657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195400,154153925,3355,3355,3355,3355,289
|
|
20230912,195300,154153925,3355,3355,3355,3355,0
|
|
20230912,195200,154153925,3355,3355,3355,3355,0
|
|
20230912,195100,154153925,3355,3355,3355,3355,0
|
|
20230912,195000,154153925,3355,3355,3355,3355,0
|
|
20230912,194900,154153925,3355,3355,3355,3355,0
|
|
20230912,194800,154153925,3355,3355,3355,3355,0
|
|
20230912,194700,154153925,3355,3355,3355,3355,0
|
|
20230912,194600,154153925,3355,3355,3355,3355,0
|
|
20230912,194500,154153925,3355,3355,3355,3355,0
|
|
20230912,194400,154153925,3355,3355,3355,3355,0
|
|
20230912,194300,154153925,3355,3355,3355,3355,0
|
|
20230912,194200,154153925,3355,3355,3355,3355,0
|
|
20230912,194100,154153925,3355,3355,3355,3355,0
|
|
20230912,194000,154153925,3355,3355,3355,3355,0
|
|
20230912,193900,154153925,3355,3355,3355,3355,0
|
|
20230912,193800,154153925,3355,3355,3355,3355,0
|
|
20230912,193700,154153925,3355,3355,3355,3355,0
|
|
20230912,193600,154153925,3355,3355,3355,3355,0
|
|
20230912,193500,154153925,3355,3355,3355,3355,0
|
|
20230912,193400,154153925,3355,3355,3355,3355,0
|
|
20230912,193300,154153925,3355,3355,3355,3355,0
|
|
20230912,193200,154153925,3355,3355,3355,3355,0
|
|
20230912,193100,154153925,3355,3355,3355,3355,0
|
|
20230912,193000,154153925,3355,3355,3355,3355,0
|
|
20230912,192900,154153925,3355,3355,3355,3355,0
|
|
20230912,192800,154153925,3355,3355,3355,3355,0
|
|
20230912,192700,154153925,3355,3355,3355,3355,0
|
|
20230912,192600,154153925,3355,3355,3355,3355,0
|
|
20230912,192500,154153925,3355,3355,3355,3355,0
|
|
20230912,192400,154153925,3355,3355,3355,3355,289
|
|
20230912,192300,154153925,3355,3355,3355,3355,0
|
|
20230912,192200,154153925,3355,3355,3355,3355,0
|
|
20230912,192100,154153925,3355,3355,3355,3355,0
|
|
20230912,192000,154153925,3355,3355,3355,3355,0
|
|
20230912,191900,154153925,3355,3355,3355,3355,0
|
|
20230912,191800,154153925,3355,3355,3355,3355,0
|
|
20230912,191700,154153925,3355,3355,3355,3355,0
|
|
20230912,191600,154153925,3355,3355,3355,3355,0
|
|
20230912,191500,154153925,3355,3355,3355,3355,0
|
|
20230912,191400,154153925,3355,3355,3355,3355,0
|
|
20230912,191300,154153925,3355,3355,3355,3355,0
|
|
20230912,191200,154153925,3355,3355,3355,3355,0
|
|
20230912,191100,154153925,3355,3355,3355,3355,0
|
|
20230912,191000,154153925,3355,3355,3355,3355,0
|
|
20230912,190900,154153925,3355,3355,3355,3355,0
|
|
20230912,190800,154153925,3355,3355,3355,3355,0
|
|
20230912,190700,154153925,3355,3355,3355,3355,0
|
|
20230912,190600,154153925,3355,3355,3355,3355,0
|
|
20230912,190500,154153925,3355,3355,3355,3355,0
|
|
20230912,190400,154153925,3355,3355,3355,3355,0
|
|
20230912,190300,154153925,3355,3355,3355,3355,0
|
|
20230912,190200,154153925,3355,3355,3355,3355,0
|
|
20230912,190100,154153925,3355,3355,3355,3355,0
|
|
20230912,190000,154153925,3355,3355,3355,3355,0
|
|
20230912,185900,154153925,3355,3355,3355,3355,0
|
|
20230912,185800,154153925,3355,3355,3355,3355,0
|
|
20230912,185700,154153925,3355,3355,3355,3355,0
|
|
20230912,185600,154153925,3355,3355,3355,3355,0
|
|
20230912,185500,154153925,3355,3355,3355,3355,0
|
|
20230912,185400,154153925,3355,3355,3355,3355,289
|
|
20230912,185300,154153925,3355,3355,3355,3355,0
|
|
20230912,185200,154153925,3355,3355,3355,3355,0
|
|
20230912,185100,154153925,3355,3355,3355,3355,0
|
|
20230912,185000,154153925,3355,3355,3355,3355,0
|
|
20230912,184900,154153925,3355,3355,3355,3355,0
|
|
20230912,184800,154153925,3355,3355,3355,3355,0
|
|
20230912,184700,154153925,3355,3355,3355,3355,0
|
|
20230912,184600,154153925,3355,3355,3355,3355,0
|
|
20230912,184500,154153925,3355,3355,3355,3355,0
|
|
20230912,184400,154153925,3355,3355,3355,3355,0
|
|
20230912,184300,154153925,3355,3355,3355,3355,0
|
|
20230912,184200,154153925,3355,3355,3355,3355,0
|
|
20230912,184100,154153925,3355,3355,3355,3355,0
|
|
20230912,184000,154153925,3355,3355,3355,3355,0
|
|
20230912,183900,154153925,3355,3355,3355,3355,0
|
|
20230912,183800,154153925,3355,3355,3355,3355,0
|
|
20230912,183700,154153925,3355,3355,3355,3355,0
|
|
20230912,183600,154153925,3355,3355,3355,3355,0
|
|
20230912,183500,154153925,3355,3355,3355,3355,0
|
|
20230912,183400,154153925,3355,3355,3355,3355,0
