260,3260,0
|
|
20230913,185400,380538850,3260,3260,3260,3260,0
|
|
20230913,185300,380538850,3260,3260,3260,3260,0
|
|
20230913,185200,380538850,3260,3260,3260,3260,0
|
|
20230913,185100,380538850,3260,3260,3260,3260,0
|
|
20230913,185000,380538850,3260,3260,3260,3260,0
|
|
20230913,184900,380538850,3260,3260,3260,3260,0
|
|
20230913,184800,380538850,3260,3260,3260,3260,0
|
|
20230913,184700,380538850,3260,3260,3260,3260,0
|
|
20230913,184600,380538850,3260,3260,3260,3260,0
|
|
20230913,184500,380538850,3260,3260,3260,3260,0
|
|
20230913,184400,380538850,3260,3260,3260,3260,0
|
|
20230913,184300,380538850,3260,3260,3260,3260,0
|
|
20230913,184200,380538850,3260,3260,3260,3260,0
|
|
20230913,184100,380538850,3260,3260,3260,3260,0
|
|
20230913,184000,380538850,3260,3260,3260,3260,0
|
|
20230913,183900,380538850,3260,3260,3260,3260,0
|
|
20230913,183800,380538850,3260,3260,3260,3260,0
|
|
20230913,183700,380538850,3260,3260,3260,3260,0
|
|
20230913,183600,380538850,3260,3260,3260,3260,0
|
|
20230913,183500,380538850,3260,3260,3260,3260,0
|
|
20230913,183400,380538850,3260,3260,3260,3260,0
|
|
20230913,183300,380538850,3260,3260,3260,3260,4105
|
|
20230913,183200,380538850,3260,3260,3260,3260,0
|
|
20230913,183100,380538850,3260,3260,3260,3260,0
|
|
20230913,183000,380538850,3260,3260,3260,3260,0
|
|
20230913,182900,380538850,3260,3260,3260,3260,0
|
|
20230913,182800,380538850,3260,3260,3260,3260,0
|
|
20230913,182700,380538850,3260,3260,3260,3260,0
|
|
20230913,182600,380538850,3260,3260,3260,3260,0
|
|
20230913,182500,380538850,3260,3260,3260,3260,0
|
|
20230913,182400,380538850,3260,3260,3260,3260,0
|
|
20230913,182300,380538850,3260,3260,3260,3260,0
|
|
20230913,182200,380538850,3260,3260,3260,3260,0
|
|
20230913,182100,380538850,3260,3260,3260,3260,0
|
|
20230913,182000,380538850,3260,3260,3260,3260,0
|
|
20230913,181900,380538850,3260,3260,3260,3260,0
|
|
20230913,181800,380538850,3260,3260,3260,3260,0
|
|
20230913,181700,380538850,3260,3260,3260,3260,0
|
|
20230913,181600,380538850,3260,3260,3260,3260,0
|
|
20230913,181500,380538850,3260,3260,3260,3260,0
|
|
20230913,181400,380538850,3260,3260,3260,3260,0
|
|
20230913,181300,380538850,3260,3260,3260,3260,0
|
|
20230913,181200,380538850,3260,3260,3260,3260,0
|
|
20230913,181100,380538850,3260,3260,3260,3260,0
|
|
20230913,181000,380538850,3260,3260,3260,3260,0
|
|
20230913,180900,380538850,3260,3260,3260,3260,0
|
|
20230913,180800,380538850,3260,3260,3260,3260,0
|
|
20230913,180700,380538850,3260,3260,3260,3260,0
|
|
20230913,180600,380538850,3260,3260,3260,3260,0
|
|
20230913,180500,380538850,3260,3260,3260,3260,0
|
|
20230913,180400,380538850,3260,3260,3260,3260,0
|
|
20230913,180300,380538850,3260,3260,3260,3260,4105
|
|
20230913,180200,380538850,3260,3260,3260,3260,0
|
|
20230913,180100,380538850,3260,3260,3260,3260,0
|
|
20230913,180000,380538850,3260,3260,3260,3260,0
|
|
20230913,175900,380538850,3260,3260,3260,3260,0
|
|
20230913,175800,380538850,3260,3260,3260,3260,0
|
|
20230913,175700,380538850,3260,3260,3260,3260,0
|
|
20230913,175600,380538850,3260,3260,3260,3260,0
|
|
20230913,175500,380538850,3260,3260,3260,3260,0
|
|
20230913,175400,380538850,3260,3260,3260,3260,0
|
|
20230913,175300,380538850,3260,3260,3260,3260,0
|
|
20230913,175200,380538850,3260,3260,3260,3260,0
|
|
20230913,175100,380538850,3260,3260,3260,3260,0
|
|
20230913,175000,380538850,3260,3260,3260,3260,0
|
|
20230913,174900,380538850,3260,3260,3260,3260,0
|
|
20230913,174800,380538850,3260,3260,3260,3260,0
|
|
20230913,174700,380538850,3260,3260,3260,3260,0
|
|
20230913,174600,380538850,3260,3260,3260,3260,0
|
|
20230913,174500,380538850,3260,3260,3260,3260,0
|
|
20230913,174400,380538850,3260,3260,3260,3260,0
|
|
20230913,174300,380538850,3260,3260,3260,3260,0
|
|
20230913,174200,380538850,3260,3260,3260,3260,0
|
|
20230913,174100,380538850,3260,3260,3260,3260,0
|
|
20230913,174000,380538850,3260,3260,3260,3260,0
|
