657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195400,213714540,3225,3225,3225,3225,6273
|
|
20230913,195300,213714540,3225,3225,3225,3225,0
|
|
20230913,195200,213714540,3225,3225,3225,3225,0
|
|
20230913,195100,213714540,3225,3225,3225,3225,0
|
|
20230913,195000,213714540,3225,3225,3225,3225,0
|
|
20230913,194900,213714540,3225,3225,3225,3225,0
|
|
20230913,194800,213714540,3225,3225,3225,3225,0
|
|
20230913,194700,213714540,3225,3225,3225,3225,0
|
|
20230913,194600,213714540,3225,3225,3225,3225,0
|
|
20230913,194500,213714540,3225,3225,3225,3225,0
|
|
20230913,194400,213714540,3225,3225,3225,3225,0
|
|
20230913,194300,213714540,3225,3225,3225,3225,0
|
|
20230913,194200,213714540,3225,3225,3225,3225,0
|
|
20230913,194100,213714540,3225,3225,3225,3225,0
|
|
20230913,194000,213714540,3225,3225,3225,3225,0
|
|
20230913,193900,213714540,3225,3225,3225,3225,0
|
|
20230913,193800,213714540,3225,3225,3225,3225,0
|
|
20230913,193700,213714540,3225,3225,3225,3225,0
|
|
20230913,193600,213714540,3225,3225,3225,3225,0
|
|
20230913,193500,213714540,3225,3225,3225,3225,0
|
|
20230913,193400,213714540,3225,3225,3225,3225,0
|
|
20230913,193300,213714540,3225,3225,3225,3225,0
|
|
20230913,193200,213714540,3225,3225,3225,3225,0
|
|
20230913,193100,213714540,3225,3225,3225,3225,0
|
|
20230913,193000,213714540,3225,3225,3225,3225,0
|
|
20230913,192900,213714540,3225,3225,3225,3225,0
|
|
20230913,192800,213714540,3225,3225,3225,3225,0
|
|
20230913,192700,213714540,3225,3225,3225,3225,0
|
|
20230913,192600,213714540,3225,3225,3225,3225,0
|
|
20230913,192500,213714540,3225,3225,3225,3225,0
|
|
20230913,192400,213714540,3225,3225,3225,3225,6273
|
|
20230913,192300,213714540,3225,3225,3225,3225,0
|
|
20230913,192200,213714540,3225,3225,3225,3225,0
|
|
20230913,192100,213714540,3225,3225,3225,3225,0
|
|
20230913,192000,213714540,3225,3225,3225,3225,0
|
|
20230913,191900,213714540,3225,3225,3225,3225,0
|
|
20230913,191800,213714540,3225,3225,3225,3225,0
|
|
20230913,191700,213714540,3225,3225,3225,3225,0
|
|
20230913,191600,213714540,3225,3225,3225,3225,0
|
|
20230913,191500,213714540,3225,3225,3225,3225,0
|
|
20230913,191400,213714540,3225,3225,3225,3225,0
|
|
20230913,191300,213714540,3225,3225,3225,3225,0
|
|
20230913,191200,213714540,3225,3225,3225,3225,0
|
|
20230913,191100,213714540,3225,3225,3225,3225,0
|
|
20230913,191000,213714540,3225,3225,3225,3225,0
|
|
20230913,190900,213714540,3225,3225,3225,3225,0
|
|
20230913,190800,213714540,3225,3225,3225,3225,0
|
|
20230913,190700,213714540,3225,3225,3225,3225,0
|
|
20230913,190600,213714540,3225,3225,3225,3225,0
|
|
20230913,190500,213714540,3225,3225,3225,3225,0
|
|
20230913,190400,213714540,3225,3225,3225,3225,0
|
|
20230913,190300,213714540,3225,3225,3225,3225,0
|
|
20230913,190200,213714540,3225,3225,3225,3225,0
|
|
20230913,190100,213714540,3225,3225,3225,3225,0
|
|
20230913,190000,213714540,3225,3225,3225,3225,0
|
|
20230913,185900,213714540,3225,3225,3225,3225,0
|
|
20230913,185800,213714540,3225,3225,3225,3225,0
|
|
20230913,185700,213714540,3225,3225,3225,3225,0
|
|
20230913,185600,213714540,3225,3225,3225,3225,0
|
|
20230913,185500,213714540,3225,3225,3225,3225,0
|
|
20230913,185400,213714540,3225,3225,3225,3225,6273
|
|
20230913,185300,213714540,3225,3225,3225,3225,0
|
|
20230913,185200,213714540,3225,3225,3225,3225,0
|
|
20230913,185100,213714540,3225,3225,3225,3225,0
|
|
20230913,185000,213714540,3225,3225,3225,3225,0
|
|
20230913,184900,213714540,3225,3225,3225,3225,0
|
|
20230913,184800,213714540,3225,3225,3225,3225,0
|
|
20230913,184700,213714540,3225,3225,3225,3225,0
|
|
20230913,184600,213714540,3225,3225,3225,3225,0
|
|
20230913,184500,213714540,3225,3225,3225,3225,0
|
|
20230913,184400,213714540,3225,3225,3225,3225,0
|
|
20230913,184300,213714540,3225,3225,3225,3225,0
|
|
20230913,184200,213714540,3225,3225,3225,3225,0
|
|
20230913,184100,213714540,3225,3225,3225,3225,0
|
|
20230913,184000,213714540,3225,3225,3225,3225,0
|
|
20230913,183900,213714540,3225,3225,3225,3225,0
|
|
20230913,183800,213714540,3225,3225,3225,3225,0
|
|
20230913,183700,213714540,3225,3225,3225,3225,0
|
|
20230913,183600,213714540,3225,3225,3225,3225,0
|
|
20230913,183500,213714540,3225,3225,3225,3225,0
|
|
20230913,183400,213714540,3225,3225,3225,3225,0
|
|
