661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195800,164067545,3365,3365,3365,3365,1212
|
|
20230906,195700,164067545,3365,3365,3365,3365,0
|
|
20230906,195600,164067545,3365,3365,3365,3365,0
|
|
20230906,195500,164067545,3365,3365,3365,3365,0
|
|
20230906,195400,164067545,3365,3365,3365,3365,0
|
|
20230906,195300,164067545,3365,3365,3365,3365,0
|
|
20230906,195200,164067545,3365,3365,3365,3365,0
|
|
20230906,195100,164067545,3365,3365,3365,3365,0
|
|
20230906,195000,164067545,3365,3365,3365,3365,0
|
|
20230906,194900,164067545,3365,3365,3365,3365,0
|
|
20230906,194800,164067545,3365,3365,3365,3365,0
|
|
20230906,194700,164067545,3365,3365,3365,3365,0
|
|
20230906,194600,164067545,3365,3365,3365,3365,0
|
|
20230906,194500,164067545,3365,3365,3365,3365,0
|
|
20230906,194400,164067545,3365,3365,3365,3365,0
|
|
20230906,194300,164067545,3365,3365,3365,3365,0
|
|
20230906,194200,164067545,3365,3365,3365,3365,0
|
|
20230906,194100,164067545,3365,3365,3365,3365,0
|
|
20230906,194000,164067545,3365,3365,3365,3365,0
|
|
20230906,193900,164067545,3365,3365,3365,3365,0
|
|
20230906,193800,164067545,3365,3365,3365,3365,0
|
|
20230906,193700,164067545,3365,3365,3365,3365,0
|
|
20230906,193600,164067545,3365,3365,3365,3365,0
|
|
20230906,193500,164067545,3365,3365,3365,3365,0
|
|
20230906,193400,164067545,3365,3365,3365,3365,0
|
|
20230906,193300,164067545,3365,3365,3365,3365,0
|
|
20230906,193200,164067545,3365,3365,3365,3365,0
|
|
20230906,193100,164067545,3365,3365,3365,3365,0
|
|
20230906,193000,164067545,3365,3365,3365,3365,0
|
|
20230906,192900,164067545,3365,3365,3365,3365,0
|
|
20230906,192800,164067545,3365,3365,3365,3365,1212
|
|
20230906,192700,164067545,3365,3365,3365,3365,0
|
|
20230906,192600,164067545,3365,3365,3365,3365,0
|
|
20230906,192500,164067545,3365,3365,3365,3365,0
|
|
20230906,192400,164067545,3365,3365,3365,3365,0
|
|
20230906,192300,164067545,3365,3365,3365,3365,0
|
|
20230906,192200,164067545,3365,3365,3365,3365,0
|
|
20230906,192100,164067545,3365,3365,3365,3365,0
|
|
20230906,192000,164067545,3365,3365,3365,3365,0
|
|
20230906,191900,164067545,3365,3365,3365,3365,0
|
|
20230906,191800,164067545,3365,3365,3365,3365,0
|
|
20230906,191700,164067545,3365,3365,3365,3365,0
|
|
20230906,191600,164067545,3365,3365,3365,3365,0
|
|
20230906,191500,164067545,3365,3365,3365,3365,0
|
|
20230906,191400,164067545,3365,3365,3365,3365,0
|
|
20230906,191300,164067545,3365,3365,3365,3365,0
|
|
20230906,191200,164067545,3365,3365,3365,3365,0
|
|
20230906,191100,164067545,3365,3365,3365,3365,0
|
|
20230906,191000,164067545,3365,3365,3365,3365,0
|
|
20230906,190900,164067545,3365,3365,3365,3365,0
|
|
20230906,190800,164067545,3365,3365,3365,3365,0
|
|
20230906,190700,164067545,3365,3365,3365,3365,0
|
|
20230906,190600,164067545,3365,3365,3365,3365,0
|
|
20230906,190500,164067545,3365,3365,3365,3365,0
|
|
20230906,190400,164067545,3365,3365,3365,3365,0
|
|
20230906,190300,164067545,3365,3365,3365,3365,0
|
|
20230906,190200,164067545,3365,3365,3365,3365,0
|
|
20230906,190100,164067545,3365,3365,3365,3365,0
|
|
20230906,190000,164067545,3365,3365,3365,3365,0
|
|
20230906,185900,164067545,3365,3365,3365,3365,0
|
|
20230906,185800,164067545,3365,3365,3365,3365,1212
|
|
20230906,185700,164067545,3365,3365,3365,3365,0
|
|
20230906,185600,164067545,3365,3365,3365,3365,0
|
|
20230906,185500,164067545,3365,3365,3365,3365,0
|
|
20230906,185400,164067545,3365,3365,3365,3365,0
|
|
20230906,185300,164067545,3365,3365,3365,3365,0
|
|
20230906,185200,164067545,3365,3365,3365,3365,0
|
|
20230906,185100,164067545,3365,3365,3365,3365,0
|
|
20230906,185000,164067545,3365,3365,3365,3365,0
|
|
20230906,184900,164067545,3365,3365,3365,3365,0
|
|
20230906,184800,164067545,3365,3365,3365,3365,0
|
|
20230906,184700,164067545,3365,3365,3365,3365,0
|
|
20230906,184600,164067545,3365,3365,3365,3365,0
|
|
20230906,184500,164067545,3365,3365,3365,3365,0
|
|
20230906,184400,164067545,3365,3365,3365,3365,0
|
|
20230906,184300,164067545,3365,3365,3365,3365,0
|
|
20230906,184200,164067545,3365,3365,3365,3365,0
|
|
20230906,184100,164067545,3365,3365,3365,3365,0
|
|
20230906,184000,164067545,3365,3365,3365,3365,0
|
|
20230906,183900,164067545,3365,3365,3365,3365,0
|
|
20230906,183800,164067545,3365,3365,3365,3365,0
|
|
