660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195700,142174380,4185,4185,4185,4185,1796
|
|
20230919,195600,142174380,4185,4185,4185,4185,0
|
|
20230919,195500,142174380,4185,4185,4185,4185,0
|
|
20230919,195400,142174380,4185,4185,4185,4185,0
|
|
20230919,195300,142174380,4185,4185,4185,4185,0
|
|
20230919,195200,142174380,4185,4185,4185,4185,0
|
|
20230919,195100,142174380,4185,4185,4185,4185,0
|
|
20230919,195000,142174380,4185,4185,4185,4185,0
|
|
20230919,194900,142174380,4185,4185,4185,4185,0
|
|
20230919,194800,142174380,4185,4185,4185,4185,0
|
|
20230919,194700,142174380,4185,4185,4185,4185,0
|
|
20230919,194600,142174380,4185,4185,4185,4185,0
|
|
20230919,194500,142174380,4185,4185,4185,4185,0
|
|
20230919,194400,142174380,4185,4185,4185,4185,0
|
|
20230919,194300,142174380,4185,4185,4185,4185,0
|
|
20230919,194200,142174380,4185,4185,4185,4185,0
|
|
20230919,194100,142174380,4185,4185,4185,4185,0
|
|
20230919,194000,142174380,4185,4185,4185,4185,0
|
|
20230919,193900,142174380,4185,4185,4185,4185,0
|
|
20230919,193800,142174380,4185,4185,4185,4185,0
|
|
20230919,193700,142174380,4185,4185,4185,4185,0
|
|
20230919,193600,142174380,4185,4185,4185,4185,0
|
|
20230919,193500,142174380,4185,4185,4185,4185,0
|
|
20230919,193400,142174380,4185,4185,4185,4185,0
|
|
20230919,193300,142174380,4185,4185,4185,4185,0
|
|
20230919,193200,142174380,4185,4185,4185,4185,0
|
|
20230919,193100,142174380,4185,4185,4185,4185,0
|
|
20230919,193000,142174380,4185,4185,4185,4185,0
|
|
20230919,192900,142174380,4185,4185,4185,4185,0
|
|
20230919,192800,142174380,4185,4185,4185,4185,0
|
|
20230919,192700,142174380,4185,4185,4185,4185,1796
|
|
20230919,192600,142174380,4185,4185,4185,4185,0
|
|
20230919,192500,142174380,4185,4185,4185,4185,0
|
|
20230919,192400,142174380,4185,4185,4185,4185,0
|
|
20230919,192300,142174380,4185,4185,4185,4185,0
|
|
20230919,192200,142174380,4185,4185,4185,4185,0
|
|
20230919,192100,142174380,4185,4185,4185,4185,0
|
|
20230919,192000,142174380,4185,4185,4185,4185,0
|
|
20230919,191900,142174380,4185,4185,4185,4185,0
|
|
20230919,191800,142174380,4185,4185,4185,4185,0
|
|
20230919,191700,142174380,4185,4185,4185,4185,0
|
|
20230919,191600,142174380,4185,4185,4185,4185,0
|
|
20230919,191500,142174380,4185,4185,4185,4185,0
|
|
20230919,191400,142174380,4185,4185,4185,4185,0
|
|
20230919,191300,142174380,4185,4185,4185,4185,0
|
|
20230919,191200,142174380,4185,4185,4185,4185,0
|
|
20230919,191100,142174380,4185,4185,4185,4185,0
|
|
20230919,191000,142174380,4185,4185,4185,4185,0
|
|
20230919,190900,142174380,4185,4185,4185,4185,0
|
|
20230919,190800,142174380,4185,4185,4185,4185,0
|
|
20230919,190700,142174380,4185,4185,4185,4185,0
|
|
20230919,190600,142174380,4185,4185,4185,4185,0
|
|
20230919,190500,142174380,4185,4185,4185,4185,0
|
|
20230919,190400,142174380,4185,4185,4185,4185,0
|
|
20230919,190300,142174380,4185,4185,4185,4185,0
|
|
20230919,190200,142174380,4185,4185,4185,4185,0
|
|
20230919,190100,142174380,4185,4185,4185,4185,0
|
|
20230919,190000,142174380,4185,4185,4185,4185,0
|
|
20230919,185900,142174380,4185,4185,4185,4185,0
|
|
20230919,185800,142174380,4185,4185,4185,4185,0
|
|
20230919,185700,142174380,4185,4185,4185,4185,1796
|
|
20230919,185600,142174380,4185,4185,4185,4185,0
|
|
20230919,185500,142174380,4185,4185,4185,4185,0
|
|
20230919,185400,142174380,4185,4185,4185,4185,0
|
|
20230919,185300,142174380,4185,4185,4185,4185,0
|
|
20230919,185200,142174380,4185,4185,4185,4185,0
|
|
20230919,185100,142174380,4185,4185,4185,4185,0
|
|
20230919,185000,142174380,4185,4185,4185,4185,0
|
|
20230919,184900,142174380,4185,4185,4185,4185,0
|
|
20230919,184800,142174380,4185,4185,4185,4185,0
|
|
20230919,184700,142174380,4185,4185,4185,4185,0
|
|
20230919,184600,142174380,4185,4185,4185,4185,0
|
|
20230919,184500,142174380,4185,4185,4185,4185,0
|
|
20230919,184400,142174380,4185,4185,4185,4185,0
|
|
20230919,184300,142174380,4185,4185,4185,4185,0
|
|
20230919,184200,142174380,4185,4185,4185,4185,0
|
|
20230919,184100,142174380,4185,4185,4185,4185,0
|
|
20230919,184000,142174380,4185,4185,4185,4185,0
|
|
20230919,183900,142174380,4185,4185,4185,4185,0
|
|
20230919,183800,142174380,4185,4185,4185,4185,0
|
|
20230919,183700,142174380,4185,4185,4185,4185,0