|
|
20230912,183300,154153925,3355,3355,3355,3355,0
|
|
20230912,183200,154153925,3355,3355,3355,3355,0
|
|
20230912,183100,154153925,3355,3355,3355,3355,0
|
|
20230912,183000,154153925,3355,3355,3355,3355,0
|
|
20230912,182900,154153925,3355,3355,3355,3355,0
|
|
20230912,182800,154153925,3355,3355,3355,3355,0
|
|
20230912,182700,154153925,3355,3355,3355,3355,0
|
|
20230912,182600,154153925,3355,3355,3355,3355,0
|
|
20230912,182500,154153925,3355,3355,3355,3355,0
|
|
20230912,182400,154153925,3355,3355,3355,3355,289
|
|
20230912,182300,154153925,3355,3355,3355,3355,0
|
|
20230912,182200,154153925,3355,3355,3355,3355,0
|
|
20230912,182100,154153925,3355,3355,3355,3355,0
|
|
20230912,182000,154153925,3355,3355,3355,3355,0
|
|
20230912,181900,154153925,3355,3355,3355,3355,0
|
|
20230912,181800,154153925,3355,3355,3355,3355,0
|
|
20230912,181700,154153925,3355,3355,3355,3355,0
|
|
20230912,181600,154153925,3355,3355,3355,3355,0
|
|
20230912,181500,154153925,3355,3355,3355,3355,0
|
|
20230912,181400,154153925,3355,3355,3355,3355,0
|
|
20230912,181300,154153925,3355,3355,3355,3355,0
|
|
20230912,181200,154153925,3355,3355,3355,3355,0
|
|
20230912,181100,154153925,3355,3355,3355,3355,0
|
|
20230912,181000,154153925,3355,3355,3355,3355,0
|
|
20230912,180900,154153925,3355,3355,3355,3355,0
|
|
20230912,180800,154153925,3355,3355,3355,3355,0
|
|
20230912,180700,154153925,3355,3355,3355,3355,0
|
|
20230912,180600,154153925,3355,3355,3355,3355,0
|
|
20230912,180500,154153925,3355,3355,3355,3355,0
|
|
20230912,180400,154153925,3355,3355,3355,3355,0
|
|
20230912,180300,154153925,3355,3355,3355,3355,0
|
|
20230912,180200,154153925,3355,3355,3355,3355,0
|
|
20230912,180100,154153925,3355,3355,3355,3355,0
|
|
20230912,180000,154153925,3355,3355,3355,3355,0
|
|
20230912,175900,154153925,3355,3355,3355,3355,0
|
|
20230912,175800,154153925,3355,3355,3355,3355,0
|
|
20230912,175700,154153925,3355,3355,3355,3355,0
|
|
20230912,175600,154153925,3355,3355,3355,3355,0
|
|
20230912,175500,154153925,3355,3355,3355,3355,0
|
|
20230912,175400,154153925,3355,3355,3355,3355,289
|
|
20230912,175300,154153925,3355,3355,3355,3355,0
|
|
20230912,175200,154153925,3355,3355,3355,3355,0
|
|
20230912,175100,154153925,3355,3355,3355,3355,0
|
|
20230912,175000,154153925,3355,3355,3355,3355,0
|
|
20230912,174900,154153925,3355,3355,3355,3355,0
|
|
20230912,174800,154153925,3355,3355,3355,3355,0
|
|
20230912,174700,154153925,3355,3355,3355,3355,0
|
|
20230912,174600,154153925,3355,3355,3355,3355,0
|
|
20230912,174500,154153925,3355,3355,3355,3355,0
|
|
20230912,174400,154153925,3355,3355,3355,3355,0
|
|
20230912,174300,154153925,3355,3355,3355,3355,0
|
|
20230912,174200,154153925,3355,3355,3355,3355,0
|
|
20230912,174100,154153925,3355,3355,3355,3355,0
|
|
20230912,174000,154153925,3355,3355,3355,3355,0
|
|
20230912,173900,154153925,3355,3355,3355,3355,0
|
|
20230912,173800,154153925,3355,3355,3355,3355,0
|
|
20230912,173700,154153925,3355,3355,3355,3355,0
|
|
20230912,173600,154153925,3355,3355,3355,3355,0
|
|
20230912,173500,154153925,3355,3355,3355,3355,0
|
|
20230912,173400,154153925,3355,3355,3355,3355,0
|
|
20230912,173300,154153925,3355,3355,3355,3355,0
|
|
20230912,173200,154153925,3355,3355,3355,3355,0
|
|
20230912,173100,154153925,3355,3355,3355,3355,0
|
|
20230912,173000,154153925,3355,3355,3355,3355,0
|
|
20230912,172900,154153925,3355,3355,3355,3355,0
|
|
20230912,172800,154153925,3355,3355,3355,3355,0
|
|
20230912,172700,154153925,3355,3355,3355,3355,0
|
|
20230912,172600,154153925,3355,3355,3355,3355,0
|
|
20230912,172500,154153925,3355,3355,3355,3355,0
|
|
20230912,172400,154153925,3355,3355,3355,3355,289
|
|
20230912,172300,154153925,3355,3355,3355,3355,0
|
|
20230912,172200,154153925,3355,3355,3355,3355,0
|
|
20230912,172100,154153925,3355,3355,3355,3355,0
|
|
20230912,172000,154153925,3355,3355,3355,3355,0
|
|
20230912,171900,154153925,3355,3355,3355,3355,0
|
|
20230912,171800,154153925,3355,3355,3355,3355,0
|
|
20230912,171700,154153925,3355,3355,3355,3355,0
|
|
20230912,171600,154153925,3355,3355,3355,3355,0
|
|
20230912,171500,154153925,3355,3355,3355,3355,0
|
|
20230912,171400,154153925,3355,3355,3355,3355,0
|
|
20230912,171300,154153925,3355,3355,3355,3355,0
|
|
20230912,171200,154153925,3355,3355,3355,3355,0