20230906,183700,164067545,3365,3365,3365,3365,0
|
|
20230906,183600,164067545,3365,3365,3365,3365,0
|
|
20230906,183500,164067545,3365,3365,3365,3365,0
|
|
20230906,183400,164067545,3365,3365,3365,3365,0
|
|
20230906,183300,164067545,3365,3365,3365,3365,0
|
|
20230906,183200,164067545,3365,3365,3365,3365,0
|
|
20230906,183100,164067545,3365,3365,3365,3365,0
|
|
20230906,183000,164067545,3365,3365,3365,3365,0
|
|
20230906,182900,164067545,3365,3365,3365,3365,0
|
|
20230906,182800,164067545,3365,3365,3365,3365,1212
|
|
20230906,182700,164067545,3365,3365,3365,3365,0
|
|
20230906,182600,164067545,3365,3365,3365,3365,0
|
|
20230906,182500,164067545,3365,3365,3365,3365,0
|
|
20230906,182400,164067545,3365,3365,3365,3365,0
|
|
20230906,182300,164067545,3365,3365,3365,3365,0
|
|
20230906,182200,164067545,3365,3365,3365,3365,0
|
|
20230906,182100,164067545,3365,3365,3365,3365,0
|
|
20230906,182000,164067545,3365,3365,3365,3365,0
|
|
20230906,181900,164067545,3365,3365,3365,3365,0
|
|
20230906,181800,164067545,3365,3365,3365,3365,0
|
|
20230906,181700,164067545,3365,3365,3365,3365,0
|
|
20230906,181600,164067545,3365,3365,3365,3365,0
|
|
20230906,181500,164067545,3365,3365,3365,3365,0
|
|
20230906,181400,164067545,3365,3365,3365,3365,0
|
|
20230906,181300,164067545,3365,3365,3365,3365,0
|
|
20230906,181200,164067545,3365,3365,3365,3365,0
|
|
20230906,181100,164067545,3365,3365,3365,3365,0
|
|
20230906,181000,164067545,3365,3365,3365,3365,0
|
|
20230906,180900,164067545,3365,3365,3365,3365,0
|
|
20230906,180800,164067545,3365,3365,3365,3365,0
|
|
20230906,180700,164067545,3365,3365,3365,3365,0
|
|
20230906,180600,164067545,3365,3365,3365,3365,0
|
|
20230906,180500,164067545,3365,3365,3365,3365,0
|
|
20230906,180400,164067545,3365,3365,3365,3365,0
|
|
20230906,180300,164067545,3365,3365,3365,3365,0
|
|
20230906,180200,164067545,3365,3365,3365,3365,0
|
|
20230906,180100,164067545,3365,3365,3365,3365,0
|
|
20230906,180000,164067545,3365,3365,3365,3365,0
|
|
20230906,175900,164067545,3365,3365,3365,3365,0
|
|
20230906,175800,164067545,3365,3365,3365,3365,1212
|
|
20230906,175700,164067545,3365,3365,3365,3365,0
|
|
20230906,175600,164067545,3365,3365,3365,3365,0
|
|
20230906,175500,164067545,3365,3365,3365,3365,0
|
|
20230906,175400,164067545,3365,3365,3365,3365,0
|
|
20230906,175300,164067545,3365,3365,3365,3365,0
|
|
20230906,175200,164067545,3365,3365,3365,3365,0
|
|
20230906,175100,164067545,3365,3365,3365,3365,0
|
|
20230906,175000,164067545,3365,3365,3365,3365,0
|
|
20230906,174900,164067545,3365,3365,3365,3365,0
|
|
20230906,174800,164067545,3365,3365,3365,3365,0
|
|
20230906,174700,164067545,3365,3365,3365,3365,0
|
|
20230906,174600,164067545,3365,3365,3365,3365,0
|
|
20230906,174500,164067545,3365,3365,3365,3365,0
|
|
20230906,174400,164067545,3365,3365,3365,3365,0
|
|
20230906,174300,164067545,3365,3365,3365,3365,0
|
|
20230906,174200,164067545,3365,3365,3365,3365,0
|
|
20230906,174100,164067545,3365,3365,3365,3365,0
|
|
20230906,174000,164067545,3365,3365,3365,3365,0
|
|
20230906,173900,164067545,3365,3365,3365,3365,0
|
|
20230906,173800,164067545,3365,3365,3365,3365,0
|
|
20230906,173700,164067545,3365,3365,3365,3365,0
|
|
20230906,173600,164067545,3365,3365,3365,3365,0
|
|
20230906,173500,164067545,3365,3365,3365,3365,0
|
|
20230906,173400,164067545,3365,3365,3365,3365,0
|
|
20230906,173300,164067545,3365,3365,3365,3365,0
|
|
20230906,173200,164067545,3365,3365,3365,3365,0
|
|
20230906,173100,164067545,3365,3365,3365,3365,0
|
|
20230906,173000,164067545,3365,3365,3365,3365,0
|
|
20230906,172900,164067545,3365,3365,3365,3365,0
|
|
20230906,172800,164067545,3365,3365,3365,3365,1212
|
|
20230906,172700,164067545,3365,3365,3365,3365,0
|
|
20230906,172600,164067545,3365,3365,3365,3365,0
|
|
20230906,172500,164067545,3365,3365,3365,3365,0
|
|
20230906,172400,164067545,3365,3365,3365,3365,0
|
|
20230906,172300,164067545,3365,3365,3365,3365,0
|
|
20230906,172200,164067545,3365,3365,3365,3365,0
|
|
20230906,172100,164067545,3365,3365,3365,3365,0
|
|
20230906,172000,164067545,3365,3365,3365,3365,0
|
|
20230906,171900,164067545,3365,3365,3365,3365,0
|
|
20230906,171800,164067545,3365,3365,3365,3365,0
|
|
20230906,171700,164067545,3365,3365,3365,3365,0
|
|
20230906,171600,164067545,3365,3365,3365,3365,0
|
|
20230906,171500,164067545,3365,3365,3365,3365,0
