682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201900,93550775,4040,4040,4040,4040,120
|
|
20230922,201800,93550775,4040,4040,4040,4040,0
|
|
20230922,201700,93550775,4040,4040,4040,4040,0
|
|
20230922,201600,93550775,4040,4040,4040,4040,0
|
|
20230922,201500,93550775,4040,4040,4040,4040,0
|
|
20230922,201400,93550775,4040,4040,4040,4040,0
|
|
20230922,201300,93550775,4040,4040,4040,4040,0
|
|
20230922,201200,93550775,4040,4040,4040,4040,0
|
|
20230922,201100,93550775,4040,4040,4040,4040,0
|
|
20230922,201000,93550775,4040,4040,4040,4040,0
|
|
20230922,200900,93550775,4040,4040,4040,4040,0
|
|
20230922,200800,93550775,4040,4040,4040,4040,0
|
|
20230922,200700,93550775,4040,4040,4040,4040,0
|
|
20230922,200600,93550775,4040,4040,4040,4040,0
|
|
20230922,200500,93550775,4040,4040,4040,4040,0
|
|
20230922,200400,93550775,4040,4040,4040,4040,0
|
|
20230922,200300,93550775,4040,4040,4040,4040,0
|
|
20230922,200200,93550775,4040,4040,4040,4040,0
|
|
20230922,200100,93550775,4040,4040,4040,4040,0
|
|
20230922,200000,93550775,4040,4040,4040,4040,0
|
|
20230922,195900,93550775,4040,4040,4040,4040,0
|
|
20230922,195800,93550775,4040,4040,4040,4040,0
|
|
20230922,195700,93550775,4040,4040,4040,4040,0
|
|
20230922,195600,93550775,4040,4040,4040,4040,0
|
|
20230922,195500,93550775,4040,4040,4040,4040,0
|
|
20230922,195400,93550775,4040,4040,4040,4040,0
|
|
20230922,195300,93550775,4040,4040,4040,4040,0
|
|
20230922,195200,93550775,4040,4040,4040,4040,0
|
|
20230922,195100,93550775,4040,4040,4040,4040,0
|
|
20230922,195000,93550775,4040,4040,4040,4040,0
|
|
20230922,194900,93550775,4040,4040,4040,4040,120
|
|
20230922,194800,93550775,4040,4040,4040,4040,0
|
|
20230922,194700,93550775,4040,4040,4040,4040,0
|
|
20230922,194600,93550775,4040,4040,4040,4040,0
|
|
20230922,194500,93550775,4040,4040,4040,4040,0
|
|
20230922,194400,93550775,4040,4040,4040,4040,0
|
|
20230922,194300,93550775,4040,4040,4040,4040,0
|
|
20230922,194200,93550775,4040,4040,4040,4040,0
|
|
20230922,194100,93550775,4040,4040,4040,4040,0
|
|
20230922,194000,93550775,4040,4040,4040,4040,0
|
|
20230922,193900,93550775,4040,4040,4040,4040,0
|
|
20230922,193800,93550775,4040,4040,4040,4040,0
|
|
20230922,193700,93550775,4040,4040,4040,4040,0
|
|
20230922,193600,93550775,4040,4040,4040,4040,0
|
|
20230922,193500,93550775,4040,4040,4040,4040,0
|
|
20230922,193400,93550775,4040,4040,4040,4040,0
|
|
20230922,193300,93550775,4040,4040,4040,4040,0
|
|
20230922,193200,93550775,4040,4040,4040,4040,0
|
|
20230922,193100,93550775,4040,4040,4040,4040,0
|
|
20230922,193000,93550775,4040,4040,4040,4040,0
|
|
20230922,192900,93550775,4040,4040,4040,4040,0
|
|
20230922,192800,93550775,4040,4040,4040,4040,0
|
|
20230922,192700,93550775,4040,4040,4040,4040,0
