658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195500,53142365,3145,3145,3145,3145,945
|
|
20230920,195400,53142365,3145,3145,3145,3145,0
|
|
20230920,195300,53142365,3145,3145,3145,3145,0
|
|
20230920,195200,53142365,3145,3145,3145,3145,0
|
|
20230920,195100,53142365,3145,3145,3145,3145,0
|
|
20230920,195000,53142365,3145,3145,3145,3145,0
|
|
20230920,194900,53142365,3145,3145,3145,3145,0
|
|
20230920,194800,53142365,3145,3145,3145,3145,0
|
|
20230920,194700,53142365,3145,3145,3145,3145,0
|
|
20230920,194600,53142365,3145,3145,3145,3145,0
|
|
20230920,194500,53142365,3145,3145,3145,3145,0
|
|
20230920,194400,53142365,3145,3145,3145,3145,0
|
|
20230920,194300,53142365,3145,3145,3145,3145,0
|
|
20230920,194200,53142365,3145,3145,3145,3145,0
|
|
20230920,194100,53142365,3145,3145,3145,3145,0
|
|
20230920,194000,53142365,3145,3145,3145,3145,0
|
|
20230920,193900,53142365,3145,3145,3145,3145,0
|
|
20230920,193800,53142365,3145,3145,3145,3145,0
|
|
20230920,193700,53142365,3145,3145,3145,3145,0
|
|
20230920,193600,53142365,3145,3145,3145,3145,0
|
|
20230920,193500,53142365,3145,3145,3145,3145,0
|
|
20230920,193400,53142365,3145,3145,3145,3145,0
|
|
20230920,193300,53142365,3145,3145,3145,3145,0
|
|
20230920,193200,53142365,3145,3145,3145,3145,0
|
|
20230920,193100,53142365,3145,3145,3145,3145,0
|
|
20230920,193000,53142365,3145,3145,3145,3145,0
|
|
20230920,192900,53142365,3145,3145,3145,3145,0
|
|
20230920,192800,53142365,3145,3145,3145,3145,0
|
|
20230920,192700,53142365,3145,3145,3145,3145,0
|
|
20230920,192600,53142365,3145,3145,3145,3145,0
|
|
20230920,192500,53142365,3145,3145,3145,3145,945
|
|
20230920,192400,53142365,3145,3145,3145,3145,0
|
|
20230920,192300,53142365,3145,3145,3145,3145,0
|
|
20230920,192200,53142365,3145,3145,3145,3145,0
|
|
20230920,192100,53142365,3145,3145,3145,3145,0
|
|
20230920,192000,53142365,3145,3145,3145,3145,0
|
|
20230920,191900,53142365,3145,3145,3145,3145,0
|
|
20230920,191800,53142365,3145,3145,3145,3145,0
|
|
20230920,191700,53142365,3145,3145,3145,3145,0
|
|
20230920,191600,53142365,3145,3145,3145,3145,0
|
|
20230920,191500,53142365,3145,3145,3145,3145,0
|
|
20230920,191400,53142365,3145,3145,3145,3145,0
|
|
20230920,191300,53142365,3145,3145,3145,3145,0
|
|
20230920,191200,53142365,3145,3145,3145,3145,0
|
|
20230920,191100,53142365,3145,3145,3145,3145,0
|
|
20230920,191000,53142365,3145,3145,3145,3145,0
|
|
20230920,190900,53142365,3145,3145,3145,3145,0
|
|
20230920,190800,53142365,3145,3145,3145,3145,0
|
|
20230920,190700,53142365,3145,3145,3145,3145,0
|
|
20230920,190600,53142365,3145,3145,3145,3145,0
|
|
20230920,190500,53142365,3145,3145,3145,3145,0
|
|
20230920,190400,53142365,3145,3145,3145,3145,0
|
|
20230920,190300,53142365,3145,3145,3145,3145,0
|
|
20230920,190200,53142365,3145,3145,3145,3145,0
|
|
20230920,190100,53142365,3145,3145,3145,3145,0
|
|
20230920,190000,53142365,3145,3145,3145,3145,0
|
|
20230920,185900,53142365,3145,3145,3145,3145,0
|
|
20230920,185800,53142365,3145,3145,3145,3145,0
|
|
20230920,185700,53142365,3145,3145,3145,3145,0
|
|
20230920,185600,53142365,3145,3145,3145,3145,0
|
|
20230920,185500,53142365,3145,3145,3145,3145,945
|
|
20230920,185400,53142365,3145,3145,3145,3145,0
|
|
20230920,185300,53142365,3145,3145,3145,3145,0
|
|
20230920,185200,53142365,3145,3145,3145,3145,0
|
|
20230920,185100,53142365,3145,3145,3145,3145,0
|
|
20230920,185000,53142365,3145,3145,3145,3145,0
|
|
20230920,184900,53142365,3145,3145,3145,3145,0
|
|
20230920,184800,53142365,3145,3145,3145,3145,0
|
|
20230920,184700,53142365,3145,3145,3145,3145,0
|
|
20230920,184600,53142365,3145,3145,3145,3145,0
|
|
20230920,184500,53142365,3145,3145,3145,3145,0
|
|
20230920,184400,53142365,3145,3145,3145,3145,0
|
|
20230920,184300,53142365,3145,3145,3145,3145,0
|
|
20230920,184200,53142365,3145,3145,3145,3145,0
|
|
20230920,184100,53142365,3145,3145,3145,3145,0
|
|
20230920,184000,53142365,3145,3145,3145,3145,0
|
|
20230920,183900,53142365,3145,3145,3145,3145,0
|
|
20230920,183800,53142365,3145,3145,3145,3145,0
|
|
20230920,183700,53142365,3145,3145,3145,3145,0
|
|
20230920,183600,53142365,3145,3145,3145,3145,0
|
|
20230920,183500,53142365,3145,3145,3145,3145,0
|
|