|
|
20230906,171400,164067545,3365,3365,3365,3365,0
|
|
20230906,171300,164067545,3365,3365,3365,3365,0
|
|
20230906,171200,164067545,3365,3365,3365,3365,0
|
|
20230906,171100,164067545,3365,3365,3365,3365,0
|
|
20230906,171000,164067545,3365,3365,3365,3365,0
|
|
20230906,170900,164067545,3365,3365,3365,3365,0
|
|
20230906,170800,164067545,3365,3365,3365,3365,0
|
|
20230906,170700,164067545,3365,3365,3365,3365,0
|
|
20230906,170600,164067545,3365,3365,3365,3365,0
|
|
20230906,170500,164067545,3365,3365,3365,3365,0
|
|
20230906,170400,164067545,3365,3365,3365,3365,0
|
|
20230906,170300,164067545,3365,3365,3365,3365,0
|
|
20230906,170200,164067545,3365,3365,3365,3365,0
|
|
20230906,170100,164067545,3365,3365,3365,3365,0
|
|
20230906,170000,164067545,3365,3365,3365,3365,0
|
|
20230906,165900,164067545,3365,3365,3365,3365,0
|
|
20230906,165800,164067545,3365,3365,3365,3365,1212
|
|
20230906,165700,164067545,3365,3365,3365,3365,0
|
|
20230906,165600,164067545,3365,3365,3365,3365,0
|
|
20230906,165500,164067545,3365,3365,3365,3365,0
|
|
20230906,165400,164067545,3365,3365,3365,3365,0
|
|
20230906,165300,164067545,3365,3365,3365,3365,0
|
|
20230906,165200,164067545,3365,3365,3365,3365,0
|
|
20230906,165100,164067545,3365,3365,3365,3365,0
|
|
20230906,165000,164067545,3365,3365,3365,3365,0
|
|
20230906,164900,164067545,3365,3365,3365,3365,0
|
|
20230906,164800,164067545,3365,3365,3365,3365,0
|
|
20230906,164700,164067545,3365,3365,3365,3365,0
|
|
20230906,164600,164067545,3365,3365,3365,3365,0
|
|
20230906,164500,164067545,3365,3365,3365,3365,0
|
|
20230906,164400,164067545,3365,3365,3365,3365,0
|
|
20230906,164300,164067545,3365,3365,3365,3365,0
|
|
20230906,164200,164067545,3365,3365,3365,3365,0
|
|
20230906,164100,164067545,3365,3365,3365,3365,0
|
|
20230906,164000,164067545,3365,3365,3365,3365,0
|
|
20230906,163900,164067545,3365,3365,3365,3365,0
|
|
20230906,163800,164067545,3365,3365,3365,3365,0
|
|
20230906,163700,164067545,3365,3365,3365,3365,0
|
|
20230906,163600,164067545,3365,3365,3365,3365,0
|
|
20230906,163500,164067545,3365,3365,3365,3365,0
|
|
20230906,163400,164067545,3365,3365,3365,3365,0
|
|
20230906,163300,164067545,3365,3365,3365,3365,0
|
|
20230906,163200,164067545,3365,3365,3365,3365,0
|
|
20230906,163100,164067545,3365,3365,3365,3365,0
|
|
20230906,163000,164067545,3365,3365,3365,3365,0
|
|
20230906,162900,164067545,3365,3365,3365,3365,0
|
|
20230906,162800,164067545,3365,3365,3365,3365,1212
|
|
20230906,162700,164067545,3365,3365,3365,3365,0
|
|
20230906,162600,164067545,3365,3365,3365,3365,0
|
|
20230906,162500,164067545,3365,3365,3365,3365,0
|
|
20230906,162400,164067545,3365,3365,3365,3365,0
|
|
20230906,162300,164067545,3365,3365,3365,3365,0
|
|
20230906,162200,164067545,3365,3365,3365,3365,0
|
|
20230906,162100,164067545,3365,3365,3365,3365,0
|
|
20230906,162000,164067545,3365,3365,3365,3365,0
|
|
20230906,161900,164067545,3365,3365,3365,3365,0
|
|
20230906,161800,164067545,3365,3365,3365,3365,0
|
|
20230906,161700,164067545,3365,3365,3365,3365,0
|
|
20230906,161600,164067545,3365,3365,3365,3365,0
|
|
20230906,161500,164067545,3365,3365,3365,3365,0
|
|
20230906,161400,164067545,3365,3365,3365,3365,0
|
|
20230906,161300,164067545,3365,3365,3365,3365,0
|
|
20230906,161200,164067545,3365,3365,3365,3365,0
|
|
20230906,161100,164067545,3365,3365,3365,3365,0
|
|
20230906,161000,164067545,3365,3365,3365,3365,0
|
|
20230906,160900,164067545,3365,3365,3365,3365,0
|
|
20230906,160800,164067545,3365,3365,3365,3365,0
|
|
20230906,160700,164067545,3365,3365,3365,3365,0
|
|
20230906,160600,164067545,3365,3365,3365,3365,0
|
|
20230906,160500,164067545,3365,3365,3365,3365,0
|
|
20230906,160400,164067545,3365,3365,3365,3365,0
|
|
20230906,160300,164067545,3365,3365,3365,3365,0
|
|
20230906,160200,164067545,3365,3365,3365,3365,0
|
|
20230906,160100,164067545,3365,3365,3365,3365,0
|
|
20230906,160000,164067545,3365,3365,3365,3365,0
|
|
20230906,155900,164067545,3365,3365,3365,3365,0
|
|
20230906,155800,164067545,3365,3365,3365,3365,1212
|
|
20230906,155700,164067545,3365,3365,3365,3365,0
|
|
20230906,155600,164067545,3365,3365,3365,3365,0
|
|
20230906,155500,164067545,3365,3365,3365,3365,0
|
|
20230906,155400,164067545,3365,3365,3365,3365,0
|
|
20230906,155300,164067545,3365,3365,3365,3365,0