20230913,183300,213714540,3225,3225,3225,3225,0
|
|
20230913,183200,213714540,3225,3225,3225,3225,0
|
|
20230913,183100,213714540,3225,3225,3225,3225,0
|
|
20230913,183000,213714540,3225,3225,3225,3225,0
|
|
20230913,182900,213714540,3225,3225,3225,3225,0
|
|
20230913,182800,213714540,3225,3225,3225,3225,0
|
|
20230913,182700,213714540,3225,3225,3225,3225,0
|
|
20230913,182600,213714540,3225,3225,3225,3225,0
|
|
20230913,182500,213714540,3225,3225,3225,3225,0
|
|
20230913,182400,213714540,3225,3225,3225,3225,6273
|
|
20230913,182300,213714540,3225,3225,3225,3225,0
|
|
20230913,182200,213714540,3225,3225,3225,3225,0
|
|
20230913,182100,213714540,3225,3225,3225,3225,0
|
|
20230913,182000,213714540,3225,3225,3225,3225,0
|
|
20230913,181900,213714540,3225,3225,3225,3225,0
|
|
20230913,181800,213714540,3225,3225,3225,3225,0
|
|
20230913,181700,213714540,3225,3225,3225,3225,0
|
|
20230913,181600,213714540,3225,3225,3225,3225,0
|
|
20230913,181500,213714540,3225,3225,3225,3225,0
|
|
20230913,181400,213714540,3225,3225,3225,3225,0
|
|
20230913,181300,213714540,3225,3225,3225,3225,0
|
|
20230913,181200,213714540,3225,3225,3225,3225,0
|
|
20230913,181100,213714540,3225,3225,3225,3225,0
|
|
20230913,181000,213714540,3225,3225,3225,3225,0
|
|
20230913,180900,213714540,3225,3225,3225,3225,0
|
|
20230913,180800,213714540,3225,3225,3225,3225,0
|
|
20230913,180700,213714540,3225,3225,3225,3225,0
|
|
20230913,180600,213714540,3225,3225,3225,3225,0
|
|
20230913,180500,213714540,3225,3225,3225,3225,0
|
|
20230913,180400,213714540,3225,3225,3225,3225,0
|
|
20230913,180300,213714540,3225,3225,3225,3225,0
|
|
20230913,180200,213714540,3225,3225,3225,3225,0
|
|
20230913,180100,213714540,3225,3225,3225,3225,0
|
|
20230913,180000,213714540,3225,3225,3225,3225,0
|
|
20230913,175900,213714540,3225,3225,3225,3225,0
|
|
20230913,175800,213714540,3225,3225,3225,3225,0
|
|
20230913,175700,213714540,3225,3225,3225,3225,0
|
|
20230913,175600,213714540,3225,3225,3225,3225,0
|
|
20230913,175500,213714540,3225,3225,3225,3225,0
|
|
20230913,175400,213714540,3225,3225,3225,3225,6273
|
|
20230913,175300,213714540,3225,3225,3225,3225,0
|
|
20230913,175200,213714540,3225,3225,3225,3225,0
|
|
20230913,175100,213714540,3225,3225,3225,3225,0
|
|
20230913,175000,213714540,3225,3225,3225,3225,0
|
|
20230913,174900,213714540,3225,3225,3225,3225,0
|
|
20230913,174800,213714540,3225,3225,3225,3225,0
|
|
20230913,174700,213714540,3225,3225,3225,3225,0
|
|
20230913,174600,213714540,3225,3225,3225,3225,0
|
|
20230913,174500,213714540,3225,3225,3225,3225,0
|
|
20230913,174400,213714540,3225,3225,3225,3225,0
|
|
20230913,174300,213714540,3225,3225,3225,3225,0
|
|
20230913,174200,213714540,3225,3225,3225,3225,0
|
|
20230913,174100,213714540,3225,3225,3225,3225,0
|
|
20230913,174000,213714540,3225,3225,3225,3225,0
|
|
20230913,173900,213714540,3225,3225,3225,3225,0
|
|
20230913,173800,213714540,3225,3225,3225,3225,0
|
|
20230913,173700,213714540,3225,3225,3225,3225,0
|
|
20230913,173600,213714540,3225,3225,3225,3225,0
|
|
20230913,173500,213714540,3225,3225,3225,3225,0
|
|
20230913,173400,213714540,3225,3225,3225,3225,0
|
|
20230913,173300,213714540,3225,3225,3225,3225,0
|
|
20230913,173200,213714540,3225,3225,3225,3225,0
|
|
20230913,173100,213714540,3225,3225,3225,3225,0
|
|
20230913,173000,213714540,3225,3225,3225,3225,0
|
|
20230913,172900,213714540,3225,3225,3225,3225,0
|
|
20230913,172800,213714540,3225,3225,3225,3225,0
|
|
20230913,172700,213714540,3225,3225,3225,3225,0
|
|
20230913,172600,213714540,3225,3225,3225,3225,0
|
|
20230913,172500,213714540,3225,3225,3225,3225,0
|
|
20230913,172400,213714540,3225,3225,3225,3225,6273
|
|
20230913,172300,213714540,3225,3225,3225,3225,0
|
|
20230913,172200,213714540,3225,3225,3225,3225,0
|
|
20230913,172100,213714540,3225,3225,3225,3225,0
|
|
20230913,172000,213714540,3225,3225,3225,3225,0
|
|
20230913,171900,213714540,3225,3225,3225,3225,0
|
|
20230913,171800,213714540,3225,3225,3225,3225,0
|
|
20230913,171700,213714540,3225,3225,3225,3225,0
|
|
20230913,171600,213714540,3225,3225,3225,3225,0
|
|
20230913,171500,213714540,3225,3225,3225,3225,0
|
|
20230913,171400,213714540,3225,3225,3225,3225,0
|
|
20230913,171300,213714540,3225,3225,3225,3225,0
|
|
20230913,171200,213714540,3225,3225,3225,3225,0
