658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195500,252254515,3210,3210,3210,3210,7837
|
|
20230920,195400,252254515,3210,3210,3210,3210,0
|
|
20230920,195300,252254515,3210,3210,3210,3210,0
|
|
20230920,195200,252254515,3210,3210,3210,3210,0
|
|
20230920,195100,252254515,3210,3210,3210,3210,0
|
|
20230920,195000,252254515,3210,3210,3210,3210,0
|
|
20230920,194900,252254515,3210,3210,3210,3210,0
|
|
20230920,194800,252254515,3210,3210,3210,3210,0
|
|
20230920,194700,252254515,3210,3210,3210,3210,0
|
|
20230920,194600,252254515,3210,3210,3210,3210,0
|
|
20230920,194500,252254515,3210,3210,3210,3210,0
|
|
20230920,194400,252254515,3210,3210,3210,3210,0
|
|
20230920,194300,252254515,3210,3210,3210,3210,0
|
|
20230920,194200,252254515,3210,3210,3210,3210,0
|
|
20230920,194100,252254515,3210,3210,3210,3210,0
|
|
20230920,194000,252254515,3210,3210,3210,3210,0
|
|
20230920,193900,252254515,3210,3210,3210,3210,0
|
|
20230920,193800,252254515,3210,3210,3210,3210,0
|
|
20230920,193700,252254515,3210,3210,3210,3210,0
|
|
20230920,193600,252254515,3210,3210,3210,3210,0
|
|
20230920,193500,252254515,3210,3210,3210,3210,0
|
|
20230920,193400,252254515,3210,3210,3210,3210,0
|
|
20230920,193300,252254515,3210,3210,3210,3210,0
|
|
20230920,193200,252254515,3210,3210,3210,3210,0
|
|
20230920,193100,252254515,3210,3210,3210,3210,0
|
|
20230920,193000,252254515,3210,3210,3210,3210,0
|
|
20230920,192900,252254515,3210,3210,3210,3210,0
|
|
20230920,192800,252254515,3210,3210,3210,3210,0
|
|
20230920,192700,252254515,3210,3210,3210,3210,0
|
|
20230920,192600,252254515,3210,3210,3210,3210,0
|
|
20230920,192500,252254515,3210,3210,3210,3210,7837
|
|
20230920,192400,252254515,3210,3210,3210,3210,0
|
|
20230920,192300,252254515,3210,3210,3210,3210,0
|
|
20230920,192200,252254515,3210,3210,3210,3210,0
|
|
20230920,192100,252254515,3210,3210,3210,3210,0
|
|
20230920,192000,252254515,3210,3210,3210,3210,0
|
|
20230920,191900,252254515,3210,3210,3210,3210,0
|
|
20230920,191800,252254515,3210,3210,3210,3210,0
|
|
20230920,191700,252254515,3210,3210,3210,3210,0
|
|
20230920,191600,252254515,3210,3210,3210,3210,0
|
|
20230920,191500,252254515,3210,3210,3210,3210,0
|
|
20230920,191400,252254515,3210,3210,3210,3210,0
|
|
20230920,191300,252254515,3210,3210,3210,3210,0
|
|
20230920,191200,252254515,3210,3210,3210,3210,0
|
|
20230920,191100,252254515,3210,3210,3210,3210,0
|
|
20230920,191000,252254515,3210,3210,3210,3210,0
|
|
20230920,190900,252254515,3210,3210,3210,3210,0
|
|
20230920,190800,252254515,3210,3210,3210,3210,0
|
|
20230920,190700,252254515,3210,3210,3210,3210,0
|
|
20230920,190600,252254515,3210,3210,3210,3210,0
|
|
20230920,190500,252254515,3210,3210,3210,3210,0
|
|
20230920,190400,252254515,3210,3210,3210,3210,0
|
|
20230920,190300,252254515,3210,3210,3210,3210,0
|
|
20230920,190200,252254515,3210,3210,3210,3210,0
|
|
20230920,190100,252254515,3210,3210,3210,3210,0
|
|
20230920,190000,252254515,3210,3210,3210,3210,0
|
|
20230920,185900,252254515,3210,3210,3210,3210,0
|
|
20230920,185800,252254515,3210,3210,3210,3210,0
|
|
20230920,185700,252254515,3210,3210,3210,3210,0
|
|
20230920,185600,252254515,3210,3210,3210,3210,0
|
|
20230920,185500,252254515,3210,3210,3210,3210,7837
|
|
20230920,185400,252254515,3210,3210,3210,3210,0
|
|
20230920,185300,252254515,3210,3210,3210,3210,0
|
|
20230920,185200,252254515,3210,3210,3210,3210,0
|
|
20230920,185100,252254515,3210,3210,3210,3210,0
|
|
20230920,185000,252254515,3210,3210,3210,3210,0
|
|
20230920,184900,252254515,3210,3210,3210,3210,0
|
|
20230920,184800,252254515,3210,3210,3210,3210,0
|
|
20230920,184700,252254515,3210,3210,3210,3210,0
|
|
20230920,184600,252254515,3210,3210,3210,3210,0
|
|
20230920,184500,252254515,3210,3210,3210,3210,0
|
|
20230920,184400,252254515,3210,3210,3210,3210,0
|
|
20230920,184300,252254515,3210,3210,3210,3210,0
|
|
20230920,184200,252254515,3210,3210,3210,3210,0
|
|
20230920,184100,252254515,3210,3210,3210,3210,0
|
|
20230920,184000,252254515,3210,3210,3210,3210,0
|
|
20230920,183900,252254515,3210,3210,3210,3210,0
|
|
20230920,183800,252254515,3210,3210,3210,3210,0
|
|
20230920,183700,252254515,3210,3210,3210,3210,0
|
|
20230920,183600,252254515,3210,3210,3210,3210,0
|
|
20230920,183500,252254515,3210,3210,3210,3210,0
|
|
