663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200000,155023650,4125,4125,4125,4125,258
|
|
20230920,195900,155023650,4125,4125,4125,4125,0
|
|
20230920,195800,155023650,4125,4125,4125,4125,0
|
|
20230920,195700,155023650,4125,4125,4125,4125,0
|
|
20230920,195600,155023650,4125,4125,4125,4125,0
|
|
20230920,195500,155023650,4125,4125,4125,4125,0
|
|
20230920,195400,155023650,4125,4125,4125,4125,0
|
|
20230920,195300,155023650,4125,4125,4125,4125,0
|
|
20230920,195200,155023650,4125,4125,4125,4125,0
|
|
20230920,195100,155023650,4125,4125,4125,4125,0
|
|
20230920,195000,155023650,4125,4125,4125,4125,0
|
|
20230920,194900,155023650,4125,4125,4125,4125,0
|
|
20230920,194800,155023650,4125,4125,4125,4125,0
|
|
20230920,194700,155023650,4125,4125,4125,4125,0
|
|
20230920,194600,155023650,4125,4125,4125,4125,0
|
|
20230920,194500,155023650,4125,4125,4125,4125,0
|
|
20230920,194400,155023650,4125,4125,4125,4125,0
|
|
20230920,194300,155023650,4125,4125,4125,4125,0
|
|
20230920,194200,155023650,4125,4125,4125,4125,0
|
|
20230920,194100,155023650,4125,4125,4125,4125,0
|
|
20230920,194000,155023650,4125,4125,4125,4125,0
|
|
20230920,193900,155023650,4125,4125,4125,4125,0
|
|
20230920,193800,155023650,4125,4125,4125,4125,0
|
|
20230920,193700,155023650,4125,4125,4125,4125,0
|
|
20230920,193600,155023650,4125,4125,4125,4125,0
|
|
20230920,193500,155023650,4125,4125,4125,4125,0
|
|
20230920,193400,155023650,4125,4125,4125,4125,0
|
|
20230920,193300,155023650,4125,4125,4125,4125,0
|
|
20230920,193200,155023650,4125,4125,4125,4125,0
|
|
20230920,193100,155023650,4125,4125,4125,4125,0
|
|
20230920,193000,155023650,4125,4125,4125,4125,258
|
|
20230920,192900,155023650,4125,4125,4125,4125,0
|
|
20230920,192800,155023650,4125,4125,4125,4125,0
|
|
20230920,192700,155023650,4125,4125,4125,4125,0
|
|
20230920,192600,155023650,4125,4125,4125,4125,0
|
|
20230920,192500,155023650,4125,4125,4125,4125,0
|
|
20230920,192400,155023650,4125,4125,4125,4125,0
|
|
20230920,192300,155023650,4125,4125,4125,4125,0
|
|
20230920,192200,155023650,4125,4125,4125,4125,0
|
|
20230920,192100,155023650,4125,4125,4125,4125,0
|
|
20230920,192000,155023650,4125,4125,4125,4125,0
|
|
20230920,191900,155023650,4125,4125,4125,4125,0
|
|
20230920,191800,155023650,4125,4125,4125,4125,0
|
|
20230920,191700,155023650,4125,4125,4125,4125,0
|
|
20230920,191600,155023650,4125,4125,4125,4125,0
|
|
20230920,191500,155023650,4125,4125,4125,4125,0
|
|
20230920,191400,155023650,4125,4125,4125,4125,0
|
|
20230920,191300,155023650,4125,4125,4125,4125,0
|
|
20230920,191200,155023650,4125,4125,4125,4125,0
|
|
20230920,191100,155023650,4125,4125,4125,4125,0
|
|
20230920,191000,155023650,4125,4125,4125,4125,0
|
|
20230920,190900,155023650,4125,4125,4125,4125,0
|
|
20230920,190800,155023650,4125,4125,4125,4125,0
|
|
20230920,190700,155023650,4125,4125,4125,4125,0
|
|
20230920,190600,155023650,4125,4125,4125,4125,0
|
|
20230920,190500,155023650,4125,4125,4125,4125,0
|
|
20230920,190400,155023650,4125,4125,4125,4125,0
|
|
20230920,190300,155023650,4125,4125,4125,4125,0
|
|
20230920,190200,155023650,4125,4125,4125,4125,0
|
|
20230920,190100,155023650,4125,4125,4125,4125,0
|
|
20230920,190000,155023650,4125,4125,4125,4125,258
|
|
20230920,185900,155023650,4125,4125,4125,4125,0
|
|
20230920,185800,155023650,4125,4125,4125,4125,0
|
|
20230920,185700,155023650,4125,4125,4125,4125,0
|
|
20230920,185600,155023650,4125,4125,4125,4125,0
|
|
20230920,185500,155023650,4125,4125,4125,4125,0
|
|
20230920,185400,155023650,4125,4125,4125,4125,0
|
|
20230920,185300,155023650,4125,4125,4125,4125,0
|
|
20230920,185200,155023650,4125,4125,4125,4125,0
|
|
20230920,185100,155023650,4125,4125,4125,4125,0
|
|
20230920,185000,155023650,4125,4125,4125,4125,0
|
|
20230920,184900,155023650,4125,4125,4125,4125,0
|
|
20230920,184800,155023650,4125,4125,4125,4125,0
|
|
20230920,184700,155023650,4125,4125,4125,4125,0
|
|
20230920,184600,155023650,4125,4125,4125,4125,0
|
|
20230920,184500,155023650,4125,4125,4125,4125,0
|
|
20230920,184400,155023650,4125,4125,4125,4125,0
|
|
20230920,184300,155023650,4125,4125,4125,4125,0
|
|
20230920,184200,155023650,4125,4125,4125,4125,0
|
|
20230920,184100,155023650,4125,4125,4125,4125,0
|
|
20230920,184000,155023650,4125,4125,4125,4125,0
|
|
20230920,183900,155023650,4125,4125,4125,4125,0