|
|
20230922,192600,93550775,4040,4040,4040,4040,0
|
|
20230922,192500,93550775,4040,4040,4040,4040,0
|
|
20230922,192400,93550775,4040,4040,4040,4040,0
|
|
20230922,192300,93550775,4040,4040,4040,4040,0
|
|
20230922,192200,93550775,4040,4040,4040,4040,0
|
|
20230922,192100,93550775,4040,4040,4040,4040,0
|
|
20230922,192000,93550775,4040,4040,4040,4040,0
|
|
20230922,191900,93550775,4040,4040,4040,4040,120
|
|
20230922,191800,93550775,4040,4040,4040,4040,0
|
|
20230922,191700,93550775,4040,4040,4040,4040,0
|
|
20230922,191600,93550775,4040,4040,4040,4040,0
|
|
20230922,191500,93550775,4040,4040,4040,4040,0
|
|
20230922,191400,93550775,4040,4040,4040,4040,0
|
|
20230922,191300,93550775,4040,4040,4040,4040,0
|
|
20230922,191200,93550775,4040,4040,4040,4040,0
|
|
20230922,191100,93550775,4040,4040,4040,4040,0
|
|
20230922,191000,93550775,4040,4040,4040,4040,0
|
|
20230922,190900,93550775,4040,4040,4040,4040,0
|
|
20230922,190800,93550775,4040,4040,4040,4040,0
|
|
20230922,190700,93550775,4040,4040,4040,4040,0
|
|
20230922,190600,93550775,4040,4040,4040,4040,0
|
|
20230922,190500,93550775,4040,4040,4040,4040,0
|
|
20230922,190400,93550775,4040,4040,4040,4040,0
|
|
20230922,190300,93550775,4040,4040,4040,4040,0
|
|
20230922,190200,93550775,4040,4040,4040,4040,0
|
|
20230922,190100,93550775,4040,4040,4040,4040,0
|
|
20230922,190000,93550775,4040,4040,4040,4040,0
|
|
20230922,185900,93550775,4040,4040,4040,4040,0
|
|
20230922,185800,93550775,4040,4040,4040,4040,0
|
|
20230922,185700,93550775,4040,4040,4040,4040,0
|
|
20230922,185600,93550775,4040,4040,4040,4040,0
|
|
20230922,185500,93550775,4040,4040,4040,4040,0
|
|
20230922,185400,93550775,4040,4040,4040,4040,0
|
|
20230922,185300,93550775,4040,4040,4040,4040,0
|
|
20230922,185200,93550775,4040,4040,4040,4040,0
|
|
20230922,185100,93550775,4040,4040,4040,4040,0
|
|
20230922,185000,93550775,4040,4040,4040,4040,0
|
|
20230922,184900,93550775,4040,4040,4040,4040,120
|
|
20230922,184800,93550775,4040,4040,4040,4040,0
|
|
20230922,184700,93550775,4040,4040,4040,4040,0
|
|
20230922,184600,93550775,4040,4040,4040,4040,0
|
|
20230922,184500,93550775,4040,4040,4040,4040,0
|
|
20230922,184400,93550775,4040,4040,4040,4040,0
|
|
20230922,184300,93550775,4040,4040,4040,4040,0
|
|
20230922,184200,93550775,4040,4040,4040,4040,0
|
|
20230922,184100,93550775,4040,4040,4040,4040,0
|
|
20230922,184000,93550775,4040,4040,4040,4040,0
|
|
20230922,183900,93550775,4040,4040,4040,4040,0
|
|
20230922,183800,93550775,4040,4040,4040,4040,0
|
|
20230922,183700,93550775,4040,4040,4040,4040,0
|
|
20230922,183600,93550775,4040,4040,4040,4040,0
|
|
20230922,183500,93550775,4040,4040,4040,4040,0
|
|
20230922,183400,93550775,4040,4040,4040,4040,0
|
|
20230922,183300,93550775,4040,4040,4040,4040,0