20230920,183400,252254515,3210,3210,3210,3210,0
|
|
20230920,183300,252254515,3210,3210,3210,3210,0
|
|
20230920,183200,252254515,3210,3210,3210,3210,0
|
|
20230920,183100,252254515,3210,3210,3210,3210,0
|
|
20230920,183000,252254515,3210,3210,3210,3210,0
|
|
20230920,182900,252254515,3210,3210,3210,3210,0
|
|
20230920,182800,252254515,3210,3210,3210,3210,0
|
|
20230920,182700,252254515,3210,3210,3210,3210,0
|
|
20230920,182600,252254515,3210,3210,3210,3210,0
|
|
20230920,182500,252254515,3210,3210,3210,3210,7837
|
|
20230920,182400,252254515,3210,3210,3210,3210,0
|
|
20230920,182300,252254515,3210,3210,3210,3210,0
|
|
20230920,182200,252254515,3210,3210,3210,3210,0
|
|
20230920,182100,252254515,3210,3210,3210,3210,0
|
|
20230920,182000,252254515,3210,3210,3210,3210,0
|
|
20230920,181900,252254515,3210,3210,3210,3210,0
|
|
20230920,181800,252254515,3210,3210,3210,3210,0
|
|
20230920,181700,252254515,3210,3210,3210,3210,0
|
|
20230920,181600,252254515,3210,3210,3210,3210,0
|
|
20230920,181500,252254515,3210,3210,3210,3210,0
|
|
20230920,181400,252254515,3210,3210,3210,3210,0
|
|
20230920,181300,252254515,3210,3210,3210,3210,0
|
|
20230920,181200,252254515,3210,3210,3210,3210,0
|
|
20230920,181100,252254515,3210,3210,3210,3210,0
|
|
20230920,181000,252254515,3210,3210,3210,3210,0
|
|
20230920,180900,252254515,3210,3210,3210,3210,0
|
|
20230920,180800,252254515,3210,3210,3210,3210,0
|
|
20230920,180700,252254515,3210,3210,3210,3210,0
|
|
20230920,180600,252254515,3210,3210,3210,3210,0
|
|
20230920,180500,252254515,3210,3210,3210,3210,0
|
|
20230920,180400,252254515,3210,3210,3210,3210,0
|
|
20230920,180300,252254515,3210,3210,3210,3210,0
|
|
20230920,180200,252254515,3210,3210,3210,3210,0
|
|
20230920,180100,252254515,3210,3210,3210,3210,0
|
|
20230920,180000,252254515,3210,3210,3210,3210,0
|
|
20230920,175900,252254515,3210,3210,3210,3210,0
|
|
20230920,175800,252254515,3210,3210,3210,3210,0
|
|
20230920,175700,252254515,3210,3210,3210,3210,0
|
|
20230920,175600,252254515,3210,3210,3210,3210,0
|
|
20230920,175500,252254515,3210,3210,3210,3210,7837
|
|
20230920,175400,252254515,3210,3210,3210,3210,0
|
|
20230920,175300,252254515,3210,3210,3210,3210,0
|
|
20230920,175200,252254515,3210,3210,3210,3210,0
|
|
20230920,175100,252254515,3210,3210,3210,3210,0
|
|
20230920,175000,252254515,3210,3210,3210,3210,0
|
|
20230920,174900,252254515,3210,3210,3210,3210,0
|
|
20230920,174800,252254515,3210,3210,3210,3210,0
|
|
20230920,174700,252254515,3210,3210,3210,3210,0
|
|
20230920,174600,252254515,3210,3210,3210,3210,0
|
|
20230920,174500,252254515,3210,3210,3210,3210,0
|
|
20230920,174400,252254515,3210,3210,3210,3210,0
|
|
20230920,174300,252254515,3210,3210,3210,3210,0
|
|
20230920,174200,252254515,3210,3210,3210,3210,0
|
|
20230920,174100,252254515,3210,3210,3210,3210,0
|
|
20230920,174000,252254515,3210,3210,3210,3210,0
|
|
20230920,173900,252254515,3210,3210,3210,3210,0
|
|
20230920,173800,252254515,3210,3210,3210,3210,0
|
|
20230920,173700,252254515,3210,3210,3210,3210,0
|
|
20230920,173600,252254515,3210,3210,3210,3210,0
|
|
20230920,173500,252254515,3210,3210,3210,3210,0
|
|
20230920,173400,252254515,3210,3210,3210,3210,0
|
|
20230920,173300,252254515,3210,3210,3210,3210,0
|
|
20230920,173200,252254515,3210,3210,3210,3210,0
|
|
20230920,173100,252254515,3210,3210,3210,3210,0
|
|
20230920,173000,252254515,3210,3210,3210,3210,0
|
|
20230920,172900,252254515,3210,3210,3210,3210,0
|
|
20230920,172800,252254515,3210,3210,3210,3210,0
|
|
20230920,172700,252254515,3210,3210,3210,3210,0
|
|
20230920,172600,252254515,3210,3210,3210,3210,0
|
|
20230920,172500,252254515,3210,3210,3210,3210,7837
|
|
20230920,172400,252254515,3210,3210,3210,3210,0
|
|
20230920,172300,252254515,3210,3210,3210,3210,0
|
|
20230920,172200,252254515,3210,3210,3210,3210,0
|
|
20230920,172100,252254515,3210,3210,3210,3210,0
|
|
20230920,172000,252254515,3210,3210,3210,3210,0
|
|
20230920,171900,252254515,3210,3210,3210,3210,0
|
|
20230920,171800,252254515,3210,3210,3210,3210,0
|
|
20230920,171700,252254515,3210,3210,3210,3210,0
|
|
20230920,171600,252254515,3210,3210,3210,3210,0
|
|
20230920,171500,252254515,3210,3210,3210,3210,0
|
|
20230920,171400,252254515,3210,3210,3210,3210,0
|
|
20230920,171300,252254515,3210,3210,3210,3210,0
|
|