|
20230913,173900,380538850,3260,3260,3260,3260,0
|
|
20230913,173800,380538850,3260,3260,3260,3260,0
|
|
20230913,173700,380538850,3260,3260,3260,3260,0
|
|
20230913,173600,380538850,3260,3260,3260,3260,0
|
|
20230913,173500,380538850,3260,3260,3260,3260,0
|
|
20230913,173400,380538850,3260,3260,3260,3260,0
|
|
20230913,173300,380538850,3260,3260,3260,3260,4105
|
|
20230913,173200,380538850,3260,3260,3260,3260,0
|
|
20230913,173100,380538850,3260,3260,3260,3260,0
|
|
20230913,173000,380538850,3260,3260,3260,3260,0
|
|
20230913,172900,380538850,3260,3260,3260,3260,0
|
|
20230913,172800,380538850,3260,3260,3260,3260,0
|
|
20230913,172700,380538850,3260,3260,3260,3260,0
|
|
20230913,172600,380538850,3260,3260,3260,3260,0
|
|
20230913,172500,380538850,3260,3260,3260,3260,0
|
|
20230913,172400,380538850,3260,3260,3260,3260,0
|
|
20230913,172300,380538850,3260,3260,3260,3260,0
|
|
20230913,172200,380538850,3260,3260,3260,3260,0
|
|
20230913,172100,380538850,3260,3260,3260,3260,0
|
|
20230913,172000,380538850,3260,3260,3260,3260,0
|
|
20230913,171900,380538850,3260,3260,3260,3260,0
|
|
20230913,171800,380538850,3260,3260,3260,3260,0
|
|
20230913,171700,380538850,3260,3260,3260,3260,0
|
|
20230913,171600,380538850,3260,3260,3260,3260,0
|
|
20230913,171500,380538850,3260,3260,3260,3260,0
|
|
20230913,171400,380538850,3260,3260,3260,3260,0
|
|
20230913,171300,380538850,3260,3260,3260,3260,0
|
|
20230913,171200,380538850,3260,3260,3260,3260,0
|
|
20230913,171100,380538850,3260,3260,3260,3260,0
|
|
20230913,171000,380538850,3260,3260,3260,3260,0
|
|
20230913,170900,380538850,3260,3260,3260,3260,0
|
|
20230913,170800,380538850,3260,3260,3260,3260,0
|
|
20230913,170700,380538850,3260,3260,3260,3260,0
|
|
20230913,170600,380538850,3260,3260,3260,3260,0
|
|
20230913,170500,380538850,3260,3260,3260,3260,0
|
|
20230913,170400,380538850,3260,3260,3260,3260,0
|
|
20230913,170300,380538850,3260,3260,3260,3260,4105
|
|
20230913,170200,380538850,3260,3260,3260,3260,0
|
|
20230913,170100,380538850,3260,3260,3260,3260,0
|
|
20230913,170000,380538850,3260,3260,3260,3260,0
|
|
20230913,165900,380538850,3260,3260,3260,3260,0
|
|
20230913,165800,380538850,3260,3260,3260,3260,0
|
|
20230913,165700,380538850,3260,3260,3260,3260,0
|
|
20230913,165600,380538850,3260,3260,3260,3260,0
|
|
20230913,165500,380538850,3260,3260,3260,3260,0
|
|
20230913,165400,380538850,3260,3260,3260,3260,0
|
|
20230913,165300,380538850,3260,3260,3260,3260,0
|
|
20230913,165200,380538850,3260,3260,3260,3260,0
|
|
20230913,165100,380538850,3260,3260,3260,3260,0
|
|
20230913,165000,380538850,3260,3260,3260,3260,0
|
|
20230913,164900,380538850,3260,3260,3260,3260,0
|
|
20230913,164800,380538850,3260,3260,3260,3260,0
|
|
20230913,164700,380538850,3260,3260,3260,3260,0
|
|
20230913,164600,380538850,3260,3260,3260,3260,0
|
|
20230913,164500,380538850,3260,3260,3260,3260,0
|
|
20230913,164400,380538850,3260,3260,3260,3260,0
|
|
20230913,164300,380538850,3260,3260,3260,3260,0
|
|
20230913,164200,380538850,3260,3260,3260,3260,0
|
|
20230913,164100,380538850,3260,3260,3260,3260,0
|
|
20230913,164000,380538850,3260,3260,3260,3260,0
|
|
20230913,163900,380538850,3260,3260,3260,3260,0
|
|
20230913,163800,380538850,3260,3260,3260,3260,0
|
|
20230913,163700,380538850,3260,3260,3260,3260,0
|
|
20230913,163600,380538850,3260,3260,3260,3260,0
|
|
20230913,163500,380538850,3260,3260,3260,3260,0
|
|
20230913,163400,380538850,3260,3260,3260,3260,0
|
|
20230913,163300,380538850,3260,3260,3260,3260,4105
|
|
20230913,163200,380538850,3260,3260,3260,3260,0
|
|
20230913,163100,380538850,3260,3260,3260,3260,0
|
|
20230913,163000,380538850,3260,3260,3260,3260,0
|
|
20230913,162900,380538850,3260,3260,3260,3260,0
|
|
20230913,162800,380538850,3260,3260,3260,3260,0
|
|
20230913,162700,380538850,3260,3260,3260,3260,0
|
|
20230913,162600,380538850,3260,3260,3260,3260,0
|
|
20230913,162500,380538850,3260,3260,3260,3260,0
|
|