|
|
20230906,155200,164067545,3365,3365,3365,3365,0
|
|
20230906,155100,164067545,3365,3365,3365,3365,0
|
|
20230906,155000,164067545,3365,3365,3365,3365,0
|
|
20230906,154900,164067545,3365,3365,3365,3365,0
|
|
20230906,154800,164067545,3365,3365,3365,3365,0
|
|
20230906,154700,164067545,3365,3365,3365,3365,0
|
|
20230906,154600,164067545,3365,3365,3365,3365,0
|
|
20230906,154500,164067545,3365,3365,3365,3365,0
|
|
20230906,154400,164067545,3365,3365,3365,3365,0
|
|
20230906,154300,164067545,3365,3365,3365,3365,0
|
|
20230906,154200,164067545,3365,3365,3365,3365,0
|
|
20230906,154100,164067545,3365,3365,3365,3365,0
|
|
20230906,154000,164067545,3365,3365,3365,3365,0
|
|
20230906,153900,164067545,3365,3365,3365,3365,0
|
|
20230906,153800,164067545,3365,3365,3365,3365,0
|
|
20230906,153700,164067545,3365,3365,3365,3365,0
|
|
20230906,153600,164067545,3365,3365,3365,3365,0
|
|
20230906,153500,164067545,3365,3365,3365,3365,0
|
|
20230906,153400,164067545,3365,3365,3365,3365,0
|
|
20230906,153300,164067545,3365,3365,3365,3365,0
|
|
20230906,153200,164067545,3365,3365,3365,3365,0
|
|
20230906,153100,164067545,3365,3365,3365,3365,0
|
|
20230906,153000,164067545,3365,3365,3365,3365,1212
|
|
20230906,152900,159989165,3385,3385,3385,3385,0
|
|
20230906,152800,159989165,3385,3385,3385,3385,0
|
|
20230906,152700,159989165,3385,3385,3385,3385,0
|
|
20230906,152600,159989165,3385,3385,3385,3385,0
|
|
20230906,152500,159989165,3385,3385,3385,3385,0
|
|
20230906,152400,159989165,3385,3385,3385,3385,0
|
|
20230906,152300,159989165,3385,3385,3385,3385,0
|
|
20230906,152200,159989165,3385,3385,3385,3385,0
|
|
20230906,152100,159989165,3385,3385,3385,3385,0
|
|
20230906,152000,159989165,3385,3385,3385,3385,0
|
|
20230906,151900,159989165,3385,3385,3385,3385,0
|
|
20230906,151800,159989165,3385,3385,3385,3385,0
|
|
20230906,151700,159989165,3385,3385,3385,3385,0
|
|
20230906,151600,159989165,3385,3385,3385,3385,0
|
|
20230906,151500,159989165,3385,3385,3385,3385,0
|
|
20230906,151400,159989165,3385,3385,3385,3385,0
|
|
20230906,151300,159989165,3385,3385,3385,3385,0
|
|
20230906,151200,159989165,3385,3385,3385,3385,2
|
|
20230906,151100,159982395,3375,3375,3375,3375,0
|
|
20230906,151000,159982395,3375,3375,3375,3375,0
|
|
20230906,150900,159982395,3375,3375,3375,3375,0
|
|
20230906,150800,159982395,3375,3375,3375,3375,0
|
|
20230906,150700,159982395,3375,3375,3375,3375,0
|
|
20230906,150600,159982395,3375,3375,3375,3375,0
|
|
20230906,150500,159982395,3375,3375,3375,3375,0
|
|
20230906,150400,159982395,3375,3375,3375,3375,0
|
|
20230906,150300,159982395,3375,3375,3375,3375,0
|
|
20230906,150200,159982395,3375,3375,3375,3375,0
|
|
20230906,150100,159982395,3375,3375,3375,3375,0
|
|
20230906,150000,159982395,3375,3375,3375,3375,0
|
|
20230906,145900,159982395,3375,3375,3375,3375,0
|
|
20230906,145800,159982395,3375,3375,3375,3375,0
|
|
20230906,145700,159982395,3375,3375,3375,3375,0
|
|
20230906,145600,159982395,3375,3375,3375,3375,0
|
|
20230906,145500,159982395,3375,3375,3375,3375,0
|
|
20230906,145400,159982395,3375,3375,3375,3375,1362
|
|
20230906,145300,155385645,3375,3375,3375,3375,2251
|
|
20230906,145200,147788520,3375,3375,3375,3375,250
|
|
20230906,145100,146944770,3375,3375,3375,3375,0
|
|
20230906,145000,146944770,3375,3375,3375,3375,0
|
|
20230906,144900,146944770,3375,3375,3375,3375,700
|
|
20230906,144800,144582270,3370,3370,3370,3370,0
|
|
20230906,144700,144582270,3370,3370,3370,3370,0
|
|
20230906,144600,144582270,3370,3370,3370,3370,0
|
|
20230906,144500,144582270,3370,3370,3370,3370,0
|
|
20230906,144400,144582270,3370,3370,3370,3370,745
|
|
20230906,144300,142071620,3370,3375,3375,3370,1759
|
|
20230906,144200,136135200,3375,3375,3375,3375,10
|
|
20230906,144100,136101450,3375,3375,3375,3375,284
|
|
20230906,144000,135142950,3375,3375,3375,3375,0
|
|
20230906,143900,135142950,3375,3375,3375,3375,0
|
|
20230906,143800,135142950,3375,3375,3375,3375,0
|
|
20230906,143700,135142950,3375,3375,3375,3375,2
|
|
20230906,143600,135136200,3375,3375,3380,3375,20
|
|
20230906,143500,135068670,3375,3375,3375,3375,40
|
|
20230906,143400,134933670,3375,3380,3380,3375,1114
|
|
20230906,143300,131173560,3380,3380,3380,3380,0
|
|
20230906,143200,131173560,3380,3380,3380,3380,0
|
|
20230906,143100,131173560,3380,3380,3380,3380,0