20230920,183400,53142365,3145,3145,3145,3145,0
|
|
20230920,183300,53142365,3145,3145,3145,3145,0
|
|
20230920,183200,53142365,3145,3145,3145,3145,0
|
|
20230920,183100,53142365,3145,3145,3145,3145,0
|
|
20230920,183000,53142365,3145,3145,3145,3145,0
|
|
20230920,182900,53142365,3145,3145,3145,3145,0
|
|
20230920,182800,53142365,3145,3145,3145,3145,0
|
|
20230920,182700,53142365,3145,3145,3145,3145,0
|
|
20230920,182600,53142365,3145,3145,3145,3145,0
|
|
20230920,182500,53142365,3145,3145,3145,3145,945
|
|
20230920,182400,53142365,3145,3145,3145,3145,0
|
|
20230920,182300,53142365,3145,3145,3145,3145,0
|
|
20230920,182200,53142365,3145,3145,3145,3145,0
|
|
20230920,182100,53142365,3145,3145,3145,3145,0
|
|
20230920,182000,53142365,3145,3145,3145,3145,0
|
|
20230920,181900,53142365,3145,3145,3145,3145,0
|
|
20230920,181800,53142365,3145,3145,3145,3145,0
|
|
20230920,181700,53142365,3145,3145,3145,3145,0
|
|
20230920,181600,53142365,3145,3145,3145,3145,0
|
|
20230920,181500,53142365,3145,3145,3145,3145,0
|
|
20230920,181400,53142365,3145,3145,3145,3145,0
|
|
20230920,181300,53142365,3145,3145,3145,3145,0
|
|
20230920,181200,53142365,3145,3145,3145,3145,0
|
|
20230920,181100,53142365,3145,3145,3145,3145,0
|
|
20230920,181000,53142365,3145,3145,3145,3145,0
|
|
20230920,180900,53142365,3145,3145,3145,3145,0
|
|
20230920,180800,53142365,3145,3145,3145,3145,0
|
|
20230920,180700,53142365,3145,3145,3145,3145,0
|
|
20230920,180600,53142365,3145,3145,3145,3145,0
|
|
20230920,180500,53142365,3145,3145,3145,3145,0
|
|
20230920,180400,53142365,3145,3145,3145,3145,0
|
|
20230920,180300,53142365,3145,3145,3145,3145,0
|
|
20230920,180200,53142365,3145,3145,3145,3145,0
|
|
20230920,180100,53142365,3145,3145,3145,3145,0
|
|
20230920,180000,53142365,3145,3145,3145,3145,0
|
|
20230920,175900,53142365,3145,3145,3145,3145,0
|
|
20230920,175800,53142365,3145,3145,3145,3145,0
|
|
20230920,175700,53142365,3145,3145,3145,3145,0
|
|
20230920,175600,53142365,3145,3145,3145,3145,0
|
|
20230920,175500,53142365,3145,3145,3145,3145,945
|
|
20230920,175400,53142365,3145,3145,3145,3145,0
|
|
20230920,175300,53142365,3145,3145,3145,3145,0
|
|
20230920,175200,53142365,3145,3145,3145,3145,0
|
|
20230920,175100,53142365,3145,3145,3145,3145,0
|
|
20230920,175000,53142365,3145,3145,3145,3145,0
|
|
20230920,174900,53142365,3145,3145,3145,3145,0
|
|
20230920,174800,53142365,3145,3145,3145,3145,0
|
|
20230920,174700,53142365,3145,3145,3145,3145,0
|
|
20230920,174600,53142365,3145,3145,3145,3145,0
|
|
20230920,174500,53142365,3145,3145,3145,3145,0
|
|
20230920,174400,53142365,3145,3145,3145,3145,0
|
|
20230920,174300,53142365,3145,3145,3145,3145,0
|
|
20230920,174200,53142365,3145,3145,3145,3145,0
|
|
20230920,174100,53142365,3145,3145,3145,3145,0
|
|
20230920,174000,53142365,3145,3145,3145,3145,0
|
|
20230920,173900,53142365,3145,3145,3145,3145,0
|
|
20230920,173800,53142365,3145,3145,3145,3145,0
|
|
20230920,173700,53142365,3145,3145,3145,3145,0
|
|
20230920,173600,53142365,3145,3145,3145,3145,0
|
|
20230920,173500,53142365,3145,3145,3145,3145,0
|
|
20230920,173400,53142365,3145,3145,3145,3145,0
|
|
20230920,173300,53142365,3145,3145,3145,3145,0
|
|
20230920,173200,53142365,3145,3145,3145,3145,0
|
|
20230920,173100,53142365,3145,3145,3145,3145,0
|
|
20230920,173000,53142365,3145,3145,3145,3145,0
|
|
20230920,172900,53142365,3145,3145,3145,3145,0
|
|
20230920,172800,53142365,3145,3145,3145,3145,0
|
|
20230920,172700,53142365,3145,3145,3145,3145,0
|
|
20230920,172600,53142365,3145,3145,3145,3145,0
|
|
20230920,172500,53142365,3145,3145,3145,3145,945
|
|
20230920,172400,53142365,3145,3145,3145,3145,0
|
|
20230920,172300,53142365,3145,3145,3145,3145,0
|
|
20230920,172200,53142365,3145,3145,3145,3145,0
|
|
20230920,172100,53142365,3145,3145,3145,3145,0
|
|
20230920,172000,53142365,3145,3145,3145,3145,0
|
|
20230920,171900,53142365,3145,3145,3145,3145,0
|
|
20230920,171800,53142365,3145,3145,3145,3145,0
|
|
20230920,171700,53142365,3145,3145,3145,3145,0
|
|
20230920,171600,53142365,3145,3145,3145,3145,0
|
|
20230920,171500,53142365,3145,3145,3145,3145,0
|
|
20230920,171400,53142365,3145,3145,3145,3145,0
|
|
20230920,171300,53142365,3145,3145,3145,3145,0
|
|