|
|
20230912,171100,154153925,3355,3355,3355,3355,0
|
|
20230912,171000,154153925,3355,3355,3355,3355,0
|
|
20230912,170900,154153925,3355,3355,3355,3355,0
|
|
20230912,170800,154153925,3355,3355,3355,3355,0
|
|
20230912,170700,154153925,3355,3355,3355,3355,0
|
|
20230912,170600,154153925,3355,3355,3355,3355,0
|
|
20230912,170500,154153925,3355,3355,3355,3355,0
|
|
20230912,170400,154153925,3355,3355,3355,3355,0
|
|
20230912,170300,154153925,3355,3355,3355,3355,0
|
|
20230912,170200,154153925,3355,3355,3355,3355,0
|
|
20230912,170100,154153925,3355,3355,3355,3355,0
|
|
20230912,170000,154153925,3355,3355,3355,3355,0
|
|
20230912,165900,154153925,3355,3355,3355,3355,0
|
|
20230912,165800,154153925,3355,3355,3355,3355,0
|
|
20230912,165700,154153925,3355,3355,3355,3355,0
|
|
20230912,165600,154153925,3355,3355,3355,3355,0
|
|
20230912,165500,154153925,3355,3355,3355,3355,0
|
|
20230912,165400,154153925,3355,3355,3355,3355,289
|
|
20230912,165300,154153925,3355,3355,3355,3355,0
|
|
20230912,165200,154153925,3355,3355,3355,3355,0
|
|
20230912,165100,154153925,3355,3355,3355,3355,0
|
|
20230912,165000,154153925,3355,3355,3355,3355,0
|
|
20230912,164900,154153925,3355,3355,3355,3355,0
|
|
20230912,164800,154153925,3355,3355,3355,3355,0
|
|
20230912,164700,154153925,3355,3355,3355,3355,0
|
|
20230912,164600,154153925,3355,3355,3355,3355,0
|
|
20230912,164500,154153925,3355,3355,3355,3355,0
|
|
20230912,164400,154153925,3355,3355,3355,3355,0
|
|
20230912,164300,154153925,3355,3355,3355,3355,0
|
|
20230912,164200,154153925,3355,3355,3355,3355,0
|
|
20230912,164100,154153925,3355,3355,3355,3355,0
|
|
20230912,164000,154153925,3355,3355,3355,3355,0
|
|
20230912,163900,154153925,3355,3355,3355,3355,0
|
|
20230912,163800,154153925,3355,3355,3355,3355,0
|
|
20230912,163700,154153925,3355,3355,3355,3355,0
|
|
20230912,163600,154153925,3355,3355,3355,3355,0
|
|
20230912,163500,154153925,3355,3355,3355,3355,0
|
|
20230912,163400,154153925,3355,3355,3355,3355,0
|
|
20230912,163300,154153925,3355,3355,3355,3355,0
|
|
20230912,163200,154153925,3355,3355,3355,3355,0
|
|
20230912,163100,154153925,3355,3355,3355,3355,0
|
|
20230912,163000,154153925,3355,3355,3355,3355,0
|
|
20230912,162900,154153925,3355,3355,3355,3355,0
|
|
20230912,162800,154153925,3355,3355,3355,3355,0
|
|
20230912,162700,154153925,3355,3355,3355,3355,0
|
|
20230912,162600,154153925,3355,3355,3355,3355,0
|
|
20230912,162500,154153925,3355,3355,3355,3355,0
|
|
20230912,162400,154153925,3355,3355,3355,3355,289
|
|
20230912,162300,154153925,3355,3355,3355,3355,0
|
|
20230912,162200,154153925,3355,3355,3355,3355,0
|
|
20230912,162100,154153925,3355,3355,3355,3355,0
|
|
20230912,162000,154153925,3355,3355,3355,3355,0
|
|
20230912,161900,154153925,3355,3355,3355,3355,0
|
|
20230912,161800,154153925,3355,3355,3355,3355,0
|
|
20230912,161700,154153925,3355,3355,3355,3355,0
|
|
20230912,161600,154153925,3355,3355,3355,3355,0
|
|
20230912,161500,154153925,3355,3355,3355,3355,0
|
|
20230912,161400,154153925,3355,3355,3355,3355,0
|
|
20230912,161300,154153925,3355,3355,3355,3355,0
|
|
20230912,161200,154153925,3355,3355,3355,3355,0
|
|
20230912,161100,154153925,3355,3355,3355,3355,0
|
|
20230912,161000,154153925,3355,3355,3355,3355,0
|
|
20230912,160900,154153925,3355,3355,3355,3355,0
|
|
20230912,160800,154153925,3355,3355,3355,3355,0
|
|
20230912,160700,154153925,3355,3355,3355,3355,0
|
|
20230912,160600,154153925,3355,3355,3355,3355,0
|
|
20230912,160500,154153925,3355,3355,3355,3355,0
|
|
20230912,160400,154153925,3355,3355,3355,3355,0
|
|
20230912,160300,154153925,3355,3355,3355,3355,0
|
|
20230912,160200,154153925,3355,3355,3355,3355,0
|
|
20230912,160100,154153925,3355,3355,3355,3355,0
|
|
20230912,160000,154153925,3355,3355,3355,3355,0
|
|
20230912,155900,154153925,3355,3355,3355,3355,0
|
|
20230912,155800,154153925,3355,3355,3355,3355,0
|
|
20230912,155700,154153925,3355,3355,3355,3355,0
|
|
20230912,155600,154153925,3355,3355,3355,3355,0
|
|
20230912,155500,154153925,3355,3355,3355,3355,0
|
|
20230912,155400,154153925,3355,3355,3355,3355,289
|
|
20230912,155300,154153925,3355,3355,3355,3355,0
|
|
20230912,155200,154153925,3355,3355,3355,3355,0
|
|
20230912,155100,154153925,3355,3355,3355,3355,0
|
|
20230912,155000,154153925,3355,3355,3355,3355,0
