676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201300,165458680,3145,3145,3145,3145,804
|
|
20230922,201200,165458680,3145,3145,3145,3145,0
|
|
20230922,201100,165458680,3145,3145,3145,3145,0
|
|
20230922,201000,165458680,3145,3145,3145,3145,0
|
|
20230922,200900,165458680,3145,3145,3145,3145,0
|
|
20230922,200800,165458680,3145,3145,3145,3145,0
|
|
20230922,200700,165458680,3145,3145,3145,3145,0
|
|
20230922,200600,165458680,3145,3145,3145,3145,0
|
|
20230922,200500,165458680,3145,3145,3145,3145,0
|
|
20230922,200400,165458680,3145,3145,3145,3145,0
|
|
20230922,200300,165458680,3145,3145,3145,3145,0
|
|
20230922,200200,165458680,3145,3145,3145,3145,0
|
|
20230922,200100,165458680,3145,3145,3145,3145,0
|
|
20230922,200000,165458680,3145,3145,3145,3145,0
|
|
20230922,195900,165458680,3145,3145,3145,3145,0
|
|
20230922,195800,165458680,3145,3145,3145,3145,0
|
|
20230922,195700,165458680,3145,3145,3145,3145,0
|
|
20230922,195600,165458680,3145,3145,3145,3145,0
|
|
20230922,195500,165458680,3145,3145,3145,3145,0
|
|
20230922,195400,165458680,3145,3145,3145,3145,0
|
|
20230922,195300,165458680,3145,3145,3145,3145,0
|
|
20230922,195200,165458680,3145,3145,3145,3145,0
|
|
20230922,195100,165458680,3145,3145,3145,3145,0
|
|
20230922,195000,165458680,3145,3145,3145,3145,0
|
|
20230922,194900,165458680,3145,3145,3145,3145,0
|
|
20230922,194800,165458680,3145,3145,3145,3145,0
|
|
20230922,194700,165458680,3145,3145,3145,3145,0
|
|
20230922,194600,165458680,3145,3145,3145,3145,0
|
|
20230922,194500,165458680,3145,3145,3145,3145,0
|
|
20230922,194400,165458680,3145,3145,3145,3145,0
|
|
20230922,194300,165458680,3145,3145,3145,3145,804
|
|
20230922,194200,165458680,3145,3145,3145,3145,0
|
|
20230922,194100,165458680,3145,3145,3145,3145,0
|
|
20230922,194000,165458680,3145,3145,3145,3145,0
|
|
20230922,193900,165458680,3145,3145,3145,3145,0
|
|
20230922,193800,165458680,3145,3145,3145,3145,0
|
|
20230922,193700,165458680,3145,3145,3145,3145,0
|
|
20230922,193600,165458680,3145,3145,3145,3145,0
|
|
20230922,193500,165458680,3145,3145,3145,3145,0
|
|
20230922,193400,165458680,3145,3145,3145,3145,0
|
|
20230922,193300,165458680,3145,3145,3145,3145,0
|
|
20230922,193200,165458680,3145,3145,3145,3145,0
|
|
20230922,193100,165458680,3145,3145,3145,3145,0
|
|
20230922,193000,165458680,3145,3145,3145,3145,0
|
|
20230922,192900,165458680,3145,3145,3145,3145,0
|
|
20230922,192800,165458680,3145,3145,3145,3145,0
|
|
20230922,192700,165458680,3145,3145,3145,3145,0
|
|
20230922,192600,165458680,3145,3145,3145,3145,0
|
|
20230922,192500,165458680,3145,3145,3145,3145,0
|
|
20230922,192400,165458680,3145,3145,3145,3145,0
|
|
20230922,192300,165458680,3145,3145,3145,3145,0
|
|
20230922,192200,165458680,3145,3145,3145,3145,0
|
|
20230922,192100,165458680,3145,3145,3145,3145,0
|
|
20230922,192000,165458680,3145,3145,3145,3145,0
|
|
20230922,191900,165458680,3145,3145,3145,3145,0
|
|
20230922,191800,165458680,3145,3145,3145,3145,0
|
|
20230922,191700,165458680,3145,3145,3145,3145,0
|
|
20230922,191600,165458680,3145,3145,3145,3145,0
|
|
20230922,191500,165458680,3145,3145,3145,3145,0
|
|
20230922,191400,165458680,3145,3145,3145,3145,0
|
|
20230922,191300,165458680,3145,3145,3145,3145,804
|
|
20230922,191200,165458680,3145,3145,3145,3145,0
|
|
20230922,191100,165458680,3145,3145,3145,3145,0
|
|
20230922,191000,165458680,3145,3145,3145,3145,0
|
|
20230922,190900,165458680,3145,3145,3145,3145,0
|
|
20230922,190800,165458680,3145,3145,3145,3145,0
|
|
20230922,190700,165458680,3145,3145,3145,3145,0
|
|
20230922,190600,165458680,3145,3145,3145,3145,0
|
|
20230922,190500,165458680,3145,3145,3145,3145,0
|
|
20230922,190400,165458680,3145,3145,3145,3145,0
|
|
20230922,190300,165458680,3145,3145,3145,3145,0
|
|
20230922,190200,165458680,3145,3145,3145,3145,0
|
|
20230922,190100,165458680,3145,3145,3145,3145,0
|
|
20230922,190000,165458680,3145,3145,3145,3145,0
|
|
20230922,185900,165458680,3145,3145,3145,3145,0
|
|
20230922,185800,165458680,3145,3145,3145,3145,0
|
|
20230922,185700,165458680,3145,3145,3145,3145,0
|
|
20230922,185600,165458680,3145,3145,3145,3145,0
|
|
20230922,185500,165458680,3145,3145,3145,3145,0
|
|
20230922,185400,165458680,3145,3145,3145,3145,0
|
|
20230922,185300,165458680,3145,3145,3145,3145,0
|
|
20230922,185200,165458680,3145,3145,3145,3145,0
|
|
20230922,185100,165458680,3145,3145,3145,3145,0
|
|