|
|
20230913,171100,213714540,3225,3225,3225,3225,0
|
|
20230913,171000,213714540,3225,3225,3225,3225,0
|
|
20230913,170900,213714540,3225,3225,3225,3225,0
|
|
20230913,170800,213714540,3225,3225,3225,3225,0
|
|
20230913,170700,213714540,3225,3225,3225,3225,0
|
|
20230913,170600,213714540,3225,3225,3225,3225,0
|
|
20230913,170500,213714540,3225,3225,3225,3225,0
|
|
20230913,170400,213714540,3225,3225,3225,3225,0
|
|
20230913,170300,213714540,3225,3225,3225,3225,0
|
|
20230913,170200,213714540,3225,3225,3225,3225,0
|
|
20230913,170100,213714540,3225,3225,3225,3225,0
|
|
20230913,170000,213714540,3225,3225,3225,3225,0
|
|
20230913,165900,213714540,3225,3225,3225,3225,0
|
|
20230913,165800,213714540,3225,3225,3225,3225,0
|
|
20230913,165700,213714540,3225,3225,3225,3225,0
|
|
20230913,165600,213714540,3225,3225,3225,3225,0
|
|
20230913,165500,213714540,3225,3225,3225,3225,0
|
|
20230913,165400,213714540,3225,3225,3225,3225,6273
|
|
20230913,165300,213714540,3225,3225,3225,3225,0
|
|
20230913,165200,213714540,3225,3225,3225,3225,0
|
|
20230913,165100,213714540,3225,3225,3225,3225,0
|
|
20230913,165000,213714540,3225,3225,3225,3225,0
|
|
20230913,164900,213714540,3225,3225,3225,3225,0
|
|
20230913,164800,213714540,3225,3225,3225,3225,0
|
|
20230913,164700,213714540,3225,3225,3225,3225,0
|
|
20230913,164600,213714540,3225,3225,3225,3225,0
|
|
20230913,164500,213714540,3225,3225,3225,3225,0
|
|
20230913,164400,213714540,3225,3225,3225,3225,0
|
|
20230913,164300,213714540,3225,3225,3225,3225,0
|
|
20230913,164200,213714540,3225,3225,3225,3225,0
|
|
20230913,164100,213714540,3225,3225,3225,3225,0
|
|
20230913,164000,213714540,3225,3225,3225,3225,0
|
|
20230913,163900,213714540,3225,3225,3225,3225,0
|
|
20230913,163800,213714540,3225,3225,3225,3225,0
|
|
20230913,163700,213714540,3225,3225,3225,3225,0
|
|
20230913,163600,213714540,3225,3225,3225,3225,0
|
|
20230913,163500,213714540,3225,3225,3225,3225,0
|
|
20230913,163400,213714540,3225,3225,3225,3225,0
|
|
20230913,163300,213714540,3225,3225,3225,3225,0
|
|
20230913,163200,213714540,3225,3225,3225,3225,0
|
|
20230913,163100,213714540,3225,3225,3225,3225,0
|
|
20230913,163000,213714540,3225,3225,3225,3225,0
|
|
20230913,162900,213714540,3225,3225,3225,3225,0
|
|
20230913,162800,213714540,3225,3225,3225,3225,0
|
|
20230913,162700,213714540,3225,3225,3225,3225,0
|
|
20230913,162600,213714540,3225,3225,3225,3225,0
|
|
20230913,162500,213714540,3225,3225,3225,3225,0
|
|
20230913,162400,213714540,3225,3225,3225,3225,6273
|
|
20230913,162300,213714540,3225,3225,3225,3225,0
|
|
20230913,162200,213714540,3225,3225,3225,3225,0
|
|
20230913,162100,213714540,3225,3225,3225,3225,0
|
|
20230913,162000,213714540,3225,3225,3225,3225,0
|
|
20230913,161900,213714540,3225,3225,3225,3225,0
|
|
20230913,161800,213714540,3225,3225,3225,3225,0
|
|
20230913,161700,213714540,3225,3225,3225,3225,0
|
|
20230913,161600,213714540,3225,3225,3225,3225,0
|
|
20230913,161500,213714540,3225,3225,3225,3225,0
|
|
20230913,161400,213714540,3225,3225,3225,3225,0
|
|
20230913,161300,213714540,3225,3225,3225,3225,0
|
|
20230913,161200,213714540,3225,3225,3225,3225,0
|
|
20230913,161100,213714540,3225,3225,3225,3225,0
|
|
20230913,161000,213714540,3225,3225,3225,3225,0
|
|
20230913,160900,213714540,3225,3225,3225,3225,0
|
|
20230913,160800,213714540,3225,3225,3225,3225,0
|
|
20230913,160700,213714540,3225,3225,3225,3225,0
|
|
20230913,160600,213714540,3225,3225,3225,3225,0
|
|
20230913,160500,213714540,3225,3225,3225,3225,0
|
|
20230913,160400,213714540,3225,3225,3225,3225,0
|
|
20230913,160300,213714540,3225,3225,3225,3225,0
|
|
20230913,160200,213714540,3225,3225,3225,3225,0
|
|
20230913,160100,213714540,3225,3225,3225,3225,0
|
|
20230913,160000,213714540,3225,3225,3225,3225,0
|
|
20230913,155900,213714540,3225,3225,3225,3225,0
|
|
20230913,155800,213714540,3225,3225,3225,3225,0
|
|
20230913,155700,213714540,3225,3225,3225,3225,0
|
|
20230913,155600,213714540,3225,3225,3225,3225,0
|
|
20230913,155500,213714540,3225,3225,3225,3225,0
|
|
20230913,155400,213714540,3225,3225,3225,3225,6273
|
|
20230913,155300,213714540,3225,3225,3225,3225,0
|
|
20230913,155200,213714540,3225,3225,3225,3225,0
|
|
20230913,155100,213714540,3225,3225,3225,3225,0
|
|
20230913,155000,213714540,3225,3225,3225,3225,0