|
|
20230906,143000,131173560,3380,3380,3380,3380,0
|
|
20230906,142900,131173560,3380,3380,3380,3380,0
|
|
20230906,142800,131173560,3380,3380,3380,3380,0
|
|
20230906,142700,131173560,3380,3380,3380,3380,0
|
|
20230906,142600,131173560,3380,3380,3380,3380,0
|
|
20230906,142500,131173560,3380,3380,3380,3380,7
|
|
20230906,142400,131149900,3380,3380,3380,3380,1
|
|
20230906,142300,131146520,3375,3375,3375,3375,0
|
|
20230906,142200,131146520,3375,3380,3380,3375,38
|
|
20230906,142100,131018245,3380,3380,3385,3380,7
|
|
20230906,142000,130994580,3380,3380,3380,3380,2
|
|
20230906,141900,130987820,3380,3380,3380,3380,0
|
|
20230906,141800,130987820,3380,3380,3380,3380,5
|
|
20230906,141700,130970920,3380,3380,3380,3380,0
|
|
20230906,141600,130970920,3380,3380,3380,3380,315
|
|
20230906,141500,129906220,3375,3375,3375,3375,0
|
|
20230906,141400,129906220,3375,3375,3375,3375,0
|
|
20230906,141300,129906220,3375,3375,3375,3375,1
|
|
20230906,141200,129902845,3385,3385,3385,3385,0
|
|
20230906,141100,129902845,3385,3385,3385,3385,0
|
|
20230906,141000,129902845,3385,3385,3385,3385,0
|
|
20230906,140900,129902845,3385,3385,3385,3385,0
|
|
20230906,140800,129902845,3385,3385,3385,3385,0
|
|
20230906,140700,129902845,3385,3385,3385,3385,0
|
|
20230906,140600,129902845,3385,3385,3385,3385,322
|
|
20230906,140500,128812875,3385,3385,3385,3385,0
|
|
20230906,140400,128812875,3385,3385,3385,3385,3
|
|
20230906,140300,128802720,3400,3370,3400,3370,2945
|
|
20230906,140200,118845520,3370,3370,3370,3370,200
|
|
20230906,140100,118171520,3370,3370,3370,3370,0
|
|
20230906,140000,118171520,3370,3370,3370,3370,0
|
|
20230906,135900,118171520,3370,3370,3370,3370,0
|
|
20230906,135800,118171520,3370,3370,3370,3370,1
|
|
20230906,135700,118168150,3370,3370,3370,3370,0
|
|
20230906,135600,118168150,3370,3370,3370,3370,0
|
|
20230906,135500,118168150,3370,3370,3370,3370,0
|
|
20230906,135400,118168150,3370,3370,3370,3370,0
|
|
20230906,135300,118168150,3370,3370,3370,3370,5
|
|
20230906,135200,118151300,3365,3365,3365,3365,0
|
|
20230906,135100,118151300,3365,3365,3365,3365,0
|
|
20230906,135000,118151300,3365,3365,3365,3365,0
|
|
20230906,134900,118151300,3365,3365,3365,3365,0
|
|
20230906,134800,118151300,3365,3365,3365,3365,9
|
|
20230906,134700,118121015,3370,3370,3370,3370,10
|
|
20230906,134600,118087315,3365,3365,3365,3365,300
|
|
20230906,134500,117077815,3365,3365,3365,3365,20
|
|
20230906,134400,117010515,3365,3365,3365,3365,0
|
|
20230906,134300,117010515,3365,3370,3370,3365,523
|
|
20230906,134200,115248120,3370,3370,3370,3370,1
|
|
20230906,134100,115244750,3370,3370,3370,3370,31
|
|
20230906,134000,115140280,3380,3380,3380,3380,0
|
|
20230906,133900,115140280,3380,3380,3380,3380,0
|
|
20230906,133800,115140280,3380,3380,3380,3380,0
|
|
20230906,133700,115140280,3380,3380,3380,3380,0
|
|
20230906,133600,115140280,3380,3380,3380,3380,0
|
|
20230906,133500,115140280,3380,3380,3380,3380,1
|
|
20230906,133400,115136900,3375,3375,3375,3375,1
|
|
20230906,133300,115133525,3380,3380,3380,3380,200
|
|
20230906,133200,114457525,3380,3380,3380,3380,0
|
|
20230906,133100,114457525,3380,3380,3380,3380,0
|
|
20230906,133000,114457525,3380,3380,3380,3380,757
|
|
20230906,132900,111898865,3380,3380,3380,3380,243
|
|
20230906,132800,111077525,3380,3380,3380,3380,0
|
|
20230906,132700,111077525,3380,3380,3380,3380,22
|
|
20230906,132600,111003165,3380,3380,3380,3380,0
|
|
20230906,132500,111003165,3380,3380,3380,3380,0
|
|
20230906,132400,111003165,3380,3380,3380,3380,0
|
|
20230906,132300,111003165,3380,3380,3380,3380,0
|
|
20230906,132200,111003165,3380,3380,3380,3380,100
|
|
20230906,132100,110665165,3380,3380,3380,3380,0
|
|
20230906,132000,110665165,3380,3380,3380,3380,0
|
|
20230906,131900,110665165,3380,3380,3380,3380,0
|
|
20230906,131800,110665165,3380,3380,3380,3380,0
|
|
20230906,131700,110665165,3380,3380,3380,3380,0
|
|
20230906,131600,110665165,3380,3380,3380,3380,1
|
|
20230906,131500,110661785,3355,3370,3370,3355,524
|
|
20230906,131400,108901210,3385,3385,3385,3385,0
|
|
20230906,131300,108901210,3385,3385,3385,3385,0
|
|
20230906,131200,108901210,3385,3385,3385,3385,0
|
|
20230906,131100,108901210,3385,3385,3385,3385,0
|
|
20230906,131000,108901210,3385,3385,3385,3385,0
|
|
20230906,130900,108901210,3385,3385,3385,3385,4