20230920,171200,53142365,3145,3145,3145,3145,0
|
|
20230920,171100,53142365,3145,3145,3145,3145,0
|
|
20230920,171000,53142365,3145,3145,3145,3145,0
|
|
20230920,170900,53142365,3145,3145,3145,3145,0
|
|
20230920,170800,53142365,3145,3145,3145,3145,0
|
|
20230920,170700,53142365,3145,3145,3145,3145,0
|
|
20230920,170600,53142365,3145,3145,3145,3145,0
|
|
20230920,170500,53142365,3145,3145,3145,3145,0
|
|
20230920,170400,53142365,3145,3145,3145,3145,0
|
|
20230920,170300,53142365,3145,3145,3145,3145,0
|
|
20230920,170200,53142365,3145,3145,3145,3145,0
|
|
20230920,170100,53142365,3145,3145,3145,3145,0
|
|
20230920,170000,53142365,3145,3145,3145,3145,0
|
|
20230920,165900,53142365,3145,3145,3145,3145,0
|
|
20230920,165800,53142365,3145,3145,3145,3145,0
|
|
20230920,165700,53142365,3145,3145,3145,3145,0
|
|
20230920,165600,53142365,3145,3145,3145,3145,0
|
|
20230920,165500,53142365,3145,3145,3145,3145,945
|
|
20230920,165400,53142365,3145,3145,3145,3145,0
|
|
20230920,165300,53142365,3145,3145,3145,3145,0
|
|
20230920,165200,53142365,3145,3145,3145,3145,0
|
|
20230920,165100,53142365,3145,3145,3145,3145,0
|
|
20230920,165000,53142365,3145,3145,3145,3145,0
|
|
20230920,164900,53142365,3145,3145,3145,3145,0
|
|
20230920,164800,53142365,3145,3145,3145,3145,0
|
|
20230920,164700,53142365,3145,3145,3145,3145,0
|
|
20230920,164600,53142365,3145,3145,3145,3145,0
|
|
20230920,164500,53142365,3145,3145,3145,3145,0
|
|
20230920,164400,53142365,3145,3145,3145,3145,0
|
|
20230920,164300,53142365,3145,3145,3145,3145,0
|
|
20230920,164200,53142365,3145,3145,3145,3145,0
|
|
20230920,164100,53142365,3145,3145,3145,3145,0
|
|
20230920,164000,53142365,3145,3145,3145,3145,0
|
|
20230920,163900,53142365,3145,3145,3145,3145,0
|
|
20230920,163800,53142365,3145,3145,3145,3145,0
|
|
20230920,163700,53142365,3145,3145,3145,3145,0
|
|
20230920,163600,53142365,3145,3145,3145,3145,0
|
|
20230920,163500,53142365,3145,3145,3145,3145,0
|
|
20230920,163400,53142365,3145,3145,3145,3145,0
|
|
20230920,163300,53142365,3145,3145,3145,3145,0
|
|
20230920,163200,53142365,3145,3145,3145,3145,0
|
|
20230920,163100,53142365,3145,3145,3145,3145,0
|
|
20230920,163000,53142365,3145,3145,3145,3145,0
|
|
20230920,162900,53142365,3145,3145,3145,3145,0
|
|
20230920,162800,53142365,3145,3145,3145,3145,0
|
|
20230920,162700,53142365,3145,3145,3145,3145,0
|
|
20230920,162600,53142365,3145,3145,3145,3145,0
|
|
20230920,162500,53142365,3145,3145,3145,3145,945
|
|
20230920,162400,53142365,3145,3145,3145,3145,0
|
|
20230920,162300,53142365,3145,3145,3145,3145,0
|
|
20230920,162200,53142365,3145,3145,3145,3145,0
|
|
20230920,162100,53142365,3145,3145,3145,3145,0
|
|
20230920,162000,53142365,3145,3145,3145,3145,0
|
|
20230920,161900,53142365,3145,3145,3145,3145,0
|
|
20230920,161800,53142365,3145,3145,3145,3145,0
|
|
20230920,161700,53142365,3145,3145,3145,3145,0
|
|
20230920,161600,53142365,3145,3145,3145,3145,0
|
|
20230920,161500,53142365,3145,3145,3145,3145,0
|
|
20230920,161400,53142365,3145,3145,3145,3145,0
|
|
20230920,161300,53142365,3145,3145,3145,3145,0
|
|
20230920,161200,53142365,3145,3145,3145,3145,0
|
|
20230920,161100,53142365,3145,3145,3145,3145,0
|
|
20230920,161000,53142365,3145,3145,3145,3145,0
|
|
20230920,160900,53142365,3145,3145,3145,3145,0
|
|
20230920,160800,53142365,3145,3145,3145,3145,0
|
|
20230920,160700,53142365,3145,3145,3145,3145,0
|
|
20230920,160600,53142365,3145,3145,3145,3145,0
|
|
20230920,160500,53142365,3145,3145,3145,3145,0
|
|
20230920,160400,53142365,3145,3145,3145,3145,0
|
|
20230920,160300,53142365,3145,3145,3145,3145,0
|
|
20230920,160200,53142365,3145,3145,3145,3145,0
|
|
20230920,160100,53142365,3145,3145,3145,3145,0
|
|
20230920,160000,53142365,3145,3145,3145,3145,0
|
|
20230920,155900,53142365,3145,3145,3145,3145,0
|
|
20230920,155800,53142365,3145,3145,3145,3145,0
|
|
20230920,155700,53142365,3145,3145,3145,3145,0
|
|
20230920,155600,53142365,3145,3145,3145,3145,0
|
|
20230920,155500,53142365,3145,3145,3145,3145,945
|
|
20230920,155400,53142365,3145,3145,3145,3145,0
|
|
20230920,155300,53142365,3145,3145,3145,3145,0
|
|
20230920,155200,53142365,3145,3145,3145,3145,0
|
|
20230920,155100,53142365,3145,3145,3145,3145,0
|
|
20230920,155000,53142365,3145,3145,3145,3145,0