20230920,171200,252254515,3210,3210,3210,3210,0
|
|
20230920,171100,252254515,3210,3210,3210,3210,0
|
|
20230920,171000,252254515,3210,3210,3210,3210,0
|
|
20230920,170900,252254515,3210,3210,3210,3210,0
|
|
20230920,170800,252254515,3210,3210,3210,3210,0
|
|
20230920,170700,252254515,3210,3210,3210,3210,0
|
|
20230920,170600,252254515,3210,3210,3210,3210,0
|
|
20230920,170500,252254515,3210,3210,3210,3210,0
|
|
20230920,170400,252254515,3210,3210,3210,3210,0
|
|
20230920,170300,252254515,3210,3210,3210,3210,0
|
|
20230920,170200,252254515,3210,3210,3210,3210,0
|
|
20230920,170100,252254515,3210,3210,3210,3210,0
|
|
20230920,170000,252254515,3210,3210,3210,3210,0
|
|
20230920,165900,252254515,3210,3210,3210,3210,0
|
|
20230920,165800,252254515,3210,3210,3210,3210,0
|
|
20230920,165700,252254515,3210,3210,3210,3210,0
|
|
20230920,165600,252254515,3210,3210,3210,3210,0
|
|
20230920,165500,252254515,3210,3210,3210,3210,7837
|
|
20230920,165400,252254515,3210,3210,3210,3210,0
|
|
20230920,165300,252254515,3210,3210,3210,3210,0
|
|
20230920,165200,252254515,3210,3210,3210,3210,0
|
|
20230920,165100,252254515,3210,3210,3210,3210,0
|
|
20230920,165000,252254515,3210,3210,3210,3210,0
|
|
20230920,164900,252254515,3210,3210,3210,3210,0
|
|
20230920,164800,252254515,3210,3210,3210,3210,0
|
|
20230920,164700,252254515,3210,3210,3210,3210,0
|
|
20230920,164600,252254515,3210,3210,3210,3210,0
|
|
20230920,164500,252254515,3210,3210,3210,3210,0
|
|
20230920,164400,252254515,3210,3210,3210,3210,0
|
|
20230920,164300,252254515,3210,3210,3210,3210,0
|
|
20230920,164200,252254515,3210,3210,3210,3210,0
|
|
20230920,164100,252254515,3210,3210,3210,3210,0
|
|
20230920,164000,252254515,3210,3210,3210,3210,0
|
|
20230920,163900,252254515,3210,3210,3210,3210,0
|
|
20230920,163800,252254515,3210,3210,3210,3210,0
|
|
20230920,163700,252254515,3210,3210,3210,3210,0
|
|
20230920,163600,252254515,3210,3210,3210,3210,0
|
|
20230920,163500,252254515,3210,3210,3210,3210,0
|
|
20230920,163400,252254515,3210,3210,3210,3210,0
|
|
20230920,163300,252254515,3210,3210,3210,3210,0
|
|
20230920,163200,252254515,3210,3210,3210,3210,0
|
|
20230920,163100,252254515,3210,3210,3210,3210,0
|
|
20230920,163000,252254515,3210,3210,3210,3210,0
|
|
20230920,162900,252254515,3210,3210,3210,3210,0
|
|
20230920,162800,252254515,3210,3210,3210,3210,0
|
|
20230920,162700,252254515,3210,3210,3210,3210,0
|
|
20230920,162600,252254515,3210,3210,3210,3210,0
|
|
20230920,162500,252254515,3210,3210,3210,3210,7837
|
|
20230920,162400,252254515,3210,3210,3210,3210,0
|
|
20230920,162300,252254515,3210,3210,3210,3210,0
|
|
20230920,162200,252254515,3210,3210,3210,3210,0
|
|
20230920,162100,252254515,3210,3210,3210,3210,0
|
|
20230920,162000,252254515,3210,3210,3210,3210,0
|
|
20230920,161900,252254515,3210,3210,3210,3210,0
|
|
20230920,161800,252254515,3210,3210,3210,3210,0
|
|
20230920,161700,252254515,3210,3210,3210,3210,0
|
|
20230920,161600,252254515,3210,3210,3210,3210,0
|
|
20230920,161500,252254515,3210,3210,3210,3210,0
|
|
20230920,161400,252254515,3210,3210,3210,3210,0
|
|
20230920,161300,252254515,3210,3210,3210,3210,0
|
|
20230920,161200,252254515,3210,3210,3210,3210,0
|
|
20230920,161100,252254515,3210,3210,3210,3210,0
|
|
20230920,161000,252254515,3210,3210,3210,3210,0
|
|
20230920,160900,252254515,3210,3210,3210,3210,0
|
|
20230920,160800,252254515,3210,3210,3210,3210,0
|
|
20230920,160700,252254515,3210,3210,3210,3210,0
|
|
20230920,160600,252254515,3210,3210,3210,3210,0
|
|
20230920,160500,252254515,3210,3210,3210,3210,0
|
|
20230920,160400,252254515,3210,3210,3210,3210,0
|
|
20230920,160300,252254515,3210,3210,3210,3210,0
|
|
20230920,160200,252254515,3210,3210,3210,3210,0
|
|
20230920,160100,252254515,3210,3210,3210,3210,0
|
|
20230920,160000,252254515,3210,3210,3210,3210,0
|
|
20230920,155900,252254515,3210,3210,3210,3210,0
|
|
20230920,155800,252254515,3210,3210,3210,3210,0
|
|
20230920,155700,252254515,3210,3210,3210,3210,0
|
|
20230920,155600,252254515,3210,3210,3210,3210,0
|
|
20230920,155500,252254515,3210,3210,3210,3210,7837
|
|
20230920,155400,252254515,3210,3210,3210,3210,0
|
|
20230920,155300,252254515,3210,3210,3210,3210,0
|
|
20230920,155200,252254515,3210,3210,3210,3210,0
|
|
20230920,155100,252254515,3210,3210,3210,3210,0
|
|