20230922,185000,165458680,3145,3145,3145,3145,0
|
|
20230922,184900,165458680,3145,3145,3145,3145,0
|
|
20230922,184800,165458680,3145,3145,3145,3145,0
|
|
20230922,184700,165458680,3145,3145,3145,3145,0
|
|
20230922,184600,165458680,3145,3145,3145,3145,0
|
|
20230922,184500,165458680,3145,3145,3145,3145,0
|
|
20230922,184400,165458680,3145,3145,3145,3145,0
|
|
20230922,184300,165458680,3145,3145,3145,3145,804
|
|
20230922,184200,165458680,3145,3145,3145,3145,0
|
|
20230922,184100,165458680,3145,3145,3145,3145,0
|
|
20230922,184000,165458680,3145,3145,3145,3145,0
|
|
20230922,183900,165458680,3145,3145,3145,3145,0
|
|
20230922,183800,165458680,3145,3145,3145,3145,0
|
|
20230922,183700,165458680,3145,3145,3145,3145,0
|
|
20230922,183600,165458680,3145,3145,3145,3145,0
|
|
20230922,183500,165458680,3145,3145,3145,3145,0
|
|
20230922,183400,165458680,3145,3145,3145,3145,0
|
|
20230922,183300,165458680,3145,3145,3145,3145,0
|
|
20230922,183200,165458680,3145,3145,3145,3145,0
|
|
20230922,183100,165458680,3145,3145,3145,3145,0
|
|
20230922,183000,165458680,3145,3145,3145,3145,0
|
|
20230922,182900,165458680,3145,3145,3145,3145,0
|
|
20230922,182800,165458680,3145,3145,3145,3145,0
|
|
20230922,182700,165458680,3145,3145,3145,3145,0
|
|
20230922,182600,165458680,3145,3145,3145,3145,0
|
|
20230922,182500,165458680,3145,3145,3145,3145,0
|
|
20230922,182400,165458680,3145,3145,3145,3145,0
|
|
20230922,182300,165458680,3145,3145,3145,3145,0
|
|
20230922,182200,165458680,3145,3145,3145,3145,0
|
|
20230922,182100,165458680,3145,3145,3145,3145,0
|
|
20230922,182000,165458680,3145,3145,3145,3145,0
|
|
20230922,181900,165458680,3145,3145,3145,3145,0
|
|
20230922,181800,165458680,3145,3145,3145,3145,0
|
|
20230922,181700,165458680,3145,3145,3145,3145,0
|
|
20230922,181600,165458680,3145,3145,3145,3145,0
|
|
20230922,181500,165458680,3145,3145,3145,3145,0
|
|
20230922,181400,165458680,3145,3145,3145,3145,0
|
|
20230922,181300,165458680,3145,3145,3145,3145,804
|
|
20230922,181200,165458680,3145,3145,3145,3145,0
|
|
20230922,181100,165458680,3145,3145,3145,3145,0
|
|
20230922,181000,165458680,3145,3145,3145,3145,0
|
|
20230922,180900,165458680,3145,3145,3145,3145,0
|
|
20230922,180800,165458680,3145,3145,3145,3145,0
|
|
20230922,180700,165458680,3145,3145,3145,3145,0
|
|
20230922,180600,165458680,3145,3145,3145,3145,0
|
|
20230922,180500,165458680,3145,3145,3145,3145,0
|
|
20230922,180400,165458680,3145,3145,3145,3145,0
|
|
20230922,180300,165458680,3145,3145,3145,3145,0
|
|
20230922,180200,165458680,3145,3145,3145,3145,0
|
|
20230922,180100,165458680,3145,3145,3145,3145,0
|
|
20230922,180000,165458680,3145,3145,3145,3145,0
|
|
20230922,175900,165458680,3145,3145,3145,3145,0
|
|
20230922,175800,165458680,3145,3145,3145,3145,0
|
|
20230922,175700,165458680,3145,3145,3145,3145,0
|
|
20230922,175600,165458680,3145,3145,3145,3145,0
|
|
20230922,175500,165458680,3145,3145,3145,3145,0
|
|
20230922,175400,165458680,3145,3145,3145,3145,0
|
|
20230922,175300,165458680,3145,3145,3145,3145,0
|
|
20230922,175200,165458680,3145,3145,3145,3145,0
|
|
20230922,175100,165458680,3145,3145,3145,3145,0
|
|
20230922,175000,165458680,3145,3145,3145,3145,0
|
|
20230922,174900,165458680,3145,3145,3145,3145,0
|
|
20230922,174800,165458680,3145,3145,3145,3145,0
|
|
20230922,174700,165458680,3145,3145,3145,3145,0
|
|
20230922,174600,165458680,3145,3145,3145,3145,0
|
|
20230922,174500,165458680,3145,3145,3145,3145,0
|
|
20230922,174400,165458680,3145,3145,3145,3145,0
|
|
20230922,174300,165458680,3145,3145,3145,3145,804
|
|
20230922,174200,165458680,3145,3145,3145,3145,0
|
|
20230922,174100,165458680,3145,3145,3145,3145,0
|
|
20230922,174000,165458680,3145,3145,3145,3145,0
|
|
20230922,173900,165458680,3145,3145,3145,3145,0
|
|
20230922,173800,165458680,3145,3145,3145,3145,0
|
|
20230922,173700,165458680,3145,3145,3145,3145,0
|
|
20230922,173600,165458680,3145,3145,3145,3145,0
|
|
20230922,173500,165458680,3145,3145,3145,3145,0
|
|
20230922,173400,165458680,3145,3145,3145,3145,0
|
|
20230922,173300,165458680,3145,3145,3145,3145,0
|
|
20230922,173200,165458680,3145,3145,3145,3145,0
|
|
20230922,173100,165458680,3145,3145,3145,3145,0
|
|
20230922,173000,165458680,3145,3145,3145,3145,0
|
|
20230922,172900,165458680,3145,3145,3145,3145,0
|
|
20230922,172800,165458680,3145,3145,3145,3145,0
|
|
20230922,172700,165458680,3145,3145,3145,3145,0
|
|