|
|
20230912,154900,154153925,3355,3355,3355,3355,0
|
|
20230912,154800,154153925,3355,3355,3355,3355,0
|
|
20230912,154700,154153925,3355,3355,3355,3355,0
|
|
20230912,154600,154153925,3355,3355,3355,3355,0
|
|
20230912,154500,154153925,3355,3355,3355,3355,0
|
|
20230912,154400,154153925,3355,3355,3355,3355,0
|
|
20230912,154300,154153925,3355,3355,3355,3355,0
|
|
20230912,154200,154153925,3355,3355,3355,3355,0
|
|
20230912,154100,154153925,3355,3355,3355,3355,0
|
|
20230912,154000,154153925,3355,3355,3355,3355,0
|
|
20230912,153900,154153925,3355,3355,3355,3355,0
|
|
20230912,153800,154153925,3355,3355,3355,3355,0
|
|
20230912,153700,154153925,3355,3355,3355,3355,0
|
|
20230912,153600,154153925,3355,3355,3355,3355,0
|
|
20230912,153500,154153925,3355,3355,3355,3355,0
|
|
20230912,153400,154153925,3355,3355,3355,3355,0
|
|
20230912,153300,154153925,3355,3355,3355,3355,0
|
|
20230912,153200,154153925,3355,3355,3355,3355,0
|
|
20230912,153100,154153925,3355,3355,3355,3355,0
|
|
20230912,153000,154153925,3355,3355,3355,3355,289
|
|
20230912,152900,153184330,3280,3280,3280,3280,0
|
|
20230912,152800,153184330,3280,3280,3280,3280,0
|
|
20230912,152700,153184330,3280,3280,3280,3280,0
|
|
20230912,152600,153184330,3280,3280,3280,3280,0
|
|
20230912,152500,153184330,3280,3280,3280,3280,0
|
|
20230912,152400,153184330,3280,3280,3280,3280,0
|
|
20230912,152300,153184330,3280,3280,3280,3280,0
|
|
20230912,152200,153184330,3280,3280,3280,3280,0
|
|
20230912,152100,153184330,3280,3280,3280,3280,0
|
|
20230912,152000,153184330,3280,3280,3280,3280,0
|
|
20230912,151900,153184330,3280,3280,3280,3275,237
|
|
20230912,151800,152408120,3275,3280,3280,3275,13
|
|
20230912,151700,152365495,3275,3290,3290,3275,14
|
|
20230912,151600,152319570,3275,3275,3275,3275,13
|
|
20230912,151500,152276995,3275,3280,3280,3275,16
|
|
20230912,151400,152224540,3275,3280,3280,3275,12
|
|
20230912,151300,152185235,3275,3275,3275,3275,13
|
|
20230912,151200,152142660,3290,3275,3290,3275,29
|
|
20230912,151100,152047460,3275,3285,3285,3275,14
|
|
20230912,151000,152001600,3275,3275,3275,3275,13
|
|
20230912,150900,151959025,3280,3280,3280,3280,507
|
|
20230912,150800,150296065,3280,3280,3280,3280,13
|
|
20230912,150700,150253425,3280,3280,3280,3280,13
|
|
20230912,150600,150210785,3280,3280,3280,3280,13
|
|
20230912,150500,150168145,3285,3285,3285,3285,30
|
|
20230912,150400,150069595,3280,3280,3280,3280,12
|
|
20230912,150300,150030235,3280,3280,3280,3280,13
|
|
20230912,150200,149987595,3280,3280,3280,3280,513
|
|
20230912,150100,148304955,3280,3280,3280,3280,13
|
|
20230912,150000,148262315,3280,3280,3280,3280,13
|
|
20230912,145900,148219675,3280,3280,3280,3280,13
|
|
20230912,145800,148177035,3280,3280,3280,3280,12
|
|
20230912,145700,148137675,3280,3280,3280,3280,19
|
|
20230912,145600,148075355,3280,3285,3285,3280,893
|
|
20230912,145500,145144410,3285,3285,3285,3285,13
|
|
20230912,145400,145101705,3290,3290,3290,3285,118
|
|
20230912,145300,144713550,3285,3285,3285,3285,12
|
|
20230912,145200,144674130,3290,3285,3290,3285,212
|
|
20230912,145100,143976715,3285,3285,3285,3285,13
|
|
20230912,145000,143934010,3285,3285,3285,3285,13
|
|
20230912,144900,143891305,3285,3285,3285,3285,13
|
|
20230912,144800,143848600,3285,3295,3295,3285,89
|
|
20230912,144700,143555465,3285,3290,3290,3285,13
|
|
20230912,144600,143512710,3285,3285,3285,3285,13
|
|
20230912,144500,143470005,3285,3285,3285,3285,13
|
|
20230912,144400,143427300,3285,3285,3285,3285,13
|
|
20230912,144300,143384595,3290,3290,3290,3290,10
|
|
20230912,144200,143351695,3290,3290,3290,3290,0
|
|
20230912,144100,143351695,3290,3290,3290,3290,0
|
|
20230912,144000,143351695,3290,3290,3290,3290,110
|
|
20230912,143900,142989795,3290,3290,3290,3290,10
|
|
20230912,143800,142956895,3290,3290,3290,3290,50
|
|
20230912,143700,142792395,3300,3300,3300,3300,0
|
|
20230912,143600,142792395,3300,3300,3300,3300,1
|
|
20230912,143500,142789095,3290,3290,3290,3290,3
|
|
20230912,143400,142779225,3290,3290,3290,3290,100
|
|
20230912,143300,142450225,3295,3295,3295,3290,893
|
|
20230912,143200,139511790,3295,3295,3295,3295,118
|
|
20230912,143100,139122980,3295,3295,3295,3295,0
|
|
20230912,143000,139122980,3295,3295,3295,3295,152
|
|
20230912,142900,138622140,3300,3300,3300,3300,4