20230913,162400,380538850,3260,3260,3260,3260,0
|
|
20230913,162300,380538850,3260,3260,3260,3260,0
|
|
20230913,162200,380538850,3260,3260,3260,3260,0
|
|
20230913,162100,380538850,3260,3260,3260,3260,0
|
|
20230913,162000,380538850,3260,3260,3260,3260,0
|
|
20230913,161900,380538850,3260,3260,3260,3260,0
|
|
20230913,161800,380538850,3260,3260,3260,3260,0
|
|
20230913,161700,380538850,3260,3260,3260,3260,0
|
|
20230913,161600,380538850,3260,3260,3260,3260,0
|
|
20230913,161500,380538850,3260,3260,3260,3260,0
|
|
20230913,161400,380538850,3260,3260,3260,3260,0
|
|
20230913,161300,380538850,3260,3260,3260,3260,0
|
|
20230913,161200,380538850,3260,3260,3260,3260,0
|
|
20230913,161100,380538850,3260,3260,3260,3260,0
|
|
20230913,161000,380538850,3260,3260,3260,3260,0
|
|
20230913,160900,380538850,3260,3260,3260,3260,0
|
|
20230913,160800,380538850,3260,3260,3260,3260,0
|
|
20230913,160700,380538850,3260,3260,3260,3260,0
|
|
20230913,160600,380538850,3260,3260,3260,3260,0
|
|
20230913,160500,380538850,3260,3260,3260,3260,0
|
|
20230913,160400,380538850,3260,3260,3260,3260,0
|
|
20230913,160300,380538850,3260,3260,3260,3260,4105
|
|
20230913,160200,380538850,3260,3260,3260,3260,0
|
|
20230913,160100,380538850,3260,3260,3260,3260,0
|
|
20230913,160000,380538850,3260,3260,3260,3260,0
|
|
20230913,155900,380538850,3260,3260,3260,3260,0
|
|
20230913,155800,380538850,3260,3260,3260,3260,0
|
|
20230913,155700,380538850,3260,3260,3260,3260,0
|
|
20230913,155600,380538850,3260,3260,3260,3260,0
|
|
20230913,155500,380538850,3260,3260,3260,3260,0
|
|
20230913,155400,380538850,3260,3260,3260,3260,0
|
|
20230913,155300,380538850,3260,3260,3260,3260,0
|
|
20230913,155200,380538850,3260,3260,3260,3260,0
|
|
20230913,155100,380538850,3260,3260,3260,3260,0
|
|
20230913,155000,380538850,3260,3260,3260,3260,0
|
|
20230913,154900,380538850,3260,3260,3260,3260,0
|
|
20230913,154800,380538850,3260,3260,3260,3260,0
|
|
20230913,154700,380538850,3260,3260,3260,3260,0
|
|
20230913,154600,380538850,3260,3260,3260,3260,0
|
|
20230913,154500,380538850,3260,3260,3260,3260,0
|
|
20230913,154400,380538850,3260,3260,3260,3260,0
|
|
20230913,154300,380538850,3260,3260,3260,3260,0
|
|
20230913,154200,380538850,3260,3260,3260,3260,0
|
|
20230913,154100,380538850,3260,3260,3260,3260,0
|
|
20230913,154000,380538850,3260,3260,3260,3260,0
|
|
20230913,153900,380538850,3260,3260,3260,3260,0
|
|
20230913,153800,380538850,3260,3260,3260,3260,0
|
|
20230913,153700,380538850,3260,3260,3260,3260,0
|
|
20230913,153600,380538850,3260,3260,3260,3260,0
|
|
20230913,153500,380538850,3260,3260,3260,3260,0
|
|
20230913,153400,380538850,3260,3260,3260,3260,0
|
|
20230913,153300,380538850,3260,3260,3260,3260,4105
|
|
20230913,153200,380538850,3260,3260,3260,3260,0
|
|
20230913,153100,380538850,3260,3260,3260,3260,0
|
|
20230913,153000,380538850,3260,3260,3260,3260,4105
|
|
20230913,152900,367156550,3240,3240,3240,3240,0
|
|
20230913,152800,367156550,3240,3240,3240,3240,0
|
|
20230913,152700,367156550,3240,3240,3240,3240,0
|
|
20230913,152600,367156550,3240,3240,3240,3240,0
|
|
20230913,152500,367156550,3240,3240,3240,3240,0
|
|
20230913,152400,367156550,3240,3240,3240,3240,0
|
|
20230913,152300,367156550,3240,3240,3240,3240,0
|
|
20230913,152200,367156550,3240,3240,3240,3240,0
|
|
20230913,152100,367156550,3240,3240,3240,3240,0
|
|
20230913,152000,367156550,3240,3240,3240,3240,0
|
|
20230913,151900,367156550,3240,3240,3240,3235,207
|
|
20230913,151800,366486085,3240,3240,3240,3230,168
|
|
20230913,151700,365941945,3240,3240,3240,3240,153
|
|
20230913,151600,365446225,3240,3230,3240,3230,306
|
|
20230913,151500,364455070,3240,3235,3245,3235,451
|
|
20230913,151400,362993365,3245,3235,3245,3235,55
|
|
20230913,151300,362814950,3245,3245,3245,3235,1220
|
|
20230913,151200,358856160,3245,3245,3245,3245,0
|
|
20230913,151100,358856160,3245,3240,3245,3240,2255
|
|
20230913,151000,351544705,3235,3235,3235,3235,42
|
|
