615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191200,193949810,3060,3060,3060,3060,2467
|
|
20230913,191100,193949810,3060,3060,3060,3060,0
|
|
20230913,191000,193949810,3060,3060,3060,3060,0
|
|
20230913,190900,193949810,3060,3060,3060,3060,0
|
|
20230913,190800,193949810,3060,3060,3060,3060,0
|
|
20230913,190700,193949810,3060,3060,3060,3060,0
|
|
20230913,190600,193949810,3060,3060,3060,3060,0
|
|
20230913,190500,193949810,3060,3060,3060,3060,0
|
|
20230913,190400,193949810,3060,3060,3060,3060,0
|
|
20230913,190300,193949810,3060,3060,3060,3060,0
|
|
20230913,190200,193949810,3060,3060,3060,3060,0
|
|
20230913,190100,193949810,3060,3060,3060,3060,0
|
|
20230913,190000,193949810,3060,3060,3060,3060,0
|
|
20230913,185900,193949810,3060,3060,3060,3060,0
|
|
20230913,185800,193949810,3060,3060,3060,3060,0
|
|
20230913,185700,193949810,3060,3060,3060,3060,0
|
|
20230913,185600,193949810,3060,3060,3060,3060,0
|
|
20230913,185500,193949810,3060,3060,3060,3060,0
|
|
20230913,185400,193949810,3060,3060,3060,3060,0
|
|
20230913,185300,193949810,3060,3060,3060,3060,0
|
|
20230913,185200,193949810,3060,3060,3060,3060,0
|
|
20230913,185100,193949810,3060,3060,3060,3060,0
|
|
20230913,185000,193949810,3060,3060,3060,3060,0
|
|
20230913,184900,193949810,3060,3060,3060,3060,0
|
|
20230913,184800,193949810,3060,3060,3060,3060,0
|
|
20230913,184700,193949810,3060,3060,3060,3060,0
|
|
20230913,184600,193949810,3060,3060,3060,3060,0
|
|
20230913,184500,193949810,3060,3060,3060,3060,0
|
|
20230913,184400,193949810,3060,3060,3060,3060,0
|
|
20230913,184300,193949810,3060,3060,3060,3060,0
|
|
20230913,184200,193949810,3060,3060,3060,3060,2467
|
|
20230913,184100,193949810,3060,3060,3060,3060,0
|
|
20230913,184000,193949810,3060,3060,3060,3060,0
|
|
20230913,183900,193949810,3060,3060,3060,3060,0
|
|
20230913,183800,193949810,3060,3060,3060,3060,0
|
|
20230913,183700,193949810,3060,3060,3060,3060,0
|
|
20230913,183600,193949810,3060,3060,3060,3060,0
|
|
20230913,183500,193949810,3060,3060,3060,3060,0
|
|
20230913,183400,193949810,3060,3060,3060,3060,0
|
|
20230913,183300,193949810,3060,3060,3060,3060,0
|
|
20230913,183200,193949810,3060,3060,3060,3060,0
|
|
20230913,183100,193949810,3060,3060,3060,3060,0
|
|
20230913,183000,193949810,3060,3060,3060,3060,0
|
|
20230913,182900,193949810,3060,3060,3060,3060,0
|
|
20230913,182800,193949810,3060,3060,3060,3060,0
|
|
20230913,182700,193949810,3060,3060,3060,3060,0
|
|
20230913,182600,193949810,3060,3060,3060,3060,0
|
|
20230913,182500,193949810,3060,3060,3060,3060,0
|
|
20230913,182400,193949810,3060,3060,3060,3060,0
|
|
20230913,182300,193949810,3060,3060,3060,3060,0
|
|
20230913,182200,193949810,3060,3060,3060,3060,0
|
|
20230913,182100,193949810,3060,3060,3060,3060,0
|
|
20230913,182000,193949810,3060,3060,3060,3060,0
|
|
20230913,181900,193949810,3060,3060,3060,3060,0
|
|
20230913,181800,193949810,3060,3060,3060,3060,0
|
|
20230913,181700,193949810,3060,3060,3060,3060,0
|
|
20230913,181600,193949810,3060,3060,3060,3060,0
|
|
20230913,181500,193949810,3060,3060,3060,3060,0
|
|
20230913,181400,193949810,3060,3060,3060,3060,0
|
|
20230913,181300,193949810,3060,3060,3060,3060,0
|
|
20230913,181200,193949810,3060,3060,3060,3060,2467
|
|
20230913,181100,193949810,3060,3060,3060,3060,0
|
|
20230913,181000,193949810,3060,3060,3060,3060,0
|
|
20230913,180900,193949810,3060,3060,3060,3060,0
|
|
20230913,180800,193949810,3060,3060,3060,3060,0
|
|
20230913,180700,193949810,3060,3060,3060,3060,0
|
|
20230913,180600,193949810,3060,3060,3060,3060,0
|
|
20230913,180500,193949810,3060,3060,3060,3060,0
|
|
20230913,180400,193949810,3060,3060,3060,3060,0
|
|
20230913,180300,193949810,3060,3060,3060,3060,0
|
|
20230913,180200,193949810,3060,3060,3060,3060,0
|
|
20230913,180100,193949810,3060,3060,3060,3060,0
|
|
20230913,180000,193949810,3060,3060,3060,3060,0
|
|
20230913,175900,193949810,3060,3060,3060,3060,0
|
|
20230913,175800,193949810,3060,3060,3060,3060,0
|
|
20230913,175700,193949810,3060,3060,3060,3060,0