|
|
20230912,142800,138608940,3300,3300,3300,3300,0
|
|
20230912,142700,138608940,3300,3300,3300,3300,2
|
|
20230912,142600,138602340,3300,3300,3300,3300,508
|
|
20230912,142500,136925940,3300,3300,3300,3300,21
|
|
20230912,142400,136856640,3305,3305,3305,3305,0
|
|
20230912,142300,136856640,3305,3305,3305,3305,0
|
|
20230912,142200,136856640,3305,3305,3305,3305,0
|
|
20230912,142100,136856640,3305,3305,3305,3305,0
|
|
20230912,142000,136856640,3305,3305,3305,3305,974
|
|
20230912,141900,133637570,3305,3305,3305,3305,0
|
|
20230912,141800,133637570,3305,3305,3305,3305,0
|
|
20230912,141700,133637570,3305,3305,3305,3305,1
|
|
20230912,141600,133634265,3295,3295,3295,3295,0
|
|
20230912,141500,133634265,3295,3295,3295,3295,258
|
|
20230912,141400,132784155,3300,3300,3300,3300,0
|
|
20230912,141300,132784155,3300,3300,3300,3300,0
|
|
20230912,141200,132784155,3300,3300,3300,3300,10
|
|
20230912,141100,132751155,3295,3295,3295,3295,0
|
|
20230912,141000,132751155,3295,3295,3295,3295,0
|
|
20230912,140900,132751155,3295,3295,3295,3295,0
|
|
20230912,140800,132751155,3295,3295,3295,3295,0
|
|
20230912,140700,132751155,3295,3295,3295,3295,0
|
|
20230912,140600,132751155,3295,3295,3295,3295,0
|
|
20230912,140500,132751155,3295,3295,3295,3295,0
|
|
20230912,140400,132751155,3295,3295,3295,3295,0
|
|
20230912,140300,132751155,3295,3295,3295,3295,0
|
|
20230912,140200,132751155,3295,3295,3295,3295,0
|
|
20230912,140100,132751155,3295,3295,3295,3295,455
|
|
20230912,140000,131251930,3285,3285,3285,3285,0
|
|
20230912,135900,131251930,3285,3285,3285,3285,164
|
|
20230912,135800,130713190,3280,3280,3280,3280,0
|
|
20230912,135700,130713190,3280,3280,3280,3275,171
|
|
20230912,135600,130152350,3280,3280,3280,3280,0
|
|
20230912,135500,130152350,3280,3280,3280,3280,0
|
|
20230912,135400,130152350,3280,3285,3285,3280,273
|
|
20230912,135300,129256410,3285,3285,3285,3285,28
|
|
20230912,135200,129164430,3290,3300,3300,3290,1441
|
|
20230912,135100,124416940,3300,3300,3300,3300,0
|
|
20230912,135000,124416940,3300,3305,3305,3300,3977
|
|
20230912,134900,111282630,3310,3310,3310,3310,0
|
|
20230912,134800,111282630,3310,3310,3310,3310,0
|
|
20230912,134700,111282630,3310,3310,3310,3310,1
|
|
20230912,134600,111279320,3310,3310,3310,3310,100
|
|
20230912,134500,110948320,3310,3310,3310,3310,204
|
|
20230912,134400,110273080,3315,3315,3315,3315,0
|
|
20230912,134300,110273080,3315,3315,3315,3315,0
|
|
20230912,134200,110273080,3315,3315,3315,3315,0
|
|
20230912,134100,110273080,3315,3315,3315,3315,0
|
|
20230912,134000,110273080,3315,3315,3315,3315,1
|
|
20230912,133900,110269765,3315,3315,3315,3315,0
|
|
20230912,133800,110269765,3315,3315,3315,3315,0
|
|
20230912,133700,110269765,3315,3315,3315,3315,0
|
|
20230912,133600,110269765,3315,3315,3315,3315,0
|
|
20230912,133500,110269765,3315,3315,3315,3315,0
|
|
20230912,133400,110269765,3315,3315,3315,3315,0
|
|
20230912,133300,110269765,3315,3315,3315,3315,1
|
|
20230912,133200,110266450,3310,3310,3310,3310,0
|
|
20230912,133100,110266450,3310,3310,3310,3310,0
|
|
20230912,133000,110266450,3310,3310,3310,3310,0
|
|
20230912,132900,110266450,3310,3310,3310,3310,0
|
|
20230912,132800,110266450,3310,3310,3310,3310,0
|
|
20230912,132700,110266450,3310,3310,3310,3310,157
|
|
20230912,132600,109746780,3310,3310,3310,3310,17
|
|
20230912,132500,109690510,3310,3310,3310,3310,3
|
|
20230912,132400,109680580,3310,3315,3315,3310,683
|
|
20230912,132300,107419845,3315,3315,3315,3315,0
|
|
20230912,132200,107419845,3315,3315,3315,3315,1
|
|
20230912,132100,107416530,3315,3315,3315,3315,0
|
|
20230912,132000,107416530,3315,3315,3315,3315,0
|
|
20230912,131900,107416530,3315,3315,3315,3315,1
|
|
20230912,131800,107413215,3315,3315,3315,3315,1
|
|
20230912,131700,107409900,3315,3315,3315,3315,0
|
|
20230912,131600,107409900,3315,3315,3315,3315,0
|
|
20230912,131500,107409900,3315,3315,3315,3315,0
|
|
20230912,131400,107409900,3315,3315,3315,3315,0
|
|
20230912,131300,107409900,3315,3315,3315,3315,0
|
|
20230912,131200,107409900,3315,3315,3315,3315,100
|
|
20230912,131100,107078400,3315,3315,3315,3315,330
|
|
20230912,131000,105984450,3315,3315,3315,3315,134
|
|
20230912,130900,105540240,3310,3310,3310,3310,40
|
|
20230912,130800,105407840,3315,3320,3320,3315,2597