|
|
20230922,183200,93550775,4040,4040,4040,4040,0
|
|
20230922,183100,93550775,4040,4040,4040,4040,0
|
|
20230922,183000,93550775,4040,4040,4040,4040,0
|
|
20230922,182900,93550775,4040,4040,4040,4040,0
|
|
20230922,182800,93550775,4040,4040,4040,4040,0
|
|
20230922,182700,93550775,4040,4040,4040,4040,0
|
|
20230922,182600,93550775,4040,4040,4040,4040,0
|
|
20230922,182500,93550775,4040,4040,4040,4040,0
|
|
20230922,182400,93550775,4040,4040,4040,4040,0
|
|
20230922,182300,93550775,4040,4040,4040,4040,0
|
|
20230922,182200,93550775,4040,4040,4040,4040,0
|
|
20230922,182100,93550775,4040,4040,4040,4040,0
|
|
20230922,182000,93550775,4040,4040,4040,4040,0
|
|
20230922,181900,93550775,4040,4040,4040,4040,120
|
|
20230922,181800,93550775,4040,4040,4040,4040,0
|
|
20230922,181700,93550775,4040,4040,4040,4040,0
|
|
20230922,181600,93550775,4040,4040,4040,4040,0
|
|
20230922,181500,93550775,4040,4040,4040,4040,0
|
|
20230922,181400,93550775,4040,4040,4040,4040,0
|
|
20230922,181300,93550775,4040,4040,4040,4040,0
|
|
20230922,181200,93550775,4040,4040,4040,4040,0
|
|
20230922,181100,93550775,4040,4040,4040,4040,0
|
|
20230922,181000,93550775,4040,4040,4040,4040,0
|
|
20230922,180900,93550775,4040,4040,4040,4040,0
|
|
20230922,180800,93550775,4040,4040,4040,4040,0
|
|
20230922,180700,93550775,4040,4040,4040,4040,0
|
|
20230922,180600,93550775,4040,4040,4040,4040,0
|
|
20230922,180500,93550775,4040,4040,4040,4040,0
|
|
20230922,180400,93550775,4040,4040,4040,4040,0
|
|
20230922,180300,93550775,4040,4040,4040,4040,0
|
|
20230922,180200,93550775,4040,4040,4040,4040,0
|
|
20230922,180100,93550775,4040,4040,4040,4040,0
|
|
20230922,180000,93550775,4040,4040,4040,4040,0
|
|
20230922,175900,93550775,4040,4040,4040,4040,0
|
|
20230922,175800,93550775,4040,4040,4040,4040,0
|
|
20230922,175700,93550775,4040,4040,4040,4040,0
|
|
20230922,175600,93550775,4040,4040,4040,4040,0
|
|
20230922,175500,93550775,4040,4040,4040,4040,0
|
|
20230922,175400,93550775,4040,4040,4040,4040,0
|
|
20230922,175300,93550775,4040,4040,4040,4040,0
|
|
20230922,175200,93550775,4040,4040,4040,4040,0
|
|
20230922,175100,93550775,4040,4040,4040,4040,0
|
|
20230922,175000,93550775,4040,4040,4040,4040,0
|
|
20230922,174900,93550775,4040,4040,4040,4040,120
|
|
20230922,174800,93550775,4040,4040,4040,4040,0
|
|
20230922,174700,93550775,4040,4040,4040,4040,0
|
|
20230922,174600,93550775,4040,4040,4040,4040,0
|
|
20230922,174500,93550775,4040,4040,4040,4040,0
|
|
20230922,174400,93550775,4040,4040,4040,4040,0
|
|
20230922,174300,93550775,4040,4040,4040,4040,0
|
|
20230922,174200,93550775,4040,4040,4040,4040,0
|
|
20230922,174100,93550775,4040,4040,4040,4040,0
|
|
20230922,174000,93550775,4040,4040,4040,4040,0
|
|
20230922,173900,93550775,4040,4040,4040,4040,0