20230920,155000,252254515,3210,3210,3210,3210,0
|
|
20230920,154900,252254515,3210,3210,3210,3210,0
|
|
20230920,154800,252254515,3210,3210,3210,3210,0
|
|
20230920,154700,252254515,3210,3210,3210,3210,0
|
|
20230920,154600,252254515,3210,3210,3210,3210,0
|
|
20230920,154500,252254515,3210,3210,3210,3210,0
|
|
20230920,154400,252254515,3210,3210,3210,3210,0
|
|
20230920,154300,252254515,3210,3210,3210,3210,0
|
|
20230920,154200,252254515,3210,3210,3210,3210,0
|
|
20230920,154100,252254515,3210,3210,3210,3210,0
|
|
20230920,154000,252254515,3210,3210,3210,3210,0
|
|
20230920,153900,252254515,3210,3210,3210,3210,0
|
|
20230920,153800,252254515,3210,3210,3210,3210,0
|
|
20230920,153700,252254515,3210,3210,3210,3210,0
|
|
20230920,153600,252254515,3210,3210,3210,3210,0
|
|
20230920,153500,252254515,3210,3210,3210,3210,0
|
|
20230920,153400,252254515,3210,3210,3210,3210,0
|
|
20230920,153300,252254515,3210,3210,3210,3210,0
|
|
20230920,153200,252254515,3210,3210,3210,3210,0
|
|
20230920,153100,252254515,3210,3210,3210,3210,0
|
|
20230920,153000,252254515,3210,3210,3210,3210,7837
|
|
20230920,152900,227097745,3210,3210,3210,3210,0
|
|
20230920,152800,227097745,3210,3210,3210,3210,0
|
|
20230920,152700,227097745,3210,3210,3210,3210,0
|
|
20230920,152600,227097745,3210,3210,3210,3210,0
|
|
20230920,152500,227097745,3210,3210,3210,3210,0
|
|
20230920,152400,227097745,3210,3210,3210,3210,0
|
|
20230920,152300,227097745,3210,3210,3210,3210,0
|
|
20230920,152200,227097745,3210,3210,3210,3210,0
|
|
20230920,152100,227097745,3210,3210,3210,3210,0
|
|
20230920,152000,227097745,3210,3210,3210,3210,0
|
|
20230920,151900,227097745,3210,3230,3230,3210,70
|
|
20230920,151800,226871795,3230,3230,3230,3230,0
|
|
20230920,151700,226871795,3230,3230,3230,3230,0
|
|
20230920,151600,226871795,3230,3220,3230,3210,14
|
|
20230920,151500,226826815,3230,3230,3230,3230,0
|
|
20230920,151400,226826815,3230,3230,3230,3230,0
|
|
20230920,151300,226826815,3230,3230,3230,3230,0
|
|
20230920,151200,226826815,3230,3230,3230,3230,0
|
|
20230920,151100,226826815,3230,3230,3230,3230,1
|
|
20230920,151000,226823585,3230,3230,3230,3230,0
|
|
20230920,150900,226823585,3230,3230,3230,3230,0
|
|
20230920,150800,226823585,3230,3230,3230,3230,0
|
|
20230920,150700,226823585,3230,3230,3230,3230,0
|
|
20230920,150600,226823585,3230,3215,3230,3210,74
|
|
20230920,150500,226585935,3235,3235,3235,3235,1
|
|
20230920,150400,226582700,3230,3230,3230,3230,809
|
|
20230920,150300,223969630,3225,3220,3225,3220,1292
|
|
20230920,150200,219807485,3220,3220,3220,3220,0
|
|
20230920,150100,219807485,3220,3220,3220,3220,0
|
|
20230920,150000,219807485,3220,3220,3220,3220,0
|
|
20230920,145900,219807485,3220,3220,3220,3220,1
|
|
20230920,145800,219804265,3210,3210,3210,3210,0
|
|
20230920,145700,219804265,3210,3210,3210,3210,0
|
|
20230920,145600,219804265,3210,3210,3210,3210,0
|
|
20230920,145500,219804265,3210,3210,3210,3210,46
|
|
20230920,145400,219656605,3210,3210,3210,3210,0
|
|
20230920,145300,219656605,3210,3210,3210,3210,0
|
|
20230920,145200,219656605,3210,3210,3210,3210,0
|
|
20230920,145100,219656605,3210,3210,3210,3210,1
|
|
20230920,145000,219653395,3220,3220,3220,3220,20
|
|
20230920,144900,219588995,3220,3220,3220,3220,0
|
|
20230920,144800,219588995,3220,3220,3220,3220,0
|
|
20230920,144700,219588995,3220,3220,3220,3220,0
|
|
20230920,144600,219588995,3220,3220,3220,3220,0
|
|
20230920,144500,219588995,3220,3220,3220,3220,0
|
|
20230920,144400,219588995,3220,3220,3220,3220,0
|
|
20230920,144300,219588995,3220,3215,3220,3210,607
|
|
20230920,144200,217637985,3205,3205,3205,3205,0
|
|
20230920,144100,217637985,3205,3205,3205,3205,80
|
|
20230920,144000,217381585,3205,3205,3205,3205,0
|
|
20230920,143900,217381585,3205,3205,3205,3205,0
|
|
20230920,143800,217381585,3205,3205,3205,3205,0
|
|
20230920,143700,217381585,3205,3205,3205,3205,0
|
|
20230920,143600,217381585,3205,3205,3205,3205,800
|
|
20230920,143500,214817585,3215,3215,3215,3215,0
|
|
20230920,143400,214817585,3215,3215,3215,3215,0
|
|
20230920,143300,214817585,3215,3215,3215,3215,0
|
|
20230920,143200,214817585,3215,3215,3215,3215,7
|
|
20230920,143100,214795080,3210,3210,3210,3210,0
|
|
20230920,143000,214795080,3210,3210,3210,3210,30
|
|
20230920,142900,214698780,3210,3210,3210,3210,0
|
|