|
|
20230913,154900,213714540,3225,3225,3225,3225,0
|
|
20230913,154800,213714540,3225,3225,3225,3225,0
|
|
20230913,154700,213714540,3225,3225,3225,3225,0
|
|
20230913,154600,213714540,3225,3225,3225,3225,0
|
|
20230913,154500,213714540,3225,3225,3225,3225,0
|
|
20230913,154400,213714540,3225,3225,3225,3225,0
|
|
20230913,154300,213714540,3225,3225,3225,3225,0
|
|
20230913,154200,213714540,3225,3225,3225,3225,0
|
|
20230913,154100,213714540,3225,3225,3225,3225,0
|
|
20230913,154000,213714540,3225,3225,3225,3225,0
|
|
20230913,153900,213714540,3225,3225,3225,3225,0
|
|
20230913,153800,213714540,3225,3225,3225,3225,0
|
|
20230913,153700,213714540,3225,3225,3225,3225,0
|
|
20230913,153600,213714540,3225,3225,3225,3225,0
|
|
20230913,153500,213714540,3225,3225,3225,3225,0
|
|
20230913,153400,213714540,3225,3225,3225,3225,0
|
|
20230913,153300,213714540,3225,3225,3225,3225,0
|
|
20230913,153200,213714540,3225,3225,3225,3225,0
|
|
20230913,153100,213714540,3225,3225,3225,3225,0
|
|
20230913,153000,213714540,3225,3225,3225,3225,6273
|
|
20230913,152900,193484115,3260,3260,3260,3260,0
|
|
20230913,152800,193484115,3260,3260,3260,3260,0
|
|
20230913,152700,193484115,3260,3260,3260,3260,0
|
|
20230913,152600,193484115,3260,3260,3260,3260,0
|
|
20230913,152500,193484115,3260,3260,3260,3260,0
|
|
20230913,152400,193484115,3260,3260,3260,3260,0
|
|
20230913,152300,193484115,3260,3260,3260,3260,0
|
|
20230913,152200,193484115,3260,3260,3260,3260,0
|
|
20230913,152100,193484115,3260,3260,3260,3260,0
|
|
20230913,152000,193484115,3260,3260,3260,3260,0
|
|
20230913,151900,193484115,3260,3260,3260,3260,3
|
|
20230913,151800,193474335,3240,3240,3240,3240,10
|
|
20230913,151700,193441935,3235,3235,3235,3235,6
|
|
20230913,151600,193422525,3260,3260,3260,3260,0
|
|
20230913,151500,193422525,3260,3260,3260,3260,0
|
|
20230913,151400,193422525,3260,3260,3260,3260,0
|
|
20230913,151300,193422525,3260,3250,3260,3250,100
|
|
20230913,151200,193096730,3230,3230,3230,3230,0
|
|
20230913,151100,193096730,3230,3230,3230,3230,0
|
|
20230913,151000,193096730,3230,3230,3230,3230,0
|
|
20230913,150900,193096730,3230,3230,3230,3230,0
|
|
20230913,150800,193096730,3230,3230,3230,3230,0
|
|
20230913,150700,193096730,3230,3240,3240,3230,358
|
|
20230913,150600,191938700,3240,3240,3240,3240,40
|
|
20230913,150500,191809100,3240,3245,3245,3240,179
|
|
20230913,150400,191229135,3250,3250,3250,3250,0
|
|
20230913,150300,191229135,3250,3250,3250,3250,10
|
|
20230913,150200,191196635,3250,3250,3250,3250,7
|
|
20230913,150100,191173885,3250,3250,3250,3250,0
|
|
20230913,150000,191173885,3250,3250,3250,3250,1
|
|
20230913,145900,191170635,3230,3225,3230,3215,10128
|
|
20230913,145800,158554260,3225,3235,3245,3225,1266
|
|
20230913,145700,154458745,3250,3240,3250,3235,825
|
|
20230913,145600,151786915,3245,3250,3250,3245,103
|
|
20230913,145500,151452670,3250,3250,3250,3250,0
|
|
20230913,145400,151452670,3250,3250,3250,3250,0
|
|
20230913,145300,151452670,3250,3250,3250,3250,0
|
|
20230913,145200,151452670,3250,3250,3250,3250,0
|
|
20230913,145100,151452670,3250,3245,3255,3245,28
|
|
20230913,145000,151361795,3245,3245,3245,3245,1
|
|
20230913,144900,151358550,3235,3235,3235,3235,0
|
|
20230913,144800,151358550,3235,3245,3245,3235,1296
|
|
20230913,144700,147155140,3245,3250,3250,3245,1212
|
|
20230913,144600,143217260,3250,3260,3260,3250,3768
|
|
20230913,144500,130946385,3265,3265,3265,3265,1
|
|
20230913,144400,130943120,3250,3250,3250,3250,0
|
|
20230913,144300,130943120,3250,3250,3250,3250,0
|
|
20230913,144200,130943120,3250,3250,3250,3250,0
|
|
20230913,144100,130943120,3250,3250,3250,3250,0
|
|
20230913,144000,130943120,3250,3255,3255,3250,2
|
|
20230913,143900,130936615,3260,3260,3260,3260,1
|
|
20230913,143800,130933355,3250,3260,3260,3250,219
|
|
20230913,143700,130219595,3260,3260,3260,3260,1
|
|
20230913,143600,130216335,3250,3255,3255,3250,48
|
|
20230913,143500,130060115,3255,3255,3255,3255,0
|
|
20230913,143400,130060115,3255,3255,3255,3250,258
|
|
20230913,143300,129220540,3255,3255,3255,3255,1
|
|
20230913,143200,129217285,3255,3255,3255,3255,0
|
|
20230913,143100,129217285,3255,3255,3255,3255,49
|
|
20230913,143000,129057790,3250,3250,3250,3250,0
|
|
20230913,142900,129057790,3250,3250,3250,3250,0
|
|