20230922,172600,165458680,3145,3145,3145,3145,0
|
|
20230922,172500,165458680,3145,3145,3145,3145,0
|
|
20230922,172400,165458680,3145,3145,3145,3145,0
|
|
20230922,172300,165458680,3145,3145,3145,3145,0
|
|
20230922,172200,165458680,3145,3145,3145,3145,0
|
|
20230922,172100,165458680,3145,3145,3145,3145,0
|
|
20230922,172000,165458680,3145,3145,3145,3145,0
|
|
20230922,171900,165458680,3145,3145,3145,3145,0
|
|
20230922,171800,165458680,3145,3145,3145,3145,0
|
|
20230922,171700,165458680,3145,3145,3145,3145,0
|
|
20230922,171600,165458680,3145,3145,3145,3145,0
|
|
20230922,171500,165458680,3145,3145,3145,3145,0
|
|
20230922,171400,165458680,3145,3145,3145,3145,0
|
|
20230922,171300,165458680,3145,3145,3145,3145,804
|
|
20230922,171200,165458680,3145,3145,3145,3145,0
|
|
20230922,171100,165458680,3145,3145,3145,3145,0
|
|
20230922,171000,165458680,3145,3145,3145,3145,0
|
|
20230922,170900,165458680,3145,3145,3145,3145,0
|
|
20230922,170800,165458680,3145,3145,3145,3145,0
|
|
20230922,170700,165458680,3145,3145,3145,3145,0
|
|
20230922,170600,165458680,3145,3145,3145,3145,0
|
|
20230922,170500,165458680,3145,3145,3145,3145,0
|
|
20230922,170400,165458680,3145,3145,3145,3145,0
|
|
20230922,170300,165458680,3145,3145,3145,3145,0
|
|
20230922,170200,165458680,3145,3145,3145,3145,0
|
|
20230922,170100,165458680,3145,3145,3145,3145,0
|
|
20230922,170000,165458680,3145,3145,3145,3145,0
|
|
20230922,165900,165458680,3145,3145,3145,3145,0
|
|
20230922,165800,165458680,3145,3145,3145,3145,0
|
|
20230922,165700,165458680,3145,3145,3145,3145,0
|
|
20230922,165600,165458680,3145,3145,3145,3145,0
|
|
20230922,165500,165458680,3145,3145,3145,3145,0
|
|
20230922,165400,165458680,3145,3145,3145,3145,0
|
|
20230922,165300,165458680,3145,3145,3145,3145,0
|
|
20230922,165200,165458680,3145,3145,3145,3145,0
|
|
20230922,165100,165458680,3145,3145,3145,3145,0
|
|
20230922,165000,165458680,3145,3145,3145,3145,0
|
|
20230922,164900,165458680,3145,3145,3145,3145,0
|
|
20230922,164800,165458680,3145,3145,3145,3145,0
|
|
20230922,164700,165458680,3145,3145,3145,3145,0
|
|
20230922,164600,165458680,3145,3145,3145,3145,0
|
|
20230922,164500,165458680,3145,3145,3145,3145,0
|
|
20230922,164400,165458680,3145,3145,3145,3145,0
|
|
20230922,164300,165458680,3145,3145,3145,3145,804
|
|
20230922,164200,165458680,3145,3145,3145,3145,0
|
|
20230922,164100,165458680,3145,3145,3145,3145,0
|
|
20230922,164000,165458680,3145,3145,3145,3145,0
|
|
20230922,163900,165458680,3145,3145,3145,3145,0
|
|
20230922,163800,165458680,3145,3145,3145,3145,0
|
|
20230922,163700,165458680,3145,3145,3145,3145,0
|
|
20230922,163600,165458680,3145,3145,3145,3145,0
|
|
20230922,163500,165458680,3145,3145,3145,3145,0
|
|
20230922,163400,165458680,3145,3145,3145,3145,0
|
|
20230922,163300,165458680,3145,3145,3145,3145,0
|
|
20230922,163200,165458680,3145,3145,3145,3145,0
|
|
20230922,163100,165458680,3145,3145,3145,3145,0
|
|
20230922,163000,165458680,3145,3145,3145,3145,0
|
|
20230922,162900,165458680,3145,3145,3145,3145,0
|
|
20230922,162800,165458680,3145,3145,3145,3145,0
|
|
20230922,162700,165458680,3145,3145,3145,3145,0
|
|
20230922,162600,165458680,3145,3145,3145,3145,0
|
|
20230922,162500,165458680,3145,3145,3145,3145,0
|
|
20230922,162400,165458680,3145,3145,3145,3145,0
|
|
20230922,162300,165458680,3145,3145,3145,3145,0
|
|
20230922,162200,165458680,3145,3145,3145,3145,0
|
|
20230922,162100,165458680,3145,3145,3145,3145,0
|
|
20230922,162000,165458680,3145,3145,3145,3145,0
|
|
20230922,161900,165458680,3145,3145,3145,3145,0
|
|
20230922,161800,165458680,3145,3145,3145,3145,0
|
|
20230922,161700,165458680,3145,3145,3145,3145,0
|
|
20230922,161600,165458680,3145,3145,3145,3145,0
|
|
20230922,161500,165458680,3145,3145,3145,3145,0
|
|
20230922,161400,165458680,3145,3145,3145,3145,0
|
|
20230922,161300,165458680,3145,3145,3145,3145,804
|
|
20230922,161200,165458680,3145,3145,3145,3145,0
|
|
20230922,161100,165458680,3145,3145,3145,3145,0
|
|
20230922,161000,165458680,3145,3145,3145,3145,0
|
|
20230922,160900,165458680,3145,3145,3145,3145,0
|
|
20230922,160800,165458680,3145,3145,3145,3145,0
|
|
20230922,160700,165458680,3145,3145,3145,3145,0
|
|
20230922,160600,165458680,3145,3145,3145,3145,0
|
|
20230922,160500,165458680,3145,3145,3145,3145,0
|
|
20230922,160400,165458680,3145,3145,3145,3145,0
|
|
20230922,160300,165458680,3145,3145,3145,3145,0
|
|
20230922,160200,165458680,3145,3145,3145,3145,0