20230913,150900,351408835,3235,3235,3235,3235,546
|
|
20230913,150800,349642525,3230,3230,3230,3230,100
|
|
20230913,150700,349319525,3230,3230,3230,3230,217
|
|
20230913,150600,348618615,3230,3230,3230,3230,265
|
|
20230913,150500,347762665,3230,3230,3230,3230,923
|
|
20230913,150400,344781375,3225,3245,3245,3225,844
|
|
20230913,150300,342049075,3245,3245,3245,3245,210
|
|
20230913,150200,341367625,3245,3245,3245,3245,347
|
|
20230913,150100,340241610,3245,3235,3245,3235,5211
|
|
20230913,150000,323344995,3240,3240,3240,3240,1
|
|
20230913,145900,323341755,3235,3235,3235,3235,0
|
|
20230913,145800,323341755,3235,3235,3235,3235,114
|
|
20230913,145700,322972965,3240,3240,3240,3240,0
|
|
20230913,145600,322972965,3240,3240,3240,3240,114
|
|
20230913,145500,322603605,3240,3240,3240,3240,114
|
|
20230913,145400,322234245,3240,3240,3240,3240,1
|
|
20230913,145300,322231005,3235,3235,3235,3235,60
|
|
20230913,145200,322036905,3235,3235,3235,3235,0
|
|
20230913,145100,322036905,3235,3235,3235,3235,0
|
|
20230913,145000,322036905,3235,3235,3235,3235,11
|
|
20230913,144900,322001320,3235,3235,3235,3235,300
|
|
20230913,144800,321030820,3235,3235,3235,3235,0
|
|
20230913,144700,321030820,3235,3235,3235,3235,96
|
|
20230913,144600,320720260,3235,3240,3240,3235,1446
|
|
20230913,144500,316035905,3240,3240,3240,3240,847
|
|
20230913,144400,313291625,3240,3235,3240,3235,87
|
|
20230913,144300,313009760,3240,3240,3240,3240,252
|
|
20230913,144200,312193280,3235,3235,3235,3235,0
|
|
20230913,144100,312193280,3235,3235,3235,3235,0
|
|
20230913,144000,312193280,3235,3235,3235,3235,80
|
|
20230913,143900,311934480,3235,3235,3235,3235,249
|
|
20230913,143800,311128965,3235,3235,3235,3235,543
|
|
20230913,143700,309372360,3240,3235,3240,3235,63
|
|
20230913,143600,309168550,3235,3235,3235,3235,0
|
|
20230913,143500,309168550,3235,3235,3235,3235,34
|
|
20230913,143400,309058560,3235,3235,3235,3235,224
|
|
20230913,143300,308333920,3235,3235,3235,3235,84
|
|
20230913,143200,308062180,3235,3235,3235,3235,909
|
|
20230913,143100,305121565,3235,3235,3235,3235,0
|
|
20230913,143000,305121565,3235,3235,3235,3235,48
|
|
20230913,142900,304966285,3240,3240,3240,3240,0
|
|
20230913,142800,304966285,3240,3240,3240,3240,0
|
|
20230913,142700,304966285,3240,3240,3240,3240,180
|
|
20230913,142600,304383085,3240,3240,3240,3240,0
|
|
20230913,142500,304383085,3240,3240,3240,3240,785
|
|
20230913,142400,301839685,3245,3245,3245,3245,1
|
|
20230913,142300,301836440,3240,3240,3240,3240,329
|
|
20230913,142200,300770480,3245,3245,3245,3245,1
|
|
20230913,142100,300767235,3230,3230,3240,3230,645
|
|
20230913,142000,298677885,3235,3235,3235,3235,300
|
|
20230913,141900,297707385,3235,3235,3235,3235,1
|
|
20230913,141800,297704150,3225,3230,3230,3225,297
|
|
20230913,141700,296744845,3230,3230,3230,3230,0
|
|
20230913,141600,296744845,3230,3230,3230,3230,0
|
|
20230913,141500,296744845,3230,3230,3230,3230,0
|
|
20230913,141400,296744845,3230,3220,3230,3220,801
|
|
20230913,141300,294165615,3220,3225,3225,3220,223
|
|
20230913,141200,293446470,3230,3230,3230,3230,0
|
|
20230913,141100,293446470,3230,3230,3230,3230,0
|
|
20230913,141000,293446470,3230,3235,3235,3230,118
|
|
20230913,140900,293065325,3230,3230,3230,3230,7
|
|
20230913,140800,293042715,3230,3230,3230,3230,0
|
|
20230913,140700,293042715,3230,3230,3230,3230,0
|
|
20230913,140600,293042715,3230,3230,3230,3230,31
|
|
20230913,140500,292942585,3230,3235,3235,3230,284
|
|
20230913,140400,292025255,3235,3235,3235,3235,43
|
|
20230913,140300,291886150,3240,3240,3240,3240,0
|
|
20230913,140200,291886150,3240,3245,3245,3240,349
|
|
20230913,140100,290753930,3245,3245,3245,3245,12
|
|
20230913,140000,290714990,3245,3245,3245,3245,89
|
|
20230913,135900,290426185,3245,3245,3245,3245,660
|
|
20230913,135800,288284485,3240,3230,3240,3230,1298
|
|
20230913,135700,284088115,3230,3230,3230,3230,0
|
|
20230913,135600,284088115,3230,3225,3230,3225,1099