20230913,142800,129057790,3250,3250,3250,3250,0
|
|
20230913,142700,129057790,3250,3260,3260,3250,792
|
|
20230913,142600,126477685,3255,3255,3255,3255,0
|
|
20230913,142500,126477685,3255,3255,3255,3255,0
|
|
20230913,142400,126477685,3255,3255,3255,3255,0
|
|
20230913,142300,126477685,3255,3255,3255,3255,0
|
|
20230913,142200,126477685,3255,3255,3255,3255,0
|
|
20230913,142100,126477685,3255,3255,3255,3255,0
|
|
20230913,142000,126477685,3255,3255,3255,3255,0
|
|
20230913,141900,126477685,3255,3260,3260,3255,1569
|
|
20230913,141800,121366955,3260,3260,3260,3260,0
|
|
20230913,141700,121366955,3260,3275,3275,3260,121
|
|
20230913,141600,120970955,3265,3265,3265,3265,0
|
|
20230913,141500,120970955,3265,3265,3265,3265,0
|
|
20230913,141400,120970955,3265,3265,3265,3265,0
|
|
20230913,141300,120970955,3265,3265,3265,3265,0
|
|
20230913,141200,120970955,3265,3270,3270,3265,12
|
|
20230913,141100,120931725,3260,3260,3260,3260,7
|
|
20230913,141000,120908905,3260,3270,3270,3260,5
|
|
20230913,140900,120892565,3270,3270,3270,3270,12
|
|
20230913,140800,120853325,3255,3255,3255,3255,0
|
|
20230913,140700,120853325,3255,3255,3255,3255,0
|
|
20230913,140600,120853325,3255,3255,3255,3255,0
|
|
20230913,140500,120853325,3255,3255,3255,3255,0
|
|
20230913,140400,120853325,3255,3255,3255,3255,0
|
|
20230913,140300,120853325,3255,3255,3255,3255,0
|
|
20230913,140200,120853325,3255,3255,3255,3255,12
|
|
20230913,140100,120814265,3255,3260,3260,3255,1601
|
|
20230913,140000,115597775,3260,3280,3280,3260,12
|
|
20230913,135900,115558435,3255,3280,3280,3255,5
|
|
20230913,135800,115542135,3265,3265,3265,3265,1
|
|
20230913,135700,115538870,3250,3250,3250,3250,0
|
|
20230913,135600,115538870,3250,3250,3250,3250,0
|
|
20230913,135500,115538870,3250,3250,3250,3250,0
|
|
20230913,135400,115538870,3250,3250,3250,3250,0
|
|
20230913,135300,115538870,3250,3260,3260,3250,833
|
|
20230913,135200,112823550,3255,3255,3255,3255,0
|
|
20230913,135100,112823550,3255,3255,3255,3255,0
|
|
20230913,135000,112823550,3255,3255,3255,3255,0
|
|
20230913,134900,112823550,3255,3255,3255,3255,0
|
|
20230913,134800,112823550,3255,3255,3255,3255,0
|
|
20230913,134700,112823550,3255,3255,3255,3255,0
|
|
20230913,134600,112823550,3255,3255,3255,3255,0
|
|
20230913,134500,112823550,3255,3255,3255,3255,0
|
|
20230913,134400,112823550,3255,3255,3255,3255,0
|
|
20230913,134300,112823550,3255,3255,3255,3255,0
|
|
20230913,134200,112823550,3255,3255,3255,3255,0
|
|
20230913,134100,112823550,3255,3255,3255,3255,0
|
|
20230913,134000,112823550,3255,3255,3255,3255,3
|
|
20230913,133900,112813785,3250,3250,3250,3250,0
|
|
20230913,133800,112813785,3250,3250,3250,3250,0
|
|
20230913,133700,112813785,3250,3255,3255,3250,164
|
|
20230913,133600,112280435,3250,3250,3250,3250,0
|
|
20230913,133500,112280435,3250,3250,3250,3250,0
|
|
20230913,133400,112280435,3250,3250,3250,3250,0
|
|
20230913,133300,112280435,3250,3250,3250,3250,0
|
|
20230913,133200,112280435,3250,3250,3250,3250,0
|
|
20230913,133100,112280435,3250,3260,3260,3250,1226
|
|
20230913,133000,108288245,3255,3255,3255,3255,0
|
|
20230913,132900,108288245,3255,3255,3255,3255,0
|
|
20230913,132800,108288245,3255,3255,3255,3255,0
|
|
20230913,132700,108288245,3255,3255,3255,3255,0
|
|
20230913,132600,108288245,3255,3255,3255,3255,0
|
|
20230913,132500,108288245,3255,3255,3255,3255,0
|
|
20230913,132400,108288245,3255,3255,3255,3255,0
|
|
20230913,132300,108288245,3255,3260,3260,3255,168
|
|
20230913,132200,107740970,3260,3260,3260,3260,0
|
|
20230913,132100,107740970,3260,3260,3260,3260,0
|
|
20230913,132000,107740970,3260,3260,3260,3260,0
|
|
20230913,131900,107740970,3260,3270,3280,3260,463
|
|
20230913,131800,106227160,3260,3260,3260,3260,0
|
|
20230913,131700,106227160,3260,3270,3270,3260,11
|
|
20230913,131600,106191200,3260,3260,3260,3260,0
|
|
20230913,131500,106191200,3260,3260,3260,3260,0
|
|
20230913,131400,106191200,3260,3260,3260,3260,0
|
|
20230913,131300,106191200,3260,3260,3260,3260,0
|
|
20230913,131200,106191200,3260,3260,3260,3260,2
|
|
20230913,131100,106184680,3260,3270,3270,3260,3
|
|
20230913,131000,106174880,3270,3270,3270,3270,0
|
|
20230913,130900,106174880,3270,3270,3270,3270,0
|
|
20230913,130800,106174880,3270,3270,3270,3270,0
|
|
20230913,130700,106174880,3270,3270,3270,3270,0