|
|
20230922,160100,165458680,3145,3145,3145,3145,0
|
|
20230922,160000,165458680,3145,3145,3145,3145,0
|
|
20230922,155900,165458680,3145,3145,3145,3145,0
|
|
20230922,155800,165458680,3145,3145,3145,3145,0
|
|
20230922,155700,165458680,3145,3145,3145,3145,0
|
|
20230922,155600,165458680,3145,3145,3145,3145,0
|
|
20230922,155500,165458680,3145,3145,3145,3145,0
|
|
20230922,155400,165458680,3145,3145,3145,3145,0
|
|
20230922,155300,165458680,3145,3145,3145,3145,0
|
|
20230922,155200,165458680,3145,3145,3145,3145,0
|
|
20230922,155100,165458680,3145,3145,3145,3145,0
|
|
20230922,155000,165458680,3145,3145,3145,3145,0
|
|
20230922,154900,165458680,3145,3145,3145,3145,0
|
|
20230922,154800,165458680,3145,3145,3145,3145,0
|
|
20230922,154700,165458680,3145,3145,3145,3145,0
|
|
20230922,154600,165458680,3145,3145,3145,3145,0
|
|
20230922,154500,165458680,3145,3145,3145,3145,0
|
|
20230922,154400,165458680,3145,3145,3145,3145,0
|
|
20230922,154300,165458680,3145,3145,3145,3145,804
|
|
20230922,154200,165458680,3145,3145,3145,3145,0
|
|
20230922,154100,165458680,3145,3145,3145,3145,0
|
|
20230922,154000,165458680,3145,3145,3145,3145,0
|
|
20230922,153900,165458680,3145,3145,3145,3145,0
|
|
20230922,153800,165458680,3145,3145,3145,3145,0
|
|
20230922,153700,165458680,3145,3145,3145,3145,0
|
|
20230922,153600,165458680,3145,3145,3145,3145,0
|
|
20230922,153500,165458680,3145,3145,3145,3145,0
|
|
20230922,153400,165458680,3145,3145,3145,3145,0
|
|
20230922,153300,165458680,3145,3145,3145,3145,0
|
|
20230922,153200,165458680,3145,3145,3145,3145,0
|
|
20230922,153100,165458680,3145,3145,3145,3145,0
|
|
20230922,153000,165458680,3145,3145,3145,3145,804
|
|
20230922,152900,162930100,3125,3125,3125,3125,0
|
|
20230922,152800,162930100,3125,3125,3125,3125,0
|
|
20230922,152700,162930100,3125,3125,3125,3125,0
|
|
20230922,152600,162930100,3125,3125,3125,3125,0
|
|
20230922,152500,162930100,3125,3125,3125,3125,0
|
|
20230922,152400,162930100,3125,3125,3125,3125,0
|
|
20230922,152300,162930100,3125,3125,3125,3125,0
|
|
20230922,152200,162930100,3125,3125,3125,3125,0
|
|
20230922,152100,162930100,3125,3125,3125,3125,0
|
|
20230922,152000,162930100,3125,3125,3125,3125,0
|
|
20230922,151900,162930100,3125,3120,3125,3100,2279
|
|
20230922,151800,155824170,3130,3105,3130,3100,129
|
|
20230922,151700,155422875,3110,3105,3135,3100,422
|
|
20230922,151600,154109975,3110,3110,3110,3110,410
|
|
20230922,151500,152834875,3115,3140,3140,3115,252
|
|
20230922,151400,152049595,3140,3120,3145,3120,865
|
|
20230922,151300,149340085,3120,3120,3120,3120,56
|
|
20230922,151200,149165365,3110,3110,3110,3110,0
|
|
20230922,151100,149165365,3110,3115,3115,3110,116
|
|
20230922,151000,148804275,3115,3110,3115,3110,294
|
|
20230922,150900,147889265,3115,3115,3115,3115,20
|
|
20230922,150800,147826965,3115,3115,3115,3115,20
|
|
20230922,150700,147764665,3120,3120,3120,3120,0
|
|
20230922,150600,147764665,3120,3120,3120,3120,0
|
|
20230922,150500,147764665,3120,3110,3120,3110,742
|
|
20230922,150400,145457035,3110,3110,3110,3110,0
|
|
20230922,150300,145457035,3110,3110,3110,3110,0
|
|
20230922,150200,145457035,3110,3110,3110,3110,0
|
|
20230922,150100,145457035,3110,3110,3110,3110,0
|
|
20230922,150000,145457035,3110,3110,3110,3110,0
|
|
20230922,145900,145457035,3110,3110,3110,3110,1
|
|
20230922,145800,145453925,3100,3100,3110,3100,119
|
|
20230922,145700,145085015,3110,3100,3110,3100,22
|
|
20230922,145600,145016795,3110,3110,3110,3110,1
|
|
20230922,145500,145013685,3100,3100,3100,3100,0
|
|
20230922,145400,145013685,3100,3100,3100,3100,1
|
|
20230922,145300,145010585,3110,3110,3110,3110,0
|
|
20230922,145200,145010585,3110,3110,3110,3110,0
|
|
20230922,145100,145010585,3110,3110,3110,3110,1
|
|
20230922,145000,145007475,3100,3100,3100,3100,162
|
|
20230922,144900,144505275,3110,3110,3110,3110,0
|
|
20230922,144800,144505275,3110,3110,3110,3110,1
|
|
20230922,144700,144502165,3095,3110,3110,3095,1291
|
|
20230922,144600,140497405,3110,3100,3110,3100,1003
|
|
20230922,144500,137388075,3110,3110,3110,3110,2
|
|
20230922,144400,137381855,3105,3100,3105,3100,11
|
|
20230922,144300,137347750,3110,3110,3110,3110,0
|
|
20230922,144200,137347750,3110,3110,3110,3110,0
|
|
20230922,144100,137347750,3110,3110,3110,3110,0
|
|
20230922,144000,137347750,3110,3110,3110,3110,0
|
|
20230922,143900,137347750,3110,3110,3110,3110,1
|
|