|
|
20230920,154900,53142365,3145,3145,3145,3145,0
|
|
20230920,154800,53142365,3145,3145,3145,3145,0
|
|
20230920,154700,53142365,3145,3145,3145,3145,0
|
|
20230920,154600,53142365,3145,3145,3145,3145,0
|
|
20230920,154500,53142365,3145,3145,3145,3145,0
|
|
20230920,154400,53142365,3145,3145,3145,3145,0
|
|
20230920,154300,53142365,3145,3145,3145,3145,0
|
|
20230920,154200,53142365,3145,3145,3145,3145,0
|
|
20230920,154100,53142365,3145,3145,3145,3145,0
|
|
20230920,154000,53142365,3145,3145,3145,3145,0
|
|
20230920,153900,53142365,3145,3145,3145,3145,0
|
|
20230920,153800,53142365,3145,3145,3145,3145,0
|
|
20230920,153700,53142365,3145,3145,3145,3145,0
|
|
20230920,153600,53142365,3145,3145,3145,3145,0
|
|
20230920,153500,53142365,3145,3145,3145,3145,0
|
|
20230920,153400,53142365,3145,3145,3145,3145,0
|
|
20230920,153300,53142365,3145,3145,3145,3145,0
|
|
20230920,153200,53142365,3145,3145,3145,3145,0
|
|
20230920,153100,53142365,3145,3145,3145,3145,0
|
|
20230920,153000,53142365,3145,3145,3145,3145,945
|
|
20230920,152900,50170340,3170,3170,3170,3170,0
|
|
20230920,152800,50170340,3170,3170,3170,3170,0
|
|
20230920,152700,50170340,3170,3170,3170,3170,0
|
|
20230920,152600,50170340,3170,3170,3170,3170,0
|
|
20230920,152500,50170340,3170,3170,3170,3170,0
|
|
20230920,152400,50170340,3170,3170,3170,3170,0
|
|
20230920,152300,50170340,3170,3170,3170,3170,0
|
|
20230920,152200,50170340,3170,3170,3170,3170,0
|
|
20230920,152100,50170340,3170,3170,3170,3170,0
|
|
20230920,152000,50170340,3170,3170,3170,3170,0
|
|
20230920,151900,50170340,3170,3170,3170,3170,0
|
|
20230920,151800,50170340,3170,3170,3170,3170,10
|
|
20230920,151700,50138640,3150,3150,3150,3150,0
|
|
20230920,151600,50138640,3150,3150,3150,3150,11
|
|
20230920,151500,50103990,3170,3170,3170,3170,11
|
|
20230920,151400,50069120,3150,3150,3150,3150,0
|
|
20230920,151300,50069120,3150,3150,3150,3150,0
|
|
20230920,151200,50069120,3150,3150,3150,3150,575
|
|
20230920,151100,48257870,3150,3165,3165,3150,40
|
|
20230920,151000,48131525,3150,3150,3150,3150,0
|
|
20230920,150900,48131525,3150,3150,3150,3150,0
|
|
20230920,150800,48131525,3150,3150,3150,3150,0
|
|
20230920,150700,48131525,3150,3150,3150,3150,0
|
|
20230920,150600,48131525,3150,3150,3150,3150,0
|
|
20230920,150500,48131525,3150,3150,3150,3150,0
|
|
20230920,150400,48131525,3150,3150,3150,3150,10
|
|
20230920,150300,48100025,3150,3150,3150,3150,0
|
|
20230920,150200,48100025,3150,3150,3150,3150,0
|
|
20230920,150100,48100025,3150,3150,3150,3150,0
|
|
20230920,150000,48100025,3150,3150,3150,3150,0
|
|
20230920,145900,48100025,3150,3150,3150,3150,0
|
|
20230920,145800,48100025,3150,3150,3150,3150,1
|
|
20230920,145700,48096875,3145,3145,3145,3145,0
|
|
20230920,145600,48096875,3145,3145,3145,3145,0
|
|
20230920,145500,48096875,3145,3145,3145,3145,0
|
|
20230920,145400,48096875,3145,3145,3145,3145,0
|
|
20230920,145300,48096875,3145,3145,3145,3145,0
|
|
20230920,145200,48096875,3145,3145,3145,3145,0
|
|
20230920,145100,48096875,3145,3145,3145,3145,0
|
|
20230920,145000,48096875,3145,3145,3145,3145,0
|
|
20230920,144900,48096875,3145,3145,3145,3145,1
|
|
20230920,144800,48093730,3145,3145,3145,3145,0
|
|
20230920,144700,48093730,3145,3145,3145,3145,0
|
|
20230920,144600,48093730,3145,3145,3145,3145,0
|
|
20230920,144500,48093730,3145,3145,3145,3145,0
|
|
20230920,144400,48093730,3145,3145,3145,3145,0
|
|
20230920,144300,48093730,3145,3145,3145,3145,0
|
|
20230920,144200,48093730,3145,3145,3145,3145,0
|
|
20230920,144100,48093730,3145,3145,3145,3145,0
|
|
20230920,144000,48093730,3145,3145,3145,3145,0
|
|
20230920,143900,48093730,3145,3145,3145,3145,0
|
|
20230920,143800,48093730,3145,3145,3145,3145,21
|
|
20230920,143700,48027685,3150,3150,3150,3150,180
|
|
20230920,143600,47460685,3150,3150,3150,3150,0
|
|
20230920,143500,47460685,3150,3150,3150,3150,0
|
|
20230920,143400,47460685,3150,3150,3150,3150,0
|
|
20230920,143300,47460685,3150,3150,3150,3150,0
|
|
20230920,143200,47460685,3150,3150,3150,3150,0
|
|
20230920,143100,47460685,3150,3150,3150,3150,0
|
|
20230920,143000,47460685,3150,3150,3150,3150,0
|
|
20230920,142900,47460685,3150,3150,3150,3150,0
|
|
20230920,142800,47460685,3150,3150,3150,3150,0