|
|
20230912,130700,96794955,3320,3320,3320,3320,0
|
|
20230912,130600,96794955,3320,3320,3320,3320,7
|
|
20230912,130500,96771715,3320,3320,3320,3320,50
|
|
20230912,130400,96605715,3320,3320,3320,3320,100
|
|
20230912,130300,96273715,3320,3320,3320,3320,1
|
|
20230912,130200,96270395,3320,3320,3320,3320,0
|
|
20230912,130100,96270395,3320,3325,3325,3320,14
|
|
20230912,130000,96223850,3325,3320,3325,3320,2
|
|
20230912,125900,96217205,3320,3320,3320,3320,0
|
|
20230912,125800,96217205,3320,3320,3320,3320,0
|
|
20230912,125700,96217205,3320,3320,3320,3320,0
|
|
20230912,125600,96217205,3320,3320,3320,3320,0
|
|
20230912,125500,96217205,3320,3320,3320,3320,1
|
|
20230912,125400,96213885,3320,3320,3320,3320,0
|
|
20230912,125300,96213885,3320,3320,3320,3320,10
|
|
20230912,125200,96180685,3320,3320,3320,3320,30
|
|
20230912,125100,96081085,3320,3320,3320,3320,0
|
|
20230912,125000,96081085,3320,3320,3320,3320,286
|
|
20230912,124900,95131565,3320,3320,3320,3320,205
|
|
20230912,124800,94450965,3325,3325,3325,3325,5
|
|
20230912,124700,94434340,3325,3325,3325,3325,0
|
|
20230912,124600,94434340,3325,3325,3325,3325,0
|
|
20230912,124500,94434340,3325,3325,3325,3325,0
|
|
20230912,124400,94434340,3325,3325,3325,3325,0
|
|
20230912,124300,94434340,3325,3325,3325,3325,0
|
|
20230912,124200,94434340,3325,3325,3325,3325,0
|
|
20230912,124100,94434340,3325,3325,3325,3325,7
|
|
20230912,124000,94411065,3340,3340,3340,3340,0
|
|
20230912,123900,94411065,3340,3340,3340,3340,10
|
|
20230912,123800,94377665,3340,3340,3340,3340,0
|
|
20230912,123700,94377665,3340,3340,3340,3340,0
|
|
20230912,123600,94377665,3340,3340,3340,3340,0
|
|
20230912,123500,94377665,3340,3340,3340,3340,0
|
|
20230912,123400,94377665,3340,3340,3340,3340,1
|
|
20230912,123300,94374325,3320,3320,3320,3320,100
|
|
20230912,123200,94042325,3315,3315,3315,3315,0
|
|
20230912,123100,94042325,3315,3315,3315,3315,0
|
|
20230912,123000,94042325,3315,3315,3315,3315,510
|
|
20230912,122900,92351675,3330,3330,3330,3330,238
|
|
20230912,122800,91559135,3320,3320,3320,3320,451
|
|
20230912,122700,90061815,3315,3315,3315,3315,0
|
|
20230912,122600,90061815,3315,3315,3315,3315,0
|
|
20230912,122500,90061815,3315,3315,3315,3315,0
|
|
20230912,122400,90061815,3315,3315,3315,3315,0
|
|
20230912,122300,90061815,3315,3315,3315,3315,0
|
|
20230912,122200,90061815,3315,3315,3315,3315,201
|
|
20230912,122100,89395500,3320,3320,3320,3320,200
|
|
20230912,122000,88731500,3320,3325,3325,3320,1378
|
|
20230912,121900,84156490,3325,3325,3325,3325,0
|
|
20230912,121800,84156490,3325,3325,3325,3325,24
|
|
20230912,121700,84076690,3325,3325,3325,3325,0
|
|
20230912,121600,84076690,3325,3325,3325,3325,0
|
|
20230912,121500,84076690,3325,3325,3325,3325,0
|
|
20230912,121400,84076690,3325,3325,3325,3325,0
|
|
20230912,121300,84076690,3325,3325,3325,3325,0
|
|
20230912,121200,84076690,3325,3325,3325,3325,382
|
|
20230912,121100,82806540,3325,3335,3335,3325,1080
|
|
20230912,121000,79213725,3335,3340,3340,3335,403
|
|
20230912,120900,77869715,3355,3355,3355,3355,0
|
|
20230912,120800,77869715,3355,3355,3355,3355,0
|
|
20230912,120700,77869715,3355,3355,3355,3355,0
|
|
20230912,120600,77869715,3355,3355,3355,3355,0
|
|
20230912,120500,77869715,3355,3355,3355,3355,0
|
|
20230912,120400,77869715,3355,3355,3355,3355,0
|
|
20230912,120300,77869715,3355,3355,3355,3355,0
|
|
20230912,120200,77869715,3355,3355,3355,3355,149
|
|
20230912,120100,77369820,3355,3355,3355,3355,0
|
|
20230912,120000,77369820,3355,3355,3355,3355,20
|
|
20230912,115900,77302720,3355,3355,3355,3355,0
|
|
20230912,115800,77302720,3355,3355,3355,3355,0
|
|
20230912,115700,77302720,3355,3355,3355,3355,0
|
|
20230912,115600,77302720,3355,3330,3355,3330,4811
|
|
20230912,115500,61193335,3330,3330,3330,3330,0
|
|
20230912,115400,61193335,3330,3330,3330,3330,0
|
|
20230912,115300,61193335,3330,3335,3335,3330,163
|
|
20230912,115200,60650535,3340,3340,3340,3340,0
|
|
20230912,115100,60650535,3340,3340,3340,3340,9
|
|
20230912,115000,60620475,3340,3340,3340,3340,0
|
|
20230912,114900,60620475,3340,3340,3340,3340,0
|
|
20230912,114800,60620475,3340,3340,3340,3340,0
|
|
20230912,114700,60620475,3340,3340,3340,3340,0
|
|
20230912,114600,60620475,3340,3340,3340,3340,15
|
|