|
|
20230920,183800,155023650,4125,4125,4125,4125,0
|
|
20230920,183700,155023650,4125,4125,4125,4125,0
|
|
20230920,183600,155023650,4125,4125,4125,4125,0
|
|
20230920,183500,155023650,4125,4125,4125,4125,0
|
|
20230920,183400,155023650,4125,4125,4125,4125,0
|
|
20230920,183300,155023650,4125,4125,4125,4125,0
|
|
20230920,183200,155023650,4125,4125,4125,4125,0
|
|
20230920,183100,155023650,4125,4125,4125,4125,0
|
|
20230920,183000,155023650,4125,4125,4125,4125,258
|
|
20230920,182900,155023650,4125,4125,4125,4125,0
|
|
20230920,182800,155023650,4125,4125,4125,4125,0
|
|
20230920,182700,155023650,4125,4125,4125,4125,0
|
|
20230920,182600,155023650,4125,4125,4125,4125,0
|
|
20230920,182500,155023650,4125,4125,4125,4125,0
|
|
20230920,182400,155023650,4125,4125,4125,4125,0
|
|
20230920,182300,155023650,4125,4125,4125,4125,0
|
|
20230920,182200,155023650,4125,4125,4125,4125,0
|
|
20230920,182100,155023650,4125,4125,4125,4125,0
|
|
20230920,182000,155023650,4125,4125,4125,4125,0
|
|
20230920,181900,155023650,4125,4125,4125,4125,0
|
|
20230920,181800,155023650,4125,4125,4125,4125,0
|
|
20230920,181700,155023650,4125,4125,4125,4125,0
|
|
20230920,181600,155023650,4125,4125,4125,4125,0
|
|
20230920,181500,155023650,4125,4125,4125,4125,0
|
|
20230920,181400,155023650,4125,4125,4125,4125,0
|
|
20230920,181300,155023650,4125,4125,4125,4125,0
|
|
20230920,181200,155023650,4125,4125,4125,4125,0
|
|
20230920,181100,155023650,4125,4125,4125,4125,0
|
|
20230920,181000,155023650,4125,4125,4125,4125,0
|
|
20230920,180900,155023650,4125,4125,4125,4125,0
|
|
20230920,180800,155023650,4125,4125,4125,4125,0
|
|
20230920,180700,155023650,4125,4125,4125,4125,0
|
|
20230920,180600,155023650,4125,4125,4125,4125,0
|
|
20230920,180500,155023650,4125,4125,4125,4125,0
|
|
20230920,180400,155023650,4125,4125,4125,4125,0
|
|
20230920,180300,155023650,4125,4125,4125,4125,0
|
|
20230920,180200,155023650,4125,4125,4125,4125,0
|
|
20230920,180100,155023650,4125,4125,4125,4125,0
|
|
20230920,180000,155023650,4125,4125,4125,4125,258
|
|
20230920,175900,155023650,4125,4125,4125,4125,0
|
|
20230920,175800,155023650,4125,4125,4125,4125,0
|
|
20230920,175700,155023650,4125,4125,4125,4125,0
|
|
20230920,175600,155023650,4125,4125,4125,4125,0
|
|
20230920,175500,155023650,4125,4125,4125,4125,0
|
|
20230920,175400,155023650,4125,4125,4125,4125,0
|
|
20230920,175300,155023650,4125,4125,4125,4125,0
|
|
20230920,175200,155023650,4125,4125,4125,4125,0
|
|
20230920,175100,155023650,4125,4125,4125,4125,0
|
|
20230920,175000,155023650,4125,4125,4125,4125,0
|
|
20230920,174900,155023650,4125,4125,4125,4125,0
|
|
20230920,174800,155023650,4125,4125,4125,4125,0
|
|
20230920,174700,155023650,4125,4125,4125,4125,0
|
|
20230920,174600,155023650,4125,4125,4125,4125,0
|
|
20230920,174500,155023650,4125,4125,4125,4125,0
|
|
20230920,174400,155023650,4125,4125,4125,4125,0
|
|
20230920,174300,155023650,4125,4125,4125,4125,0
|
|
20230920,174200,155023650,4125,4125,4125,4125,0
|
|
20230920,174100,155023650,4125,4125,4125,4125,0
|
|
20230920,174000,155023650,4125,4125,4125,4125,0
|
|
20230920,173900,155023650,4125,4125,4125,4125,0
|
|
20230920,173800,155023650,4125,4125,4125,4125,0
|
|
20230920,173700,155023650,4125,4125,4125,4125,0
|
|
20230920,173600,155023650,4125,4125,4125,4125,0
|
|
20230920,173500,155023650,4125,4125,4125,4125,0
|
|
20230920,173400,155023650,4125,4125,4125,4125,0
|
|
20230920,173300,155023650,4125,4125,4125,4125,0
|
|
20230920,173200,155023650,4125,4125,4125,4125,0
|
|
20230920,173100,155023650,4125,4125,4125,4125,0
|
|
20230920,173000,155023650,4125,4125,4125,4125,258
|
|
20230920,172900,155023650,4125,4125,4125,4125,0
|
|
20230920,172800,155023650,4125,4125,4125,4125,0
|
|
20230920,172700,155023650,4125,4125,4125,4125,0
|
|
20230920,172600,155023650,4125,4125,4125,4125,0
|
|
20230920,172500,155023650,4125,4125,4125,4125,0
|
|
20230920,172400,155023650,4125,4125,4125,4125,0
|
|
20230920,172300,155023650,4125,4125,4125,4125,0
|
|
20230920,172200,155023650,4125,4125,4125,4125,0
|
|
20230920,172100,155023650,4125,4125,4125,4125,0
|
|
20230920,172000,155023650,4125,4125,4125,4125,0
|
|
20230920,171900,155023650,4125,4125,4125,4125,0
|
|
20230920,171800,155023650,4125,4125,4125,4125,0
|
|
20230920,171700,155023650,4125,4125,4125,4125,0
|
|