|
|
20230913,135500,280543415,3225,3225,3225,3225,1
|
|
20230913,135400,280540190,3215,3215,3215,3215,0
|
|
20230913,135300,280540190,3215,3225,3225,3215,2085
|
|
20230913,135200,273825410,3225,3225,3225,3225,0
|
|
20230913,135100,273825410,3225,3235,3235,3225,1108
|
|
20230913,135000,270246730,3230,3225,3230,3225,2045
|
|
20230913,134900,263648735,3220,3220,3220,3220,0
|
|
20230913,134800,263648735,3220,3220,3220,3220,0
|
|
20230913,134700,263648735,3220,3220,3220,3220,0
|
|
20230913,134600,263648735,3220,3220,3220,3220,0
|
|
20230913,134500,263648735,3220,3220,3220,3220,0
|
|
20230913,134400,263648735,3220,3220,3220,3220,1014
|
|
20230913,134300,260383655,3225,3225,3225,3225,0
|
|
20230913,134200,260383655,3225,3225,3225,3225,1
|
|
20230913,134100,260380430,3220,3220,3220,3220,77
|
|
20230913,134000,260132490,3220,3220,3220,3220,14
|
|
20230913,133900,260087410,3225,3225,3225,3225,1
|
|
20230913,133800,260084185,3220,3220,3220,3220,0
|
|
20230913,133700,260084185,3220,3220,3220,3220,20
|
|
20230913,133600,260019785,3220,3220,3220,3220,155
|
|
20230913,133500,259520685,3220,3220,3220,3220,160
|
|
20230913,133400,259005485,3220,3220,3220,3220,19
|
|
20230913,133300,258944305,3220,3220,3220,3220,0
|
|
20230913,133200,258944305,3220,3220,3220,3220,12
|
|
20230913,133100,258905665,3220,3220,3220,3220,0
|
|
20230913,133000,258905665,3220,3220,3220,3220,0
|
|
20230913,132900,258905665,3220,3220,3220,3220,60
|
|
20230913,132800,258712465,3225,3225,3225,3225,0
|
|
20230913,132700,258712465,3225,3225,3225,3225,1
|
|
20230913,132600,258709240,3220,3220,3220,3220,74
|
|
20230913,132500,258470960,3220,3220,3220,3220,41
|
|
20230913,132400,258338940,3225,3225,3225,3225,10
|
|
20230913,132300,258306690,3225,3225,3225,3225,1
|
|
20230913,132200,258303465,3220,3220,3220,3220,0
|
|
20230913,132100,258303465,3220,3220,3220,3220,312
|
|
20230913,132000,257298825,3220,3220,3220,3220,0
|
|
20230913,131900,257298825,3220,3220,3220,3220,10
|
|
20230913,131800,257266625,3220,3220,3220,3220,0
|
|
20230913,131700,257266625,3220,3220,3220,3220,252
|
|
20230913,131600,256455185,3220,3220,3220,3220,0
|
|
20230913,131500,256455185,3220,3220,3220,3220,84
|
|
20230913,131400,256184705,3220,3220,3220,3220,0
|
|
20230913,131300,256184705,3220,3220,3220,3220,168
|
|
20230913,131200,255643745,3215,3215,3215,3215,0
|
|
20230913,131100,255643745,3215,3220,3220,3215,419
|
|
20230913,131000,254294585,3220,3220,3220,3220,0
|
|
20230913,130900,254294585,3220,3220,3220,3220,160
|
|
20230913,130800,253779385,3220,3215,3220,3215,165
|
|
20230913,130700,253248110,3215,3215,3215,3215,990
|
|
20230913,130600,250065260,3215,3215,3215,3215,252
|
|
20230913,130500,249255080,3210,3210,3210,3210,0
|
|
20230913,130400,249255080,3210,3210,3210,3210,0
|
|
20230913,130300,249255080,3210,3210,3210,3210,5
|
|
20230913,130200,249239030,3215,3215,3215,3215,211
|
|
20230913,130100,248560665,3215,3210,3215,3210,5
|
|
20230913,130000,248544600,3210,3210,3210,3210,0
|
|
20230913,125900,248544600,3210,3215,3215,3210,570
|
|
20230913,125800,246712670,3215,3215,3215,3215,169
|
|
20230913,125700,246169335,3215,3215,3215,3215,31
|
|
20230913,125600,246069670,3215,3215,3215,3215,0
|
|
20230913,125500,246069670,3215,3215,3215,3215,1
|
|
20230913,125400,246066455,3215,3215,3215,3215,132
|
|
20230913,125300,245642075,3215,3215,3215,3215,0
|
|
20230913,125200,245642075,3215,3215,3215,3215,0
|
|
20230913,125100,245642075,3215,3215,3215,3215,84
|
|
20230913,125000,245372015,3215,3215,3215,3215,1077
|
|
20230913,124900,241909460,3220,3220,3220,3220,0
|
|
20230913,124800,241909460,3220,3220,3220,3220,0
|
|
20230913,124700,241909460,3220,3220,3220,3220,0
|
|
20230913,124600,241909460,3220,3220,3220,3220,0
|
|
20230913,124500,241909460,3220,3220,3220,3220,0
|
|
20230913,124400,241909460,3220,3220,3220,3220,1
|
|
20230913,124300,241906240,3215,3215,3215,3215,0
|
|
20230913,124200,241906240,3215,3215,3215,3215,277
|
|