|
|
20230906,130800,108887670,3385,3370,3385,3365,261
|
|
20230906,130700,108009375,3365,3370,3370,3365,30
|
|
20230906,130600,107908300,3385,3385,3385,3385,6
|
|
20230906,130500,107887990,3360,3380,3380,3360,698
|
|
20230906,130400,105537510,3400,3400,3400,3400,0
|
|
20230906,130300,105537510,3400,3400,3400,3400,0
|
|
20230906,130200,105537510,3400,3400,3400,3400,0
|
|
20230906,130100,105537510,3400,3400,3400,3400,0
|
|
20230906,130000,105537510,3400,3400,3400,3400,0
|
|
20230906,125900,105537510,3400,3400,3400,3400,0
|
|
20230906,125800,105537510,3400,3400,3400,3400,0
|
|
20230906,125700,105537510,3400,3400,3400,3400,0
|
|
20230906,125600,105537510,3400,3385,3400,3360,2414
|
|
20230906,125500,97412475,3395,3395,3395,3395,0
|
|
20230906,125400,97412475,3395,3395,3395,3395,0
|
|
20230906,125300,97412475,3395,3395,3395,3395,0
|
|
20230906,125200,97412475,3395,3395,3395,3395,0
|
|
20230906,125100,97412475,3395,3395,3395,3395,0
|
|
20230906,125000,97412475,3395,3395,3395,3395,0
|
|
20230906,124900,97412475,3395,3395,3395,3395,0
|
|
20230906,124800,97412475,3395,3395,3395,3395,0
|
|
20230906,124700,97412475,3395,3395,3395,3395,0
|
|
20230906,124600,97412475,3395,3395,3395,3395,60
|
|
20230906,124500,97208775,3405,3405,3405,3405,0
|
|
20230906,124400,97208775,3405,3405,3405,3405,0
|
|
20230906,124300,97208775,3405,3405,3405,3405,0
|
|
20230906,124200,97208775,3405,3405,3405,3405,0
|
|
20230906,124100,97208775,3405,3405,3405,3405,0
|
|
20230906,124000,97208775,3405,3405,3405,3405,0
|
|
20230906,123900,97208775,3405,3405,3405,3405,0
|
|
20230906,123800,97208775,3405,3405,3405,3405,0
|
|
20230906,123700,97208775,3405,3405,3405,3405,1
|
|
20230906,123600,97205370,3410,3410,3410,3410,0
|
|
20230906,123500,97205370,3410,3410,3410,3410,0
|
|
20230906,123400,97205370,3410,3410,3410,3410,1
|
|
20230906,123300,97201960,3385,3385,3385,3385,4
|
|
20230906,123200,97188420,3390,3390,3390,3390,5
|
|
20230906,123100,97171470,3395,3395,3395,3395,0
|
|
20230906,123000,97171470,3395,3390,3395,3390,139
|
|
20230906,122900,96700095,3390,3390,3390,3390,449
|
|
20230906,122800,95177985,3390,3390,3390,3390,354
|
|
20230906,122700,93977925,3395,3395,3395,3395,0
|
|
20230906,122600,93977925,3395,3395,3395,3395,0
|
|
20230906,122500,93977925,3395,3395,3395,3395,0
|
|
20230906,122400,93977925,3395,3395,3395,3395,14
|
|
20230906,122300,93930395,3395,3395,3395,3395,0
|
|
20230906,122200,93930395,3395,3395,3395,3395,379
|
|
20230906,122100,92643690,3405,3405,3405,3405,0
|
|
20230906,122000,92643690,3405,3405,3405,3405,2
|
|
20230906,121900,92636880,3405,3405,3405,3405,10
|
|
20230906,121800,92602830,3405,3405,3405,3405,0
|
|
20230906,121700,92602830,3405,3405,3405,3405,0
|
|
20230906,121600,92602830,3405,3405,3405,3405,0
|
|
20230906,121500,92602830,3405,3405,3405,3405,0
|
|
20230906,121400,92602830,3405,3405,3405,3405,0
|
|
20230906,121300,92602830,3405,3405,3405,3405,0
|
|
20230906,121200,92602830,3405,3405,3405,3405,0
|
|
20230906,121100,92602830,3405,3405,3405,3405,0
|
|
20230906,121000,92602830,3405,3405,3405,3405,0
|
|
20230906,120900,92602830,3405,3405,3405,3405,0
|
|
20230906,120800,92602830,3405,3405,3405,3405,2
|
|
20230906,120700,92596020,3415,3415,3415,3415,0
|
|
20230906,120600,92596020,3415,3415,3415,3415,0
|
|
20230906,120500,92596020,3415,3415,3415,3415,0
|
|
20230906,120400,92596020,3415,3415,3415,3415,0
|
|
20230906,120300,92596020,3415,3415,3415,3415,0
|
|
20230906,120200,92596020,3415,3415,3415,3415,0
|
|
20230906,120100,92596020,3415,3415,3415,3415,0
|
|
20230906,120000,92596020,3415,3415,3415,3415,0
|
|
20230906,115900,92596020,3415,3415,3415,3415,0
|
|
20230906,115800,92596020,3415,3415,3415,3415,0
|
|
20230906,115700,92596020,3415,3415,3415,3415,530
|
|
20230906,115600,90786070,3415,3415,3415,3415,670
|
|
20230906,115500,88498020,3415,3415,3415,3415,400
|
|
20230906,115400,87132020,3415,3415,3415,3415,300
|
|
20230906,115300,86107520,3420,3420,3420,3420,0
|
|
20230906,115200,86107520,3420,3420,3420,3420,0
|
|
20230906,115100,86107520,3420,3420,3420,3420,0
|
|
20230906,115000,86107520,3420,3420,3420,3420,0
|
|
20230906,114900,86107520,3420,3420,3420,3420,47
|
|
20230906,114800,85946780,3415,3415,3415,3415,0
|
|
20230906,114700,85946780,3415,3415,3415,3415,0
|
|
20230906,114600,85946780,3415,3415,3415,3415,0