|
|
20230913,175600,193949810,3060,3060,3060,3060,0
|
|
20230913,175500,193949810,3060,3060,3060,3060,0
|
|
20230913,175400,193949810,3060,3060,3060,3060,0
|
|
20230913,175300,193949810,3060,3060,3060,3060,0
|
|
20230913,175200,193949810,3060,3060,3060,3060,0
|
|
20230913,175100,193949810,3060,3060,3060,3060,0
|
|
20230913,175000,193949810,3060,3060,3060,3060,0
|
|
20230913,174900,193949810,3060,3060,3060,3060,0
|
|
20230913,174800,193949810,3060,3060,3060,3060,0
|
|
20230913,174700,193949810,3060,3060,3060,3060,0
|
|
20230913,174600,193949810,3060,3060,3060,3060,0
|
|
20230913,174500,193949810,3060,3060,3060,3060,0
|
|
20230913,174400,193949810,3060,3060,3060,3060,0
|
|
20230913,174300,193949810,3060,3060,3060,3060,0
|
|
20230913,174200,193949810,3060,3060,3060,3060,2467
|
|
20230913,174100,193949810,3060,3060,3060,3060,0
|
|
20230913,174000,193949810,3060,3060,3060,3060,0
|
|
20230913,173900,193949810,3060,3060,3060,3060,0
|
|
20230913,173800,193949810,3060,3060,3060,3060,0
|
|
20230913,173700,193949810,3060,3060,3060,3060,0
|
|
20230913,173600,193949810,3060,3060,3060,3060,0
|
|
20230913,173500,193949810,3060,3060,3060,3060,0
|
|
20230913,173400,193949810,3060,3060,3060,3060,0
|
|
20230913,173300,193949810,3060,3060,3060,3060,0
|
|
20230913,173200,193949810,3060,3060,3060,3060,0
|
|
20230913,173100,193949810,3060,3060,3060,3060,0
|
|
20230913,173000,193949810,3060,3060,3060,3060,0
|
|
20230913,172900,193949810,3060,3060,3060,3060,0
|
|
20230913,172800,193949810,3060,3060,3060,3060,0
|
|
20230913,172700,193949810,3060,3060,3060,3060,0
|
|
20230913,172600,193949810,3060,3060,3060,3060,0
|
|
20230913,172500,193949810,3060,3060,3060,3060,0
|
|
20230913,172400,193949810,3060,3060,3060,3060,0
|
|
20230913,172300,193949810,3060,3060,3060,3060,0
|
|
20230913,172200,193949810,3060,3060,3060,3060,0
|
|
20230913,172100,193949810,3060,3060,3060,3060,0
|
|
20230913,172000,193949810,3060,3060,3060,3060,0
|
|
20230913,171900,193949810,3060,3060,3060,3060,0
|
|
20230913,171800,193949810,3060,3060,3060,3060,0
|
|
20230913,171700,193949810,3060,3060,3060,3060,0
|
|
20230913,171600,193949810,3060,3060,3060,3060,0
|
|
20230913,171500,193949810,3060,3060,3060,3060,0
|
|
20230913,171400,193949810,3060,3060,3060,3060,0
|
|
20230913,171300,193949810,3060,3060,3060,3060,0
|
|
20230913,171200,193949810,3060,3060,3060,3060,2467
|
|
20230913,171100,193949810,3060,3060,3060,3060,0
|
|
20230913,171000,193949810,3060,3060,3060,3060,0
|
|
20230913,170900,193949810,3060,3060,3060,3060,0
|
|
20230913,170800,193949810,3060,3060,3060,3060,0
|
|
20230913,170700,193949810,3060,3060,3060,3060,0
|
|
20230913,170600,193949810,3060,3060,3060,3060,0
|
|
20230913,170500,193949810,3060,3060,3060,3060,0
|
|
20230913,170400,193949810,3060,3060,3060,3060,0
|
|
20230913,170300,193949810,3060,3060,3060,3060,0
|
|
20230913,170200,193949810,3060,3060,3060,3060,0
|
|
20230913,170100,193949810,3060,3060,3060,3060,0
|
|
20230913,170000,193949810,3060,3060,3060,3060,0
|
|
20230913,165900,193949810,3060,3060,3060,3060,0
|
|
20230913,165800,193949810,3060,3060,3060,3060,0
|
|
20230913,165700,193949810,3060,3060,3060,3060,0
|
|
20230913,165600,193949810,3060,3060,3060,3060,0
|
|
20230913,165500,193949810,3060,3060,3060,3060,0
|
|
20230913,165400,193949810,3060,3060,3060,3060,0
|
|
20230913,165300,193949810,3060,3060,3060,3060,0
|
|
20230913,165200,193949810,3060,3060,3060,3060,0
|
|
20230913,165100,193949810,3060,3060,3060,3060,0
|
|
20230913,165000,193949810,3060,3060,3060,3060,0
|
|
20230913,164900,193949810,3060,3060,3060,3060,0
|
|
20230913,164800,193949810,3060,3060,3060,3060,0
|
|
20230913,164700,193949810,3060,3060,3060,3060,0
|
|
20230913,164600,193949810,3060,3060,3060,3060,0
|
|
20230913,164500,193949810,3060,3060,3060,3060,0
|
|
20230913,164400,193949810,3060,3060,3060,3060,0
|
|
20230913,164300,193949810,3060,3060,3060,3060,0
|
|
20230913,164200,193949810,3060,3060,3060,3060,2467
|
|
20230913,164100,193949810,3060,3060,3060,3060,0
|
|
20230913,164000,193949810,3060,3060,3060,3060,0