20230913,124100,241015685,3220,3220,3220,3220,0
|
|
20230913,124000,241015685,3220,3220,3220,3220,52
|
|
20230913,123900,240848245,3220,3220,3220,3220,0
|
|
20230913,123800,240848245,3220,3220,3220,3220,189
|
|
20230913,123700,240239665,3220,3220,3220,3220,472
|
|
20230913,123600,238719825,3220,3220,3220,3220,86
|
|
20230913,123500,238442905,3220,3220,3220,3220,0
|
|
20230913,123400,238442905,3220,3220,3220,3220,0
|
|
20230913,123300,238442905,3220,3220,3220,3220,0
|
|
20230913,123200,238442905,3220,3220,3220,3220,0
|
|
20230913,123100,238442905,3220,3220,3220,3220,0
|
|
20230913,123000,238442905,3220,3220,3220,3220,0
|
|
20230913,122900,238442905,3220,3220,3220,3220,9
|
|
20230913,122800,238413925,3220,3220,3220,3220,0
|
|
20230913,122700,238413925,3220,3220,3220,3220,0
|
|
20230913,122600,238413925,3220,3220,3220,3220,601
|
|
20230913,122500,236478705,3220,3220,3220,3220,600
|
|
20230913,122400,234546705,3225,3225,3225,3225,0
|
|
20230913,122300,234546705,3225,3220,3225,3220,3139
|
|
20230913,122200,224431885,3215,3215,3215,3215,0
|
|
20230913,122100,224431885,3215,3215,3215,3215,2
|
|
20230913,122000,224425455,3220,3220,3220,3220,5
|
|
20230913,121900,224409355,3215,3215,3215,3215,0
|
|
20230913,121800,224409355,3215,3215,3215,3215,301
|
|
20230913,121700,223441640,3215,3220,3220,3215,14
|
|
20230913,121600,223396625,3215,3215,3215,3215,0
|
|
20230913,121500,223396625,3215,3215,3215,3215,0
|
|
20230913,121400,223396625,3215,3215,3215,3215,0
|
|
20230913,121300,223396625,3215,3215,3215,3215,15
|
|
20230913,121200,223348400,3215,3215,3215,3215,0
|
|
20230913,121100,223348400,3215,3215,3215,3215,0
|
|
20230913,121000,223348400,3215,3220,3220,3215,58
|
|
20230913,120900,223161925,3220,3220,3220,3220,1
|
|
20230913,120800,223158705,3215,3215,3215,3215,0
|
|
20230913,120700,223158705,3215,3215,3215,3215,1004
|
|
20230913,120600,219930845,3215,3215,3215,3215,0
|
|
20230913,120500,219930845,3215,3210,3215,3210,101
|
|
20230913,120400,219606630,3215,3215,3215,3215,10
|
|
20230913,120300,219574480,3215,3215,3215,3215,134
|
|
20230913,120200,219143670,3215,3215,3215,3215,295
|
|
20230913,120100,218195245,3215,3215,3215,3215,0
|
|
20230913,120000,218195245,3215,3215,3215,3215,1
|
|
20230913,115900,218192030,3215,3215,3215,3215,0
|
|
20230913,115800,218192030,3215,3215,3215,3215,0
|
|
20230913,115700,218192030,3215,3215,3215,3215,0
|
|
20230913,115600,218192030,3215,3215,3215,3215,0
|
|
20230913,115500,218192030,3215,3210,3215,3210,421
|
|
20230913,115400,216838520,3215,3215,3215,3215,2
|
|
20230913,115300,216832090,3215,3215,3215,3215,85
|
|
20230913,115200,216558815,3215,3215,3215,3215,0
|
|
20230913,115100,216558815,3215,3215,3215,3215,0
|
|
20230913,115000,216558815,3215,3215,3215,3215,1
|
|
20230913,114900,216555600,3215,3215,3215,3215,1
|
|
20230913,114800,216552385,3215,3215,3215,3215,1
|
|
20230913,114700,216549170,3215,3215,3215,3215,0
|
|
20230913,114600,216549170,3215,3215,3215,3215,0
|
|
20230913,114500,216549170,3215,3215,3215,3215,0
|
|
20230913,114400,216549170,3215,3215,3215,3215,0
|
|
20230913,114300,216549170,3215,3215,3215,3215,445
|
|
20230913,114200,215118495,3215,3215,3215,3215,646
|
|
20230913,114100,213041605,3215,3215,3215,3215,0
|
|
20230913,114000,213041605,3215,3215,3215,3215,0
|
|
20230913,113900,213041605,3215,3215,3215,3215,10
|
|
20230913,113800,213009455,3215,3220,3220,3215,1246
|
|
20230913,113700,209002335,3220,3220,3220,3220,44
|
|
20230913,113600,208860655,3220,3220,3220,3220,0
|
|
20230913,113500,208860655,3220,3220,3220,3220,0
|
|
20230913,113400,208860655,3220,3230,3230,3220,2184
|
|
20230913,113300,201823955,3225,3225,3225,3225,0
|
|
20230913,113200,201823955,3225,3225,3225,3225,0
|
|
20230913,113100,201823955,3225,3225,3225,3225,33
|
|
20230913,113000,201717530,3225,3225,3225,3225,13
|
|
20230913,112900,201675605,3225,3225,3225,3225,0
|
|
20230913,112800,201675605,3225,3225,3225,3225,10
|
|
20230913,112700,201643355,3225,3225,3225,3225,0