20230922,143800,137344640,3095,3095,3095,3095,0
|
|
20230922,143700,137344640,3095,3095,3095,3095,0
|
|
20230922,143600,137344640,3095,3095,3095,3095,0
|
|
20230922,143500,137344640,3095,3095,3095,3095,0
|
|
20230922,143400,137344640,3095,3095,3095,3095,18
|
|
20230922,143300,137288930,3110,3110,3110,3110,1
|
|
20230922,143200,137285820,3105,3105,3105,3105,0
|
|
20230922,143100,137285820,3105,3105,3105,3105,0
|
|
20230922,143000,137285820,3105,3105,3105,3105,0
|
|
20230922,142900,137285820,3105,3105,3105,3105,0
|
|
20230922,142800,137285820,3105,3090,3105,3090,3020
|
|
20230922,142700,127914575,3095,3095,3095,3095,0
|
|
20230922,142600,127914575,3095,3095,3095,3095,0
|
|
20230922,142500,127914575,3095,3095,3095,3095,0
|
|
20230922,142400,127914575,3095,3095,3095,3095,0
|
|
20230922,142300,127914575,3095,3095,3095,3095,3
|
|
20230922,142200,127905290,3095,3095,3095,3095,10
|
|
20230922,142100,127874340,3095,3095,3095,3095,0
|
|
20230922,142000,127874340,3095,3095,3095,3095,5
|
|
20230922,141900,127858865,3100,3100,3100,3100,8
|
|
20230922,141800,127834065,3100,3095,3100,3095,626
|
|
20230922,141700,125896590,3095,3095,3095,3095,1
|
|
20230922,141600,125893495,3105,3105,3105,3105,0
|
|
20230922,141500,125893495,3105,3105,3105,3105,4
|
|
20230922,141400,125881075,3100,3105,3105,3100,29
|
|
20230922,141300,125791165,3105,3100,3105,3100,124
|
|
20230922,141200,125406745,3105,3105,3105,3105,0
|
|
20230922,141100,125406745,3105,3105,3105,3105,10
|
|
20230922,141000,125375695,3105,3105,3105,3105,0
|
|
20230922,140900,125375695,3105,3105,3105,3105,0
|
|
20230922,140800,125375695,3105,3105,3105,3105,0
|
|
20230922,140700,125375695,3105,3105,3105,3105,0
|
|
20230922,140600,125375695,3105,3105,3105,3105,0
|
|
20230922,140500,125375695,3105,3105,3105,3105,352
|
|
20230922,140400,124282735,3120,3120,3120,3120,0
|
|
20230922,140300,124282735,3120,3120,3120,3120,0
|
|
20230922,140200,124282735,3120,3120,3120,3120,0
|
|
20230922,140100,124282735,3120,3120,3120,3120,0
|
|
20230922,140000,124282735,3120,3120,3120,3120,0
|
|
20230922,135900,124282735,3120,3120,3120,3120,0
|
|
20230922,135800,124282735,3120,3105,3120,3105,4
|
|
20230922,135700,124270300,3110,3110,3110,3110,16
|
|
20230922,135600,124220540,3120,3120,3120,3120,0
|
|
20230922,135500,124220540,3120,3120,3120,3120,1
|
|
20230922,135400,124217420,3110,3110,3110,3110,0
|
|
20230922,135300,124217420,3110,3110,3110,3110,0
|
|
20230922,135200,124217420,3110,3120,3120,3110,2076
|
|
20230922,135100,117757060,3110,3110,3110,3110,0
|
|
20230922,135000,117757060,3110,3110,3110,3110,0
|
|
20230922,134900,117757060,3110,3110,3110,3110,30
|
|
20230922,134800,117663760,3115,3115,3115,3115,0
|
|
20230922,134700,117663760,3115,3115,3115,3115,111
|
|
20230922,134600,117317995,3110,3110,3110,3110,0
|
|
20230922,134500,117317995,3110,3110,3110,3110,473
|
|
20230922,134400,115846965,3115,3115,3115,3115,222
|
|
20230922,134300,115155435,3115,3115,3115,3115,333
|
|
20230922,134200,114118140,3115,3115,3115,3115,0
|
|
20230922,134100,114118140,3115,3115,3115,3115,0
|
|
20230922,134000,114118140,3115,3115,3115,3115,0
|
|
20230922,133900,114118140,3115,3115,3115,3115,0
|
|
20230922,133800,114118140,3115,3115,3115,3115,1
|
|
20230922,133700,114115025,3115,3115,3115,3115,2
|
|
20230922,133600,114108795,3115,3115,3115,3115,0
|
|
20230922,133500,114108795,3115,3115,3115,3115,0
|
|
20230922,133400,114108795,3115,3115,3115,3115,0
|
|
20230922,133300,114108795,3115,3115,3115,3115,0
|
|
20230922,133200,114108795,3115,3115,3115,3115,0
|
|
20230922,133100,114108795,3115,3115,3115,3115,0
|
|
20230922,133000,114108795,3115,3115,3115,3115,0
|
|
20230922,132900,114108795,3115,3115,3115,3115,200
|
|
20230922,132800,113485795,3130,3130,3130,3130,1
|
|
20230922,132700,113482665,3120,3120,3120,3120,0
|
|
20230922,132600,113482665,3120,3120,3120,3120,0
|
|
20230922,132500,113482665,3120,3120,3120,3120,0
|
|
20230922,132400,113482665,3120,3120,3120,3120,3000
|
|
20230922,132300,104122665,3120,3120,3120,3120,0
|
|
20230922,132200,104122665,3120,3120,3120,3120,0
|
|
20230922,132100,104122665,3120,3120,3120,3120,0
|
|
20230922,132000,104122665,3120,3120,3120,3120,0
|
|
20230922,131900,104122665,3120,3120,3120,3120,0
|
|
20230922,131800,104122665,3120,3120,3120,3120,0
|
|
20230922,131700,104122665,3120,3120,3120,3120,0
|
|
20230922,131600,104122665,3120,3120,3120,3120,1
|
|
20230922,131500,104119545,3110,3110,3110,3110,100