20230920,171600,155023650,4125,4125,4125,4125,0
|
|
20230920,171500,155023650,4125,4125,4125,4125,0
|
|
20230920,171400,155023650,4125,4125,4125,4125,0
|
|
20230920,171300,155023650,4125,4125,4125,4125,0
|
|
20230920,171200,155023650,4125,4125,4125,4125,0
|
|
20230920,171100,155023650,4125,4125,4125,4125,0
|
|
20230920,171000,155023650,4125,4125,4125,4125,0
|
|
20230920,170900,155023650,4125,4125,4125,4125,0
|
|
20230920,170800,155023650,4125,4125,4125,4125,0
|
|
20230920,170700,155023650,4125,4125,4125,4125,0
|
|
20230920,170600,155023650,4125,4125,4125,4125,0
|
|
20230920,170500,155023650,4125,4125,4125,4125,0
|
|
20230920,170400,155023650,4125,4125,4125,4125,0
|
|
20230920,170300,155023650,4125,4125,4125,4125,0
|
|
20230920,170200,155023650,4125,4125,4125,4125,0
|
|
20230920,170100,155023650,4125,4125,4125,4125,0
|
|
20230920,170000,155023650,4125,4125,4125,4125,258
|
|
20230920,165900,155023650,4125,4125,4125,4125,0
|
|
20230920,165800,155023650,4125,4125,4125,4125,0
|
|
20230920,165700,155023650,4125,4125,4125,4125,0
|
|
20230920,165600,155023650,4125,4125,4125,4125,0
|
|
20230920,165500,155023650,4125,4125,4125,4125,0
|
|
20230920,165400,155023650,4125,4125,4125,4125,0
|
|
20230920,165300,155023650,4125,4125,4125,4125,0
|
|
20230920,165200,155023650,4125,4125,4125,4125,0
|
|
20230920,165100,155023650,4125,4125,4125,4125,0
|
|
20230920,165000,155023650,4125,4125,4125,4125,0
|
|
20230920,164900,155023650,4125,4125,4125,4125,0
|
|
20230920,164800,155023650,4125,4125,4125,4125,0
|
|
20230920,164700,155023650,4125,4125,4125,4125,0
|
|
20230920,164600,155023650,4125,4125,4125,4125,0
|
|
20230920,164500,155023650,4125,4125,4125,4125,0
|
|
20230920,164400,155023650,4125,4125,4125,4125,0
|
|
20230920,164300,155023650,4125,4125,4125,4125,0
|
|
20230920,164200,155023650,4125,4125,4125,4125,0
|
|
20230920,164100,155023650,4125,4125,4125,4125,0
|
|
20230920,164000,155023650,4125,4125,4125,4125,0
|
|
20230920,163900,155023650,4125,4125,4125,4125,0
|
|
20230920,163800,155023650,4125,4125,4125,4125,0
|
|
20230920,163700,155023650,4125,4125,4125,4125,0
|
|
20230920,163600,155023650,4125,4125,4125,4125,0
|
|
20230920,163500,155023650,4125,4125,4125,4125,0
|
|
20230920,163400,155023650,4125,4125,4125,4125,0
|
|
20230920,163300,155023650,4125,4125,4125,4125,0
|
|
20230920,163200,155023650,4125,4125,4125,4125,0
|
|
20230920,163100,155023650,4125,4125,4125,4125,0
|
|
20230920,163000,155023650,4125,4125,4125,4125,258
|
|
20230920,162900,155023650,4125,4125,4125,4125,0
|
|
20230920,162800,155023650,4125,4125,4125,4125,0
|
|
20230920,162700,155023650,4125,4125,4125,4125,0
|
|
20230920,162600,155023650,4125,4125,4125,4125,0
|
|
20230920,162500,155023650,4125,4125,4125,4125,0
|
|
20230920,162400,155023650,4125,4125,4125,4125,0
|
|
20230920,162300,155023650,4125,4125,4125,4125,0
|
|
20230920,162200,155023650,4125,4125,4125,4125,0
|
|
20230920,162100,155023650,4125,4125,4125,4125,0
|
|
20230920,162000,155023650,4125,4125,4125,4125,0
|
|
20230920,161900,155023650,4125,4125,4125,4125,0
|
|
20230920,161800,155023650,4125,4125,4125,4125,0
|
|
20230920,161700,155023650,4125,4125,4125,4125,0
|
|
20230920,161600,155023650,4125,4125,4125,4125,0
|
|
20230920,161500,155023650,4125,4125,4125,4125,0
|
|
20230920,161400,155023650,4125,4125,4125,4125,0
|
|
20230920,161300,155023650,4125,4125,4125,4125,0
|
|
20230920,161200,155023650,4125,4125,4125,4125,0
|
|
20230920,161100,155023650,4125,4125,4125,4125,0
|
|
20230920,161000,155023650,4125,4125,4125,4125,0
|
|
20230920,160900,155023650,4125,4125,4125,4125,0
|
|
20230920,160800,155023650,4125,4125,4125,4125,0
|
|
20230920,160700,155023650,4125,4125,4125,4125,0
|
|
20230920,160600,155023650,4125,4125,4125,4125,0
|
|
20230920,160500,155023650,4125,4125,4125,4125,0
|
|
20230920,160400,155023650,4125,4125,4125,4125,0
|
|
20230920,160300,155023650,4125,4125,4125,4125,0
|
|
20230920,160200,155023650,4125,4125,4125,4125,0
|
|
20230920,160100,155023650,4125,4125,4125,4125,0
|
|
20230920,160000,155023650,4125,4125,4125,4125,258
|
|
20230920,155900,155023650,4125,4125,4125,4125,0
|
|
20230920,155800,155023650,4125,4125,4125,4125,0
|
|
20230920,155700,155023650,4125,4125,4125,4125,0
|
|
20230920,155600,155023650,4125,4125,4125,4125,0
|
|
20230920,155500,155023650,4125,4125,4125,4125,0
|
|