|
|
20230920,142700,47460685,3150,3150,3150,3150,0
|
|
20230920,142600,47460685,3150,3150,3150,3150,2
|
|
20230920,142500,47454385,3175,3175,3175,3175,0
|
|
20230920,142400,47454385,3175,3175,3175,3175,0
|
|
20230920,142300,47454385,3175,3175,3175,3175,0
|
|
20230920,142200,47454385,3175,3175,3175,3175,0
|
|
20230920,142100,47454385,3175,3175,3175,3175,652
|
|
20230920,142000,45384285,3175,3175,3175,3175,0
|
|
20230920,141900,45384285,3175,3175,3175,3175,0
|
|
20230920,141800,45384285,3175,3175,3175,3175,0
|
|
20230920,141700,45384285,3175,3175,3175,3175,0
|
|
20230920,141600,45384285,3175,3175,3175,3175,0
|
|
20230920,141500,45384285,3175,3175,3175,3175,89
|
|
20230920,141400,45101710,3175,3155,3175,3155,523
|
|
20230920,141300,43449635,3145,3145,3145,3145,0
|
|
20230920,141200,43449635,3145,3145,3145,3145,0
|
|
20230920,141100,43449635,3145,3145,3145,3145,0
|
|
20230920,141000,43449635,3145,3145,3145,3145,0
|
|
20230920,140900,43449635,3145,3145,3145,3145,0
|
|
20230920,140800,43449635,3145,3145,3145,3145,0
|
|
20230920,140700,43449635,3145,3145,3145,3145,0
|
|
20230920,140600,43449635,3145,3145,3145,3145,0
|
|
20230920,140500,43449635,3145,3145,3145,3145,0
|
|
20230920,140400,43449635,3145,3145,3145,3145,1
|
|
20230920,140300,43446490,3145,3145,3145,3145,0
|
|
20230920,140200,43446490,3145,3145,3145,3145,0
|
|
20230920,140100,43446490,3145,3145,3145,3145,0
|
|
20230920,140000,43446490,3145,3145,3145,3145,0
|
|
20230920,135900,43446490,3145,3145,3145,3145,0
|
|
20230920,135800,43446490,3145,3145,3145,3145,0
|
|
20230920,135700,43446490,3145,3145,3145,3145,0
|
|
20230920,135600,43446490,3145,3145,3145,3145,0
|
|
20230920,135500,43446490,3145,3145,3145,3145,0
|
|
20230920,135400,43446490,3145,3145,3145,3145,0
|
|
20230920,135300,43446490,3145,3145,3145,3145,4
|
|
20230920,135200,43433910,3155,3155,3155,3155,0
|
|
20230920,135100,43433910,3155,3155,3155,3155,0
|
|
20230920,135000,43433910,3155,3155,3155,3155,0
|
|
20230920,134900,43433910,3155,3155,3155,3155,0
|
|
20230920,134800,43433910,3155,3155,3155,3155,0
|
|
20230920,134700,43433910,3155,3155,3155,3155,13
|
|
20230920,134600,43392895,3155,3155,3155,3155,0
|
|
20230920,134500,43392895,3155,3155,3155,3155,313
|
|
20230920,134400,42405380,3155,3155,3155,3155,0
|
|
20230920,134300,42405380,3155,3155,3155,3155,0
|
|
20230920,134200,42405380,3155,3155,3155,3155,0
|
|
20230920,134100,42405380,3155,3155,3155,3155,0
|
|
20230920,134000,42405380,3155,3155,3155,3155,0
|
|
20230920,133900,42405380,3155,3155,3155,3155,0
|
|
20230920,133800,42405380,3155,3155,3155,3155,0
|
|
20230920,133700,42405380,3155,3155,3155,3155,0
|
|
20230920,133600,42405380,3155,3155,3155,3155,0
|
|
20230920,133500,42405380,3155,3155,3155,3155,0
|
|
20230920,133400,42405380,3155,3155,3155,3155,82
|
|
20230920,133300,42146670,3150,3150,3150,3150,564
|
|
20230920,133200,40370070,3150,3150,3150,3150,0
|
|
20230920,133100,40370070,3150,3150,3150,3150,1
|
|
20230920,133000,40366920,3150,3150,3150,3150,0
|
|
20230920,132900,40366920,3150,3150,3150,3150,0
|
|
20230920,132800,40366920,3150,3150,3150,3150,0
|
|
20230920,132700,40366920,3150,3150,3150,3150,0
|
|
20230920,132600,40366920,3150,3150,3150,3150,0
|
|
20230920,132500,40366920,3150,3150,3150,3150,0
|
|
20230920,132400,40366920,3150,3150,3150,3150,0
|
|
20230920,132300,40366920,3150,3150,3150,3150,0
|
|
20230920,132200,40366920,3150,3150,3150,3150,32
|
|
20230920,132100,40266120,3140,3140,3140,3140,0
|
|
20230920,132000,40266120,3140,3140,3140,3140,0
|
|
20230920,131900,40266120,3140,3140,3140,3140,0
|
|
20230920,131800,40266120,3140,3140,3140,3140,0
|
|
20230920,131700,40266120,3140,3140,3140,3140,0
|
|
20230920,131600,40266120,3140,3140,3140,3140,48
|
|
20230920,131500,40115400,3140,3140,3140,3140,0
|
|
20230920,131400,40115400,3140,3140,3140,3140,0
|
|
20230920,131300,40115400,3140,3140,3140,3140,0
|
|
20230920,131200,40115400,3140,3140,3140,3140,0
|
|
20230920,131100,40115400,3140,3140,3140,3140,352
|
|
20230920,131000,39010120,3140,3140,3140,3140,0
|
|
20230920,130900,39010120,3140,3140,3140,3140,0
|
|
20230920,130800,39010120,3140,3140,3140,3140,379
|
|
20230920,130700,37820060,3145,3145,3145,3145,10
|
|
20230920,130600,37788610,3150,3150,3150,3150,0