|
|
20230913,112600,201643355,3225,3225,3225,3225,0
|
|
20230913,112500,201643355,3225,3225,3225,3225,0
|
|
20230913,112400,201643355,3225,3225,3225,3225,0
|
|
20230913,112300,201643355,3225,3225,3225,3225,146
|
|
20230913,112200,201172505,3225,3225,3225,3225,466
|
|
20230913,112100,199669655,3225,3225,3225,3225,92
|
|
20230913,112000,199372955,3220,3220,3220,3220,152
|
|
20230913,111900,198883515,3225,3225,3225,3225,168
|
|
20230913,111800,198341715,3225,3225,3225,3225,254
|
|
20230913,111700,197522565,3225,3225,3225,3225,0
|
|
20230913,111600,197522565,3225,3220,3225,3220,900
|
|
20230913,111500,194623720,3220,3220,3220,3220,169
|
|
20230913,111400,194079540,3220,3215,3220,3215,322
|
|
20230913,111300,193043040,3215,3220,3220,3215,85
|
|
20230913,111200,192769345,3220,3220,3220,3220,85
|
|
20230913,111100,192495645,3220,3220,3220,3220,0
|
|
20230913,111000,192495645,3220,3220,3220,3215,86
|
|
20230913,110900,192219125,3220,3220,3220,3220,338
|
|
20230913,110800,191130765,3225,3225,3225,3225,1
|
|
20230913,110700,191127540,3220,3225,3225,3220,39
|
|
20230913,110600,191001955,3220,3220,3220,3220,100
|
|
20230913,110500,190679955,3220,3220,3220,3220,0
|
|
20230913,110400,190679955,3220,3220,3220,3220,100
|
|
20230913,110300,190357955,3225,3225,3225,3225,397
|
|
20230913,110200,189077630,3225,3225,3225,3225,0
|
|
20230913,110100,189077630,3225,3225,3225,3225,86
|
|
20230913,110000,188800280,3225,3225,3225,3225,0
|
|
20230913,105900,188800280,3225,3225,3225,3225,718
|
|
20230913,105800,186484730,3220,3225,3225,3220,1152
|
|
20230913,105700,182770025,3220,3220,3220,3220,0
|
|
20230913,105600,182770025,3220,3220,3220,3220,63
|
|
20230913,105500,182567165,3220,3220,3220,3220,346
|
|
20230913,105400,181453045,3220,3220,3220,3220,0
|
|
20230913,105300,181453045,3220,3215,3220,3215,614
|
|
20230913,105200,179476205,3220,3220,3220,3220,271
|
|
20230913,105100,178603585,3220,3220,3225,3215,2516
|
|
20230913,105000,170502050,3225,3225,3225,3225,21
|
|
20230913,104900,170434325,3220,3230,3230,3220,7
|
|
20230913,104800,170411745,3225,3225,3225,3225,0
|
|
20230913,104700,170411745,3225,3225,3225,3225,137
|
|
20230913,104600,169969920,3225,3225,3225,3220,50
|
|
20230913,104500,169808745,3225,3225,3225,3225,311
|
|
20230913,104400,168805770,3225,3225,3225,3225,405
|
|
20230913,104300,167499645,3225,3225,3225,3225,2
|
|
20230913,104200,167493195,3220,3220,3220,3220,0
|
|
20230913,104100,167493195,3220,3230,3230,3220,134
|
|
20230913,104000,167060795,3230,3225,3230,3225,481
|
|
20230913,103900,165509060,3225,3225,3225,3225,1352
|
|
20230913,103800,161148860,3230,3230,3230,3230,30
|
|
20230913,103700,161051960,3230,3230,3230,3230,0
|
|
20230913,103600,161051960,3230,3235,3235,3225,916
|
|
20230913,103500,158093195,3235,3235,3235,3235,504
|
|
20230913,103400,156462755,3240,3240,3240,3240,0
|
|
20230913,103300,156462755,3240,3240,3240,3240,295
|
|
20230913,103200,155506955,3240,3235,3240,3235,700
|
|
20230913,103100,153241705,3235,3235,3235,3235,0
|
|
20230913,103000,153241705,3235,3235,3235,3235,83
|
|
20230913,102900,152973200,3235,3235,3235,3235,729
|
|
20230913,102800,150614885,3240,3240,3240,3240,878
|
|
20230913,102700,147770165,3240,3240,3240,3240,211
|
|
20230913,102600,147086525,3240,3240,3240,3240,0
|
|
20230913,102500,147086525,3240,3240,3240,3240,384
|
|
20230913,102400,145842365,3240,3240,3240,3240,450
|
|
20230913,102300,144384365,3235,3235,3235,3235,102
|
|
20230913,102200,144054395,3240,3240,3240,3240,300
|
|
20230913,102100,143082395,3240,3240,3240,3240,1
|
|
20230913,102000,143079155,3235,3235,3235,3235,12
|
|
20230913,101900,143040335,3235,3235,3235,3235,0
|
|
20230913,101800,143040335,3235,3235,3235,3235,0
|
|
20230913,101700,143040335,3235,3235,3235,3235,41
|
|
20230913,101600,142907700,3240,3240,3240,3240,0
|
|
20230913,101500,142907700,3240,3240,3240,3240,4
|
|
20230913,101400,142894740,3240,3240,3240,3240,46
|
|