20230920,155400,155023650,4125,4125,4125,4125,0
|
|
20230920,155300,155023650,4125,4125,4125,4125,0
|
|
20230920,155200,155023650,4125,4125,4125,4125,0
|
|
20230920,155100,155023650,4125,4125,4125,4125,0
|
|
20230920,155000,155023650,4125,4125,4125,4125,0
|
|
20230920,154900,155023650,4125,4125,4125,4125,0
|
|
20230920,154800,155023650,4125,4125,4125,4125,0
|
|
20230920,154700,155023650,4125,4125,4125,4125,0
|
|
20230920,154600,155023650,4125,4125,4125,4125,0
|
|
20230920,154500,155023650,4125,4125,4125,4125,0
|
|
20230920,154400,155023650,4125,4125,4125,4125,0
|
|
20230920,154300,155023650,4125,4125,4125,4125,0
|
|
20230920,154200,155023650,4125,4125,4125,4125,0
|
|
20230920,154100,155023650,4125,4125,4125,4125,0
|
|
20230920,154000,155023650,4125,4125,4125,4125,0
|
|
20230920,153900,155023650,4125,4125,4125,4125,0
|
|
20230920,153800,155023650,4125,4125,4125,4125,0
|
|
20230920,153700,155023650,4125,4125,4125,4125,0
|
|
20230920,153600,155023650,4125,4125,4125,4125,0
|
|
20230920,153500,155023650,4125,4125,4125,4125,0
|
|
20230920,153400,155023650,4125,4125,4125,4125,0
|
|
20230920,153300,155023650,4125,4125,4125,4125,0
|
|
20230920,153200,155023650,4125,4125,4125,4125,0
|
|
20230920,153100,155023650,4125,4125,4125,4125,0
|
|
20230920,153000,155023650,4125,4125,4125,4125,516
|
|
20230920,152900,153959400,4110,4110,4110,4110,0
|
|
20230920,152800,153959400,4110,4110,4110,4110,0
|
|
20230920,152700,153959400,4110,4110,4110,4110,0
|
|
20230920,152600,153959400,4110,4110,4110,4110,0
|
|
20230920,152500,153959400,4110,4110,4110,4110,0
|
|
20230920,152400,153959400,4110,4110,4110,4110,0
|
|
20230920,152300,153959400,4110,4110,4110,4110,0
|
|
20230920,152200,153959400,4110,4110,4110,4110,0
|
|
20230920,152100,153959400,4110,4110,4110,4110,0
|
|
20230920,152000,153959400,4110,4110,4110,4110,0
|
|
20230920,151900,153959400,4110,4110,4110,4110,2
|
|
20230920,151800,153951180,4110,4110,4110,4110,0
|
|
20230920,151700,153951180,4110,4110,4110,4110,10
|
|
20230920,151600,153910080,4110,4110,4110,4110,10
|
|
20230920,151500,153868980,4110,4105,4110,4105,2
|
|
20230920,151400,153860765,4100,4100,4100,4100,0
|
|
20230920,151300,153860765,4100,4100,4100,4100,0
|
|
20230920,151200,153860765,4100,4100,4100,4100,510
|
|
20230920,151100,151769765,4110,4110,4110,4110,1
|
|
20230920,151000,151765655,4115,4115,4115,4115,0
|
|
20230920,150900,151765655,4115,4115,4115,4115,1
|
|
20230920,150800,151761540,4115,4115,4115,4115,1
|
|
20230920,150700,151757425,4100,4100,4115,4100,201
|
|
20230920,150600,150933310,4115,4115,4115,4115,0
|
|
20230920,150500,150933310,4115,4115,4115,4115,106
|
|
20230920,150400,150497120,4115,4115,4115,4115,0
|
|
20230920,150300,150497120,4115,4115,4115,4115,104
|
|
20230920,150200,150069160,4125,4125,4125,4125,0
|
|
20230920,150100,150069160,4125,4125,4125,4125,1
|
|
20230920,150000,150065035,4115,4115,4115,4115,5
|
|
20230920,145900,150044460,4115,4115,4115,4115,0
|
|
20230920,145800,150044460,4115,4115,4115,4115,0
|
|
20230920,145700,150044460,4115,4115,4115,4115,0
|
|
20230920,145600,150044460,4115,4115,4115,4115,1643
|
|
20230920,145500,143283515,4115,4115,4115,4115,0
|
|
20230920,145400,143283515,4115,4115,4115,4115,4
|
|
20230920,145300,143267055,4115,4115,4115,4115,1
|
|
20230920,145200,143262940,4115,4110,4115,4110,2
|
|
20230920,145100,143254715,4115,4115,4115,4115,1
|
|
20230920,145000,143250600,4110,4110,4110,4110,0
|
|
20230920,144900,143250600,4110,4110,4110,4110,0
|
|
20230920,144800,143250600,4110,4110,4110,4110,5
|
|
20230920,144700,143230050,4110,4110,4110,4110,1
|
|
20230920,144600,143225940,4110,4110,4110,4110,0
|
|
20230920,144500,143225940,4110,4110,4110,4110,0
|
|
20230920,144400,143225940,4110,4100,4110,4100,2
|
|
20230920,144300,143217730,4100,4100,4100,4100,0
|
|
20230920,144200,143217730,4100,4100,4100,4100,184
|
|
20230920,144100,142463330,4100,4100,4100,4100,3
|
|
20230920,144000,142451030,4115,4115,4115,4115,0
|
|
20230920,143900,142451030,4115,4100,4115,4100,2
|
|
20230920,143800,142442815,4100,4100,4100,4100,0
|
|
20230920,143700,142442815,4100,4100,4100,4100,1196
|
|
20230920,143600,137539215,4100,4100,4100,4095,260
|
|
20230920,143500,136473245,4100,4100,4100,4100,50
|
|
20230920,143400,136268245,4105,4105,4105,4105,0
|
|
20230920,143300,136268245,4105,4105,4105,4105,0
|
|
20230920,143200,136268245,4105,4105,4105,4105,0