|
|
20230913,163900,193949810,3060,3060,3060,3060,0
|
|
20230913,163800,193949810,3060,3060,3060,3060,0
|
|
20230913,163700,193949810,3060,3060,3060,3060,0
|
|
20230913,163600,193949810,3060,3060,3060,3060,0
|
|
20230913,163500,193949810,3060,3060,3060,3060,0
|
|
20230913,163400,193949810,3060,3060,3060,3060,0
|
|
20230913,163300,193949810,3060,3060,3060,3060,0
|
|
20230913,163200,193949810,3060,3060,3060,3060,0
|
|
20230913,163100,193949810,3060,3060,3060,3060,0
|
|
20230913,163000,193949810,3060,3060,3060,3060,0
|
|
20230913,162900,193949810,3060,3060,3060,3060,0
|
|
20230913,162800,193949810,3060,3060,3060,3060,0
|
|
20230913,162700,193949810,3060,3060,3060,3060,0
|
|
20230913,162600,193949810,3060,3060,3060,3060,0
|
|
20230913,162500,193949810,3060,3060,3060,3060,0
|
|
20230913,162400,193949810,3060,3060,3060,3060,0
|
|
20230913,162300,193949810,3060,3060,3060,3060,0
|
|
20230913,162200,193949810,3060,3060,3060,3060,0
|
|
20230913,162100,193949810,3060,3060,3060,3060,0
|
|
20230913,162000,193949810,3060,3060,3060,3060,0
|
|
20230913,161900,193949810,3060,3060,3060,3060,0
|
|
20230913,161800,193949810,3060,3060,3060,3060,0
|
|
20230913,161700,193949810,3060,3060,3060,3060,0
|
|
20230913,161600,193949810,3060,3060,3060,3060,0
|
|
20230913,161500,193949810,3060,3060,3060,3060,0
|
|
20230913,161400,193949810,3060,3060,3060,3060,0
|
|
20230913,161300,193949810,3060,3060,3060,3060,0
|
|
20230913,161200,193949810,3060,3060,3060,3060,2467
|
|
20230913,161100,193949810,3060,3060,3060,3060,0
|
|
20230913,161000,193949810,3060,3060,3060,3060,0
|
|
20230913,160900,193949810,3060,3060,3060,3060,0
|
|
20230913,160800,193949810,3060,3060,3060,3060,0
|
|
20230913,160700,193949810,3060,3060,3060,3060,0
|
|
20230913,160600,193949810,3060,3060,3060,3060,0
|
|
20230913,160500,193949810,3060,3060,3060,3060,0
|
|
20230913,160400,193949810,3060,3060,3060,3060,0
|
|
20230913,160300,193949810,3060,3060,3060,3060,0
|
|
20230913,160200,193949810,3060,3060,3060,3060,0
|
|
20230913,160100,193949810,3060,3060,3060,3060,0
|
|
20230913,160000,193949810,3060,3060,3060,3060,0
|
|
20230913,155900,193949810,3060,3060,3060,3060,0
|
|
20230913,155800,193949810,3060,3060,3060,3060,0
|
|
20230913,155700,193949810,3060,3060,3060,3060,0
|
|
20230913,155600,193949810,3060,3060,3060,3060,0
|
|
20230913,155500,193949810,3060,3060,3060,3060,0
|
|
20230913,155400,193949810,3060,3060,3060,3060,0
|
|
20230913,155300,193949810,3060,3060,3060,3060,0
|
|
20230913,155200,193949810,3060,3060,3060,3060,0
|
|
20230913,155100,193949810,3060,3060,3060,3060,0
|
|
20230913,155000,193949810,3060,3060,3060,3060,0
|
|
20230913,154900,193949810,3060,3060,3060,3060,0
|
|
20230913,154800,193949810,3060,3060,3060,3060,0
|
|
20230913,154700,193949810,3060,3060,3060,3060,0
|
|
20230913,154600,193949810,3060,3060,3060,3060,0
|
|
20230913,154500,193949810,3060,3060,3060,3060,0
|
|
20230913,154400,193949810,3060,3060,3060,3060,0
|
|
20230913,154300,193949810,3060,3060,3060,3060,0
|
|
20230913,154200,193949810,3060,3060,3060,3060,2467
|
|
20230913,154100,193949810,3060,3060,3060,3060,0
|
|
20230913,154000,193949810,3060,3060,3060,3060,0
|
|
20230913,153900,193949810,3060,3060,3060,3060,0
|
|
20230913,153800,193949810,3060,3060,3060,3060,0
|
|
20230913,153700,193949810,3060,3060,3060,3060,0
|
|
20230913,153600,193949810,3060,3060,3060,3060,0
|
|
20230913,153500,193949810,3060,3060,3060,3060,0
|
|
20230913,153400,193949810,3060,3060,3060,3060,0
|
|
20230913,153300,193949810,3060,3060,3060,3060,0
|
|
20230913,153200,193949810,3060,3060,3060,3060,0
|
|
20230913,153100,193949810,3060,3060,3060,3060,0
|
|
20230913,153000,193949810,3060,3060,3060,3060,2467
|
|
20230913,152900,186400790,3060,3060,3060,3060,0
|
|
20230913,152800,186400790,3060,3060,3060,3060,0
|
|
20230913,152700,186400790,3060,3060,3060,3060,0
|
|
20230913,152600,186400790,3060,3060,3060,3060,0
|
|
20230913,152500,186400790,3060,3060,3060,3060,0
|
|
20230913,152400,186400790,3060,3060,3060,3060,0
|
|