|
|
20230922,173800,93550775,4040,4040,4040,4040,0
|
|
20230922,173700,93550775,4040,4040,4040,4040,0
|
|
20230922,173600,93550775,4040,4040,4040,4040,0
|
|
20230922,173500,93550775,4040,4040,4040,4040,0
|
|
20230922,173400,93550775,4040,4040,4040,4040,0
|
|
20230922,173300,93550775,4040,4040,4040,4040,0
|
|
20230922,173200,93550775,4040,4040,4040,4040,0
|
|
20230922,173100,93550775,4040,4040,4040,4040,0
|
|
20230922,173000,93550775,4040,4040,4040,4040,0
|
|
20230922,172900,93550775,4040,4040,4040,4040,0
|
|
20230922,172800,93550775,4040,4040,4040,4040,0
|
|
20230922,172700,93550775,4040,4040,4040,4040,0
|
|
20230922,172600,93550775,4040,4040,4040,4040,0
|
|
20230922,172500,93550775,4040,4040,4040,4040,0
|
|
20230922,172400,93550775,4040,4040,4040,4040,0
|
|
20230922,172300,93550775,4040,4040,4040,4040,0
|
|
20230922,172200,93550775,4040,4040,4040,4040,0
|
|
20230922,172100,93550775,4040,4040,4040,4040,0
|
|
20230922,172000,93550775,4040,4040,4040,4040,0
|
|
20230922,171900,93550775,4040,4040,4040,4040,120
|
|
20230922,171800,93550775,4040,4040,4040,4040,0
|
|
20230922,171700,93550775,4040,4040,4040,4040,0
|
|
20230922,171600,93550775,4040,4040,4040,4040,0
|
|
20230922,171500,93550775,4040,4040,4040,4040,0
|
|
20230922,171400,93550775,4040,4040,4040,4040,0
|
|
20230922,171300,93550775,4040,4040,4040,4040,0
|
|
20230922,171200,93550775,4040,4040,4040,4040,0
|
|
20230922,171100,93550775,4040,4040,4040,4040,0
|
|
20230922,171000,93550775,4040,4040,4040,4040,0
|
|
20230922,170900,93550775,4040,4040,4040,4040,0
|
|
20230922,170800,93550775,4040,4040,4040,4040,0
|
|
20230922,170700,93550775,4040,4040,4040,4040,0
|
|
20230922,170600,93550775,4040,4040,4040,4040,0
|
|
20230922,170500,93550775,4040,4040,4040,4040,0
|
|
20230922,170400,93550775,4040,4040,4040,4040,0
|
|
20230922,170300,93550775,4040,4040,4040,4040,0
|
|
20230922,170200,93550775,4040,4040,4040,4040,0
|
|
20230922,170100,93550775,4040,4040,4040,4040,0
|
|
20230922,170000,93550775,4040,4040,4040,4040,0
|
|
20230922,165900,93550775,4040,4040,4040,4040,0
|
|
20230922,165800,93550775,4040,4040,4040,4040,0
|
|
20230922,165700,93550775,4040,4040,4040,4040,0
|
|
20230922,165600,93550775,4040,4040,4040,4040,0
|
|
20230922,165500,93550775,4040,4040,4040,4040,0
|
|
20230922,165400,93550775,4040,4040,4040,4040,0
|
|
20230922,165300,93550775,4040,4040,4040,4040,0
|
|
20230922,165200,93550775,4040,4040,4040,4040,0
|
|
20230922,165100,93550775,4040,4040,4040,4040,0
|
|
20230922,165000,93550775,4040,4040,4040,4040,0
|
|
20230922,164900,93550775,4040,4040,4040,4040,120
|
|
20230922,164800,93550775,4040,4040,4040,4040,0
|
|
20230922,164700,93550775,4040,4040,4040,4040,0
|
|
20230922,164600,93550775,4040,4040,4040,4040,0
|
|