|
|
20230920,143100,136268245,4105,4105,4105,4105,0
|
|
20230920,143000,136268245,4105,4105,4105,4105,5
|
|
20230920,142900,136247720,4115,4115,4115,4115,0
|
|
20230920,142800,136247720,4115,4115,4115,4115,0
|
|
20230920,142700,136247720,4115,4115,4115,4115,0
|
|
20230920,142600,136247720,4115,4115,4115,4115,0
|
|
20230920,142500,136247720,4115,4100,4115,4100,2
|
|
20230920,142400,136239505,4100,4100,4100,4100,538
|
|
20230920,142300,134033705,4115,4105,4115,4105,201
|
|
20230920,142200,133208590,4105,4105,4105,4105,0
|
|
20230920,142100,133208590,4105,4105,4105,4105,5
|
|
20230920,142000,133188065,4100,4100,4100,4100,0
|
|
20230920,141900,133188065,4100,4100,4100,4100,0
|
|
20230920,141800,133188065,4100,4100,4100,4100,0
|
|
20230920,141700,133188065,4100,4100,4100,4100,0
|
|
20230920,141600,133188065,4100,4100,4100,4100,0
|
|
20230920,141500,133188065,4100,4100,4100,4100,0
|
|
20230920,141400,133188065,4100,4100,4100,4100,0
|
|
20230920,141300,133188065,4100,4100,4100,4100,12
|
|
20230920,141200,133138865,4100,4100,4100,4100,0
|
|
20230920,141100,133138865,4100,4100,4100,4100,0
|
|
20230920,141000,133138865,4100,4110,4110,4100,107
|
|
20230920,140900,132700135,4100,4100,4100,4100,0
|
|
20230920,140800,132700135,4100,4100,4100,4100,0
|
|
20230920,140700,132700135,4100,4100,4100,4100,0
|
|
20230920,140600,132700135,4100,4100,4100,4100,0
|
|
20230920,140500,132700135,4100,4100,4100,4100,41
|
|
20230920,140400,132532035,4095,4100,4100,4095,889
|
|
20230920,140300,128891535,4100,4100,4100,4100,0
|
|
20230920,140200,128891535,4100,4100,4100,4100,0
|
|
20230920,140100,128891535,4100,4100,4100,4100,0
|
|
20230920,140000,128891535,4100,4100,4100,4100,0
|
|
20230920,135900,128891535,4100,4100,4100,4100,0
|
|
20230920,135800,128891535,4100,4100,4100,4100,0
|
|
20230920,135700,128891535,4100,4100,4100,4100,0
|
|
20230920,135600,128891535,4100,4100,4100,4100,15
|
|
20230920,135500,128830035,4100,4100,4100,4100,103
|
|
20230920,135400,128407735,4100,4100,4100,4100,0
|
|
20230920,135300,128407735,4100,4100,4100,4100,0
|
|
20230920,135200,128407735,4100,4100,4100,4100,0
|
|
20230920,135100,128407735,4100,4100,4100,4100,102
|
|
20230920,135000,127989535,4100,4100,4100,4100,2438
|
|
20230920,134900,117993735,4100,4100,4100,4100,0
|
|
20230920,134800,117993735,4100,4100,4100,4100,0
|
|
20230920,134700,117993735,4100,4100,4100,4100,0
|
|
20230920,134600,117993735,4100,4100,4100,4100,0
|
|
20230920,134500,117993735,4100,4100,4100,4100,0
|
|
20230920,134400,117993735,4100,4100,4100,4100,0
|
|
20230920,134300,117993735,4100,4100,4100,4100,0
|
|
20230920,134200,117993735,4100,4100,4100,4100,300
|
|
20230920,134100,116763735,4100,4100,4100,4100,0
|
|
20230920,134000,116763735,4100,4100,4100,4100,0
|
|
20230920,133900,116763735,4100,4105,4105,4100,20
|
|
20230920,133800,116681685,4100,4100,4100,4100,0
|
|
20230920,133700,116681685,4100,4100,4100,4100,70
|
|
20230920,133600,116394685,4120,4120,4120,4120,0
|
|
20230920,133500,116394685,4120,4120,4120,4120,0
|
|
20230920,133400,116394685,4120,4120,4120,4120,2
|
|
20230920,133300,116386445,4100,4100,4100,4100,40
|
|
20230920,133200,116222445,4105,4105,4105,4105,1
|
|
20230920,133100,116218340,4115,4115,4115,4115,20
|
|
20230920,133000,116136040,4120,4120,4120,4120,5
|
|
20230920,132900,116115440,4120,4100,4120,4100,1510
|
|
20230920,132800,109919240,4100,4100,4100,4100,0
|
|
20230920,132700,109919240,4100,4105,4105,4100,2000
|
|
20230920,132600,101713155,4105,4105,4105,4105,405
|
|
20230920,132500,100050630,4125,4115,4135,4115,112
|
|
20230920,132400,99589650,4110,4110,4110,4110,1
|
|
20230920,132300,99585540,4110,4115,4115,4110,179
|
|
20230920,132200,98849750,4110,4110,4110,4110,5
|
|
20230920,132100,98829200,4110,4110,4110,4110,0
|
|
20230920,132000,98829200,4110,4115,4115,4110,1571
|
|
20230920,131900,92372365,4115,4115,4115,4115,0
|
|
20230920,131800,92372365,4115,4115,4115,4115,0
|
|
20230920,131700,92372365,4115,4115,4115,4115,0
|
|
20230920,131600,92372365,4115,4115,4115,4115,55
|
|
20230920,131500,92146040,4140,4140,4140,4140,0
|
|
20230920,131400,92146040,4140,4140,4140,4140,0
|
|
20230920,131300,92146040,4140,4140,4140,4140,0
|
|
20230920,131200,92146040,4140,4140,4140,4140,0
|
|
20230920,131100,92146040,4140,4140,4140,4140,0
|
|
20230920,131000,92146040,4140,4140,4140,4140,0