|
|
20230919,183600,142174380,4185,4185,4185,4185,0
|
|
20230919,183500,142174380,4185,4185,4185,4185,0
|
|
20230919,183400,142174380,4185,4185,4185,4185,0
|
|
20230919,183300,142174380,4185,4185,4185,4185,0
|
|
20230919,183200,142174380,4185,4185,4185,4185,0
|
|
20230919,183100,142174380,4185,4185,4185,4185,0
|
|
20230919,183000,142174380,4185,4185,4185,4185,0
|
|
20230919,182900,142174380,4185,4185,4185,4185,0
|
|
20230919,182800,142174380,4185,4185,4185,4185,0
|
|
20230919,182700,142174380,4185,4185,4185,4185,1796
|
|
20230919,182600,142174380,4185,4185,4185,4185,0
|
|
20230919,182500,142174380,4185,4185,4185,4185,0
|
|
20230919,182400,142174380,4185,4185,4185,4185,0
|
|
20230919,182300,142174380,4185,4185,4185,4185,0
|
|
20230919,182200,142174380,4185,4185,4185,4185,0
|
|
20230919,182100,142174380,4185,4185,4185,4185,0
|
|
20230919,182000,142174380,4185,4185,4185,4185,0
|
|
20230919,181900,142174380,4185,4185,4185,4185,0
|
|
20230919,181800,142174380,4185,4185,4185,4185,0
|
|
20230919,181700,142174380,4185,4185,4185,4185,0
|
|
20230919,181600,142174380,4185,4185,4185,4185,0
|
|
20230919,181500,142174380,4185,4185,4185,4185,0
|
|
20230919,181400,142174380,4185,4185,4185,4185,0
|
|
20230919,181300,142174380,4185,4185,4185,4185,0
|
|
20230919,181200,142174380,4185,4185,4185,4185,0
|
|
20230919,181100,142174380,4185,4185,4185,4185,0
|
|
20230919,181000,142174380,4185,4185,4185,4185,0
|
|
20230919,180900,142174380,4185,4185,4185,4185,0
|
|
20230919,180800,142174380,4185,4185,4185,4185,0
|
|
20230919,180700,142174380,4185,4185,4185,4185,0
|
|
20230919,180600,142174380,4185,4185,4185,4185,0
|
|
20230919,180500,142174380,4185,4185,4185,4185,0
|
|
20230919,180400,142174380,4185,4185,4185,4185,0
|
|
20230919,180300,142174380,4185,4185,4185,4185,0
|
|
20230919,180200,142174380,4185,4185,4185,4185,0
|
|
20230919,180100,142174380,4185,4185,4185,4185,0
|
|
20230919,180000,142174380,4185,4185,4185,4185,0
|
|
20230919,175900,142174380,4185,4185,4185,4185,0
|
|
20230919,175800,142174380,4185,4185,4185,4185,0
|
|
20230919,175700,142174380,4185,4185,4185,4185,1796
|
|
20230919,175600,142174380,4185,4185,4185,4185,0
|
|
20230919,175500,142174380,4185,4185,4185,4185,0
|
|
20230919,175400,142174380,4185,4185,4185,4185,0
|
|
20230919,175300,142174380,4185,4185,4185,4185,0
|
|
20230919,175200,142174380,4185,4185,4185,4185,0
|
|
20230919,175100,142174380,4185,4185,4185,4185,0
|
|
20230919,175000,142174380,4185,4185,4185,4185,0
|
|
20230919,174900,142174380,4185,4185,4185,4185,0
|
|
20230919,174800,142174380,4185,4185,4185,4185,0
|
|
20230919,174700,142174380,4185,4185,4185,4185,0
|
|
20230919,174600,142174380,4185,4185,4185,4185,0
|
|
20230919,174500,142174380,4185,4185,4185,4185,0
|
|
20230919,174400,142174380,4185,4185,4185,4185,0
|
|
20230919,174300,142174380,4185,4185,4185,4185,0
|
|
20230919,174200,142174380,4185,4185,4185,4185,0
|
|
20230919,174100,142174380,4185,4185,4185,4185,0
|
|
20230919,174000,142174380,4185,4185,4185,4185,0
|
|
20230919,173900,142174380,4185,4185,4185,4185,0
|
|
20230919,173800,142174380,4185,4185,4185,4185,0
|
|
20230919,173700,142174380,4185,4185,4185,4185,0
|
|
20230919,173600,142174380,4185,4185,4185,4185,0
|
|
20230919,173500,142174380,4185,4185,4185,4185,0
|
|
20230919,173400,142174380,4185,4185,4185,4185,0
|
|
20230919,173300,142174380,4185,4185,4185,4185,0
|
|
20230919,173200,142174380,4185,4185,4185,4185,0
|
|
20230919,173100,142174380,4185,4185,4185,4185,0
|
|
20230919,173000,142174380,4185,4185,4185,4185,0
|
|
20230919,172900,142174380,4185,4185,4185,4185,0
|
|
20230919,172800,142174380,4185,4185,4185,4185,0
|
|
20230919,172700,142174380,4185,4185,4185,4185,1796
|
|
20230919,172600,142174380,4185,4185,4185,4185,0
|
|
20230919,172500,142174380,4185,4185,4185,4185,0
|
|
20230919,172400,142174380,4185,4185,4185,4185,0
|
|
20230919,172300,142174380,4185,4185,4185,4185,0
|
|
20230919,172200,142174380,4185,4185,4185,4185,0
|
|
20230919,172100,142174380,4185,4185,4185,4185,0
|
|
20230919,172000,142174380,4185,4185,4185,4185,0
|
|
20230919,171900,142174380,4185,4185,4185,4185,0
|
|
20230919,171800,142174380,4185,4185,4185,4185,0
|
|
20230919,171700,142174380,4185,4185,4185,4185,0
|
|
20230919,171600,142174380,4185,4185,4185,4185,0
|
|