20230913,152300,186400790,3060,3060,3060,3060,0
|
|
20230913,152200,186400790,3060,3060,3060,3060,0
|
|
20230913,152100,186400790,3060,3060,3060,3060,0
|
|
20230913,152000,186400790,3060,3060,3060,3060,0
|
|
20230913,151900,186400790,3060,3080,3080,3060,1849
|
|
20230913,151800,180737365,3085,3085,3085,3085,1
|
|
20230913,151700,180734280,3085,3085,3085,3085,0
|
|
20230913,151600,180734280,3085,3085,3085,3085,0
|
|
20230913,151500,180734280,3085,3085,3085,3085,0
|
|
20230913,151400,180734280,3085,3085,3085,3085,0
|
|
20230913,151300,180734280,3085,3070,3085,3070,201
|
|
20230913,151200,180116195,3070,3070,3070,3070,12
|
|
20230913,151100,180079355,3085,3085,3085,3085,0
|
|
20230913,151000,180079355,3085,3075,3085,3075,424
|
|
20230913,150900,178775535,3075,3075,3075,3075,0
|
|
20230913,150800,178775535,3075,3075,3075,3075,0
|
|
20230913,150700,178775535,3075,3075,3075,3075,5
|
|
20230913,150600,178760160,3085,3085,3085,3085,0
|
|
20230913,150500,178760160,3085,3085,3085,3085,0
|
|
20230913,150400,178760160,3085,3085,3085,3085,0
|
|
20230913,150300,178760160,3085,3085,3085,3085,20
|
|
20230913,150200,178698460,3085,3085,3085,3085,0
|
|
20230913,150100,178698460,3085,3085,3085,3085,0
|
|
20230913,150000,178698460,3085,3085,3085,3085,0
|
|
20230913,145900,178698460,3085,3085,3085,3085,52
|
|
20230913,145800,178538040,3085,3085,3085,3085,6
|
|
20230913,145700,178519530,3090,3090,3090,3090,0
|
|
20230913,145600,178519530,3090,3090,3090,3090,0
|
|
20230913,145500,178519530,3090,3070,3090,3060,1707
|
|
20230913,145400,173273825,3070,3065,3070,3060,1326
|
|
20230913,145300,169211565,3065,3065,3065,3065,500
|
|
20230913,145200,167679065,3070,3070,3070,3070,1
|
|
20230913,145100,167675995,3070,3070,3070,3070,0
|
|
20230913,145000,167675995,3070,3070,3070,3070,1
|
|
20230913,144900,167672925,3070,3070,3070,3070,0
|
|
20230913,144800,167672925,3070,3070,3070,3070,204
|
|
20230913,144700,167046645,3070,3065,3070,3065,2849
|
|
20230913,144600,158305475,3070,3075,3075,3070,5570
|
|
20230913,144500,141205495,3075,3075,3075,3075,0
|
|
20230913,144400,141205495,3075,3075,3075,3075,0
|
|
20230913,144300,141205495,3075,3075,3075,3075,0
|
|
20230913,144200,141205495,3075,3075,3075,3075,0
|
|
20230913,144100,141205495,3075,3075,3075,3075,0
|
|
20230913,144000,141205495,3075,3075,3075,3075,0
|
|
20230913,143900,141205495,3075,3075,3075,3075,0
|
|
20230913,143800,141205495,3075,3075,3075,3075,0
|
|
20230913,143700,141205495,3075,3075,3075,3075,0
|
|
20230913,143600,141205495,3075,3075,3075,3075,0
|
|
20230913,143500,141205495,3075,3075,3075,3075,3461
|
|
20230913,143400,130562920,3075,3075,3075,3075,0
|
|
20230913,143300,130562920,3075,3075,3075,3075,0
|
|
20230913,143200,130562920,3075,3075,3075,3075,0
|
|
20230913,143100,130562920,3075,3075,3075,3075,0
|
|
20230913,143000,130562920,3075,3075,3075,3075,80
|
|
20230913,142900,130316920,3080,3080,3080,3080,0
|
|
20230913,142800,130316920,3080,3080,3080,3080,18
|
|
20230913,142700,130261480,3080,3080,3080,3080,233
|
|
20230913,142600,129543840,3085,3085,3085,3085,0
|
|
20230913,142500,129543840,3085,3085,3085,3085,200
|
|
20230913,142400,128926840,3085,3085,3085,3085,50
|
|
20230913,142300,128772590,3095,3095,3095,3095,0
|
|
20230913,142200,128772590,3095,3095,3095,3095,0
|
|
20230913,142100,128772590,3095,3095,3095,3095,0
|
|
20230913,142000,128772590,3095,3095,3095,3095,0
|
|
20230913,141900,128772590,3095,3095,3095,3095,0
|
|
20230913,141800,128772590,3095,3095,3095,3095,0
|
|
20230913,141700,128772590,3095,3095,3095,3095,0
|
|
20230913,141600,128772590,3095,3095,3095,3095,0
|
|
20230913,141500,128772590,3095,3095,3095,3095,0
|
|
20230913,141400,128772590,3095,3095,3095,3095,0
|
|
20230913,141300,128772590,3095,3095,3095,3095,0
|
|
20230913,141200,128772590,3095,3095,3095,3095,0
|
|
20230913,141100,128772590,3095,3095,3095,3095,0
|
|
20230913,141000,128772590,3095,3095,3095,3095,0
|
|
20230913,140900,128772590,3095,3095,3095,3095,0
|
|
20230913,140800,128772590,3095,3095,3095,3095,0
|
|
20230913,140700,128772590,3095,3095,3095,3095,0