|
|
20230920,130900,92146040,4140,4140,4140,4140,0
|
|
20230920,130800,92146040,4140,4140,4140,4140,0
|
|
20230920,130700,92146040,4140,4140,4140,4140,0
|
|
20230920,130600,92146040,4140,4140,4140,4140,0
|
|
20230920,130500,92146040,4140,4140,4140,4140,0
|
|
20230920,130400,92146040,4140,4140,4140,4140,0
|
|
20230920,130300,92146040,4140,4140,4140,4140,0
|
|
20230920,130200,92146040,4140,4140,4140,4140,0
|
|
20230920,130100,92146040,4140,4140,4140,4140,0
|
|
20230920,130000,92146040,4140,4140,4140,4140,0
|
|
20230920,125900,92146040,4140,4140,4140,4140,0
|
|
20230920,125800,92146040,4140,4140,4140,4140,195
|
|
20230920,125700,91338740,4150,4150,4150,4150,0
|
|
20230920,125600,91338740,4150,4150,4150,4150,0
|
|
20230920,125500,91338740,4150,4150,4150,4150,0
|
|
20230920,125400,91338740,4150,4150,4150,4150,1
|
|
20230920,125300,91334590,4150,4130,4150,4130,413
|
|
20230920,125200,89622880,4130,4130,4130,4130,300
|
|
20230920,125100,88383880,4130,4115,4130,4115,466
|
|
20230920,125000,86464055,4110,4110,4110,4110,0
|
|
20230920,124900,86464055,4110,4110,4110,4110,0
|
|
20230920,124800,86464055,4110,4110,4110,4110,0
|
|
20230920,124700,86464055,4110,4130,4130,4110,95
|
|
20230920,124600,86073370,4130,4120,4130,4110,745
|
|
20230920,124500,83008350,4120,4120,4120,4120,0
|
|
20230920,124400,83008350,4120,4120,4120,4120,20
|
|
20230920,124300,82925950,4115,4115,4115,4115,0
|
|
20230920,124200,82925950,4115,4115,4115,4115,0
|
|
20230920,124100,82925950,4115,4115,4115,4115,50
|
|
20230920,124000,82720200,4115,4115,4115,4115,0
|
|
20230920,123900,82720200,4115,4115,4115,4115,20
|
|
20230920,123800,82637900,4115,4115,4115,4115,0
|
|
20230920,123700,82637900,4115,4120,4120,4115,13
|
|
20230920,123600,82584355,4120,4120,4120,4120,51
|
|
20230920,123500,82374235,4120,4120,4120,4120,0
|
|
20230920,123400,82374235,4120,4120,4120,4120,0
|
|
20230920,123300,82374235,4120,4120,4120,4120,0
|
|
20230920,123200,82374235,4120,4120,4120,4120,0
|
|
20230920,123100,82374235,4120,4120,4120,4120,0
|
|
20230920,123000,82374235,4120,4115,4120,4115,51
|
|
20230920,122900,82164120,4115,4115,4115,4115,0
|
|
20230920,122800,82164120,4115,4115,4115,4115,100
|
|
20230920,122700,81752620,4115,4115,4115,4115,14
|
|
20230920,122600,81695010,4120,4120,4120,4120,0
|
|
20230920,122500,81695010,4120,4120,4120,4120,0
|
|
20230920,122400,81695010,4120,4120,4120,4120,0
|
|
20230920,122300,81695010,4120,4120,4120,4120,0
|
|
20230920,122200,81695010,4120,4120,4120,4120,25
|
|
20230920,122100,81592010,4120,4120,4120,4120,0
|
|
20230920,122000,81592010,4120,4120,4120,4120,0
|
|
20230920,121900,81592010,4120,4120,4120,4120,0
|
|
20230920,121800,81592010,4120,4120,4120,4120,0
|
|
20230920,121700,81592010,4120,4120,4120,4120,10
|
|
20230920,121600,81550810,4120,4120,4120,4120,0
|
|
20230920,121500,81550810,4120,4120,4120,4120,0
|
|
20230920,121400,81550810,4120,4120,4120,4120,0
|
|
20230920,121300,81550810,4120,4120,4120,4120,5
|
|
20230920,121200,81530210,4120,4120,4120,4120,0
|
|
20230920,121100,81530210,4120,4120,4120,4120,0
|
|
20230920,121000,81530210,4120,4120,4120,4120,0
|
|
20230920,120900,81530210,4120,4120,4120,4120,15
|
|
20230920,120800,81468410,4120,4120,4120,4120,0
|
|
20230920,120700,81468410,4120,4120,4120,4120,0
|
|
20230920,120600,81468410,4120,4120,4120,4120,5
|
|
20230920,120500,81447810,4130,4130,4130,4130,5
|
|
20230920,120400,81427160,4130,4130,4130,4130,0
|
|
20230920,120300,81427160,4130,4130,4130,4130,0
|
|
20230920,120200,81427160,4130,4130,4130,4130,0
|
|
20230920,120100,81427160,4130,4130,4130,4130,5
|
|
20230920,120000,81406510,4125,4125,4125,4125,0
|
|
20230920,115900,81406510,4125,4125,4125,4125,20
|
|
20230920,115800,81324010,4125,4125,4125,4125,0
|
|
20230920,115700,81324010,4125,4125,4125,4125,0
|
|
20230920,115600,81324010,4125,4125,4125,4125,0
|
|
20230920,115500,81324010,4125,4125,4125,4125,0
|
|
20230920,115400,81324010,4125,4125,4125,4125,242
|
|
20230920,115300,80325760,4125,4115,4125,4110,2002
|
|
20230920,115200,72096180,4115,4115,4115,4115,0
|
|
20230920,115100,72096180,4115,4115,4115,4115,105
|
|
20230920,115000,71664105,4115,4115,4115,4115,0
|
|
20230920,114900,71664105,4115,4115,4115,4115,37
|
|
20230920,114800,71511850,4130,4130,4130,4130,0
|
|
20230920,114700,71511850,4130,4130,4130,4130,0
|
|