20230919,171500,142174380,4185,4185,4185,4185,0
|
|
20230919,171400,142174380,4185,4185,4185,4185,0
|
|
20230919,171300,142174380,4185,4185,4185,4185,0
|
|
20230919,171200,142174380,4185,4185,4185,4185,0
|
|
20230919,171100,142174380,4185,4185,4185,4185,0
|
|
20230919,171000,142174380,4185,4185,4185,4185,0
|
|
20230919,170900,142174380,4185,4185,4185,4185,0
|
|
20230919,170800,142174380,4185,4185,4185,4185,0
|
|
20230919,170700,142174380,4185,4185,4185,4185,0
|
|
20230919,170600,142174380,4185,4185,4185,4185,0
|
|
20230919,170500,142174380,4185,4185,4185,4185,0
|
|
20230919,170400,142174380,4185,4185,4185,4185,0
|
|
20230919,170300,142174380,4185,4185,4185,4185,0
|
|
20230919,170200,142174380,4185,4185,4185,4185,0
|
|
20230919,170100,142174380,4185,4185,4185,4185,0
|
|
20230919,170000,142174380,4185,4185,4185,4185,0
|
|
20230919,165900,142174380,4185,4185,4185,4185,0
|
|
20230919,165800,142174380,4185,4185,4185,4185,0
|
|
20230919,165700,142174380,4185,4185,4185,4185,1796
|
|
20230919,165600,142174380,4185,4185,4185,4185,0
|
|
20230919,165500,142174380,4185,4185,4185,4185,0
|
|
20230919,165400,142174380,4185,4185,4185,4185,0
|
|
20230919,165300,142174380,4185,4185,4185,4185,0
|
|
20230919,165200,142174380,4185,4185,4185,4185,0
|
|
20230919,165100,142174380,4185,4185,4185,4185,0
|
|
20230919,165000,142174380,4185,4185,4185,4185,0
|
|
20230919,164900,142174380,4185,4185,4185,4185,0
|
|
20230919,164800,142174380,4185,4185,4185,4185,0
|
|
20230919,164700,142174380,4185,4185,4185,4185,0
|
|
20230919,164600,142174380,4185,4185,4185,4185,0
|
|
20230919,164500,142174380,4185,4185,4185,4185,0
|
|
20230919,164400,142174380,4185,4185,4185,4185,0
|
|
20230919,164300,142174380,4185,4185,4185,4185,0
|
|
20230919,164200,142174380,4185,4185,4185,4185,0
|
|
20230919,164100,142174380,4185,4185,4185,4185,0
|
|
20230919,164000,142174380,4185,4185,4185,4185,0
|
|
20230919,163900,142174380,4185,4185,4185,4185,0
|
|
20230919,163800,142174380,4185,4185,4185,4185,0
|
|
20230919,163700,142174380,4185,4185,4185,4185,0
|
|
20230919,163600,142174380,4185,4185,4185,4185,0
|
|
20230919,163500,142174380,4185,4185,4185,4185,0
|
|
20230919,163400,142174380,4185,4185,4185,4185,0
|
|
20230919,163300,142174380,4185,4185,4185,4185,0
|
|
20230919,163200,142174380,4185,4185,4185,4185,0
|
|
20230919,163100,142174380,4185,4185,4185,4185,0
|
|
20230919,163000,142174380,4185,4185,4185,4185,0
|
|
20230919,162900,142174380,4185,4185,4185,4185,0
|
|
20230919,162800,142174380,4185,4185,4185,4185,0
|
|
20230919,162700,142174380,4185,4185,4185,4185,1796
|
|
20230919,162600,142174380,4185,4185,4185,4185,0
|
|
20230919,162500,142174380,4185,4185,4185,4185,0
|
|
20230919,162400,142174380,4185,4185,4185,4185,0
|
|
20230919,162300,142174380,4185,4185,4185,4185,0
|
|
20230919,162200,142174380,4185,4185,4185,4185,0
|
|
20230919,162100,142174380,4185,4185,4185,4185,0
|
|
20230919,162000,142174380,4185,4185,4185,4185,0
|
|
20230919,161900,142174380,4185,4185,4185,4185,0
|
|
20230919,161800,142174380,4185,4185,4185,4185,0
|
|
20230919,161700,142174380,4185,4185,4185,4185,0
|
|
20230919,161600,142174380,4185,4185,4185,4185,0
|
|
20230919,161500,142174380,4185,4185,4185,4185,0
|
|
20230919,161400,142174380,4185,4185,4185,4185,0
|
|
20230919,161300,142174380,4185,4185,4185,4185,0
|
|
20230919,161200,142174380,4185,4185,4185,4185,0
|
|
20230919,161100,142174380,4185,4185,4185,4185,0
|
|
20230919,161000,142174380,4185,4185,4185,4185,0
|
|
20230919,160900,142174380,4185,4185,4185,4185,0
|
|
20230919,160800,142174380,4185,4185,4185,4185,0
|
|
20230919,160700,142174380,4185,4185,4185,4185,0
|
|
20230919,160600,142174380,4185,4185,4185,4185,0
|
|
20230919,160500,142174380,4185,4185,4185,4185,0
|
|
20230919,160400,142174380,4185,4185,4185,4185,0
|
|
20230919,160300,142174380,4185,4185,4185,4185,0
|
|
20230919,160200,142174380,4185,4185,4185,4185,0
|
|
20230919,160100,142174380,4185,4185,4185,4185,0
|
|
20230919,160000,142174380,4185,4185,4185,4185,0
|
|
20230919,155900,142174380,4185,4185,4185,4185,0
|
|
20230919,155800,142174380,4185,4185,4185,4185,0
|
|
20230919,155700,142174380,4185,4185,4185,4185,1796
|
|
20230919,155600,142174380,4185,4185,4185,4185,0
|
|
20230919,155500,142174380,4185,4185,4185,4185,0
|
|
20230919,155400,142174380,4185,4185,4185,4185,0
|
|