|
|
20230913,140600,128772590,3095,3095,3095,3095,0
|
|
20230913,140500,128772590,3095,3095,3095,3095,0
|
|
20230913,140400,128772590,3095,3095,3095,3095,2
|
|
20230913,140300,128766400,3080,3080,3080,3080,1298
|
|
20230913,140200,124768560,3085,3085,3085,3085,182
|
|
20230913,140100,124207090,3085,3085,3085,3085,0
|
|
20230913,140000,124207090,3085,3085,3085,3085,0
|
|
20230913,135900,124207090,3085,3085,3085,3085,0
|
|
20230913,135800,124207090,3085,3085,3085,3085,0
|
|
20230913,135700,124207090,3085,3085,3085,3085,0
|
|
20230913,135600,124207090,3085,3085,3085,3085,0
|
|
20230913,135500,124207090,3085,3085,3085,3085,0
|
|
20230913,135400,124207090,3085,3085,3085,3085,84
|
|
20230913,135300,123947950,3085,3085,3085,3085,0
|
|
20230913,135200,123947950,3085,3085,3085,3085,0
|
|
20230913,135100,123947950,3085,3085,3085,3085,0
|
|
20230913,135000,123947950,3085,3085,3085,3085,0
|
|
20230913,134900,123947950,3085,3085,3085,3085,7
|
|
20230913,134800,123926355,3095,3095,3095,3095,0
|
|
20230913,134700,123926355,3095,3090,3095,3090,84
|
|
20230913,134600,123666790,3090,3090,3090,3090,0
|
|
20230913,134500,123666790,3090,3090,3090,3090,0
|
|
20230913,134400,123666790,3090,3090,3090,3090,0
|
|
20230913,134300,123666790,3090,3090,3090,3090,0
|
|
20230913,134200,123666790,3090,3090,3090,3090,0
|
|
20230913,134100,123666790,3090,3090,3090,3090,0
|
|
20230913,134000,123666790,3090,3095,3095,3090,218
|
|
20230913,133900,122993165,3085,3085,3085,3085,240
|
|
20230913,133800,122252765,3085,3085,3085,3085,0
|
|
20230913,133700,122252765,3085,3085,3085,3085,0
|
|
20230913,133600,122252765,3085,3085,3085,3085,0
|
|
20230913,133500,122252765,3085,3085,3085,3085,0
|
|
20230913,133400,122252765,3085,3085,3085,3085,902
|
|
20230913,133300,119470095,3085,3085,3085,3085,0
|
|
20230913,133200,119470095,3085,3085,3085,3085,0
|
|
20230913,133100,119470095,3085,3085,3085,3085,0
|
|
20230913,133000,119470095,3085,3085,3085,3085,0
|
|
20230913,132900,119470095,3085,3085,3085,3085,0
|
|
20230913,132800,119470095,3085,3085,3085,3085,0
|
|
20230913,132700,119470095,3085,3085,3085,3085,0
|
|
20230913,132600,119470095,3085,3085,3085,3085,0
|
|
20230913,132500,119470095,3085,3085,3085,3085,0
|
|
20230913,132400,119470095,3085,3085,3085,3085,0
|
|
20230913,132300,119470095,3085,3085,3085,3085,0
|
|
20230913,132200,119470095,3085,3085,3085,3085,2
|
|
20230913,132100,119463925,3075,3075,3075,3075,0
|
|
20230913,132000,119463925,3075,3075,3075,3075,1000
|
|
20230913,131900,116388925,3085,3085,3085,3085,0
|
|
20230913,131800,116388925,3085,3085,3085,3085,0
|
|
20230913,131700,116388925,3085,3085,3085,3085,0
|
|
20230913,131600,116388925,3085,3085,3085,3085,400
|
|
20230913,131500,115154925,3085,3085,3085,3085,1
|
|
20230913,131400,115151840,3080,3080,3080,3080,0
|
|
20230913,131300,115151840,3080,3080,3080,3080,0
|
|
20230913,131200,115151840,3080,3080,3080,3080,0
|
|
20230913,131100,115151840,3080,3080,3080,3080,0
|
|
20230913,131000,115151840,3080,3080,3080,3080,0
|
|
20230913,130900,115151840,3080,3080,3080,3080,100
|
|
20230913,130800,114843840,3080,3080,3080,3080,0
|
|
20230913,130700,114843840,3080,3080,3080,3080,0
|
|
20230913,130600,114843840,3080,3080,3080,3080,0
|
|
20230913,130500,114843840,3080,3080,3080,3080,103
|
|
20230913,130400,114526600,3080,3080,3080,3080,1
|
|
20230913,130300,114523520,3085,3085,3085,3085,0
|
|
20230913,130200,114523520,3085,3085,3085,3085,0
|
|
20230913,130100,114523520,3085,3085,3085,3085,0
|
|
20230913,130000,114523520,3085,3085,3085,3085,0
|
|
20230913,125900,114523520,3085,3085,3085,3085,0
|
|
20230913,125800,114523520,3085,3085,3085,3085,0
|
|
20230913,125700,114523520,3085,3085,3085,3085,0
|
|
20230913,125600,114523520,3085,3085,3085,3085,0
|
|
20230913,125500,114523520,3085,3085,3085,3085,1
|
|
20230913,125400,114520435,3080,3080,3080,3080,0
|
|
20230913,125300,114520435,3080,3080,3080,3080,0
|
|
20230913,125200,114520435,3080,3080,3080,3080,0
|
|
20230913,125100,114520435,3080,3080,3080,3080,0
|