|
|
20230913,130600,106174880,3270,3270,3270,3270,2
|
|
20230913,130500,106168340,3255,3255,3255,3255,0
|
|
20230913,130400,106168340,3255,3255,3255,3255,0
|
|
20230913,130300,106168340,3255,3255,3255,3255,0
|
|
20230913,130200,106168340,3255,3255,3255,3255,0
|
|
20230913,130100,106168340,3255,3255,3255,3255,0
|
|
20230913,130000,106168340,3255,3255,3255,3255,0
|
|
20230913,125900,106168340,3255,3255,3255,3255,0
|
|
20230913,125800,106168340,3255,3255,3255,3255,0
|
|
20230913,125700,106168340,3255,3255,3255,3255,0
|
|
20230913,125600,106168340,3255,3255,3255,3255,0
|
|
20230913,125500,106168340,3255,3255,3255,3255,0
|
|
20230913,125400,106168340,3255,3255,3255,3255,0
|
|
20230913,125300,106168340,3255,3255,3255,3255,0
|
|
20230913,125200,106168340,3255,3260,3260,3255,15
|
|
20230913,125100,106119510,3255,3255,3255,3255,0
|
|
20230913,125000,106119510,3255,3255,3255,3255,0
|
|
20230913,124900,106119510,3255,3255,3255,3255,0
|
|
20230913,124800,106119510,3255,3260,3260,3255,40
|
|
20230913,124700,105989130,3260,3265,3290,3255,457
|
|
20230913,124600,104490700,3255,3265,3265,3255,203
|
|
20230913,124500,103828805,3275,3275,3275,3275,1
|
|
20230913,124400,103825530,3270,3270,3270,3270,0
|
|
20230913,124300,103825530,3270,3270,3270,3270,0
|
|
20230913,124200,103825530,3270,3270,3270,3270,1
|
|
20230913,124100,103822260,3265,3265,3265,3265,28
|
|
20230913,124000,103730840,3265,3265,3265,3265,1
|
|
20230913,123900,103727575,3265,3265,3265,3265,0
|
|
20230913,123800,103727575,3265,3265,3265,3265,0
|
|
20230913,123700,103727575,3265,3265,3265,3265,10
|
|
20230913,123600,103694925,3265,3265,3265,3265,0
|
|
20230913,123500,103694925,3265,3265,3265,3265,0
|
|
20230913,123400,103694925,3265,3265,3265,3265,0
|
|
20230913,123300,103694925,3265,3265,3265,3265,0
|
|
20230913,123200,103694925,3265,3265,3265,3265,0
|
|
20230913,123100,103694925,3265,3265,3265,3265,0
|
|
20230913,123000,103694925,3265,3265,3265,3265,0
|
|
20230913,122900,103694925,3265,3265,3265,3265,3
|
|
20230913,122800,103685130,3260,3260,3260,3260,0
|
|
20230913,122700,103685130,3260,3260,3260,3260,0
|
|
20230913,122600,103685130,3260,3260,3260,3260,0
|
|
20230913,122500,103685130,3260,3265,3265,3260,55
|
|
20230913,122400,103505580,3260,3260,3260,3260,0
|
|
20230913,122300,103505580,3260,3260,3260,3260,0
|
|
20230913,122200,103505580,3260,3260,3260,3260,0
|
|
20230913,122100,103505580,3260,3260,3260,3260,0
|
|
20230913,122000,103505580,3260,3260,3260,3260,0
|
|
20230913,121900,103505580,3260,3260,3260,3260,0
|
|
20230913,121800,103505580,3260,3260,3260,3260,0
|
|
20230913,121700,103505580,3260,3260,3260,3260,0
|
|
20230913,121600,103505580,3260,3260,3260,3260,15
|
|
20230913,121500,103456680,3260,3260,3260,3260,0
|
|
20230913,121400,103456680,3260,3260,3260,3260,0
|
|
20230913,121300,103456680,3260,3260,3260,3260,0
|
|
20230913,121200,103456680,3260,3260,3260,3260,0
|
|
20230913,121100,103456680,3260,3260,3260,3260,13
|
|
20230913,121000,103414300,3260,3260,3260,3260,0
|
|
20230913,120900,103414300,3260,3260,3260,3260,0
|
|
20230913,120800,103414300,3260,3260,3260,3260,0
|
|
20230913,120700,103414300,3260,3260,3260,3260,0
|
|
20230913,120600,103414300,3260,3260,3260,3260,5
|
|
20230913,120500,103398000,3245,3245,3245,3245,0
|
|
20230913,120400,103398000,3245,3245,3245,3245,0
|
|
20230913,120300,103398000,3245,3245,3245,3245,0
|
|
20230913,120200,103398000,3245,3245,3245,3245,0
|
|
20230913,120100,103398000,3245,3245,3245,3245,11
|
|
20230913,120000,103362305,3245,3245,3245,3245,0
|
|
20230913,115900,103362305,3245,3245,3245,3245,0
|
|
20230913,115800,103362305,3245,3250,3250,3245,816
|
|
20230913,115700,100710805,3250,3255,3255,3250,276
|
|
20230913,115600,99813150,3255,3260,3260,3255,124
|
|
20230913,115500,99409475,3260,3260,3260,3260,0
|
|
20230913,115400,99409475,3260,3270,3280,3255,338
|
|
20230913,115300,98303870,3255,3255,3255,3255,0
|
|
20230913,115200,98303870,3255,3255,3255,3255,6
|
|
20230913,115100,98284340,3255,3255,3255,3255,0
|
|
20230913,115000,98284340,3255,3255,3255,3255,0
|
|
20230913,114900,98284340,3255,3255,3270,3255,46
|
|
20230913,114800,98134070,3255,3270,3270,3255,11
|
|
20230913,114700,98098115,3255,3270,3270,3255,208
|
|
20230913,114600,97418525,3250,3250,3250,3250,0
|
|
20230913,114500,97418525,3250,3250,3250,3250,11