20230922,164500,93550775,4040,4040,4040,4040,0
|
|
20230922,164400,93550775,4040,4040,4040,4040,0
|
|
20230922,164300,93550775,4040,4040,4040,4040,0
|
|
20230922,164200,93550775,4040,4040,4040,4040,0
|
|
20230922,164100,93550775,4040,4040,4040,4040,0
|
|
20230922,164000,93550775,4040,4040,4040,4040,0
|
|
20230922,163900,93550775,4040,4040,4040,4040,0
|
|
20230922,163800,93550775,4040,4040,4040,4040,0
|
|
20230922,163700,93550775,4040,4040,4040,4040,0
|
|
20230922,163600,93550775,4040,4040,4040,4040,0
|
|
20230922,163500,93550775,4040,4040,4040,4040,0
|
|
20230922,163400,93550775,4040,4040,4040,4040,0
|
|
20230922,163300,93550775,4040,4040,4040,4040,0
|
|
20230922,163200,93550775,4040,4040,4040,4040,0
|
|
20230922,163100,93550775,4040,4040,4040,4040,0
|
|
20230922,163000,93550775,4040,4040,4040,4040,0
|
|
20230922,162900,93550775,4040,4040,4040,4040,0
|
|
20230922,162800,93550775,4040,4040,4040,4040,0
|
|
20230922,162700,93550775,4040,4040,4040,4040,0
|
|
20230922,162600,93550775,4040,4040,4040,4040,0
|
|
20230922,162500,93550775,4040,4040,4040,4040,0
|
|
20230922,162400,93550775,4040,4040,4040,4040,0
|
|
20230922,162300,93550775,4040,4040,4040,4040,0
|
|
20230922,162200,93550775,4040,4040,4040,4040,0
|
|
20230922,162100,93550775,4040,4040,4040,4040,0
|
|
20230922,162000,93550775,4040,4040,4040,4040,0
|
|
20230922,161900,93550775,4040,4040,4040,4040,120
|
|
20230922,161800,93550775,4040,4040,4040,4040,0
|
|
20230922,161700,93550775,4040,4040,4040,4040,0
|
|
20230922,161600,93550775,4040,4040,4040,4040,0
|
|
20230922,161500,93550775,4040,4040,4040,4040,0
|
|
20230922,161400,93550775,4040,4040,4040,4040,0
|
|
20230922,161300,93550775,4040,4040,4040,4040,0
|
|
20230922,161200,93550775,4040,4040,4040,4040,0
|
|
20230922,161100,93550775,4040,4040,4040,4040,0
|
|
20230922,161000,93550775,4040,4040,4040,4040,0
|
|
20230922,160900,93550775,4040,4040,4040,4040,0
|
|
20230922,160800,93550775,4040,4040,4040,4040,0
|
|
20230922,160700,93550775,4040,4040,4040,4040,0
|
|
20230922,160600,93550775,4040,4040,4040,4040,0
|
|
20230922,160500,93550775,4040,4040,4040,4040,0
|
|
20230922,160400,93550775,4040,4040,4040,4040,0
|
|
20230922,160300,93550775,4040,4040,4040,4040,0
|
|
20230922,160200,93550775,4040,4040,4040,4040,0
|
|
20230922,160100,93550775,4040,4040,4040,4040,0
|
|
20230922,160000,93550775,4040,4040,4040,4040,0
|
|
20230922,155900,93550775,4040,4040,4040,4040,0
|
|
20230922,155800,93550775,4040,4040,4040,4040,0
|
|
20230922,155700,93550775,4040,4040,4040,4040,0
|
|
20230922,155600,93550775,4040,4040,4040,4040,0
|
|
20230922,155500,93550775,4040,4040,4040,4040,0
|
|
20230922,155400,93550775,4040,4040,4040,4040,0
|
|
20230922,155300,93550775,4040,4040,4040,4040,0
|
|
20230922,155200,93550775,4040,4040,4040,4040,0
|
|