20230919,155300,142174380,4185,4185,4185,4185,0
|
|
20230919,155200,142174380,4185,4185,4185,4185,0
|
|
20230919,155100,142174380,4185,4185,4185,4185,0
|
|
20230919,155000,142174380,4185,4185,4185,4185,0
|
|
20230919,154900,142174380,4185,4185,4185,4185,0
|
|
20230919,154800,142174380,4185,4185,4185,4185,0
|
|
20230919,154700,142174380,4185,4185,4185,4185,0
|
|
20230919,154600,142174380,4185,4185,4185,4185,0
|
|
20230919,154500,142174380,4185,4185,4185,4185,0
|
|
20230919,154400,142174380,4185,4185,4185,4185,0
|
|
20230919,154300,142174380,4185,4185,4185,4185,0
|
|
20230919,154200,142174380,4185,4185,4185,4185,0
|
|
20230919,154100,142174380,4185,4185,4185,4185,0
|
|
20230919,154000,142174380,4185,4185,4185,4185,0
|
|
20230919,153900,142174380,4185,4185,4185,4185,0
|
|
20230919,153800,142174380,4185,4185,4185,4185,0
|
|
20230919,153700,142174380,4185,4185,4185,4185,0
|
|
20230919,153600,142174380,4185,4185,4185,4185,0
|
|
20230919,153500,142174380,4185,4185,4185,4185,0
|
|
20230919,153400,142174380,4185,4185,4185,4185,0
|
|
20230919,153300,142174380,4185,4185,4185,4185,0
|
|
20230919,153200,142174380,4185,4185,4185,4185,0
|
|
20230919,153100,142174380,4185,4185,4185,4185,0
|
|
20230919,153000,142174380,4185,4185,4185,4185,1796
|
|
20230919,152900,134658120,4190,4190,4190,4190,0
|
|
20230919,152800,134658120,4190,4190,4190,4190,0
|
|
20230919,152700,134658120,4190,4190,4190,4190,0
|
|
20230919,152600,134658120,4190,4190,4190,4190,0
|
|
20230919,152500,134658120,4190,4190,4190,4190,0
|
|
20230919,152400,134658120,4190,4190,4190,4190,0
|
|
20230919,152300,134658120,4190,4190,4190,4190,0
|
|
20230919,152200,134658120,4190,4190,4190,4190,0
|
|
20230919,152100,134658120,4190,4190,4190,4190,0
|
|
20230919,152000,134658120,4190,4190,4190,4190,0
|
|
20230919,151900,134658120,4190,4195,4195,4190,2000
|
|
20230919,151800,126273890,4200,4200,4200,4200,2423
|
|
20230919,151700,116097290,4200,4225,4225,4200,5039
|
|
20230919,151600,94915550,4220,4220,4220,4220,93
|
|
20230919,151500,94523090,4210,4210,4210,4210,0
|
|
20230919,151400,94523090,4210,4210,4210,4210,0
|
|
20230919,151300,94523090,4210,4210,4210,4210,0
|
|
20230919,151200,94523090,4210,4210,4210,4210,0
|
|
20230919,151100,94523090,4210,4210,4210,4210,0
|
|
20230919,151000,94523090,4210,4215,4215,4210,170
|
|
20230919,150900,93807050,4215,4215,4215,4215,0
|
|
20230919,150800,93807050,4215,4215,4215,4215,0
|
|
20230919,150700,93807050,4215,4215,4215,4215,0
|
|
20230919,150600,93807050,4215,4215,4215,4215,0
|
|
20230919,150500,93807050,4215,4215,4215,4215,0
|
|
20230919,150400,93807050,4215,4215,4215,4215,1
|
|
20230919,150300,93802835,4215,4215,4215,4215,0
|
|
20230919,150200,93802835,4215,4215,4215,4215,0
|
|
20230919,150100,93802835,4215,4215,4215,4215,0
|
|
20230919,150000,93802835,4215,4215,4215,4215,0
|
|
20230919,145900,93802835,4215,4215,4215,4215,0
|
|
20230919,145800,93802835,4215,4215,4215,4215,0
|
|
20230919,145700,93802835,4215,4215,4215,4215,100
|
|
20230919,145600,93381335,4215,4215,4215,4215,0
|
|
20230919,145500,93381335,4215,4215,4215,4215,1
|
|
20230919,145400,93377120,4215,4215,4215,4215,0
|
|
20230919,145300,93377120,4215,4215,4215,4215,21
|
|
20230919,145200,93288605,4220,4220,4220,4220,0
|
|
20230919,145100,93288605,4220,4220,4220,4220,0
|
|
20230919,145000,93288605,4220,4220,4220,4220,0
|
|
20230919,144900,93288605,4220,4220,4220,4220,0
|
|
20230919,144800,93288605,4220,4220,4220,4220,0
|
|
20230919,144700,93288605,4220,4220,4220,4220,0
|
|
20230919,144600,93288605,4220,4220,4220,4220,0
|
|
20230919,144500,93288605,4220,4220,4220,4220,0
|
|
20230919,144400,93288605,4220,4220,4220,4220,2
|
|
20230919,144300,93280165,4220,4220,4220,4220,0
|
|
20230919,144200,93280165,4220,4220,4220,4220,0
|
|
20230919,144100,93280165,4220,4220,4220,4220,1001
|
|
20230919,144000,89055945,4230,4230,4230,4230,0
|
|
20230919,143900,89055945,4230,4230,4230,4230,0
|
|
20230919,143800,89055945,4230,4230,4230,4230,0
|
|
20230919,143700,89055945,4230,4230,4230,4230,0
|
|
20230919,143600,89055945,4230,4230,4230,4230,0
|
|
20230919,143500,89055945,4230,4230,4230,4230,0
|
|
20230919,143400,89055945,4230,4230,4230,4230,0
|
|
20230919,143300,89055945,4230,4230,4230,4230,0
|
|
20230919,143200,89055945,4230,4230,4230,4230,1
|
|