20230920,142800,214698780,3210,3210,3210,3210,1
|
|
20230920,142700,214695570,3205,3205,3205,3205,0
|
|
20230920,142600,214695570,3205,3205,3205,3205,0
|
|
20230920,142500,214695570,3205,3205,3205,3205,0
|
|
20230920,142400,214695570,3205,3205,3205,3205,0
|
|
20230920,142300,214695570,3205,3205,3205,3205,0
|
|
20230920,142200,214695570,3205,3205,3205,3205,0
|
|
20230920,142100,214695570,3205,3205,3205,3205,0
|
|
20230920,142000,214695570,3205,3205,3205,3205,0
|
|
20230920,141900,214695570,3205,3205,3205,3205,0
|
|
20230920,141800,214695570,3205,3205,3205,3205,0
|
|
20230920,141700,214695570,3205,3205,3205,3205,0
|
|
20230920,141600,214695570,3205,3205,3205,3205,0
|
|
20230920,141500,214695570,3205,3205,3205,3205,0
|
|
20230920,141400,214695570,3205,3205,3205,3205,0
|
|
20230920,141300,214695570,3205,3205,3205,3205,0
|
|
20230920,141200,214695570,3205,3205,3205,3205,0
|
|
20230920,141100,214695570,3205,3205,3205,3205,0
|
|
20230920,141000,214695570,3205,3205,3205,3205,0
|
|
20230920,140900,214695570,3205,3205,3205,3205,1000
|
|
20230920,140800,211490570,3205,3205,3205,3205,0
|
|
20230920,140700,211490570,3205,3205,3205,3205,1
|
|
20230920,140600,211487365,3210,3210,3210,3210,20
|
|
20230920,140500,211423165,3215,3215,3215,3215,0
|
|
20230920,140400,211423165,3215,3215,3215,3215,0
|
|
20230920,140300,211423165,3215,3215,3215,3215,1
|
|
20230920,140200,211419950,3205,3205,3205,3205,0
|
|
20230920,140100,211419950,3205,3210,3210,3205,1034
|
|
20230920,140000,208102975,3210,3210,3210,3210,0
|
|
20230920,135900,208102975,3210,3210,3210,3210,0
|
|
20230920,135800,208102975,3210,3210,3210,3210,0
|
|
20230920,135700,208102975,3210,3210,3210,3210,0
|
|
20230920,135600,208102975,3210,3210,3210,3210,0
|
|
20230920,135500,208102975,3210,3210,3210,3210,350
|
|
20230920,135400,206979475,3220,3220,3220,3220,0
|
|
20230920,135300,206979475,3220,3220,3220,3220,0
|
|
20230920,135200,206979475,3220,3220,3220,3220,0
|
|
20230920,135100,206979475,3220,3220,3220,3220,1
|
|
20230920,135000,206976255,3220,3220,3220,3220,0
|
|
20230920,134900,206976255,3220,3220,3220,3220,0
|
|
20230920,134800,206976255,3220,3220,3220,3220,0
|
|
20230920,134700,206976255,3220,3220,3220,3220,0
|
|
20230920,134600,206976255,3220,3220,3220,3220,41
|
|
20230920,134500,206844235,3220,3220,3220,3220,0
|
|
20230920,134400,206844235,3220,3220,3220,3220,0
|
|
20230920,134300,206844235,3220,3220,3220,3220,0
|
|
20230920,134200,206844235,3220,3220,3220,3220,0
|
|
20230920,134100,206844235,3220,3220,3220,3220,0
|
|
20230920,134000,206844235,3220,3220,3220,3220,0
|
|
20230920,133900,206844235,3220,3220,3220,3220,0
|
|
20230920,133800,206844235,3220,3220,3220,3220,0
|
|
20230920,133700,206844235,3220,3220,3220,3220,0
|
|
20230920,133600,206844235,3220,3220,3220,3220,0
|
|
20230920,133500,206844235,3220,3220,3220,3220,0
|
|
20230920,133400,206844235,3220,3220,3220,3220,0
|
|
20230920,133300,206844235,3220,3220,3220,3220,0
|
|
20230920,133200,206844235,3220,3220,3220,3220,0
|
|
20230920,133100,206844235,3220,3210,3220,3210,2
|
|
20230920,133000,206837805,3215,3220,3220,3215,2
|
|
20230920,132900,206831370,3210,3210,3210,3210,651
|
|
20230920,132800,204741660,3205,3210,3210,3205,4720
|
|
20230920,132700,189595460,3215,3215,3220,3215,2992
|
|
20230920,132600,179975775,3220,3220,3220,3220,0
|
|
20230920,132500,179975775,3220,3220,3220,3220,700
|
|
20230920,132400,177721775,3225,3225,3225,3225,702
|
|
20230920,132300,175457825,3235,3235,3235,3235,0
|
|
20230920,132200,175457825,3235,3235,3235,3235,0
|
|
20230920,132100,175457825,3235,3235,3235,3235,110
|
|
20230920,132000,175101975,3235,3235,3235,3235,0
|
|
20230920,131900,175101975,3235,3235,3235,3235,0
|
|
20230920,131800,175101975,3235,3235,3235,3235,1
|
|
20230920,131700,175098740,3225,3225,3225,3225,0
|
|
20230920,131600,175098740,3225,3225,3225,3225,383
|
|
20230920,131500,173863565,3235,3235,3235,3235,0
|
|
20230920,131400,173863565,3235,3235,3235,3235,0
|
|
20230920,131300,173863565,3235,3235,3235,3235,0
|
|
20230920,131200,173863565,3235,3235,3235,3235,0
|
|
20230920,131100,173863565,3235,3235,3235,3235,0
|
|
20230920,131000,173863565,3235,3235,3235,3235,0
|
|
20230920,130900,173863565,3235,3235,3235,3235,0
|
|
20230920,130800,173863565,3235,3235,3235,3235,1
|
|
20230920,130700,173860330,3235,3235,3235,3235,0
|
|