|
|
20230920,130500,37788610,3150,3150,3150,3150,0
|
|
20230920,130400,37788610,3150,3150,3150,3150,0
|
|
20230920,130300,37788610,3150,3150,3150,3150,0
|
|
20230920,130200,37788610,3150,3150,3150,3150,0
|
|
20230920,130100,37788610,3150,3150,3150,3150,0
|
|
20230920,130000,37788610,3150,3150,3150,3150,0
|
|
20230920,125900,37788610,3150,3150,3150,3150,0
|
|
20230920,125800,37788610,3150,3150,3150,3150,0
|
|
20230920,125700,37788610,3150,3150,3150,3150,0
|
|
20230920,125600,37788610,3150,3150,3150,3150,0
|
|
20230920,125500,37788610,3150,3150,3150,3150,0
|
|
20230920,125400,37788610,3150,3150,3150,3150,857
|
|
20230920,125300,35089060,3135,3135,3135,3135,0
|
|
20230920,125200,35089060,3135,3135,3135,3135,0
|
|
20230920,125100,35089060,3135,3135,3135,3135,0
|
|
20230920,125000,35089060,3135,3135,3135,3135,0
|
|
20230920,124900,35089060,3135,3135,3135,3135,0
|
|
20230920,124800,35089060,3135,3135,3135,3135,0
|
|
20230920,124700,35089060,3135,3135,3135,3135,0
|
|
20230920,124600,35089060,3135,3135,3135,3135,0
|
|
20230920,124500,35089060,3135,3135,3135,3135,0
|
|
20230920,124400,35089060,3135,3135,3135,3135,0
|
|
20230920,124300,35089060,3135,3135,3135,3135,0
|
|
20230920,124200,35089060,3135,3135,3135,3135,0
|
|
20230920,124100,35089060,3135,3135,3135,3135,0
|
|
20230920,124000,35089060,3135,3135,3135,3135,0
|
|
20230920,123900,35089060,3135,3135,3135,3135,0
|
|
20230920,123800,35089060,3135,3135,3135,3135,0
|
|
20230920,123700,35089060,3135,3135,3135,3135,0
|
|
20230920,123600,35089060,3135,3135,3135,3135,0
|
|
20230920,123500,35089060,3135,3135,3135,3135,0
|
|
20230920,123400,35089060,3135,3135,3135,3135,0
|
|
20230920,123300,35089060,3135,3135,3135,3135,0
|
|
20230920,123200,35089060,3135,3135,3135,3135,100
|
|
20230920,123100,34775560,3140,3140,3140,3140,30
|
|
20230920,123000,34681360,3140,3140,3140,3140,0
|
|
20230920,122900,34681360,3140,3140,3140,3140,0
|
|
20230920,122800,34681360,3140,3140,3140,3140,770
|
|
20230920,122700,32263560,3150,3150,3150,3150,0
|
|
20230920,122600,32263560,3150,3150,3150,3150,0
|
|
20230920,122500,32263560,3150,3150,3150,3150,0
|
|
20230920,122400,32263560,3150,3150,3150,3150,85
|
|
20230920,122300,31995810,3140,3140,3140,3140,0
|
|
20230920,122200,31995810,3140,3140,3140,3140,0
|
|
20230920,122100,31995810,3140,3140,3140,3140,0
|
|
20230920,122000,31995810,3140,3140,3140,3140,12
|
|
20230920,121900,31958130,3150,3150,3150,3150,0
|
|
20230920,121800,31958130,3150,3150,3150,3150,0
|
|
20230920,121700,31958130,3150,3150,3150,3150,0
|
|
20230920,121600,31958130,3150,3150,3150,3150,0
|
|
20230920,121500,31958130,3150,3150,3150,3150,0
|
|
20230920,121400,31958130,3150,3150,3150,3150,0
|
|
20230920,121300,31958130,3150,3150,3150,3150,200
|
|
20230920,121200,31328130,3150,3150,3150,3150,0
|
|
20230920,121100,31328130,3150,3150,3150,3150,5
|
|
20230920,121000,31312380,3150,3150,3150,3150,0
|
|
20230920,120900,31312380,3150,3150,3150,3150,0
|
|
20230920,120800,31312380,3150,3150,3150,3150,0
|
|
20230920,120700,31312380,3150,3150,3150,3150,0
|
|
20230920,120600,31312380,3150,3150,3150,3150,0
|
|
20230920,120500,31312380,3150,3150,3150,3150,0
|
|
20230920,120400,31312380,3150,3150,3150,3150,0
|
|
20230920,120300,31312380,3150,3150,3150,3150,0
|
|
20230920,120200,31312380,3150,3150,3150,3150,0
|
|
20230920,120100,31312380,3150,3150,3150,3150,0
|
|
20230920,120000,31312380,3150,3150,3150,3150,0
|
|
20230920,115900,31312380,3150,3150,3150,3150,0
|
|
20230920,115800,31312380,3150,3150,3150,3150,0
|
|
20230920,115700,31312380,3150,3150,3150,3150,0
|
|
20230920,115600,31312380,3150,3150,3150,3150,0
|
|
20230920,115500,31312380,3150,3150,3150,3150,0
|
|
20230920,115400,31312380,3150,3150,3150,3150,0
|
|
20230920,115300,31312380,3150,3150,3150,3150,0
|
|
20230920,115200,31312380,3150,3150,3150,3150,0
|
|
20230920,115100,31312380,3150,3150,3150,3150,0
|
|
20230920,115000,31312380,3150,3150,3150,3150,0
|
|
20230920,114900,31312380,3150,3150,3150,3150,0
|
|
20230920,114800,31312380,3150,3150,3150,3150,85
|
|
20230920,114700,31044630,3145,3140,3145,3140,699
|
|
20230920,114600,28849200,3135,3135,3135,3135,325
|
|
20230920,114500,27830325,3135,3135,3135,3135,0
|
|