20230919,143100,89051715,4210,4210,4210,4210,0
|
|
20230919,143000,89051715,4210,4210,4210,4210,0
|
|
20230919,142900,89051715,4210,4210,4210,4210,0
|
|
20230919,142800,89051715,4210,4210,4210,4210,0
|
|
20230919,142700,89051715,4210,4210,4210,4210,0
|
|
20230919,142600,89051715,4210,4210,4215,4210,16
|
|
20230919,142500,88984350,4210,4210,4210,4210,207
|
|
20230919,142400,88112880,4210,4210,4210,4210,0
|
|
20230919,142300,88112880,4210,4210,4210,4210,1
|
|
20230919,142200,88108670,4210,4210,4210,4210,15
|
|
20230919,142100,88045520,4210,4210,4210,4210,0
|
|
20230919,142000,88045520,4210,4210,4210,4210,0
|
|
20230919,141900,88045520,4210,4210,4210,4210,523
|
|
20230919,141800,85843690,4210,4210,4210,4210,5
|
|
20230919,141700,85822640,4210,4210,4210,4210,0
|
|
20230919,141600,85822640,4210,4210,4210,4210,10
|
|
20230919,141500,85780540,4210,4210,4210,4210,7
|
|
20230919,141400,85751070,4210,4210,4210,4210,15
|
|
20230919,141300,85687920,4210,4215,4215,4210,3558
|
|
20230919,141200,70701185,4220,4220,4220,4220,0
|
|
20230919,141100,70701185,4220,4220,4220,4220,2066
|
|
20230919,141000,61982665,4225,4225,4225,4225,0
|
|
20230919,140900,61982665,4225,4225,4225,4225,0
|
|
20230919,140800,61982665,4225,4225,4225,4225,0
|
|
20230919,140700,61982665,4225,4225,4225,4225,0
|
|
20230919,140600,61982665,4225,4225,4225,4225,0
|
|
20230919,140500,61982665,4225,4225,4225,4225,0
|
|
20230919,140400,61982665,4225,4225,4225,4225,0
|
|
20230919,140300,61982665,4225,4225,4225,4225,0
|
|
20230919,140200,61982665,4225,4225,4225,4225,500
|
|
20230919,140100,59870165,4220,4220,4220,4220,0
|
|
20230919,140000,59870165,4220,4220,4220,4220,0
|
|
20230919,135900,59870165,4220,4220,4220,4220,0
|
|
20230919,135800,59870165,4220,4220,4220,4220,0
|
|
20230919,135700,59870165,4220,4220,4220,4220,0
|
|
20230919,135600,59870165,4220,4220,4220,4220,0
|
|
20230919,135500,59870165,4220,4220,4220,4220,0
|
|
20230919,135400,59870165,4220,4220,4220,4220,0
|
|
20230919,135300,59870165,4220,4220,4220,4220,0
|
|
20230919,135200,59870165,4220,4220,4220,4220,0
|
|
20230919,135100,59870165,4220,4220,4220,4220,100
|
|
20230919,135000,59448165,4220,4220,4220,4220,0
|
|
20230919,134900,59448165,4220,4220,4220,4220,0
|
|
20230919,134800,59448165,4220,4220,4220,4220,0
|
|
20230919,134700,59448165,4220,4220,4220,4220,0
|
|
20230919,134600,59448165,4220,4220,4220,4220,0
|
|
20230919,134500,59448165,4220,4220,4220,4220,0
|
|
20230919,134400,59448165,4220,4220,4220,4220,0
|
|
20230919,134300,59448165,4220,4220,4220,4220,0
|
|
20230919,134200,59448165,4220,4220,4220,4220,0
|
|
20230919,134100,59448165,4220,4220,4220,4220,0
|
|
20230919,134000,59448165,4220,4220,4220,4220,0
|
|
20230919,133900,59448165,4220,4220,4220,4220,0
|
|
20230919,133800,59448165,4220,4220,4220,4220,0
|
|
20230919,133700,59448165,4220,4220,4220,4220,0
|
|
20230919,133600,59448165,4220,4220,4220,4220,100
|
|
20230919,133500,59026165,4220,4220,4220,4220,155
|
|
20230919,133400,58372065,4215,4215,4215,4215,0
|
|
20230919,133300,58372065,4215,4215,4215,4215,0
|
|
20230919,133200,58372065,4215,4215,4215,4215,0
|
|
20230919,133100,58372065,4215,4215,4215,4215,0
|
|
20230919,133000,58372065,4215,4215,4215,4215,90
|
|
20230919,132900,57992715,4220,4220,4220,4220,0
|
|
20230919,132800,57992715,4220,4220,4220,4220,0
|
|
20230919,132700,57992715,4220,4220,4220,4220,0
|
|
20230919,132600,57992715,4220,4220,4220,4220,10
|
|
20230919,132500,57950515,4220,4220,4220,4220,0
|
|
20230919,132400,57950515,4220,4220,4220,4220,0
|
|
20230919,132300,57950515,4220,4220,4220,4220,0
|
|
20230919,132200,57950515,4220,4220,4220,4220,1
|
|
20230919,132100,57946295,4230,4230,4230,4230,0
|
|
20230919,132000,57946295,4230,4230,4230,4230,0
|
|
20230919,131900,57946295,4230,4230,4230,4230,0
|
|
20230919,131800,57946295,4230,4230,4230,4230,0
|
|
20230919,131700,57946295,4230,4230,4230,4230,0
|
|
20230919,131600,57946295,4230,4230,4230,4230,0
|
|
20230919,131500,57946295,4230,4230,4230,4230,1
|
|
20230919,131400,57942065,4215,4215,4215,4215,0
|
|
20230919,131300,57942065,4215,4215,4215,4215,0
|
|
20230919,131200,57942065,4215,4215,4215,4215,0
|
|
20230919,131100,57942065,4215,4215,4215,4215,49
|
|
20230919,131000,57735530,4215,4220,4220,4215,1757
|
|
20230919,130900,50326450,4220,4220,4220,4220,0
|
|