20230920,130600,173860330,3235,3235,3235,3235,4
|
|
20230920,130500,173847390,3235,3235,3235,3235,1
|
|
20230920,130400,173844155,3225,3225,3225,3225,0
|
|
20230920,130300,173844155,3225,3225,3225,3225,700
|
|
20230920,130200,171586655,3225,3230,3230,3225,2280
|
|
20230920,130100,164232255,3240,3240,3240,3240,0
|
|
20230920,130000,164232255,3240,3240,3240,3240,0
|
|
20230920,125900,164232255,3240,3240,3240,3240,281
|
|
20230920,125800,163321815,3240,3240,3240,3240,1000
|
|
20230920,125700,160081815,3245,3245,3245,3245,0
|
|
20230920,125600,160081815,3245,3245,3245,3245,0
|
|
20230920,125500,160081815,3245,3245,3245,3245,0
|
|
20230920,125400,160081815,3245,3245,3245,3245,0
|
|
20230920,125300,160081815,3245,3245,3245,3245,0
|
|
20230920,125200,160081815,3245,3245,3245,3245,308
|
|
20230920,125100,159082355,3245,3245,3245,3245,0
|
|
20230920,125000,159082355,3245,3225,3245,3225,2
|
|
20230920,124900,159075885,3225,3225,3225,3225,13
|
|
20230920,124800,159033960,3230,3230,3230,3230,0
|
|
20230920,124700,159033960,3230,3230,3230,3230,1
|
|
20230920,124600,159030730,3245,3245,3245,3245,0
|
|
20230920,124500,159030730,3245,3245,3245,3245,0
|
|
20230920,124400,159030730,3245,3245,3245,3245,0
|
|
20230920,124300,159030730,3245,3245,3245,3245,0
|
|
20230920,124200,159030730,3245,3245,3245,3245,0
|
|
20230920,124100,159030730,3245,3245,3245,3245,0
|
|
20230920,124000,159030730,3245,3245,3245,3245,2
|
|
20230920,123900,159024240,3225,3225,3225,3225,1086
|
|
20230920,123800,155521890,3225,3225,3225,3225,0
|
|
20230920,123700,155521890,3225,3225,3225,3225,0
|
|
20230920,123600,155521890,3225,3225,3225,3225,0
|
|
20230920,123500,155521890,3225,3230,3230,3225,2000
|
|
20230920,123400,149066870,3245,3245,3245,3245,0
|
|
20230920,123300,149066870,3245,3245,3245,3245,0
|
|
20230920,123200,149066870,3245,3245,3245,3245,2
|
|
20230920,123100,149060380,3245,3245,3245,3245,0
|
|
20230920,123000,149060380,3245,3245,3245,3245,0
|
|
20230920,122900,149060380,3245,3245,3245,3245,0
|
|
20230920,122800,149060380,3245,3245,3245,3245,1
|
|
20230920,122700,149057135,3225,3225,3225,3225,200
|
|
20230920,122600,148412135,3245,3245,3245,3245,0
|
|
20230920,122500,148412135,3245,3245,3245,3245,0
|
|
20230920,122400,148412135,3245,3245,3245,3245,0
|
|
20230920,122300,148412135,3245,3240,3245,3240,1035
|
|
20230920,122200,145058260,3240,3240,3240,3240,0
|
|
20230920,122100,145058260,3240,3240,3240,3240,0
|
|
20230920,122000,145058260,3240,3240,3240,3240,0
|
|
20230920,121900,145058260,3240,3240,3240,3240,1
|
|
20230920,121800,145055020,3240,3240,3240,3240,0
|
|
20230920,121700,145055020,3240,3240,3240,3240,0
|
|
20230920,121600,145055020,3240,3240,3240,3240,0
|
|
20230920,121500,145055020,3240,3240,3240,3240,1
|
|
20230920,121400,145051780,3240,3240,3240,3240,0
|
|
20230920,121300,145051780,3240,3240,3240,3240,0
|
|
20230920,121200,145051780,3240,3230,3240,3230,301
|
|
20230920,121100,144078770,3230,3230,3230,3230,0
|
|
20230920,121000,144078770,3230,3230,3230,3230,0
|
|
20230920,120900,144078770,3230,3230,3230,3230,1
|
|
20230920,120800,144075540,3225,3225,3225,3225,0
|
|
20230920,120700,144075540,3225,3225,3225,3225,10
|
|
20230920,120600,144043290,3225,3225,3225,3225,12
|
|
20230920,120500,144004590,3230,3230,3230,3230,0
|
|
20230920,120400,144004590,3230,3230,3230,3230,0
|
|
20230920,120300,144004590,3230,3230,3230,3230,0
|
|
20230920,120200,144004590,3230,3230,3230,3230,0
|
|
20230920,120100,144004590,3230,3230,3230,3230,0
|
|
20230920,120000,144004590,3230,3230,3230,3230,1
|
|
20230920,115900,144001360,3225,3225,3225,3225,44
|
|
20230920,115800,143859460,3230,3230,3230,3230,0
|
|
20230920,115700,143859460,3230,3230,3230,3230,0
|
|
20230920,115600,143859460,3230,3230,3230,3230,0
|
|
20230920,115500,143859460,3230,3230,3230,3230,0
|
|
20230920,115400,143859460,3230,3230,3230,3230,3
|
|
20230920,115300,143849770,3230,3230,3230,3230,0
|
|
20230920,115200,143849770,3230,3230,3230,3230,0
|
|
20230920,115100,143849770,3230,3230,3230,3230,0
|
|
20230920,115000,143849770,3230,3230,3230,3230,0
|
|
20230920,114900,143849770,3230,3230,3230,3230,0
|
|
20230920,114800,143849770,3230,3230,3230,3230,10
|
|
20230920,114700,143817470,3230,3230,3230,3230,30
|
|
20230920,114600,143720570,3230,3230,3230,3230,2
|
|
20230920,114500,143714110,3230,3230,3230,3230,30