|
|
20230906,114500,85946780,3415,3415,3415,3415,0
|
|
20230906,114400,85946780,3415,3415,3415,3415,0
|
|
20230906,114300,85946780,3415,3415,3415,3415,321
|
|
20230906,114200,84850565,3415,3415,3415,3415,0
|
|
20230906,114100,84850565,3415,3415,3415,3415,0
|
|
20230906,114000,84850565,3415,3415,3415,3415,1500
|
|
20230906,113900,79728065,3415,3415,3415,3415,0
|
|
20230906,113800,79728065,3415,3415,3415,3415,0
|
|
20230906,113700,79728065,3415,3415,3415,3415,0
|
|
20230906,113600,79728065,3415,3415,3415,3415,0
|
|
20230906,113500,79728065,3415,3415,3415,3415,0
|
|
20230906,113400,79728065,3415,3415,3415,3415,0
|
|
20230906,113300,79728065,3415,3415,3415,3415,0
|
|
20230906,113200,79728065,3415,3415,3415,3415,0
|
|
20230906,113100,79728065,3415,3415,3415,3415,144
|
|
20230906,113000,79236305,3415,3410,3415,3410,1370
|
|
20230906,112900,74559005,3420,3420,3420,3420,0
|
|
20230906,112800,74559005,3420,3420,3420,3420,0
|
|
20230906,112700,74559005,3420,3420,3420,3420,0
|
|
20230906,112600,74559005,3420,3420,3420,3420,0
|
|
20230906,112500,74559005,3420,3400,3420,3400,800
|
|
20230906,112400,71835485,3400,3400,3400,3400,250
|
|
20230906,112300,70985485,3400,3400,3400,3400,250
|
|
20230906,112200,70135485,3400,3410,3410,3400,502
|
|
20230906,112100,68428665,3400,3400,3400,3400,250
|
|
20230906,112000,67578665,3400,3400,3400,3400,250
|
|
20230906,111900,66728665,3400,3400,3400,3400,500
|
|
20230906,111800,65028665,3390,3415,3415,3360,1525
|
|
20230906,111700,59860805,3415,3415,3415,3415,0
|
|
20230906,111600,59860805,3415,3415,3415,3415,0
|
|
20230906,111500,59860805,3415,3415,3415,3415,140
|
|
20230906,111400,59382705,3420,3420,3420,3420,0
|
|
20230906,111300,59382705,3420,3420,3420,3420,20
|
|
20230906,111200,59314305,3430,3430,3430,3430,0
|
|
20230906,111100,59314305,3430,3430,3430,3430,0
|
|
20230906,111000,59314305,3430,3430,3430,3430,1
|
|
20230906,110900,59310875,3420,3420,3420,3420,20
|
|
20230906,110800,59242475,3420,3420,3420,3420,0
|
|
20230906,110700,59242475,3420,3420,3420,3420,0
|
|
20230906,110600,59242475,3420,3420,3420,3420,276
|
|
20230906,110500,58298555,3420,3420,3420,3420,0
|
|
20230906,110400,58298555,3420,3420,3420,3420,1
|
|
20230906,110300,58295135,3415,3415,3415,3415,18
|
|
20230906,110200,58233665,3420,3420,3420,3420,0
|
|
20230906,110100,58233665,3420,3420,3420,3420,0
|
|
20230906,110000,58233665,3420,3420,3420,3420,50
|
|
20230906,105900,58062665,3420,3420,3420,3420,50
|
|
20230906,105800,57891665,3425,3425,3425,3425,3
|
|
20230906,105700,57881390,3425,3425,3425,3425,0
|
|
20230906,105600,57881390,3425,3425,3425,3425,2
|
|
20230906,105500,57874540,3420,3420,3420,3420,450
|
|
20230906,105400,56335540,3425,3430,3430,3425,51
|
|
20230906,105300,56160860,3440,3440,3440,3440,50
|
|
20230906,105200,55988860,3440,3440,3440,3440,0
|
|
20230906,105100,55988860,3440,3440,3440,3440,30
|
|
20230906,105000,55885660,3435,3435,3435,3435,11
|
|
20230906,104900,55847875,3450,3450,3450,3450,0
|
|
20230906,104800,55847875,3450,3450,3450,3450,0
|
|
20230906,104700,55847875,3450,3450,3450,3450,0
|
|
20230906,104600,55847875,3450,3450,3450,3450,0
|
|
20230906,104500,55847875,3450,3450,3450,3450,0
|
|
20230906,104400,55847875,3450,3450,3450,3450,0
|
|
20230906,104300,55847875,3450,3450,3450,3445,544
|
|
20230906,104200,53971345,3450,3450,3450,3450,8
|
|
20230906,104100,53943745,3445,3445,3445,3445,0
|
|
20230906,104000,53943745,3445,3445,3445,3445,0
|
|
20230906,103900,53943745,3445,3445,3445,3445,0
|
|
20230906,103800,53943745,3445,3440,3445,3440,2000
|
|
20230906,103700,47055775,3440,3440,3440,3440,0
|
|
20230906,103600,47055775,3440,3440,3440,3440,0
|
|
20230906,103500,47055775,3440,3440,3440,3440,0
|
|
20230906,103400,47055775,3440,3440,3440,3440,0
|
|
20230906,103300,47055775,3440,3440,3440,3440,0
|
|
20230906,103200,47055775,3440,3440,3440,3440,0
|
|
20230906,103100,47055775,3440,3440,3440,3440,0
|
|
20230906,103000,47055775,3440,3440,3440,3440,0
|
|
20230906,102900,47055775,3440,3440,3440,3440,0
|
|
20230906,102800,47055775,3440,3415,3440,3415,2502
|
|
20230906,102700,38466505,3415,3415,3415,3415,0
|
|
20230906,102600,38466505,3415,3415,3415,3415,20
|
|
20230906,102500,38398205,3415,3415,3415,3415,0
|
|
20230906,102400,38398205,3415,3415,3415,3415,1
|
|
20230906,102300,38394790,3415,3415,3415,3415,1