|
|
20230922,131400,103808545,3120,3120,3120,3120,0
|
|
20230922,131300,103808545,3120,3105,3120,3105,4
|
|
20230922,131200,103796110,3110,3110,3110,3110,270
|
|
20230922,131100,102956410,3115,3115,3115,3115,0
|
|
20230922,131000,102956410,3115,3115,3115,3115,0
|
|
20230922,130900,102956410,3115,3115,3115,3115,10
|
|
20230922,130800,102925260,3115,3115,3115,3115,0
|
|
20230922,130700,102925260,3115,3115,3115,3115,0
|
|
20230922,130600,102925260,3115,3115,3115,3115,0
|
|
20230922,130500,102925260,3115,3115,3115,3115,10
|
|
20230922,130400,102894110,3120,3120,3120,3120,1
|
|
20230922,130300,102890990,3110,3110,3110,3110,227
|
|
20230922,130200,102185020,3110,3115,3115,3110,738
|
|
20230922,130100,99888690,3115,3115,3115,3115,0
|
|
20230922,130000,99888690,3115,3115,3115,3115,100
|
|
20230922,125900,99577190,3115,3115,3115,3115,100
|
|
20230922,125800,99265690,3115,3115,3115,3115,0
|
|
20230922,125700,99265690,3115,3115,3115,3115,0
|
|
20230922,125600,99265690,3115,3115,3115,3115,0
|
|
20230922,125500,99265690,3115,3115,3115,3115,0
|
|
20230922,125400,99265690,3115,3115,3115,3115,0
|
|
20230922,125300,99265690,3115,3115,3115,3115,0
|
|
20230922,125200,99265690,3115,3115,3115,3115,0
|
|
20230922,125100,99265690,3115,3115,3115,3115,0
|
|
20230922,125000,99265690,3115,3115,3115,3115,0
|
|
20230922,124900,99265690,3115,3115,3115,3115,0
|
|
20230922,124800,99265690,3115,3115,3115,3115,6
|
|
20230922,124700,99247000,3120,3120,3120,3120,1
|
|
20230922,124600,99243880,3115,3115,3115,3115,251
|
|
20230922,124500,98462015,3120,3120,3120,3120,5
|
|
20230922,124400,98446415,3120,3120,3120,3120,10
|
|
20230922,124300,98415215,3115,3115,3115,3115,16
|
|
20230922,124200,98365375,3120,3120,3120,3120,1
|
|
20230922,124100,98362255,3135,3135,3135,3135,0
|
|
20230922,124000,98362255,3135,3135,3135,3135,0
|
|
20230922,123900,98362255,3135,3135,3135,3135,0
|
|
20230922,123800,98362255,3135,3135,3135,3135,0
|
|
20230922,123700,98362255,3135,3135,3135,3135,1
|
|
20230922,123600,98359120,3115,3115,3115,3115,0
|
|
20230922,123500,98359120,3115,3115,3115,3115,0
|
|
20230922,123400,98359120,3115,3115,3115,3115,65
|
|
20230922,123300,98156645,3115,3115,3115,3115,555
|
|
20230922,123200,96427820,3120,3120,3120,3120,0
|
|
20230922,123100,96427820,3120,3120,3120,3120,0
|
|
20230922,123000,96427820,3120,3120,3120,3120,0
|
|
20230922,122900,96427820,3120,3120,3120,3120,296
|
|
20230922,122800,95504300,3120,3120,3120,3120,0
|
|
20230922,122700,95504300,3120,3120,3120,3120,0
|
|
20230922,122600,95504300,3120,3120,3120,3120,0
|
|
20230922,122500,95504300,3120,3120,3120,3120,0
|
|
20230922,122400,95504300,3120,3120,3120,3120,4
|
|
20230922,122300,95491820,3120,3120,3120,3120,0
|
|
20230922,122200,95491820,3120,3120,3120,3120,0
|
|
20230922,122100,95491820,3120,3120,3120,3120,0
|
|
20230922,122000,95491820,3120,3120,3120,3120,0
|
|
20230922,121900,95491820,3120,3120,3120,3120,0
|
|
20230922,121800,95491820,3120,3120,3120,3120,0
|
|
20230922,121700,95491820,3120,3120,3120,3120,0
|
|
20230922,121600,95491820,3120,3120,3120,3120,0
|
|
20230922,121500,95491820,3120,3120,3120,3120,0
|
|
20230922,121400,95491820,3120,3120,3120,3120,0
|
|
20230922,121300,95491820,3120,3120,3120,3120,0
|
|
20230922,121200,95491820,3120,3120,3120,3120,0
|
|
20230922,121100,95491820,3120,3120,3120,3120,153
|
|
20230922,121000,95014460,3125,3125,3125,3125,15
|
|
20230922,120900,94967585,3125,3125,3125,3125,600
|
|
20230922,120800,93092585,3125,3130,3130,3125,2625
|
|
20230922,120700,84889455,3135,3135,3135,3135,0
|
|
20230922,120600,84889455,3135,3135,3135,3135,0
|
|
20230922,120500,84889455,3135,3135,3135,3135,2
|
|
20230922,120400,84883185,3130,3130,3130,3130,3
|
|
20230922,120300,84873795,3135,3135,3135,3135,0
|
|
20230922,120200,84873795,3135,3135,3135,3135,100
|
|
20230922,120100,84560295,3140,3140,3140,3140,0
|
|
20230922,120000,84560295,3140,3140,3140,3140,0
|
|
20230922,115900,84560295,3140,3140,3140,3140,0
|
|
20230922,115800,84560295,3140,3140,3140,3140,0
|
|
20230922,115700,84560295,3140,3135,3140,3135,2
|
|
20230922,115600,84554020,3140,3135,3140,3135,209
|
|
20230922,115500,83898795,3130,3130,3130,3130,149
|
|
20230922,115400,83432425,3140,3140,3140,3140,0
|
|
20230922,115300,83432425,3140,3140,3140,3140,0
|
|
20230922,115200,83432425,3140,3140,3140,3140,0
|
|
20230922,115100,83432425,3140,3140,3140,3140,0
|
|
20230922,115000,83432425,3140,3140,3140,3140,0