|
|
20230920,114400,143617210,3240,3240,3240,3240,0
|
|
20230920,114300,143617210,3240,3240,3240,3240,0
|
|
20230920,114200,143617210,3240,3240,3240,3240,0
|
|
20230920,114100,143617210,3240,3240,3240,3240,0
|
|
20230920,114000,143617210,3240,3240,3240,3240,0
|
|
20230920,113900,143617210,3240,3240,3240,3240,0
|
|
20230920,113800,143617210,3240,3240,3240,3240,0
|
|
20230920,113700,143617210,3240,3240,3240,3240,0
|
|
20230920,113600,143617210,3240,3240,3240,3240,0
|
|
20230920,113500,143617210,3240,3240,3240,3240,0
|
|
20230920,113400,143617210,3240,3240,3240,3240,20
|
|
20230920,113300,143552410,3240,3240,3240,3240,0
|
|
20230920,113200,143552410,3240,3240,3240,3240,0
|
|
20230920,113100,143552410,3240,3240,3240,3240,0
|
|
20230920,113000,143552410,3240,3240,3240,3240,0
|
|
20230920,112900,143552410,3240,3240,3240,3240,0
|
|
20230920,112800,143552410,3240,3240,3240,3240,0
|
|
20230920,112700,143552410,3240,3240,3240,3240,35
|
|
20230920,112600,143439010,3240,3240,3240,3240,0
|
|
20230920,112500,143439010,3240,3240,3240,3240,0
|
|
20230920,112400,143439010,3240,3240,3240,3240,0
|
|
20230920,112300,143439010,3240,3240,3240,3240,0
|
|
20230920,112200,143439010,3240,3240,3240,3240,0
|
|
20230920,112100,143439010,3240,3215,3240,3215,3
|
|
20230920,112000,143429340,3245,3245,3245,3245,0
|
|
20230920,111900,143429340,3245,3245,3245,3245,0
|
|
20230920,111800,143429340,3245,3245,3245,3245,0
|
|
20230920,111700,143429340,3245,3245,3245,3245,0
|
|
20230920,111600,143429340,3245,3245,3245,3245,0
|
|
20230920,111500,143429340,3245,3245,3245,3245,0
|
|
20230920,111400,143429340,3245,3235,3250,3235,151
|
|
20230920,111300,142939860,3235,3235,3235,3235,1
|
|
20230920,111200,142936625,3235,3235,3235,3235,0
|
|
20230920,111100,142936625,3235,3235,3235,3235,0
|
|
20230920,111000,142936625,3235,3235,3235,3235,1
|
|
20230920,110900,142933390,3235,3235,3235,3235,0
|
|
20230920,110800,142933390,3235,3235,3235,3235,0
|
|
20230920,110700,142933390,3235,3235,3235,3235,1
|
|
20230920,110600,142930155,3235,3235,3235,3235,0
|
|
20230920,110500,142930155,3235,3235,3235,3235,0
|
|
20230920,110400,142930155,3235,3235,3235,3235,0
|
|
20230920,110300,142930155,3235,3235,3235,3235,0
|
|
20230920,110200,142930155,3235,3235,3235,3235,1
|
|
20230920,110100,142926920,3220,3220,3220,3220,0
|
|
20230920,110000,142926920,3220,3220,3220,3220,0
|
|
20230920,105900,142926920,3220,3220,3220,3220,0
|
|
20230920,105800,142926920,3220,3220,3220,3220,0
|
|
20230920,105700,142926920,3220,3220,3220,3220,0
|
|
20230920,105600,142926920,3220,3220,3220,3220,0
|
|
20230920,105500,142926920,3220,3230,3230,3220,14374
|
|
20230920,105400,96634790,3230,3230,3230,3230,0
|
|
20230920,105300,96634790,3230,3230,3230,3230,0
|
|
20230920,105200,96634790,3230,3235,3235,3230,1000
|
|
20230920,105100,93404730,3245,3245,3245,3245,0
|
|
20230920,105000,93404730,3245,3245,3245,3245,0
|
|
20230920,104900,93404730,3245,3245,3245,3245,0
|
|
20230920,104800,93404730,3245,3245,3245,3245,0
|
|
20230920,104700,93404730,3245,3245,3245,3245,100
|
|
20230920,104600,93080230,3245,3245,3245,3245,10
|
|
20230920,104500,93047780,3245,3245,3245,3245,0
|
|
20230920,104400,93047780,3245,3245,3245,3245,0
|
|
20230920,104300,93047780,3245,3245,3245,3245,0
|
|
20230920,104200,93047780,3245,3245,3245,3245,0
|
|
20230920,104100,93047780,3245,3245,3245,3245,0
|
|
20230920,104000,93047780,3245,3245,3245,3245,1
|
|
20230920,103900,93044535,3235,3235,3235,3235,0
|
|
20230920,103800,93044535,3235,3235,3235,3235,0
|
|
20230920,103700,93044535,3235,3235,3235,3235,97
|
|
20230920,103600,92730740,3245,3245,3245,3245,0
|
|
20230920,103500,92730740,3245,3245,3245,3245,1
|
|
20230920,103400,92727495,3240,3240,3240,3240,0
|
|
20230920,103300,92727495,3240,3240,3240,3240,830
|
|
20230920,103200,90038295,3245,3245,3245,3245,0
|
|
20230920,103100,90038295,3245,3245,3245,3245,0
|
|
20230920,103000,90038295,3245,3245,3245,3245,0
|
|
20230920,102900,90038295,3245,3245,3245,3245,0
|
|
20230920,102800,90038295,3245,3245,3245,3245,0
|
|
20230920,102700,90038295,3245,3245,3245,3245,10
|
|
20230920,102600,90005845,3250,3250,3250,3250,100
|
|
20230920,102500,89680845,3250,3250,3250,3250,0
|
|
20230920,102400,89680845,3250,3250,3250,3250,1
|
|
20230920,102300,89677595,3250,3250,3250,3250,0
|
|