20230920,114600,71511850,4130,4130,4130,4130,0
|
|
20230920,114500,71511850,4130,4130,4130,4130,0
|
|
20230920,114400,71511850,4130,4130,4130,4130,1
|
|
20230920,114300,71507720,4130,4130,4130,4130,0
|
|
20230920,114200,71507720,4130,4130,4130,4130,1
|
|
20230920,114100,71503590,4120,4120,4120,4120,0
|
|
20230920,114000,71503590,4120,4120,4120,4120,0
|
|
20230920,113900,71503590,4120,4120,4120,4120,0
|
|
20230920,113800,71503590,4120,4120,4120,4120,0
|
|
20230920,113700,71503590,4120,4120,4120,4120,20
|
|
20230920,113600,71421190,4115,4115,4115,4115,10
|
|
20230920,113500,71380040,4115,4115,4115,4115,0
|
|
20230920,113400,71380040,4115,4115,4115,4115,5
|
|
20230920,113300,71359465,4115,4115,4115,4115,0
|
|
20230920,113200,71359465,4115,4115,4115,4115,10
|
|
20230920,113100,71318315,4115,4115,4120,4115,99
|
|
20230920,113000,70910880,4115,4115,4115,4115,158
|
|
20230920,112900,70260710,4115,4115,4115,4115,0
|
|
20230920,112800,70260710,4115,4115,4115,4115,0
|
|
20230920,112700,70260710,4115,4115,4115,4115,0
|
|
20230920,112600,70260710,4115,4115,4115,4115,0
|
|
20230920,112500,70260710,4115,4115,4115,4115,0
|
|
20230920,112400,70260710,4115,4115,4115,4115,0
|
|
20230920,112300,70260710,4115,4115,4115,4115,220
|
|
20230920,112200,69355410,4120,4125,4125,4120,36
|
|
20230920,112100,69207065,4125,4125,4125,4125,0
|
|
20230920,112000,69207065,4125,4125,4125,4125,0
|
|
20230920,111900,69207065,4125,4125,4125,4125,6
|
|
20230920,111800,69182315,4115,4115,4115,4115,0
|
|
20230920,111700,69182315,4115,4115,4115,4115,0
|
|
20230920,111600,69182315,4115,4115,4115,4115,0
|
|
20230920,111500,69182315,4115,4115,4115,4115,0
|
|
20230920,111400,69182315,4115,4115,4115,4115,0
|
|
20230920,111300,69182315,4115,4115,4115,4115,0
|
|
20230920,111200,69182315,4115,4115,4115,4115,0
|
|
20230920,111100,69182315,4115,4115,4115,4115,0
|
|
20230920,111000,69182315,4115,4115,4115,4115,0
|
|
20230920,110900,69182315,4115,4115,4115,4115,5
|
|
20230920,110800,69161740,4115,4115,4115,4115,13
|
|
20230920,110700,69108245,4115,4115,4115,4115,223
|
|
20230920,110600,68190600,4120,4120,4120,4120,1
|
|
20230920,110500,68186480,4115,4115,4115,4115,0
|
|
20230920,110400,68186480,4115,4115,4115,4115,539
|
|
20230920,110300,65968495,4120,4120,4120,4120,0
|
|
20230920,110200,65968495,4120,4120,4120,4120,0
|
|
20230920,110100,65968495,4120,4120,4120,4120,85
|
|
20230920,110000,65618295,4120,4120,4120,4120,15
|
|
20230920,105900,65556495,4120,4120,4120,4120,0
|
|
20230920,105800,65556495,4120,4120,4120,4120,205
|
|
20230920,105700,64711895,4120,4125,4125,4120,451
|
|
20230920,105600,62853745,4125,4125,4125,4125,0
|
|
20230920,105500,62853745,4125,4145,4145,4125,97
|
|
20230920,105400,62453595,4145,4145,4145,4145,0
|
|
20230920,105300,62453595,4145,4145,4145,4145,1
|
|
20230920,105200,62449450,4120,4120,4120,4120,0
|
|
20230920,105100,62449450,4120,4120,4120,4120,0
|
|
20230920,105000,62449450,4120,4120,4120,4120,0
|
|
20230920,104900,62449450,4120,4125,4125,4120,474
|
|
20230920,104800,60496320,4150,4150,4150,4150,0
|
|
20230920,104700,60496320,4150,4150,4150,4150,0
|
|
20230920,104600,60496320,4150,4150,4150,4150,0
|
|
20230920,104500,60496320,4150,4150,4150,4150,0
|
|
20230920,104400,60496320,4150,4150,4150,4150,0
|
|
20230920,104300,60496320,4150,4150,4150,4150,0
|
|
20230920,104200,60496320,4150,4150,4150,4150,0
|
|
20230920,104100,60496320,4150,4150,4150,4150,0
|
|
20230920,104000,60496320,4150,4150,4150,4150,0
|
|
20230920,103900,60496320,4150,4150,4150,4150,0
|
|
20230920,103800,60496320,4150,4150,4150,4150,0
|
|
20230920,103700,60496320,4150,4150,4150,4150,0
|
|
20230920,103600,60496320,4150,4150,4150,4150,1
|
|
20230920,103500,60492170,4120,4120,4120,4120,0
|
|
20230920,103400,60492170,4120,4120,4120,4120,0
|
|
20230920,103300,60492170,4120,4120,4120,4120,0
|
|
20230920,103200,60492170,4120,4120,4120,4120,109
|
|
20230920,103100,60043090,4130,4130,4130,4130,30
|
|
20230920,103000,59919190,4130,4130,4130,4130,0
|
|
20230920,102900,59919190,4130,4130,4130,4130,0
|
|
20230920,102800,59919190,4130,4130,4130,4130,12
|
|
20230920,102700,59869630,4130,4130,4130,4130,0
|
|
20230920,102600,59869630,4130,4130,4130,4130,72
|
|
20230920,102500,59572270,4120,4120,4120,4120,0
|
|
20230920,102400,59572270,4120,4120,4120,4120,0
|
|
20230920,102300,59572270,4120,4120,4120,4120,0