|
|
20230922,114900,83432425,3140,3140,3140,3140,0
|
|
20230922,114800,83432425,3140,3140,3140,3140,0
|
|
20230922,114700,83432425,3140,3140,3140,3140,0
|
|
20230922,114600,83432425,3140,3140,3140,3140,0
|
|
20230922,114500,83432425,3140,3140,3140,3140,1
|
|
20230922,114400,83429285,3125,3125,3125,3125,0
|
|
20230922,114300,83429285,3125,3125,3125,3125,0
|
|
20230922,114200,83429285,3125,3125,3125,3125,0
|
|
20230922,114100,83429285,3125,3125,3125,3125,0
|
|
20230922,114000,83429285,3125,3130,3130,3125,201
|
|
20230922,113900,82800665,3145,3145,3145,3145,0
|
|
20230922,113800,82800665,3145,3145,3145,3145,0
|
|
20230922,113700,82800665,3145,3145,3145,3145,1
|
|
20230922,113600,82797520,3145,3145,3145,3145,0
|
|
20230922,113500,82797520,3145,3140,3145,3140,172
|
|
20230922,113400,82257415,3125,3125,3125,3125,0
|
|
20230922,113300,82257415,3125,3125,3125,3125,0
|
|
20230922,113200,82257415,3125,3125,3125,3125,0
|
|
20230922,113100,82257415,3125,3125,3125,3125,0
|
|
20230922,113000,82257415,3125,3125,3125,3125,0
|
|
20230922,112900,82257415,3125,3125,3125,3125,4
|
|
20230922,112800,82244915,3125,3125,3125,3125,0
|
|
20230922,112700,82244915,3125,3130,3130,3125,199
|
|
20230922,112600,81622300,3125,3125,3125,3125,0
|
|
20230922,112500,81622300,3125,3125,3125,3125,0
|
|
20230922,112400,81622300,3125,3125,3125,3125,0
|
|
20230922,112300,81622300,3125,3125,3125,3125,0
|
|
20230922,112200,81622300,3125,3125,3125,3125,0
|
|
20230922,112100,81622300,3125,3125,3125,3125,0
|
|
20230922,112000,81622300,3125,3125,3125,3125,0
|
|
20230922,111900,81622300,3125,3125,3125,3125,0
|
|
20230922,111800,81622300,3125,3125,3125,3125,0
|
|
20230922,111700,81622300,3125,3125,3125,3125,0
|
|
20230922,111600,81622300,3125,3125,3125,3125,0
|
|
20230922,111500,81622300,3125,3135,3135,3125,690
|
|
20230922,111400,79464510,3135,3135,3135,3135,200
|
|
20230922,111300,78837510,3130,3130,3130,3130,705
|
|
20230922,111200,76630860,3125,3140,3140,3125,704
|
|
20230922,111100,74428245,3165,3165,3165,3165,0
|
|
20230922,111000,74428245,3165,3165,3165,3165,3
|
|
20230922,110900,74418750,3160,3160,3160,3160,0
|
|
20230922,110800,74418750,3160,3160,3160,3160,0
|
|
20230922,110700,74418750,3160,3160,3160,3160,0
|
|
20230922,110600,74418750,3160,3160,3160,3160,0
|
|
20230922,110500,74418750,3160,3160,3160,3160,0
|
|
20230922,110400,74418750,3160,3160,3160,3160,0
|
|
20230922,110300,74418750,3160,3160,3160,3160,0
|
|
20230922,110200,74418750,3160,3160,3160,3160,55
|
|
20230922,110100,74244950,3185,3145,3185,3145,1500
|
|
20230922,110000,69482125,3145,3145,3145,3145,0
|
|
20230922,105900,69482125,3145,3145,3145,3145,1
|
|
20230922,105800,69478980,3145,3140,3145,3140,869
|
|
20230922,105700,66750315,3140,3140,3140,3140,1
|
|
20230922,105600,66747175,3135,3135,3135,3135,0
|
|
20230922,105500,66747175,3135,3135,3135,3135,300
|
|
20230922,105400,65806675,3135,3130,3135,3130,405
|
|
20230922,105300,64537525,3125,3125,3125,3125,0
|
|
20230922,105200,64537525,3125,3125,3125,3125,4
|
|
20230922,105100,64525025,3125,3125,3125,3125,1
|
|
20230922,105000,64521900,3130,3130,3130,3130,0
|
|
20230922,104900,64521900,3130,3130,3130,3130,0
|
|
20230922,104800,64521900,3130,3130,3130,3130,0
|
|
20230922,104700,64521900,3130,3130,3130,3130,2
|
|
20230922,104600,64515640,3130,3130,3130,3130,403
|
|
20230922,104500,63254250,3130,3130,3130,3130,1
|
|
20230922,104400,63251120,3130,3130,3130,3130,28
|
|
20230922,104300,63163480,3125,3125,3125,3125,344
|
|
20230922,104200,62088480,3125,3120,3125,3120,102
|
|
20230922,104100,61769735,3125,3125,3125,3125,0
|
|
20230922,104000,61769735,3125,3125,3125,3125,5
|
|
20230922,103900,61754110,3125,3125,3125,3125,0
|
|
20230922,103800,61754110,3125,3125,3125,3125,50
|
|
20230922,103700,61597860,3130,3130,3130,3130,0
|
|
20230922,103600,61597860,3130,3130,3130,3130,0
|
|
20230922,103500,61597860,3130,3125,3130,3125,5
|
|
20230922,103400,61582230,3120,3120,3120,3120,0
|
|
20230922,103300,61582230,3120,3120,3120,3120,0
|
|
20230922,103200,61582230,3120,3120,3120,3120,0
|
|
20230922,103100,61582230,3120,3120,3120,3115,536
|
|
20230922,103000,59909915,3120,3120,3120,3120,14
|
|
20230922,102900,59866235,3120,3115,3120,3115,7
|
|
20230922,102800,59844420,3115,3115,3115,3115,1
|
|
20230922,102700,59841305,3120,3105,3120,3090,1388
|
|
20230922,102600,55546060,3105,3105,3105,3105,0
|
|
20230922,102500,55546060,3105,3105,3105,3105,2