|
|
20230906,102200,38391375,3390,3390,3390,3390,0
|
|
20230906,102100,38391375,3390,3390,3390,3390,0
|
|
20230906,102000,38391375,3390,3415,3420,3390,741
|
|
20230906,101900,35869580,3395,3395,3395,3395,0
|
|
20230906,101800,35869580,3395,3395,3395,3395,0
|
|
20230906,101700,35869580,3395,3395,3395,3395,294
|
|
20230906,101600,34871450,3395,3395,3395,3395,52
|
|
20230906,101500,34694910,3400,3400,3400,3400,0
|
|
20230906,101400,34694910,3400,3400,3400,3400,0
|
|
20230906,101300,34694910,3400,3400,3400,3400,0
|
|
20230906,101200,34694910,3400,3400,3400,3400,0
|
|
20230906,101100,34694910,3400,3400,3400,3400,0
|
|
20230906,101000,34694910,3400,3400,3400,3400,72
|
|
20230906,100900,34450110,3400,3400,3400,3400,1397
|
|
20230906,100800,29700310,3405,3405,3405,3405,812
|
|
20230906,100700,26935450,3405,3405,3405,3405,0
|
|
20230906,100600,26935450,3405,3405,3405,3405,7
|
|
20230906,100500,26911615,3405,3405,3405,3405,7
|
|
20230906,100400,26887780,3405,3410,3410,3405,203
|
|
20230906,100300,26195585,3410,3410,3410,3410,5
|
|
20230906,100200,26178535,3415,3415,3415,3415,0
|
|
20230906,100100,26178535,3415,3415,3415,3415,157
|
|
20230906,100000,25642380,3420,3420,3420,3420,0
|
|
20230906,095900,25642380,3420,3420,3420,3420,16
|
|
20230906,095800,25587660,3425,3425,3425,3425,0
|
|
20230906,095700,25587660,3425,3425,3425,3425,0
|
|
20230906,095600,25587660,3425,3425,3425,3425,4
|
|
20230906,095500,25573960,3420,3420,3420,3420,0
|
|
20230906,095400,25573960,3420,3420,3420,3420,0
|
|
20230906,095300,25573960,3420,3420,3420,3420,0
|
|
20230906,095200,25573960,3420,3420,3420,3420,0
|
|
20230906,095100,25573960,3420,3420,3420,3420,0
|
|
20230906,095000,25573960,3420,3420,3420,3415,80
|
|
20230906,094900,25300410,3420,3420,3420,3420,0
|
|
20230906,094800,25300410,3420,3420,3420,3420,0
|
|
20230906,094700,25300410,3420,3420,3420,3420,3
|
|
20230906,094600,25290150,3420,3420,3420,3420,37
|
|
20230906,094500,25163610,3420,3420,3420,3420,0
|
|
20230906,094400,25163610,3420,3420,3420,3420,25
|
|
20230906,094300,25078110,3420,3420,3420,3420,50
|
|
20230906,094200,24907110,3430,3430,3430,3430,0
|
|
20230906,094100,24907110,3430,3430,3430,3430,5
|
|
20230906,094000,24889960,3435,3435,3435,3435,0
|
|
20230906,093900,24889960,3435,3435,3435,3435,51
|
|
20230906,093800,24714775,3420,3420,3420,3420,0
|
|
20230906,093700,24714775,3420,3435,3435,3420,226
|
|
20230906,093600,23940840,3430,3440,3440,3430,503
|
|
20230906,093500,22215540,3435,3435,3435,3435,626
|
|
20230906,093400,20065230,3435,3435,3435,3435,0
|
|
20230906,093300,20065230,3435,3435,3435,3435,0
|
|
20230906,093200,20065230,3435,3435,3435,3435,0
|
|
20230906,093100,20065230,3435,3435,3435,3435,0
|
|
20230906,093000,20065230,3435,3435,3435,3435,480
|
|
20230906,092900,18416430,3435,3435,3435,3435,0
|
|
20230906,092800,18416430,3435,3435,3435,3435,0
|
|
20230906,092700,18416430,3435,3430,3435,3425,901
|
|
20230906,092600,15330095,3435,3430,3435,3430,98
|
|
20230906,092500,14993950,3430,3430,3430,3430,0
|
|
20230906,092400,14993950,3430,3430,3430,3430,500
|
|
20230906,092300,13278950,3430,3430,3430,3430,0
|
|
20230906,092200,13278950,3430,3430,3430,3430,0
|
|
20230906,092100,13278950,3430,3430,3430,3430,0
|
|
20230906,092000,13278950,3430,3430,3430,3430,0
|
|
20230906,091900,13278950,3430,3430,3430,3430,0
|
|
20230906,091800,13278950,3430,3430,3430,3430,1
|
|
20230906,091700,13275520,3425,3425,3425,3425,50
|
|
20230906,091600,13104270,3425,3420,3425,3420,141
|
|
20230906,091500,12622045,3425,3425,3430,3425,259
|
|
20230906,091400,11733935,3430,3420,3430,3420,1145
|
|
20230906,091300,7815305,3420,3410,3420,3410,35
|
|
20230906,091200,7695945,3410,3410,3410,3410,1
|
|
20230906,091100,7692535,3405,3400,3405,3400,56
|
|
20230906,091000,7502025,3400,3400,3400,3400,581
|
|
20230906,090900,5526625,3395,3395,3395,3395,0
|
|
20230906,090800,5526625,3395,3395,3395,3395,14
|
|
20230906,090700,5479095,3390,3390,3390,3390,0
|
|
20230906,090600,5479095,3390,3390,3390,3390,294
|
|
20230906,090500,4482435,3400,3390,3400,3390,7
|
|
20230906,090400,4458695,3385,3390,3390,3385,55
|
|
20230906,090300,4272315,3390,3385,3390,3365,670
|
|
20230906,090200,2006025,3365,3365,3365,3365,21
|
|
20230906,090100,1935360,3360,3360,3360,3360,0
|
|
20230906,090000,1935360,3360,3360,3360,3360,576
|