20230919,130800,50326450,4220,4220,4220,4220,0
|
|
20230919,130700,50326450,4220,4220,4220,4220,0
|
|
20230919,130600,50326450,4220,4220,4220,4220,0
|
|
20230919,130500,50326450,4220,4220,4220,4220,2
|
|
20230919,130400,50318010,4220,4220,4220,4220,0
|
|
20230919,130300,50318010,4220,4225,4225,4220,60
|
|
20230919,130200,50064755,4240,4240,4240,4240,1
|
|
20230919,130100,50060515,4240,4240,4240,4240,0
|
|
20230919,130000,50060515,4240,4240,4240,4240,0
|
|
20230919,125900,50060515,4240,4240,4240,4240,0
|
|
20230919,125800,50060515,4240,4240,4240,4240,0
|
|
20230919,125700,50060515,4240,4240,4240,4240,0
|
|
20230919,125600,50060515,4240,4240,4240,4240,0
|
|
20230919,125500,50060515,4240,4240,4240,4240,0
|
|
20230919,125400,50060515,4240,4240,4240,4240,130
|
|
20230919,125300,49509315,4225,4225,4225,4225,0
|
|
20230919,125200,49509315,4225,4225,4225,4225,500
|
|
20230919,125100,47396815,4240,4240,4240,4240,0
|
|
20230919,125000,47396815,4240,4240,4240,4240,0
|
|
20230919,124900,47396815,4240,4240,4240,4240,0
|
|
20230919,124800,47396815,4240,4240,4240,4240,2
|
|
20230919,124700,47388335,4225,4225,4225,4225,0
|
|
20230919,124600,47388335,4225,4225,4225,4225,0
|
|
20230919,124500,47388335,4225,4225,4225,4225,101
|
|
20230919,124400,46961610,4220,4220,4220,4220,0
|
|
20230919,124300,46961610,4220,4220,4220,4220,0
|
|
20230919,124200,46961610,4220,4220,4220,4220,0
|
|
20230919,124100,46961610,4220,4220,4220,4220,0
|
|
20230919,124000,46961610,4220,4220,4220,4220,0
|
|
20230919,123900,46961610,4220,4220,4220,4220,0
|
|
20230919,123800,46961610,4220,4220,4220,4220,0
|
|
20230919,123700,46961610,4220,4220,4220,4220,0
|
|
20230919,123600,46961610,4220,4240,4240,4220,215
|
|
20230919,123500,46053890,4240,4240,4240,4240,0
|
|
20230919,123400,46053890,4240,4240,4240,4240,0
|
|
20230919,123300,46053890,4240,4240,4240,4240,0
|
|
20230919,123200,46053890,4240,4240,4240,4240,0
|
|
20230919,123100,46053890,4240,4240,4240,4240,0
|
|
20230919,123000,46053890,4240,4240,4240,4240,0
|
|
20230919,122900,46053890,4240,4240,4240,4240,2
|
|
20230919,122800,46045410,4220,4220,4220,4220,0
|
|
20230919,122700,46045410,4220,4220,4220,4220,0
|
|
20230919,122600,46045410,4220,4220,4220,4220,10
|
|
20230919,122500,46003210,4240,4240,4240,4240,0
|
|
20230919,122400,46003210,4240,4240,4240,4240,0
|
|
20230919,122300,46003210,4240,4240,4240,4240,0
|
|
20230919,122200,46003210,4240,4240,4240,4240,0
|
|
20230919,122100,46003210,4240,4240,4240,4240,0
|
|
20230919,122000,46003210,4240,4240,4240,4240,1
|
|
20230919,121900,45998970,4230,4230,4230,4230,0
|
|
20230919,121800,45998970,4230,4230,4230,4230,0
|
|
20230919,121700,45998970,4230,4230,4230,4230,0
|
|
20230919,121600,45998970,4230,4230,4230,4230,0
|
|
20230919,121500,45998970,4230,4230,4230,4230,3
|
|
20230919,121400,45986280,4245,4245,4245,4245,0
|
|
20230919,121300,45986280,4245,4245,4245,4245,0
|
|
20230919,121200,45986280,4245,4245,4245,4245,0
|
|
20230919,121100,45986280,4245,4245,4245,4245,0
|
|
20230919,121000,45986280,4245,4245,4245,4245,0
|
|
20230919,120900,45986280,4245,4245,4245,4245,0
|
|
20230919,120800,45986280,4245,4245,4245,4245,0
|
|
20230919,120700,45986280,4245,4245,4245,4245,0
|
|
20230919,120600,45986280,4245,4245,4245,4245,0
|
|
20230919,120500,45986280,4245,4245,4245,4245,0
|
|
20230919,120400,45986280,4245,4245,4245,4245,0
|
|
20230919,120300,45986280,4245,4245,4245,4245,10
|
|
20230919,120200,45943830,4245,4245,4245,4245,1
|
|
20230919,120100,45939585,4220,4220,4220,4220,10
|
|
20230919,120000,45897385,4245,4245,4245,4245,1
|
|
20230919,115900,45893140,4245,4245,4245,4245,0
|
|
20230919,115800,45893140,4245,4245,4245,4245,0
|
|
20230919,115700,45893140,4245,4245,4245,4245,0
|
|
20230919,115600,45893140,4245,4245,4245,4245,0
|
|
20230919,115500,45893140,4245,4245,4245,4245,0
|
|
20230919,115400,45893140,4245,4245,4245,4245,0
|
|
20230919,115300,45893140,4245,4245,4245,4245,1
|
|
20230919,115200,45888895,4220,4220,4220,4220,0
|
|
20230919,115100,45888895,4220,4220,4220,4220,0
|
|
20230919,115000,45888895,4220,4220,4220,4220,0
|
|
20230919,114900,45888895,4220,4220,4220,4220,0
|
|
20230919,114800,45888895,4220,4220,4220,4220,6
|
|
20230919,114700,45863575,4245,4245,4245,4245,0
|
|
20230919,114600,45863575,4245,4245,4245,4245,2
|
|