|
20230913,125000,114520435,3080,3085,3085,3080,871
|
|
20230913,124900,111837745,3085,3085,3085,3085,102
|
|
20230913,124800,111523075,3085,3085,3085,3085,0
|
|
20230913,124700,111523075,3085,3085,3085,3085,0
|
|
20230913,124600,111523075,3085,3085,3085,3085,371
|
|
20230913,124500,110378540,3100,3100,3100,3100,1
|
|
20230913,124400,110375440,3090,3090,3090,3090,0
|
|
20230913,124300,110375440,3090,3090,3090,3090,1
|
|
20230913,124200,110372350,3085,3085,3085,3085,186
|
|
20230913,124100,109798540,3090,3090,3090,3090,32
|
|
20230913,124000,109699660,3100,3100,3100,3100,0
|
|
20230913,123900,109699660,3100,3100,3100,3100,0
|
|
20230913,123800,109699660,3100,3100,3100,3100,1
|
|
20230913,123700,109696560,3090,3090,3090,3090,0
|
|
20230913,123600,109696560,3090,3090,3090,3090,0
|
|
20230913,123500,109696560,3090,3090,3090,3090,0
|
|
20230913,123400,109696560,3090,3090,3090,3090,0
|
|
20230913,123300,109696560,3090,3090,3090,3090,0
|
|
20230913,123200,109696560,3090,3090,3090,3090,198
|
|
20230913,123100,109084740,3090,3090,3090,3090,0
|
|
20230913,123000,109084740,3090,3095,3095,3090,221
|
|
20230913,122900,108400750,3085,3085,3085,3085,0
|
|
20230913,122800,108400750,3085,3085,3085,3085,1
|
|
20230913,122700,108397665,3095,3095,3095,3095,115
|
|
20230913,122600,108041740,3090,3090,3090,3090,8
|
|
20230913,122500,108017020,3085,3085,3085,3085,687
|
|
20230913,122400,105897625,3085,3085,3085,3085,0
|
|
20230913,122300,105897625,3085,3085,3085,3085,0
|
|
20230913,122200,105897625,3085,3085,3085,3085,118
|
|
20230913,122100,105533595,3085,3085,3085,3085,1
|
|
20230913,122000,105530510,3080,3080,3080,3080,0
|
|
20230913,121900,105530510,3080,3080,3080,3080,0
|
|
20230913,121800,105530510,3080,3080,3080,3080,0
|
|
20230913,121700,105530510,3080,3080,3080,3080,0
|
|
20230913,121600,105530510,3080,3080,3080,3080,30
|
|
20230913,121500,105438110,3080,3080,3080,3080,0
|
|
20230913,121400,105438110,3080,3080,3080,3080,0
|
|
20230913,121300,105438110,3080,3080,3080,3080,5
|
|
20230913,121200,105422710,3085,3085,3085,3085,0
|
|
20230913,121100,105422710,3085,3085,3085,3085,0
|
|
20230913,121000,105422710,3085,3085,3085,3085,0
|
|
20230913,120900,105422710,3085,3085,3085,3085,0
|
|
20230913,120800,105422710,3085,3085,3085,3085,0
|
|
20230913,120700,105422710,3085,3085,3085,3085,0
|
|
20230913,120600,105422710,3085,3085,3085,3085,0
|
|
20230913,120500,105422710,3085,3085,3085,3085,0
|
|
20230913,120400,105422710,3085,3085,3085,3085,30
|
|
20230913,120300,105330160,3085,3085,3085,3085,0
|
|
20230913,120200,105330160,3085,3085,3085,3085,0
|
|
20230913,120100,105330160,3085,3085,3085,3085,0
|
|
20230913,120000,105330160,3085,3085,3085,3085,0
|
|
20230913,115900,105330160,3085,3085,3085,3085,2
|
|
20230913,115800,105323990,3085,3085,3085,3085,5
|
|
20230913,115700,105308565,3085,3085,3085,3085,1
|
|
20230913,115600,105305480,3080,3080,3080,3080,17
|
|
20230913,115500,105253120,3090,3090,3090,3090,0
|
|
20230913,115400,105253120,3090,3090,3090,3090,0
|
|
20230913,115300,105253120,3090,3090,3090,3090,0
|
|
20230913,115200,105253120,3090,3090,3090,3090,1
|
|
20230913,115100,105250030,3080,3080,3080,3080,0
|
|
20230913,115000,105250030,3080,3080,3080,3080,0
|
|
20230913,114900,105250030,3080,3080,3080,3080,0
|
|
20230913,114800,105250030,3080,3080,3080,3080,66
|
|
20230913,114700,105046750,3090,3090,3090,3090,1
|
|
20230913,114600,105043660,3095,3095,3095,3095,0
|
|
20230913,114500,105043660,3095,3095,3095,3095,0
|
|
20230913,114400,105043660,3095,3095,3095,3095,0
|
|
20230913,114300,105043660,3095,3095,3095,3095,0
|
|
20230913,114200,105043660,3095,3095,3095,3095,0
|
|
20230913,114100,105043660,3095,3095,3095,3095,0
|
|
20230913,114000,105043660,3095,3095,3095,3095,0
|
|
20230913,113900,105043660,3095,3095,3095,3095,0
|
|
20230913,113800,105043660,3095,3095,3095,3095,0
|
|
20230913,113700,105043660,3095,3095,3095,3095,0
|
|
20230913,113600,105043660,3095,3095,3095,3095,0
|
|
20230913,113500,105043660,3095,3095,3095,3095,0
|
|