|
|
20230920,102200,59572270,4120,4120,4120,4120,20
|
|
20230920,102100,59489870,4120,4120,4120,4120,18
|
|
20230920,102000,59415710,4120,4120,4120,4120,105
|
|
20230920,101900,58983110,4125,4125,4125,4125,43
|
|
20230920,101800,58805735,4150,4135,4150,4135,15
|
|
20230920,101700,58743635,4125,4125,4125,4125,0
|
|
20230920,101600,58743635,4125,4125,4125,4125,10
|
|
20230920,101500,58702385,4150,4150,4150,4150,0
|
|
20230920,101400,58702385,4150,4150,4150,4150,0
|
|
20230920,101300,58702385,4150,4135,4150,4135,37
|
|
20230920,101200,58549310,4125,4135,4135,4125,27
|
|
20230920,101100,58437730,4140,4140,4140,4135,50
|
|
20230920,101000,58230785,4140,4140,4140,4140,0
|
|
20230920,100900,58230785,4140,4140,4140,4140,0
|
|
20230920,100800,58230785,4140,4140,4140,4140,0
|
|
20230920,100700,58230785,4140,4140,4140,4140,5
|
|
20230920,100600,58210085,4140,4140,4140,4140,0
|
|
20230920,100500,58210085,4140,4140,4140,4140,0
|
|
20230920,100400,58210085,4140,4120,4140,4110,1237
|
|
20230920,100300,53119815,4150,4150,4150,4150,0
|
|
20230920,100200,53119815,4150,4120,4150,4115,320
|
|
20230920,100100,51799515,4115,4120,4120,4115,360
|
|
20230920,100000,50316615,4120,4120,4120,4120,0
|
|
20230920,095900,50316615,4120,4120,4125,4120,110
|
|
20230920,095800,49863365,4115,4120,4120,4115,915
|
|
20230920,095700,46093725,4125,4125,4125,4125,1
|
|
20230920,095600,46089600,4125,4125,4125,4125,151
|
|
20230920,095500,45466725,4125,4130,4130,4125,998
|
|
20230920,095400,41349465,4130,4130,4130,4130,671
|
|
20230920,095300,38578235,4135,4140,4140,4135,142
|
|
20230920,095200,37990360,4130,4135,4135,4130,1868
|
|
20230920,095100,30268680,4135,4135,4135,4135,0
|
|
20230920,095000,30268680,4135,4135,4135,4135,0
|
|
20230920,094900,30268680,4135,4135,4135,4135,0
|
|
20230920,094800,30268680,4135,4135,4135,4135,1
|
|
20230920,094700,30264545,4140,4140,4140,4140,144
|
|
20230920,094600,29668385,4140,4140,4140,4140,59
|
|
20230920,094500,29424125,4140,4140,4140,4140,5
|
|
20230920,094400,29403425,4140,4140,4140,4140,15
|
|
20230920,094300,29341325,4135,4135,4135,4135,144
|
|
20230920,094200,28745885,4140,4145,4145,4140,942
|
|
20230920,094100,24845505,4145,4150,4150,4145,18
|
|
20230920,094000,24770890,4150,4150,4150,4150,2
|
|
20230920,093900,24762590,4150,4150,4150,4145,515
|
|
20230920,093800,22627840,4150,4150,4150,4150,12
|
|
20230920,093700,22578040,4150,4150,4150,4145,31
|
|
20230920,093600,22449490,4150,4150,4150,4150,3
|
|
20230920,093500,22437040,4150,4150,4150,4150,73
|
|
20230920,093400,22134090,4150,4150,4150,4150,0
|
|
20230920,093300,22134090,4150,4150,4150,4150,7
|
|
20230920,093200,22105040,4150,4150,4150,4150,5
|
|
20230920,093100,22084290,4145,4145,4145,4145,0
|
|
20230920,093000,22084290,4145,4145,4145,4145,110
|
|
20230920,092900,21628340,4145,4145,4145,4145,10
|
|
20230920,092800,21586890,4145,4145,4145,4145,100
|
|
20230920,092700,21172390,4145,4145,4145,4145,0
|
|
20230920,092600,21172390,4145,4145,4145,4145,10
|
|
20230920,092500,21130940,4145,4150,4150,4145,2081
|
|
20230920,092400,12499845,4150,4150,4150,4150,860
|
|
20230920,092300,8930845,4155,4150,4155,4150,185
|
|
20230920,092200,8163085,4150,4155,4155,4150,820
|
|
20230920,092100,4758485,4160,4160,4160,4160,1
|
|
20230920,092000,4754325,4185,4185,4185,4185,0
|
|
20230920,091900,4754325,4185,4165,4190,4160,110
|
|
20230920,091800,4295590,4160,4160,4160,4160,0
|
|
20230920,091700,4295590,4160,4155,4160,4155,105
|
|
20230920,091600,3858815,4155,4165,4165,4155,21
|
|
20230920,091500,3771365,4165,4170,4170,4165,29
|
|
20230920,091400,3650440,4175,4155,4175,4155,128
|
|
20230920,091300,3118060,4155,4160,4160,4155,18
|
|
20230920,091200,3043255,4185,4180,4185,4180,27
|
|
20230920,091100,2930265,4185,4170,4185,4170,33
|
|
20230920,091000,2792250,4180,4180,4180,4180,5
|
|
20230920,090900,2771350,4180,4180,4180,4180,0
|
|
20230920,090800,2771350,4180,4180,4180,4180,0
|
|
20230920,090700,2771350,4180,4170,4180,4170,17
|
|
20230920,090600,2700300,4175,4175,4175,4175,0
|
|
20230920,090500,2700300,4175,4175,4175,4175,14
|
|
20230920,090400,2641850,4175,4175,4180,4175,61
|
|
20230920,090300,2386885,4185,4160,4185,4160,61
|
|
20230920,090200,2132450,4160,4165,4165,4160,6
|
|
20230920,090100,2107465,4180,4165,4180,4160,58
|
|
20230920,090000,1865765,4170,4185,4195,4170,446
|