20230920,102200,89677595,3250,3250,3250,3250,0
|
|
20230920,102100,89677595,3250,3240,3250,3240,115
|
|
20230920,102000,89304985,3260,3260,3260,3260,0
|
|
20230920,101900,89304985,3260,3260,3260,3260,0
|
|
20230920,101800,89304985,3260,3260,3260,3260,0
|
|
20230920,101700,89304985,3260,3260,3260,3260,0
|
|
20230920,101600,89304985,3260,3260,3260,3260,0
|
|
20230920,101500,89304985,3260,3260,3260,3260,0
|
|
20230920,101400,89304985,3260,3250,3260,3250,3
|
|
20230920,101300,89295220,3240,3240,3240,3240,0
|
|
20230920,101200,89295220,3240,3240,3240,3240,1
|
|
20230920,101100,89291980,3260,3260,3260,3260,0
|
|
20230920,101000,89291980,3260,3260,3260,3260,0
|
|
20230920,100900,89291980,3260,3260,3260,3260,0
|
|
20230920,100800,89291980,3260,3260,3260,3260,0
|
|
20230920,100700,89291980,3260,3260,3260,3260,5
|
|
20230920,100600,89275680,3240,3240,3240,3240,21
|
|
20230920,100500,89207640,3260,3260,3260,3260,150
|
|
20230920,100400,88718640,3260,3260,3260,3260,0
|
|
20230920,100300,88718640,3260,3260,3260,3260,0
|
|
20230920,100200,88718640,3260,3260,3260,3260,0
|
|
20230920,100100,88718640,3260,3260,3260,3260,0
|
|
20230920,100000,88718640,3260,3260,3260,3260,1000
|
|
20230920,095900,85458640,3260,3260,3260,3260,0
|
|
20230920,095800,85458640,3260,3260,3260,3260,1085
|
|
20230920,095700,81921540,3260,3245,3260,3245,1000
|
|
20230920,095600,78665910,3230,3230,3230,3230,0
|
|
20230920,095500,78665910,3230,3230,3230,3230,0
|
|
20230920,095400,78665910,3230,3230,3230,3230,0
|
|
20230920,095300,78665910,3230,3235,3235,3230,500
|
|
20230920,095200,77050765,3235,3235,3235,3235,0
|
|
20230920,095100,77050765,3235,3235,3235,3235,300
|
|
20230920,095000,76080265,3235,3235,3235,3235,0
|
|
20230920,094900,76080265,3235,3235,3235,3235,1
|
|
20230920,094800,76077030,3250,3250,3250,3250,0
|
|
20230920,094700,76077030,3250,3250,3250,3250,0
|
|
20230920,094600,76077030,3250,3250,3250,3250,0
|
|
20230920,094500,76077030,3250,3250,3250,3250,0
|
|
20230920,094400,76077030,3250,3250,3250,3250,0
|
|
20230920,094300,76077030,3250,3250,3250,3250,0
|
|
20230920,094200,76077030,3250,3250,3250,3250,0
|
|
20230920,094100,76077030,3250,3250,3250,3250,0
|
|
20230920,094000,76077030,3250,3250,3250,3250,0
|
|
20230920,093900,76077030,3250,3250,3250,3250,1
|
|
20230920,093800,76073780,3250,3250,3250,3250,10
|
|
20230920,093700,76041280,3250,3250,3250,3250,93
|
|
20230920,093600,75739030,3250,3250,3250,3250,1
|
|
20230920,093500,75735780,3230,3230,3230,3230,52
|
|
20230920,093400,75567820,3250,3250,3250,3250,0
|
|
20230920,093300,75567820,3250,3250,3250,3250,1
|
|
20230920,093200,75564570,3250,3250,3250,3250,0
|
|
20230920,093100,75564570,3250,3240,3250,3230,316
|
|
20230920,093000,74539080,3230,3225,3230,3225,14
|
|
20230920,092900,74493890,3235,3235,3235,3235,0
|
|
20230920,092800,74493890,3235,3235,3235,3235,0
|
|
20230920,092700,74493890,3235,3235,3235,3235,0
|
|
20230920,092600,74493890,3235,3235,3235,3235,0
|
|
20230920,092500,74493890,3235,3235,3235,3235,16
|
|
20230920,092400,74442130,3225,3225,3225,3225,0
|
|
20230920,092300,74442130,3225,3225,3225,3225,0
|
|
20230920,092200,74442130,3225,3225,3225,3225,500
|
|
20230920,092100,72829630,3225,3225,3225,3225,1
|
|
20230920,092000,72826405,3220,3225,3225,3220,4911
|
|
20230920,091900,56995470,3250,3225,3250,3225,43
|
|
20230920,091800,56856770,3215,3250,3250,3215,4599
|
|
20230920,091700,42017565,3250,3250,3250,3250,5
|
|
20230920,091600,42001315,3235,3235,3235,3235,0
|
|
20230920,091500,42001315,3235,3240,3240,3235,2663
|
|
20230920,091400,33384010,3260,3260,3260,3260,0
|
|
20230920,091300,33384010,3260,3260,3260,3260,500
|
|
20230920,091200,31754010,3235,3235,3235,3235,0
|
|
20230920,091100,31754010,3235,3235,3235,3235,0
|
|
20230920,091000,31754010,3235,3235,3235,3235,0
|
|
20230920,090900,31754010,3235,3245,3250,3235,3144
|
|
20230920,090800,21576190,3235,3235,3235,3235,587
|
|
20230920,090700,19677245,3215,3220,3220,3215,1361
|
|
20230920,090600,15298590,3215,3215,3215,3215,0
|
|
20230920,090500,15298590,3215,3215,3215,3215,0
|
|
20230920,090400,15298590,3215,3215,3215,3215,0
|
|
20230920,090300,15298590,3215,3220,3220,3215,1451
|
|
20230920,090200,10633615,3215,3215,3215,3215,897
|
|
20230920,090100,7749760,3210,3215,3240,3210,2201
|
|
20230920,090000,678470,3215,3215,3250,3215,211
|