20230913,113400,105043660,3095,3095,3095,3095,0
|
|
20230913,113300,105043660,3095,3095,3095,3095,0
|
|
20230913,113200,105043660,3095,3095,3095,3095,0
|
|
20230913,113100,105043660,3095,3095,3095,3095,0
|
|
20230913,113000,105043660,3095,3095,3095,3095,0
|
|
20230913,112900,105043660,3095,3095,3095,3095,0
|
|
20230913,112800,105043660,3095,3095,3095,3095,0
|
|
20230913,112700,105043660,3095,3095,3095,3095,0
|
|
20230913,112600,105043660,3095,3095,3095,3095,0
|
|
20230913,112500,105043660,3095,3095,3095,3095,0
|
|
20230913,112400,105043660,3095,3095,3095,3095,0
|
|
20230913,112300,105043660,3095,3095,3095,3095,0
|
|
20230913,112200,105043660,3095,3095,3095,3095,0
|
|
20230913,112100,105043660,3095,3095,3095,3095,1
|
|
20230913,112000,105040565,3080,3085,3090,3080,490
|
|
20230913,111900,103530855,3095,3095,3095,3095,0
|
|
20230913,111800,103530855,3095,3095,3095,3095,0
|
|
20230913,111700,103530855,3095,3095,3095,3095,0
|
|
20230913,111600,103530855,3095,3095,3095,3095,1
|
|
20230913,111500,103527760,3095,3095,3095,3095,0
|
|
20230913,111400,103527760,3095,3095,3095,3095,0
|
|
20230913,111300,103527760,3095,3095,3095,3095,0
|
|
20230913,111200,103527760,3095,3095,3095,3095,1
|
|
20230913,111100,103524665,3080,3080,3080,3080,225
|
|
20230913,111000,102831665,3095,3095,3095,3095,0
|
|
20230913,110900,102831665,3095,3085,3095,3085,365
|
|
20230913,110800,101705310,3100,3100,3100,3100,0
|
|
20230913,110700,101705310,3100,3100,3100,3100,0
|
|
20230913,110600,101705310,3100,3100,3100,3100,0
|
|
20230913,110500,101705310,3100,3100,3100,3100,1
|
|
20230913,110400,101702210,3105,3105,3105,3105,0
|
|
20230913,110300,101702210,3105,3080,3105,3075,847
|
|
20230913,110200,99094135,3080,3080,3080,3080,0
|
|
20230913,110100,99094135,3080,3080,3080,3080,305
|
|
20230913,110000,98154735,3085,3085,3085,3085,0
|
|
20230913,105900,98154735,3085,3085,3085,3085,0
|
|
20230913,105800,98154735,3085,3085,3085,3085,0
|
|
20230913,105700,98154735,3085,3085,3085,3085,850
|
|
20230913,105600,95532485,3085,3085,3085,3085,50
|
|
20230913,105500,95378235,3110,3110,3110,3110,0
|
|
20230913,105400,95378235,3110,3110,3110,3110,0
|
|
20230913,105300,95378235,3110,3110,3110,3110,0
|
|
20230913,105200,95378235,3110,3110,3110,3110,0
|
|
20230913,105100,95378235,3110,3110,3110,3110,0
|
|
20230913,105000,95378235,3110,3110,3110,3110,0
|
|
20230913,104900,95378235,3110,3110,3110,3110,0
|
|
20230913,104800,95378235,3110,3110,3110,3110,0
|
|
20230913,104700,95378235,3110,3110,3110,3110,0
|
|
20230913,104600,95378235,3110,3110,3110,3110,0
|
|
20230913,104500,95378235,3110,3110,3110,3110,0
|
|
20230913,104400,95378235,3110,3110,3110,3110,0
|
|
20230913,104300,95378235,3110,3110,3110,3110,0
|
|
20230913,104200,95378235,3110,3095,3110,3095,179
|
|
20230913,104100,94824170,3095,3090,3095,3090,335
|
|
20230913,104000,93789015,3095,3095,3095,3095,0
|
|
20230913,103900,93789015,3095,3095,3095,3095,1
|
|
20230913,103800,93785920,3090,3090,3090,3090,0
|
|
20230913,103700,93785920,3090,3090,3090,3090,0
|
|
20230913,103600,93785920,3090,3090,3090,3090,1
|
|
20230913,103500,93782830,3080,3075,3080,3075,6810
|
|
20230913,103400,72814375,3080,3085,3085,3080,4008
|
|
20230913,103300,60455550,3085,3090,3090,3085,549
|
|
20230913,103200,58759390,3090,3100,3100,3090,226
|
|
20230913,103100,58061040,3115,3115,3115,3115,1
|
|
20230913,103000,58057925,3115,3115,3115,3115,2
|
|
20230913,102900,58051695,3115,3115,3115,3115,0
|
|
20230913,102800,58051695,3115,3115,3115,3115,0
|
|
20230913,102700,58051695,3115,3115,3115,3115,0
|
|
20230913,102600,58051695,3115,3095,3115,3095,3
|
|
20230913,102500,58042385,3095,3095,3095,3095,338
|
|
20230913,102400,56996275,3100,3100,3100,3100,0
|
|
20230913,102300,56996275,3100,3100,3100,3100,0
|
|
20230913,102200,56996275,3100,3100,3100,3100,0
|
|
20230913,102100,56996275,3100,3100,3100,3100,901
|
|
20230913,102000,54203175,3110,3100,3110,3100,101
|
|
20230913,101900,53890065,3100,3100,3100,3100,0
|
|
20230913,101800,53890065,3100,3100,3100,3100,0
|
|
20230913,101700,53890065,3100,3100,3100,3100,0