|
|
20230922,102400,55539850,3095,3095,3095,3095,0
|
|
20230922,102300,55539850,3095,3095,3095,3095,141
|
|
20230922,102200,55103455,3100,3100,3100,3100,33
|
|
20230922,102100,55001155,3100,3100,3100,3100,187
|
|
20230922,102000,54421455,3110,3105,3110,3105,1042
|
|
20230922,101900,51185885,3110,3110,3110,3110,102
|
|
20230922,101800,50868665,3115,3115,3115,3115,5
|
|
20230922,101700,50853090,3110,3120,3120,3110,162
|
|
20230922,101600,50349255,3135,3135,3135,3135,0
|
|
20230922,101500,50349255,3135,3135,3135,3135,0
|
|
20230922,101400,50349255,3135,3135,3135,3135,0
|
|
20230922,101300,50349255,3135,3135,3135,3135,0
|
|
20230922,101200,50349255,3135,3135,3135,3135,0
|
|
20230922,101100,50349255,3135,3135,3135,3135,0
|
|
20230922,101000,50349255,3135,3135,3135,3135,0
|
|
20230922,100900,50349255,3135,3135,3135,3135,0
|
|
20230922,100800,50349255,3135,3135,3135,3135,0
|
|
20230922,100700,50349255,3135,3135,3135,3135,0
|
|
20230922,100600,50349255,3135,3135,3135,3135,0
|
|
20230922,100500,50349255,3135,3135,3135,3135,0
|
|
20230922,100400,50349255,3135,3135,3135,3135,0
|
|
20230922,100300,50349255,3135,3135,3135,3135,0
|
|
20230922,100200,50349255,3135,3135,3135,3135,0
|
|
20230922,100100,50349255,3135,3135,3135,3135,0
|
|
20230922,100000,50349255,3135,3135,3135,3135,0
|
|
20230922,095900,50349255,3135,3135,3135,3135,0
|
|
20230922,095800,50349255,3135,3135,3135,3135,0
|
|
20230922,095700,50349255,3135,3135,3135,3135,0
|
|
20230922,095600,50349255,3135,3135,3135,3135,0
|
|
20230922,095500,50349255,3135,3135,3135,3135,0
|
|
20230922,095400,50349255,3135,3135,3135,3135,0
|
|
20230922,095300,50349255,3135,3135,3135,3135,0
|
|
20230922,095200,50349255,3135,3135,3135,3135,50
|
|
20230922,095100,50192505,3135,3135,3135,3135,1
|
|
20230922,095000,50189370,3135,3135,3135,3135,1
|
|
20230922,094900,50186235,3140,3140,3140,3140,0
|
|
20230922,094800,50186235,3140,3140,3140,3140,0
|
|
20230922,094700,50186235,3140,3140,3140,3140,0
|
|
20230922,094600,50186235,3140,3140,3140,3140,0
|
|
20230922,094500,50186235,3140,3140,3140,3140,0
|
|
20230922,094400,50186235,3140,3135,3140,3135,4
|
|
20230922,094300,50173690,3140,3140,3140,3140,0
|
|
20230922,094200,50173690,3140,3140,3140,3140,0
|
|
20230922,094100,50173690,3140,3130,3140,3130,100
|
|
20230922,094000,49860640,3130,3130,3130,3130,0
|
|
20230922,093900,49860640,3130,3130,3130,3130,1
|
|
20230922,093800,49857510,3125,3125,3125,3125,0
|
|
20230922,093700,49857510,3125,3125,3125,3125,1
|
|
20230922,093600,49854385,3130,3130,3130,3130,51
|
|
20230922,093500,49694755,3130,3130,3130,3130,0
|
|
20230922,093400,49694755,3130,3125,3130,3125,9
|
|
20230922,093300,49666620,3125,3125,3125,3125,6
|
|
20230922,093200,49647870,3125,3125,3125,3125,4
|
|
20230922,093100,49635370,3120,3120,3120,3120,0
|
|
20230922,093000,49635370,3120,3120,3120,3120,49
|
|
20230922,092900,49482490,3120,3115,3120,3115,150
|
|
20230922,092800,49014500,3120,3120,3120,3120,0
|
|
20230922,092700,49014500,3120,3120,3120,3120,5
|
|
20230922,092600,48998900,3110,3110,3110,3110,68
|
|
20230922,092500,48787420,3110,3110,3110,3110,432
|
|
20230922,092400,47443900,3130,3130,3130,3130,0
|
|
20230922,092300,47443900,3130,3120,3130,3120,206
|
|
20230922,092200,46800430,3105,3105,3105,3105,0
|
|
20230922,092100,46800430,3105,3105,3105,3105,474
|
|
20230922,092000,45328660,3120,3120,3120,3120,0
|
|
20230922,091900,45328660,3120,3100,3120,3100,15
|
|
20230922,091800,45282120,3105,3105,3105,3095,646
|
|
20230922,091700,43276300,3100,3100,3100,3100,50
|
|
20230922,091600,43121300,3125,3125,3125,3125,20
|
|
20230922,091500,43058800,3125,3125,3125,3125,3
|
|
20230922,091400,43049425,3125,3125,3125,3125,0
|
|
20230922,091300,43049425,3125,3125,3125,3125,0
|
|
20230922,091200,43049425,3125,3125,3125,3125,0
|
|
20230922,091100,43049425,3125,3125,3125,3125,1
|
|
20230922,091000,43046300,3105,3100,3105,3100,445
|
|
20230922,090900,41664875,3105,3100,3105,3100,8417
|
|
20230922,090800,15562125,3095,3085,3095,3070,959
|
|
20230922,090700,12598645,3060,3080,3080,3060,805
|
|
20230922,090600,10126010,3080,3080,3080,3080,1100
|
|
20230922,090500,6738010,3080,3080,3080,3080,0
|
|
20230922,090400,6738010,3080,3090,3100,3080,576
|
|
20230922,090300,4962290,3095,3095,3095,3095,191
|
|
20230922,090200,4371145,3100,3105,3105,3100,564
|
|
20230922,090100,2621340,3110,3110,3110,3110,144
|
|
20230922,090000,2173500,3105,3105,3105,3105,700
|