20230913,101300,142745700,3245,3245,3245,3245,85
|
|
20230913,101200,142469875,3245,3245,3245,3245,1
|
|
20230913,101100,142466630,3235,3250,3250,3235,1798
|
|
20230913,101000,136637800,3250,3250,3250,3250,1
|
|
20230913,100900,136634550,3250,3250,3250,3250,387
|
|
20230913,100800,135376800,3245,3250,3250,3245,1019
|
|
20230913,100700,132067660,3255,3255,3255,3255,1
|
|
20230913,100600,132064405,3250,3250,3250,3250,0
|
|
20230913,100500,132064405,3250,3250,3250,3250,63
|
|
20230913,100400,131859655,3250,3250,3250,3250,0
|
|
20230913,100300,131859655,3250,3250,3250,3250,0
|
|
20230913,100200,131859655,3250,3250,3255,3250,856
|
|
20230913,100100,129077350,3255,3255,3255,3255,601
|
|
20230913,100000,127121095,3255,3255,3255,3255,0
|
|
20230913,095900,127121095,3255,3255,3255,3255,12
|
|
20230913,095800,127082035,3255,3250,3255,3250,73
|
|
20230913,095700,126844490,3255,3255,3255,3255,451
|
|
20230913,095600,125376485,3255,3255,3255,3255,10
|
|
20230913,095500,125343935,3260,3260,3260,3260,5
|
|
20230913,095400,125327635,3255,3255,3255,3255,53
|
|
20230913,095300,125155120,3260,3260,3260,3260,0
|
|
20230913,095200,125155120,3260,3260,3260,3260,0
|
|
20230913,095100,125155120,3260,3260,3260,3260,1
|
|
20230913,095000,125151860,3255,3255,3255,3255,0
|
|
20230913,094900,125151860,3255,3260,3260,3255,272
|
|
20230913,094800,124265250,3255,3255,3255,3255,52
|
|
20230913,094700,124095990,3260,3260,3260,3255,634
|
|
20230913,094600,122030150,3255,3255,3255,3255,0
|
|
20230913,094500,122030150,3255,3255,3255,3255,0
|
|
20230913,094400,122030150,3255,3255,3255,3255,1
|
|
20230913,094300,122026895,3260,3260,3260,3260,59
|
|
20230913,094200,121834555,3260,3260,3265,3260,229
|
|
20230913,094100,121087845,3270,3270,3270,3270,101
|
|
20230913,094000,120757575,3260,3260,3260,3260,657
|
|
20230913,093900,118615755,3260,3260,3260,3260,46
|
|
20230913,093800,118465795,3265,3265,3265,3265,17
|
|
20230913,093700,118410290,3265,3270,3270,3265,867
|
|
20230913,093600,115577035,3270,3270,3270,3270,253
|
|
20230913,093500,114749725,3280,3265,3280,3265,1200
|
|
20230913,093400,110825220,3260,3255,3260,3255,308
|
|
20230913,093300,109822380,3255,3270,3270,3255,1412
|
|
20230913,093200,105222290,3270,3270,3270,3265,486
|
|
20230913,093100,103635465,3260,3265,3265,3260,828
|
|
20230913,093000,100935550,3265,3265,3265,3265,192
|
|
20230913,092900,100308670,3270,3280,3280,3270,536
|
|
20230913,092800,98553725,3275,3270,3275,3265,1618
|
|
20230913,092700,93261710,3270,3270,3270,3270,151
|
|
20230913,092600,92767940,3275,3275,3275,3275,292
|
|
20230913,092500,91811640,3280,3280,3280,3280,1378
|
|
20230913,092400,87291800,3285,3285,3285,3285,0
|
|
20230913,092300,87291800,3285,3285,3285,3285,87
|
|
20230913,092200,87006005,3285,3280,3290,3280,3314
|
|
20230913,092100,76116270,3275,3275,3275,3275,206
|
|
20230913,092000,75441620,3275,3270,3275,3265,477
|
|
20230913,091900,73881810,3270,3275,3275,3270,694
|
|
20230913,091800,71609260,3275,3265,3275,3265,1158
|
|
20230913,091700,67819820,3265,3265,3265,3265,1
|
|
20230913,091600,67816555,3265,3280,3280,3265,836
|
|
20230913,091500,65076465,3280,3280,3280,3280,0
|
|
20230913,091400,65076465,3280,3280,3285,3280,585
|
|
20230913,091300,63156480,3280,3280,3280,3280,91
|
|
20230913,091200,62858000,3280,3280,3285,3280,1232
|
|
20230913,091100,58811980,3285,3285,3285,3280,1063
|
|
20230913,091000,55321615,3290,3280,3290,3280,4670
|
|
20230913,090900,39973815,3285,3280,3285,3280,476
|
|
20230913,090800,38411420,3280,3270,3280,3270,1636
|
|
20230913,090700,33047700,3270,3270,3270,3270,224
|
|
20230913,090600,32315220,3275,3275,3275,3275,0
|
|
20230913,090500,32315220,3275,3275,3275,3275,265
|
|
20230913,090400,31447345,3275,3275,3280,3270,1342
|
|
20230913,090300,27048740,3270,3260,3280,3260,3986
|
|
20230913,090200,14005345,3255,3245,3255,3240,2898
|
|
20230913,090100,4591725,3240,3230,3240,3230,1072
|
|
20230913,090000,1120810,3230,3230,3230,3230,347
|