20230919,114500,45855085,4245,4245,4245,4245,0
|
|
20230919,114400,45855085,4245,4245,4245,4245,10
|
|
20230919,114300,45812635,4220,4220,4220,4220,10
|
|
20230919,114200,45770435,4220,4220,4220,4220,0
|
|
20230919,114100,45770435,4220,4220,4220,4220,0
|
|
20230919,114000,45770435,4220,4225,4225,4220,560
|
|
20230919,113900,43406390,4230,4230,4230,4230,0
|
|
20230919,113800,43406390,4230,4230,4230,4230,408
|
|
20230919,113700,41680550,4260,4260,4260,4260,0
|
|
20230919,113600,41680550,4260,4260,4260,4260,0
|
|
20230919,113500,41680550,4260,4260,4260,4260,0
|
|
20230919,113400,41680550,4260,4260,4260,4260,0
|
|
20230919,113300,41680550,4260,4260,4260,4260,0
|
|
20230919,113200,41680550,4260,4260,4260,4260,0
|
|
20230919,113100,41680550,4260,4260,4260,4260,0
|
|
20230919,113000,41680550,4260,4235,4260,4235,136
|
|
20230919,112900,41104565,4235,4235,4235,4235,0
|
|
20230919,112800,41104565,4235,4235,4235,4235,0
|
|
20230919,112700,41104565,4235,4235,4235,4235,0
|
|
20230919,112600,41104565,4235,4235,4235,4235,1000
|
|
20230919,112500,36869565,4260,4260,4260,4260,0
|
|
20230919,112400,36869565,4260,4260,4260,4260,235
|
|
20230919,112300,35868465,4260,4260,4260,4260,0
|
|
20230919,112200,35868465,4260,4260,4260,4260,1
|
|
20230919,112100,35864205,4260,4260,4260,4260,0
|
|
20230919,112000,35864205,4260,4260,4260,4260,0
|
|
20230919,111900,35864205,4260,4260,4260,4260,0
|
|
20230919,111800,35864205,4260,4260,4260,4260,25
|
|
20230919,111700,35757705,4260,4260,4260,4260,0
|
|
20230919,111600,35757705,4260,4260,4260,4260,0
|
|
20230919,111500,35757705,4260,4260,4260,4260,0
|
|
20230919,111400,35757705,4260,4260,4260,4260,0
|
|
20230919,111300,35757705,4260,4230,4260,4230,2
|
|
20230919,111200,35749215,4230,4230,4230,4230,0
|
|
20230919,111100,35749215,4230,4230,4230,4230,0
|
|
20230919,111000,35749215,4230,4230,4230,4230,0
|
|
20230919,110900,35749215,4230,4230,4230,4230,2
|
|
20230919,110800,35740755,4230,4230,4230,4230,0
|
|
20230919,110700,35740755,4230,4230,4230,4230,0
|
|
20230919,110600,35740755,4230,4230,4230,4230,0
|
|
20230919,110500,35740755,4230,4235,4235,4230,100
|
|
20230919,110400,35317625,4230,4230,4230,4230,0
|
|
20230919,110300,35317625,4230,4235,4235,4230,30
|
|
20230919,110200,35190650,4245,4245,4245,4245,0
|
|
20230919,110100,35190650,4245,4245,4245,4245,15
|
|
20230919,110000,35126975,4245,4245,4245,4245,14
|
|
20230919,105900,35067545,4245,4245,4245,4245,0
|
|
20230919,105800,35067545,4245,4245,4245,4245,0
|
|
20230919,105700,35067545,4245,4245,4245,4245,0
|
|
20230919,105600,35067545,4245,4245,4245,4245,0
|
|
20230919,105500,35067545,4245,4245,4245,4245,0
|
|
20230919,105400,35067545,4245,4245,4245,4245,0
|
|
20230919,105300,35067545,4245,4245,4245,4245,30
|
|
20230919,105200,34940195,4245,4245,4245,4245,0
|
|
20230919,105100,34940195,4245,4245,4245,4245,0
|
|
20230919,105000,34940195,4245,4245,4245,4245,0
|
|
20230919,104900,34940195,4245,4245,4245,4245,0
|
|
20230919,104800,34940195,4245,4245,4245,4245,0
|
|
20230919,104700,34940195,4245,4245,4245,4245,0
|
|
20230919,104600,34940195,4245,4245,4245,4245,300
|
|
20230919,104500,33666695,4245,4245,4245,4245,0
|
|
20230919,104400,33666695,4245,4245,4245,4245,0
|
|
20230919,104300,33666695,4245,4245,4245,4245,0
|
|
20230919,104200,33666695,4245,4245,4245,4245,0
|
|
20230919,104100,33666695,4245,4245,4245,4245,0
|
|
20230919,104000,33666695,4245,4245,4245,4245,0
|
|
20230919,103900,33666695,4245,4245,4245,4245,0
|
|
20230919,103800,33666695,4245,4245,4245,4245,0
|
|
20230919,103700,33666695,4245,4245,4245,4245,1
|
|
20230919,103600,33662450,4230,4230,4230,4230,0
|
|
20230919,103500,33662450,4230,4225,4230,4225,279
|
|
20230919,103400,32483265,4230,4230,4230,4230,227
|
|
20230919,103300,31523055,4235,4235,4235,4235,0
|
|
20230919,103200,31523055,4235,4235,4235,4235,0
|
|
20230919,103100,31523055,4235,4235,4235,4235,0
|
|
20230919,103000,31523055,4235,4235,4235,4235,7
|
|
20230919,102900,31493410,4235,4235,4235,4235,0
|
|
20230919,102800,31493410,4235,4235,4235,4235,0
|
|
20230919,102700,31493410,4235,4235,4235,4235,5
|
|
20230919,102600,31472235,4235,4235,4235,4235,0
|
|
20230919,102500,31472235,4235,4235,4235,4235,0
|
|
20230919,102400,31472235,4235,4235,4235,4235,4
|
|
20230919,102300,31455295,4240,4240,4240,4240,0
|
|