|
|
20230913,101600,53890065,3100,3100,3100,3100,1
|
|
20230913,101500,53886965,3085,3085,3085,3085,0
|
|
20230913,101400,53886965,3085,3085,3085,3085,0
|
|
20230913,101300,53886965,3085,3085,3085,3085,0
|
|
20230913,101200,53886965,3085,3085,3085,3085,0
|
|
20230913,101100,53886965,3085,3085,3085,3085,0
|
|
20230913,101000,53886965,3085,3085,3085,3085,2
|
|
20230913,100900,53880795,3110,3110,3110,3110,0
|
|
20230913,100800,53880795,3110,3090,3110,3090,296
|
|
20230913,100700,52966135,3090,3090,3090,3090,1233
|
|
20230913,100600,49156165,3090,3090,3090,3090,0
|
|
20230913,100500,49156165,3090,3090,3090,3090,95
|
|
20230913,100400,48862615,3090,3090,3090,3090,1
|
|
20230913,100300,48859525,3090,3090,3090,3090,5815
|
|
20230913,100200,30891175,3095,3095,3095,3095,0
|
|
20230913,100100,30891175,3095,3095,3095,3095,205
|
|
20230913,100000,30256700,3100,3100,3100,3100,1
|
|
20230913,095900,30253600,3110,3100,3110,3095,199
|
|
20230913,095800,29637625,3110,3110,3110,3110,2
|
|
20230913,095700,29631405,3110,3110,3110,3110,6
|
|
20230913,095600,29612745,3115,3115,3115,3115,0
|
|
20230913,095500,29612745,3115,3115,3115,3115,0
|
|
20230913,095400,29612745,3115,3115,3115,3115,0
|
|
20230913,095300,29612745,3115,3115,3115,3115,0
|
|
20230913,095200,29612745,3115,3115,3115,3115,0
|
|
20230913,095100,29612745,3115,3115,3115,3115,1
|
|
20230913,095000,29609630,3090,3090,3090,3090,0
|
|
20230913,094900,29609630,3090,3090,3090,3090,0
|
|
20230913,094800,29609630,3090,3095,3095,3090,291
|
|
20230913,094700,28710135,3110,3110,3110,3110,569
|
|
20230913,094600,26940545,3110,3110,3110,3110,0
|
|
20230913,094500,26940545,3110,3095,3110,3090,255
|
|
20230913,094400,26151460,3110,3105,3110,3105,25
|
|
20230913,094300,26073830,3105,3105,3105,3105,200
|
|
20230913,094200,25452830,3105,3105,3105,3105,0
|
|
20230913,094100,25452830,3105,3100,3105,3100,900
|
|
20230913,094000,22662575,3100,3100,3100,3100,0
|
|
20230913,093900,22662575,3100,3100,3100,3100,162
|
|
20230913,093800,22160375,3100,3100,3100,3100,0
|
|
20230913,093700,22160375,3100,3100,3100,3100,1
|
|
20230913,093600,22157275,3100,3100,3100,3100,0
|
|
20230913,093500,22157275,3100,3095,3100,3095,553
|
|
20230913,093400,20445725,3095,3095,3095,3095,500
|
|
20230913,093300,18898225,3090,3090,3090,3090,100
|
|
20230913,093200,18589225,3095,3095,3095,3095,0
|
|
20230913,093100,18589225,3095,3095,3095,3095,151
|
|
20230913,093000,18121880,3095,3090,3095,3090,46
|
|
20230913,092900,17979690,3090,3090,3090,3090,0
|
|
20230913,092800,17979690,3090,3090,3090,3090,255
|
|
20230913,092700,17191740,3090,3090,3090,3090,6
|
|
20230913,092600,17173200,3090,3090,3090,3090,0
|
|
20230913,092500,17173200,3090,3090,3090,3090,200
|
|
20230913,092400,16555200,3100,3100,3100,3100,0
|
|
20230913,092300,16555200,3100,3100,3100,3100,1
|
|
20230913,092200,16552100,3085,3085,3085,3085,589
|
|
20230913,092100,14735035,3085,3085,3085,3085,0
|
|
20230913,092000,14735035,3085,3085,3085,3085,591
|
|
20230913,091900,12911800,3100,3100,3100,3100,1
|
|
20230913,091800,12908700,3100,3085,3100,3085,224
|
|
20230913,091700,12217520,3090,3090,3090,3090,395
|
|
20230913,091600,10996970,3100,3100,3100,3100,11
|
|
20230913,091500,10962870,3090,3090,3090,3090,0
|
|
20230913,091400,10962870,3090,3090,3090,3090,30
|
|
20230913,091300,10870170,3090,3090,3090,3090,0
|
|
20230913,091200,10870170,3090,3090,3090,3090,0
|
|
20230913,091100,10870170,3090,3090,3100,3090,226
|
|
20230913,091000,10171820,3090,3090,3090,3090,0
|
|
20230913,090900,10171820,3090,3105,3105,3090,643
|
|
20230913,090800,8184935,3090,3090,3090,3090,263
|
|
20230913,090700,7372265,3090,3090,3090,3090,0
|
|
20230913,090600,7372265,3090,3085,3120,3085,485
|
|
20230913,090500,5867610,3090,3090,3090,3090,0
|
|
20230913,090400,5867610,3090,3080,3090,3080,333
|
|
20230913,090300,4838740,3090,3090,3090,3090,76
|
|
20230913,090200,4603900,3090,3090,3090,3090,0
|
|
20230913,090100,4603900,3090,3090,3090,3090,1
|
|
20230913,090000,4600810,3080,3090,3090,3080,1489
|