20230912,114500,60570375,3345,3345,3345,3345,0
|
|
20230912,114400,60570375,3345,3345,3345,3345,0
|
|
20230912,114300,60570375,3345,3345,3345,3345,1
|
|
20230912,114200,60567030,3330,3330,3330,3330,0
|
|
20230912,114100,60567030,3330,3330,3330,3330,0
|
|
20230912,114000,60567030,3330,3330,3330,3330,0
|
|
20230912,113900,60567030,3330,3330,3330,3330,0
|
|
20230912,113800,60567030,3330,3330,3330,3330,0
|
|
20230912,113700,60567030,3330,3330,3330,3330,0
|
|
20230912,113600,60567030,3330,3330,3330,3330,9
|
|
20230912,113500,60537060,3330,3330,3330,3330,0
|
|
20230912,113400,60537060,3330,3330,3330,3330,0
|
|
20230912,113300,60537060,3330,3330,3330,3330,0
|
|
20230912,113200,60537060,3330,3330,3330,3330,0
|
|
20230912,113100,60537060,3330,3330,3330,3330,0
|
|
20230912,113000,60537060,3330,3330,3330,3330,677
|
|
20230912,112900,58282650,3335,3335,3335,3335,103
|
|
20230912,112800,57939145,3340,3340,3340,3340,2
|
|
20230912,112700,57932465,3335,3335,3335,3335,0
|
|
20230912,112600,57932465,3335,3335,3335,3335,449
|
|
20230912,112500,56435050,3345,3345,3345,3345,1
|
|
20230912,112400,56431705,3335,3335,3335,3335,0
|
|
20230912,112300,56431705,3335,3335,3335,3335,0
|
|
20230912,112200,56431705,3335,3335,3335,3335,0
|
|
20230912,112100,56431705,3335,3335,3335,3335,135
|
|
20230912,112000,55981480,3345,3345,3345,3345,0
|
|
20230912,111900,55981480,3345,3345,3345,3345,0
|
|
20230912,111800,55981480,3345,3345,3345,3345,0
|
|
20230912,111700,55981480,3345,3345,3345,3345,0
|
|
20230912,111600,55981480,3345,3345,3345,3345,0
|
|
20230912,111500,55981480,3345,3345,3345,3345,0
|
|
20230912,111400,55981480,3345,3345,3345,3345,0
|
|
20230912,111300,55981480,3345,3345,3345,3345,0
|
|
20230912,111200,55981480,3345,3345,3345,3345,0
|
|
20230912,111100,55981480,3345,3345,3345,3345,0
|
|
20230912,111000,55981480,3345,3345,3345,3345,739
|
|
20230912,110900,53509525,3345,3345,3345,3345,0
|
|
20230912,110800,53509525,3345,3345,3345,3345,1
|
|
20230912,110700,53506180,3330,3330,3330,3330,0
|
|
20230912,110600,53506180,3330,3330,3330,3330,0
|
|
20230912,110500,53506180,3330,3330,3330,3330,0
|
|
20230912,110400,53506180,3330,3330,3330,3330,485
|
|
20230912,110300,51891130,3330,3330,3330,3330,5
|
|
20230912,110200,51874480,3345,3345,3345,3345,10
|
|
20230912,110100,51841030,3350,3350,3350,3350,500
|
|
20230912,110000,50166030,3330,3330,3330,3330,0
|
|
20230912,105900,50166030,3330,3330,3330,3330,0
|
|
20230912,105800,50166030,3330,3330,3330,3330,0
|
|
20230912,105700,50166030,3330,3330,3330,3330,973
|
|
20230912,105600,46925940,3330,3330,3330,3330,39
|
|
20230912,105500,46796070,3345,3335,3345,3335,296
|
|
20230912,105400,45808890,3340,3340,3340,3340,50
|
|
20230912,105300,45641890,3340,3340,3340,3340,1092
|
|
20230912,105200,41994610,3345,3345,3345,3345,25
|
|
20230912,105100,41910985,3345,3345,3345,3345,0
|
|
20230912,105000,41910985,3345,3345,3345,3345,0
|
|
20230912,104900,41910985,3345,3345,3345,3345,0
|
|
20230912,104800,41910985,3345,3345,3345,3345,1
|
|
20230912,104700,41907640,3355,3355,3355,3355,0
|
|
20230912,104600,41907640,3355,3355,3355,3355,0
|
|
20230912,104500,41907640,3355,3355,3355,3355,0
|
|
20230912,104400,41907640,3355,3355,3355,3355,0
|
|
20230912,104300,41907640,3355,3355,3355,3355,0
|
|
20230912,104200,41907640,3355,3355,3355,3355,0
|
|
20230912,104100,41907640,3355,3355,3355,3355,0
|
|
20230912,104000,41907640,3355,3355,3355,3355,1
|
|
20230912,103900,41904285,3355,3355,3355,3355,0
|
|
20230912,103800,41904285,3355,3355,3355,3355,0
|
|
20230912,103700,41904285,3355,3355,3355,3355,5
|
|
20230912,103600,41887510,3355,3355,3355,3355,70
|
|
20230912,103500,41652660,3340,3340,3340,3340,0
|
|
20230912,103400,41652660,3340,3340,3340,3340,0
|
|
20230912,103300,41652660,3340,3340,3340,3340,0
|
|
20230912,103200,41652660,3340,3340,3340,3340,0
|
|
20230912,103100,41652660,3340,3340,3340,3340,0
|
|
20230912,103000,41652660,3340,3340,3340,3340,0
|
|
20230912,102900,41652660,3340,3340,3340,3340,0
|
|
20230912,102800,41652660,3340,3340,3340,3340,0
|
|
20230912,102700,41652660,3340,3340,3340,3340,0
|
|
20230912,102600,41652660,3340,3345,3345,3340,966
|
|
20230912,102500,38423405,3350,3350,3350,3350,1400
|
|
20230912,102400,33733405,3365,3365,3365,3365,0
|
|
20230912,102300,33733405,3365,3365,3365,3365,0
|
|