20230920,114400,27830325,3135,3135,3135,3135,0
|
|
20230920,114300,27830325,3135,3135,3135,3135,0
|
|
20230920,114200,27830325,3135,3135,3135,3135,0
|
|
20230920,114100,27830325,3135,3135,3135,3135,0
|
|
20230920,114000,27830325,3135,3135,3135,3135,0
|
|
20230920,113900,27830325,3135,3135,3135,3135,0
|
|
20230920,113800,27830325,3135,3135,3135,3135,0
|
|
20230920,113700,27830325,3135,3135,3135,3135,0
|
|
20230920,113600,27830325,3135,3135,3135,3135,78
|
|
20230920,113500,27585795,3140,3140,3140,3140,0
|
|
20230920,113400,27585795,3140,3140,3140,3140,0
|
|
20230920,113300,27585795,3140,3140,3140,3140,0
|
|
20230920,113200,27585795,3140,3140,3140,3140,0
|
|
20230920,113100,27585795,3140,3140,3140,3140,5
|
|
20230920,113000,27570095,3140,3140,3140,3140,0
|
|
20230920,112900,27570095,3140,3140,3140,3140,0
|
|
20230920,112800,27570095,3140,3140,3140,3140,0
|
|
20230920,112700,27570095,3140,3140,3140,3140,50
|
|
20230920,112600,27413095,3140,3140,3140,3140,0
|
|
20230920,112500,27413095,3140,3140,3140,3140,0
|
|
20230920,112400,27413095,3140,3140,3140,3140,0
|
|
20230920,112300,27413095,3140,3140,3140,3140,0
|
|
20230920,112200,27413095,3140,3140,3140,3140,0
|
|
20230920,112100,27413095,3140,3140,3140,3140,127
|
|
20230920,112000,27014315,3140,3140,3140,3140,0
|
|
20230920,111900,27014315,3140,3140,3140,3140,0
|
|
20230920,111800,27014315,3140,3140,3140,3140,0
|
|
20230920,111700,27014315,3140,3140,3140,3140,0
|
|
20230920,111600,27014315,3140,3140,3140,3140,6
|
|
20230920,111500,26995475,3140,3140,3140,3140,0
|
|
20230920,111400,26995475,3140,3140,3140,3140,0
|
|
20230920,111300,26995475,3140,3140,3140,3140,0
|
|
20230920,111200,26995475,3140,3140,3140,3140,96
|
|
20230920,111100,26694035,3140,3140,3140,3140,0
|
|
20230920,111000,26694035,3140,3140,3140,3140,125
|
|
20230920,110900,26301535,3140,3140,3140,3140,0
|
|
20230920,110800,26301535,3140,3140,3140,3140,0
|
|
20230920,110700,26301535,3140,3140,3140,3140,0
|
|
20230920,110600,26301535,3140,3140,3140,3140,0
|
|
20230920,110500,26301535,3140,3140,3140,3140,0
|
|
20230920,110400,26301535,3140,3140,3140,3140,0
|
|
20230920,110300,26301535,3140,3135,3140,3130,601
|
|
20230920,110200,24420385,3140,3140,3140,3140,0
|
|
20230920,110100,24420385,3140,3140,3140,3140,0
|
|
20230920,110000,24420385,3140,3140,3140,3140,0
|
|
20230920,105900,24420385,3140,3140,3140,3140,2
|
|
20230920,105800,24414105,3140,3140,3140,3140,3
|
|
20230920,105700,24404685,3130,3130,3130,3130,104
|
|
20230920,105600,24079165,3120,3120,3120,3120,0
|
|
20230920,105500,24079165,3120,3120,3120,3120,0
|
|
20230920,105400,24079165,3120,3120,3120,3120,0
|
|
20230920,105300,24079165,3120,3120,3120,3120,0
|
|
20230920,105200,24079165,3120,3120,3120,3120,0
|
|
20230920,105100,24079165,3120,3120,3120,3120,0
|
|
20230920,105000,24079165,3120,3120,3120,3120,0
|
|
20230920,104900,24079165,3120,3120,3120,3120,0
|
|
20230920,104800,24079165,3120,3120,3120,3120,0
|
|
20230920,104700,24079165,3120,3120,3120,3120,0
|
|
20230920,104600,24079165,3120,3120,3120,3120,0
|
|
20230920,104500,24079165,3120,3120,3120,3120,0
|
|
20230920,104400,24079165,3120,3120,3120,3120,0
|
|
20230920,104300,24079165,3120,3120,3120,3120,0
|
|
20230920,104200,24079165,3120,3120,3120,3120,0
|
|
20230920,104100,24079165,3120,3120,3120,3120,0
|
|
20230920,104000,24079165,3120,3120,3120,3120,0
|
|
20230920,103900,24079165,3120,3120,3120,3120,0
|
|
20230920,103800,24079165,3120,3130,3130,3120,996
|
|
20230920,103700,20968405,3135,3135,3135,3135,0
|
|
20230920,103600,20968405,3135,3135,3135,3135,0
|
|
20230920,103500,20968405,3135,3135,3135,3135,253
|
|
20230920,103400,20175250,3140,3140,3140,3140,0
|
|
20230920,103300,20175250,3140,3140,3140,3140,0
|
|
20230920,103200,20175250,3140,3140,3140,3140,0
|
|
20230920,103100,20175250,3140,3140,3140,3140,20
|
|
20230920,103000,20112450,3140,3140,3140,3140,0
|
|
20230920,102900,20112450,3140,3140,3140,3140,500
|
|
20230920,102800,18542450,3140,3140,3140,3140,0
|
|
20230920,102700,18542450,3140,3140,3140,3140,0
|
|
20230920,102600,18542450,3140,3140,3140,3140,18
|
|
20230920,102500,18485930,3145,3145,3145,3145,0
|
|
20230920,102400,18485930,3145,3145,3145,3145,0
|
|
20230920,102300,18485930,3145,3145,3145,3145,0
|
|