20230919,102200,31455295,4240,4240,4240,4240,0
|
|
20230919,102100,31455295,4240,4240,4240,4240,3
|
|
20230919,102000,31442575,4245,4225,4245,4225,11
|
|
20230919,101900,31396080,4225,4225,4225,4225,0
|
|
20230919,101800,31396080,4225,4225,4225,4225,0
|
|
20230919,101700,31396080,4225,4225,4225,4225,0
|
|
20230919,101600,31396080,4225,4225,4225,4225,0
|
|
20230919,101500,31396080,4225,4240,4240,4225,1069
|
|
20230919,101400,26873705,4240,4240,4240,4240,0
|
|
20230919,101300,26873705,4240,4240,4240,4240,0
|
|
20230919,101200,26873705,4240,4240,4240,4240,1
|
|
20230919,101100,26869465,4240,4240,4240,4240,0
|
|
20230919,101000,26869465,4240,4240,4240,4240,0
|
|
20230919,100900,26869465,4240,4240,4240,4240,500
|
|
20230919,100800,24749465,4240,4240,4240,4240,0
|
|
20230919,100700,24749465,4240,4240,4240,4240,0
|
|
20230919,100600,24749465,4240,4240,4240,4240,0
|
|
20230919,100500,24749465,4240,4240,4240,4240,0
|
|
20230919,100400,24749465,4240,4240,4240,4240,0
|
|
20230919,100300,24749465,4240,4245,4245,4240,109
|
|
20230919,100200,24287290,4240,4240,4240,4240,0
|
|
20230919,100100,24287290,4240,4240,4240,4240,0
|
|
20230919,100000,24287290,4240,4240,4240,4240,300
|
|
20230919,095900,23015290,4265,4265,4265,4265,9
|
|
20230919,095800,22976905,4265,4265,4265,4265,0
|
|
20230919,095700,22976905,4265,4265,4265,4265,0
|
|
20230919,095600,22976905,4265,4265,4265,4265,0
|
|
20230919,095500,22976905,4265,4265,4265,4265,0
|
|
20230919,095400,22976905,4265,4265,4265,4265,1
|
|
20230919,095300,22972640,4265,4265,4265,4265,0
|
|
20230919,095200,22972640,4265,4265,4265,4265,1
|
|
20230919,095100,22968375,4240,4240,4240,4240,1
|
|
20230919,095000,22964135,4240,4240,4240,4240,0
|
|
20230919,094900,22964135,4240,4240,4240,4240,40
|
|
20230919,094800,22794535,4240,4240,4240,4240,0
|
|
20230919,094700,22794535,4240,4240,4240,4240,0
|
|
20230919,094600,22794535,4240,4240,4240,4240,36
|
|
20230919,094500,22641895,4240,4240,4240,4240,0
|
|
20230919,094400,22641895,4240,4240,4240,4240,0
|
|
20230919,094300,22641895,4240,4240,4240,4240,110
|
|
20230919,094200,22175495,4240,4240,4240,4240,15
|
|
20230919,094100,22111895,4240,4240,4240,4240,0
|
|
20230919,094000,22111895,4240,4245,4245,4240,351
|
|
20230919,093900,20623630,4245,4245,4245,4245,200
|
|
20230919,093800,19774630,4265,4265,4265,4265,1
|
|
20230919,093700,19770365,4260,4260,4260,4260,1
|
|
20230919,093600,19766105,4265,4265,4265,4265,4
|
|
20230919,093500,19749045,4240,4250,4250,4240,344
|
|
20230919,093400,18287245,4270,4270,4270,4270,0
|
|
20230919,093300,18287245,4270,4260,4270,4260,305
|
|
20230919,093200,16987895,4280,4280,4280,4265,67
|
|
20230919,093100,16702095,4280,4280,4280,4280,0
|
|
20230919,093000,16702095,4280,4265,4280,4265,2
|
|
20230919,092900,16693550,4265,4265,4265,4265,0
|
|
20230919,092800,16693550,4265,4280,4280,4265,184
|
|
20230919,092700,15908595,4280,4280,4280,4280,30
|
|
20230919,092600,15780195,4280,4280,4280,4280,0
|
|
20230919,092500,15780195,4280,4270,4280,4270,2
|
|
20230919,092400,15771645,4270,4270,4270,4270,0
|
|
20230919,092300,15771645,4270,4270,4270,4270,0
|
|
20230919,092200,15771645,4270,4270,4270,4270,0
|
|
20230919,092100,15771645,4270,4270,4270,4270,200
|
|
20230919,092000,14917645,4280,4280,4280,4280,200
|
|
20230919,091900,14061645,4270,4270,4270,4270,0
|
|
20230919,091800,14061645,4270,4265,4270,4265,249
|
|
20230919,091700,12998450,4260,4260,4260,4260,0
|
|
20230919,091600,12998450,4260,4260,4260,4260,120
|
|
20230919,091500,12487250,4260,4260,4260,4260,40
|
|
20230919,091400,12316850,4260,4265,4265,4260,30
|
|
20230919,091300,12188950,4265,4265,4265,4265,200
|
|
20230919,091200,11335950,4250,4250,4250,4250,0
|
|
20230919,091100,11335950,4250,4250,4250,4250,0
|
|
20230919,091000,11335950,4250,4275,4275,4250,461
|
|
20230919,090900,9374200,4240,4255,4255,4240,228
|
|
20230919,090800,8406970,4275,4275,4275,4275,100
|
|
20230919,090700,7979470,4280,4280,4280,4280,0
|
|
20230919,090600,7979470,4280,4280,4280,4280,0
|
|
20230919,090500,7979470,4280,4280,4280,4280,0
|
|
20230919,090400,7979470,4280,4280,4280,4280,200
|
|
20230919,090300,7123470,4280,4280,4280,4280,0
|
|
20230919,090200,7123470,4280,4280,4280,4280,0
|
|
20230919,090100,7123470,4280,4245,4280,4245,202
|
|
20230919,090000,6258945,4245,4280,4280,4245,1472
|