|
|
20230913,114400,97382775,3250,3250,3250,3250,0
|
|
20230913,114300,97382775,3250,3250,3250,3250,0
|
|
20230913,114200,97382775,3250,3250,3250,3250,1
|
|
20230913,114100,97379525,3250,3270,3270,3250,13
|
|
20230913,114000,97337035,3260,3260,3260,3260,0
|
|
20230913,113900,97337035,3260,3260,3260,3260,0
|
|
20230913,113800,97337035,3260,3260,3260,3260,0
|
|
20230913,113700,97337035,3260,3260,3260,3260,0
|
|
20230913,113600,97337035,3260,3260,3260,3260,0
|
|
20230913,113500,97337035,3260,3260,3260,3260,0
|
|
20230913,113400,97337035,3260,3260,3260,3260,31
|
|
20230913,113300,97235975,3250,3250,3250,3250,0
|
|
20230913,113200,97235975,3250,3255,3255,3250,265
|
|
20230913,113100,96373585,3240,3240,3240,3240,0
|
|
20230913,113000,96373585,3240,3240,3240,3240,119
|
|
20230913,112900,95988025,3240,3245,3245,3240,29
|
|
20230913,112800,95893925,3240,3240,3240,3240,0
|
|
20230913,112700,95893925,3240,3245,3245,3240,34
|
|
20230913,112600,95783610,3245,3245,3245,3245,279
|
|
20230913,112500,94878255,3245,3245,3245,3245,1
|
|
20230913,112400,94875010,3240,3240,3240,3240,23
|
|
20230913,112300,94800490,3240,3240,3240,3240,0
|
|
20230913,112200,94800490,3240,3245,3245,3240,11
|
|
20230913,112100,94764800,3240,3245,3245,3240,266
|
|
20230913,112000,93902910,3240,3240,3240,3240,0
|
|
20230913,111900,93902910,3240,3240,3240,3240,0
|
|
20230913,111800,93902910,3240,3240,3240,3240,0
|
|
20230913,111700,93902910,3240,3250,3250,3240,1383
|
|
20230913,111600,89410255,3250,3250,3250,3250,201
|
|
20230913,111500,88757005,3255,3255,3255,3255,0
|
|
20230913,111400,88757005,3255,3255,3255,3255,1
|
|
20230913,111300,88753750,3255,3255,3255,3255,0
|
|
20230913,111200,88753750,3255,3260,3260,3255,184
|
|
20230913,111100,88154490,3260,3260,3260,3260,0
|
|
20230913,111000,88154490,3260,3260,3260,3260,0
|
|
20230913,110900,88154490,3260,3260,3260,3260,107
|
|
20230913,110800,87805670,3260,3260,3260,3260,0
|
|
20230913,110700,87805670,3260,3260,3260,3260,684
|
|
20230913,110600,85575830,3270,3270,3270,3270,100
|
|
20230913,110500,85248830,3260,3260,3260,3260,0
|
|
20230913,110400,85248830,3260,3260,3260,3260,0
|
|
20230913,110300,85248830,3260,3260,3260,3260,0
|
|
20230913,110200,85248830,3260,3260,3260,3260,0
|
|
20230913,110100,85248830,3260,3260,3260,3260,855
|
|
20230913,110000,82461530,3260,3260,3260,3260,100
|
|
20230913,105900,82135530,3260,3260,3260,3260,101
|
|
20230913,105800,81806270,3260,3260,3260,3260,100
|
|
20230913,105700,81480270,3250,3250,3250,3250,590
|
|
20230913,105600,79562770,3250,3250,3250,3250,867
|
|
20230913,105500,76745020,3250,3250,3250,3250,172
|
|
20230913,105400,76186020,3250,3260,3260,3250,2373
|
|
20230913,105300,68464520,3260,3265,3265,3260,1000
|
|
20230913,105200,65201205,3265,3265,3265,3265,138
|
|
20230913,105100,64750635,3265,3265,3265,3265,0
|
|
20230913,105000,64750635,3265,3285,3285,3265,3035
|
|
20230913,104900,54799040,3290,3290,3290,3290,437
|
|
20230913,104800,53361310,3315,3315,3315,3315,0
|
|
20230913,104700,53361310,3315,3315,3315,3315,0
|
|
20230913,104600,53361310,3315,3315,3315,3315,0
|
|
20230913,104500,53361310,3315,3315,3315,3315,0
|
|
20230913,104400,53361310,3315,3315,3315,3315,0
|
|
20230913,104300,53361310,3315,3315,3315,3315,0
|
|
20230913,104200,53361310,3315,3315,3315,3315,0
|
|
20230913,104100,53361310,3315,3315,3315,3315,100
|
|
20230913,104000,53029810,3315,3315,3315,3315,100
|
|
20230913,103900,52698310,3290,3290,3290,3290,0
|
|
20230913,103800,52698310,3290,3290,3290,3290,0
|
|
20230913,103700,52698310,3290,3290,3290,3290,0
|
|
20230913,103600,52698310,3290,3290,3290,3290,0
|
|
20230913,103500,52698310,3290,3290,3290,3290,0
|
|
20230913,103400,52698310,3290,3290,3290,3290,0
|
|
20230913,103300,52698310,3290,3290,3290,3290,0
|
|
20230913,103200,52698310,3290,3290,3290,3290,225
|
|
20230913,103100,51958060,3290,3290,3290,3290,0
|
|
20230913,103000,51958060,3290,3305,3305,3290,2172
|
|
20230913,102900,44794205,3330,3330,3330,3330,0
|
|
20230913,102800,44794205,3330,3330,3330,3330,0
|
|
20230913,102700,44794205,3330,3330,3330,3330,0
|
|
20230913,102600,44794205,3330,3330,3330,3330,0
|
|
20230913,102500,44794205,3330,3315,3330,3315,4000
|
|
20230913,102400,31515120,3305,3305,3305,3305,0
|
|
20230913,102300,31515120,3305,3305,3305,3305,0