20230912,102200,33733405,3365,3365,3365,3365,0
|
|
20230912,102100,33733405,3365,3355,3365,3355,101
|
|
20230912,102000,33394540,3355,3355,3355,3355,236
|
|
20230912,101900,32602760,3365,3365,3365,3365,1
|
|
20230912,101800,32599395,3360,3360,3360,3360,20
|
|
20230912,101700,32532195,3360,3360,3360,3360,107
|
|
20230912,101600,32172675,3360,3360,3360,3360,17
|
|
20230912,101500,32115555,3360,3360,3360,3360,0
|
|
20230912,101400,32115555,3360,3360,3360,3360,0
|
|
20230912,101300,32115555,3360,3360,3360,3360,0
|
|
20230912,101200,32115555,3360,3360,3360,3360,99
|
|
20230912,101100,31782915,3360,3360,3360,3360,0
|
|
20230912,101000,31782915,3360,3360,3360,3360,300
|
|
20230912,100900,30774915,3360,3360,3360,3360,1
|
|
20230912,100800,30771555,3350,3350,3350,3350,0
|
|
20230912,100700,30771555,3350,3350,3350,3350,2
|
|
20230912,100600,30764855,3355,3355,3355,3355,0
|
|
20230912,100500,30764855,3355,3355,3355,3355,42
|
|
20230912,100400,30623945,3355,3355,3355,3355,30
|
|
20230912,100300,30523295,3355,3360,3360,3355,838
|
|
20230912,100200,27707705,3365,3365,3365,3365,0
|
|
20230912,100100,27707705,3365,3365,3365,3365,59
|
|
20230912,100000,27509170,3365,3365,3365,3365,16
|
|
20230912,095900,27455330,3365,3365,3365,3365,0
|
|
20230912,095800,27455330,3365,3365,3365,3365,0
|
|
20230912,095700,27455330,3365,3365,3365,3365,10
|
|
20230912,095600,27421680,3365,3365,3365,3365,0
|
|
20230912,095500,27421680,3365,3365,3365,3365,0
|
|
20230912,095400,27421680,3365,3365,3365,3365,0
|
|
20230912,095300,27421680,3365,3365,3365,3365,0
|
|
20230912,095200,27421680,3365,3365,3365,3365,10
|
|
20230912,095100,27388030,3360,3360,3360,3360,0
|
|
20230912,095000,27388030,3360,3360,3360,3360,446
|
|
20230912,094900,25889470,3365,3365,3365,3365,0
|
|
20230912,094800,25889470,3365,3365,3365,3365,0
|
|
20230912,094700,25889470,3365,3370,3370,3365,516
|
|
20230912,094600,24152395,3370,3370,3370,3370,0
|
|
20230912,094500,24152395,3370,3370,3370,3370,0
|
|
20230912,094400,24152395,3370,3370,3370,3370,10
|
|
20230912,094300,24118695,3370,3370,3370,3370,10
|
|
20230912,094200,24084995,3370,3375,3375,3370,30
|
|
20230912,094100,23983845,3375,3375,3375,3375,10
|
|
20230912,094000,23950095,3375,3375,3375,3375,0
|
|
20230912,093900,23950095,3375,3375,3375,3370,534
|
|
20230912,093800,22150055,3385,3385,3385,3385,0
|
|
20230912,093700,22150055,3385,3385,3385,3385,1
|
|
20230912,093600,22146670,3390,3390,3390,3390,0
|
|
20230912,093500,22146670,3390,3390,3390,3390,0
|
|
20230912,093400,22146670,3390,3390,3390,3390,1
|
|
20230912,093300,22143280,3390,3390,3390,3390,0
|
|
20230912,093200,22143280,3390,3390,3390,3390,2
|
|
20230912,093100,22136500,3390,3390,3390,3390,0
|
|
20230912,093000,22136500,3390,3390,3390,3390,5
|
|
20230912,092900,22119550,3390,3390,3390,3390,1
|
|
20230912,092800,22116160,3385,3385,3385,3385,0
|
|
20230912,092700,22116160,3385,3385,3385,3385,0
|
|
20230912,092600,22116160,3385,3385,3385,3385,0
|
|
20230912,092500,22116160,3385,3385,3385,3385,92
|
|
20230912,092400,21804740,3385,3375,3385,3375,331
|
|
20230912,092300,20685305,3375,3375,3375,3375,29
|
|
20230912,092200,20587430,3375,3375,3375,3375,393
|
|
20230912,092100,19261055,3380,3385,3385,3380,237
|
|
20230912,092000,18459845,3385,3385,3385,3385,10
|
|
20230912,091900,18425995,3385,3385,3385,3385,0
|
|
20230912,091800,18425995,3385,3385,3385,3385,0
|
|
20230912,091700,18425995,3385,3385,3385,3385,0
|
|
20230912,091600,18425995,3385,3385,3385,3385,0
|
|
20230912,091500,18425995,3385,3385,3385,3385,0
|
|
20230912,091400,18425995,3385,3385,3385,3385,3
|
|
20230912,091300,18415840,3385,3385,3385,3385,0
|
|
20230912,091200,18415840,3385,3385,3385,3385,0
|
|
20230912,091100,18415840,3385,3385,3385,3385,0
|
|
20230912,091000,18415840,3385,3385,3385,3385,0
|
|
20230912,090900,18415840,3385,3385,3385,3385,0
|
|
20230912,090800,18415840,3385,3385,3385,3385,0
|
|
20230912,090700,18415840,3385,3385,3385,3385,10
|
|
20230912,090600,18381990,3385,3385,3385,3385,40
|
|
20230912,090500,18246590,3390,3390,3390,3390,1
|
|
20230912,090400,18243200,3375,3375,3375,3375,0
|
|
20230912,090300,18243200,3375,3375,3375,3375,3
|
|
20230912,090200,18233075,3375,3390,3390,3375,4076
|
|
20230912,090100,4434005,3400,3400,3400,3400,240
|
|
20230912,090000,3618005,3390,3385,3395,3385,1068
|