20230920,102200,18485930,3145,3145,3145,3145,3
|
|
20230920,102100,18476495,3135,3135,3135,3135,40
|
|
20230920,102000,18351095,3145,3145,3145,3145,1
|
|
20230920,101900,18347950,3135,3135,3135,3135,0
|
|
20230920,101800,18347950,3135,3135,3135,3135,0
|
|
20230920,101700,18347950,3135,3135,3135,3135,0
|
|
20230920,101600,18347950,3135,3135,3135,3135,0
|
|
20230920,101500,18347950,3135,3135,3135,3135,0
|
|
20230920,101400,18347950,3135,3135,3135,3135,0
|
|
20230920,101300,18347950,3135,3135,3135,3135,0
|
|
20230920,101200,18347950,3135,3135,3135,3135,0
|
|
20230920,101100,18347950,3135,3135,3135,3135,0
|
|
20230920,101000,18347950,3135,3135,3135,3135,0
|
|
20230920,100900,18347950,3135,3140,3140,3135,23
|
|
20230920,100800,18275755,3140,3140,3140,3140,0
|
|
20230920,100700,18275755,3140,3135,3140,3135,122
|
|
20230920,100600,17893280,3130,3130,3130,3130,0
|
|
20230920,100500,17893280,3130,3130,3130,3130,0
|
|
20230920,100400,17893280,3130,3130,3130,3130,300
|
|
20230920,100300,16954280,3130,3130,3130,3130,0
|
|
20230920,100200,16954280,3130,3130,3130,3130,74
|
|
20230920,100100,16722660,3135,3135,3135,3135,0
|
|
20230920,100000,16722660,3135,3135,3135,3135,44
|
|
20230920,095900,16584720,3135,3135,3135,3135,0
|
|
20230920,095800,16584720,3135,3135,3135,3135,0
|
|
20230920,095700,16584720,3135,3135,3135,3135,0
|
|
20230920,095600,16584720,3135,3140,3140,3135,1604
|
|
20230920,095500,11550085,3145,3145,3145,3145,599
|
|
20230920,095400,9666230,3150,3150,3150,3150,0
|
|
20230920,095300,9666230,3150,3150,3150,3150,0
|
|
20230920,095200,9666230,3150,3150,3150,3150,271
|
|
20230920,095100,8812580,3150,3150,3150,3150,0
|
|
20230920,095000,8812580,3150,3150,3150,3150,0
|
|
20230920,094900,8812580,3150,3150,3150,3150,4
|
|
20230920,094800,8799980,3160,3160,3160,3160,0
|
|
20230920,094700,8799980,3160,3145,3160,3145,150
|
|
20230920,094600,8327780,3145,3145,3145,3145,0
|
|
20230920,094500,8327780,3145,3145,3145,3145,0
|
|
20230920,094400,8327780,3145,3145,3145,3145,0
|
|
20230920,094300,8327780,3145,3145,3145,3145,0
|
|
20230920,094200,8327780,3145,3145,3145,3145,0
|
|
20230920,094100,8327780,3145,3145,3145,3145,45
|
|
20230920,094000,8186255,3170,3170,3170,3170,0
|
|
20230920,093900,8186255,3170,3170,3170,3170,0
|
|
20230920,093800,8186255,3170,3170,3170,3170,0
|
|
20230920,093700,8186255,3170,3170,3170,3170,6
|
|
20230920,093600,8167235,3175,3175,3175,3175,0
|
|
20230920,093500,8167235,3175,3160,3175,3160,100
|
|
20230920,093400,7850915,3145,3145,3145,3145,0
|
|
20230920,093300,7850915,3145,3145,3145,3145,0
|
|
20230920,093200,7850915,3145,3145,3145,3145,0
|
|
20230920,093100,7850915,3145,3145,3145,3145,30
|
|
20230920,093000,7756565,3160,3160,3160,3160,0
|
|
20230920,092900,7756565,3160,3160,3160,3160,0
|
|
20230920,092800,7756565,3160,3155,3160,3155,2
|
|
20230920,092700,7750250,3165,3165,3165,3165,0
|
|
20230920,092600,7750250,3165,3165,3165,3165,0
|
|
20230920,092500,7750250,3165,3165,3165,3165,0
|
|
20230920,092400,7750250,3165,3165,3165,3165,0
|
|
20230920,092300,7750250,3165,3165,3165,3165,0
|
|
20230920,092200,7750250,3165,3165,3165,3165,5
|
|
20230920,092100,7734425,3165,3165,3165,3165,15
|
|
20230920,092000,7686950,3145,3145,3145,3145,0
|
|
20230920,091900,7686950,3145,3145,3145,3145,0
|
|
20230920,091800,7686950,3145,3145,3145,3145,0
|
|
20230920,091700,7686950,3145,3145,3145,3145,0
|
|
20230920,091600,7686950,3145,3145,3145,3145,429
|
|
20230920,091500,6337745,3140,3140,3140,3140,0
|
|
20230920,091400,6337745,3140,3140,3140,3140,292
|
|
20230920,091300,5420865,3145,3145,3145,3145,0
|
|
20230920,091200,5420865,3145,3145,3145,3145,0
|
|
20230920,091100,5420865,3145,3145,3145,3145,100
|
|
20230920,091000,5106365,3140,3145,3145,3140,90
|
|
20230920,090900,4823320,3145,3145,3145,3145,32
|
|
20230920,090800,4722680,3170,3170,3170,3170,1
|
|
20230920,090700,4719510,3145,3145,3145,3145,0
|
|
20230920,090600,4719510,3145,3145,3145,3145,0
|
|
20230920,090500,4719510,3145,3145,3145,3145,516
|
|
20230920,090400,3096690,3145,3145,3145,3145,0
|
|
20230920,090300,3096690,3145,3150,3150,3145,155
|
|
20230920,090200,2608560,3145,3145,3145,3145,0
|
|
20230920,090100,2608560,3145,3145,3145,3145,73
|
|
20230920,090000,2378975,3150,3175,3175,3150,751
|