|
|
20230913,102200,31515120,3305,3305,3305,3305,0
|
|
20230913,102100,31515120,3305,3305,3305,3305,0
|
|
20230913,102000,31515120,3305,3305,3305,3305,474
|
|
20230913,101900,29948550,3310,3310,3310,3310,0
|
|
20230913,101800,29948550,3310,3310,3310,3310,0
|
|
20230913,101700,29948550,3310,3310,3310,3310,31
|
|
20230913,101600,29845940,3310,3310,3310,3310,191
|
|
20230913,101500,29213730,3310,3310,3310,3310,0
|
|
20230913,101400,29213730,3310,3310,3310,3310,0
|
|
20230913,101300,29213730,3310,3315,3315,3310,663
|
|
20230913,101200,27016935,3320,3320,3320,3320,0
|
|
20230913,101100,27016935,3320,3320,3320,3320,0
|
|
20230913,101000,27016935,3320,3320,3320,3320,0
|
|
20230913,100900,27016935,3320,3320,3320,3320,0
|
|
20230913,100800,27016935,3320,3320,3320,3320,0
|
|
20230913,100700,27016935,3320,3320,3320,3320,0
|
|
20230913,100600,27016935,3320,3320,3320,3320,20
|
|
20230913,100500,26950535,3330,3330,3330,3330,0
|
|
20230913,100400,26950535,3330,3330,3330,3330,0
|
|
20230913,100300,26950535,3330,3330,3330,3330,23
|
|
20230913,100200,26873945,3330,3330,3330,3330,0
|
|
20230913,100100,26873945,3330,3330,3330,3330,0
|
|
20230913,100000,26873945,3330,3330,3330,3330,0
|
|
20230913,095900,26873945,3330,3330,3330,3330,0
|
|
20230913,095800,26873945,3330,3330,3330,3330,0
|
|
20230913,095700,26873945,3330,3330,3330,3330,0
|
|
20230913,095600,26873945,3330,3330,3330,3330,0
|
|
20230913,095500,26873945,3330,3320,3330,3320,302
|
|
20230913,095400,25870695,3310,3315,3315,3310,1000
|
|
20230913,095300,22560210,3315,3315,3315,3315,0
|
|
20230913,095200,22560210,3315,3315,3315,3315,0
|
|
20230913,095100,22560210,3315,3315,3315,3315,5
|
|
20230913,095000,22543635,3315,3315,3315,3315,0
|
|
20230913,094900,22543635,3315,3315,3315,3315,0
|
|
20230913,094800,22543635,3315,3315,3315,3315,0
|
|
20230913,094700,22543635,3315,3315,3315,3315,0
|
|
20230913,094600,22543635,3315,3315,3315,3315,0
|
|
20230913,094500,22543635,3315,3315,3315,3315,0
|
|
20230913,094400,22543635,3315,3315,3315,3315,1
|
|
20230913,094300,22540320,3310,3310,3310,3310,0
|
|
20230913,094200,22540320,3310,3310,3310,3310,0
|
|
20230913,094100,22540320,3310,3310,3310,3310,0
|
|
20230913,094000,22540320,3310,3310,3310,3310,0
|
|
20230913,093900,22540320,3310,3315,3315,3310,200
|
|
20230913,093800,21878315,3325,3325,3325,3325,301
|
|
20230913,093700,20877490,3325,3325,3325,3325,8
|
|
20230913,093600,20850890,3325,3325,3325,3325,0
|
|
20230913,093500,20850890,3325,3325,3325,3325,0
|
|
20230913,093400,20850890,3325,3325,3325,3325,0
|
|
20230913,093300,20850890,3325,3325,3325,3325,120
|
|
20230913,093200,20451890,3330,3330,3330,3330,0
|
|
20230913,093100,20451890,3330,3330,3330,3330,1
|
|
20230913,093000,20448560,3330,3330,3330,3330,0
|
|
20230913,092900,20448560,3330,3330,3330,3330,0
|
|
20230913,092800,20448560,3330,3330,3330,3330,1
|
|
20230913,092700,20445230,3310,3310,3310,3310,0
|
|
20230913,092600,20445230,3310,3310,3310,3310,0
|
|
20230913,092500,20445230,3310,3310,3310,3310,0
|
|
20230913,092400,20445230,3310,3310,3310,3310,0
|
|
20230913,092300,20445230,3310,3310,3310,3310,0
|
|
20230913,092200,20445230,3310,3310,3310,3310,446
|
|
20230913,092100,18968970,3315,3315,3315,3315,0
|
|
20230913,092000,18968970,3315,3315,3315,3315,0
|
|
20230913,091900,18968970,3315,3315,3315,3315,0
|
|
20230913,091800,18968970,3315,3315,3315,3315,0
|
|
20230913,091700,18968970,3315,3315,3315,3315,1
|
|
20230913,091600,18965655,3320,3320,3320,3320,0
|
|
20230913,091500,18965655,3320,3320,3320,3320,0
|
|
20230913,091400,18965655,3320,3320,3320,3320,0
|
|
20230913,091300,18965655,3320,3320,3320,3320,0
|
|
20230913,091200,18965655,3320,3315,3320,3315,68
|
|
20230913,091100,18740045,3310,3330,3330,3310,120
|
|
20230913,091000,18341645,3330,3330,3330,3330,3
|
|
20230913,090900,18331655,3335,3335,3335,3335,1
|
|
20230913,090800,18328320,3330,3330,3330,3330,505
|
|
20230913,090700,16646670,3330,3330,3330,3330,0
|
|
20230913,090600,16646670,3330,3330,3330,3330,0
|
|
20230913,090500,16646670,3330,3315,3330,3315,9
|
|
20230913,090400,16616820,3315,3325,3340,3315,501
|
|
20230913,090300,14951980,3285,3285,3285,3285,0
|
|
20230913,090200,14951980,3285,3285,3285,3285,0
|
|
20230913,090100,14951980,3285,3285,3285,3285,0
|
|
20230913,090000,14951980,3285,3330,3330,3285,2491
|