20230922,155100,93550775,4040,4040,4040,4040,0
|
|
20230922,155000,93550775,4040,4040,4040,4040,0
|
|
20230922,154900,93550775,4040,4040,4040,4040,120
|
|
20230922,154800,93550775,4040,4040,4040,4040,0
|
|
20230922,154700,93550775,4040,4040,4040,4040,0
|
|
20230922,154600,93550775,4040,4040,4040,4040,0
|
|
20230922,154500,93550775,4040,4040,4040,4040,0
|
|
20230922,154400,93550775,4040,4040,4040,4040,0
|
|
20230922,154300,93550775,4040,4040,4040,4040,0
|
|
20230922,154200,93550775,4040,4040,4040,4040,0
|
|
20230922,154100,93550775,4040,4040,4040,4040,0
|
|
20230922,154000,93550775,4040,4040,4040,4040,0
|
|
20230922,153900,93550775,4040,4040,4040,4040,0
|
|
20230922,153800,93550775,4040,4040,4040,4040,0
|
|
20230922,153700,93550775,4040,4040,4040,4040,0
|
|
20230922,153600,93550775,4040,4040,4040,4040,0
|
|
20230922,153500,93550775,4040,4040,4040,4040,0
|
|
20230922,153400,93550775,4040,4040,4040,4040,0
|
|
20230922,153300,93550775,4040,4040,4040,4040,0
|
|
20230922,153200,93550775,4040,4040,4040,4040,0
|
|
20230922,153100,93550775,4040,4040,4040,4040,0
|
|
20230922,153000,93550775,4040,4040,4040,4040,120
|
|
20230922,152900,93065975,4015,4015,4015,4015,0
|
|
20230922,152800,93065975,4015,4015,4015,4015,0
|
|
20230922,152700,93065975,4015,4015,4015,4015,0
|
|
20230922,152600,93065975,4015,4015,4015,4015,0
|
|
20230922,152500,93065975,4015,4015,4015,4015,0
|
|
20230922,152400,93065975,4015,4015,4015,4015,0
|
|
20230922,152300,93065975,4015,4015,4015,4015,0
|
|
20230922,152200,93065975,4015,4015,4015,4015,0
|
|
20230922,152100,93065975,4015,4015,4015,4015,0
|
|
20230922,152000,93065975,4015,4015,4015,4015,0
|
|
20230922,151900,93065975,4015,4015,4015,4015,1413
|
|
20230922,151800,87392780,4020,4020,4020,4020,280
|
|
20230922,151700,86267180,4030,4030,4030,4030,307
|
|
20230922,151600,85029970,4020,4020,4020,4020,2000
|
|
20230922,151500,76989970,4040,4040,4040,4040,0
|
|
20230922,151400,76989970,4040,4040,4040,4040,1
|
|
20230922,151300,76985930,4020,4020,4020,4020,250
|
|
20230922,151200,75980930,4020,4020,4020,4020,0
|
|
20230922,151100,75980930,4020,4020,4020,4020,189
|
|
20230922,151000,75221150,4040,4040,4040,4040,0
|
|
20230922,150900,75221150,4040,4040,4040,4040,1
|
|
20230922,150800,75217110,4020,4020,4020,4020,0
|
|
20230922,150700,75217110,4020,4020,4020,4020,0
|
|
20230922,150600,75217110,4020,4020,4020,4020,81
|
|
20230922,150500,74891490,4050,4050,4050,4050,0
|
|
20230922,150400,74891490,4050,4050,4050,4050,0
|
|
20230922,150300,74891490,4050,4050,4050,4050,0
|
|
20230922,150200,74891490,4050,4050,4050,4050,0
|
|
20230922,150100,74891490,4050,4035,4050,4035,390
|
|
20230922,150000,73317625,4035,4035,4035,4035,0
|
|
20230922,145900,73317625,4035,4035,4035,4035,1
|
|
20230922,145800,73313590,4015,4020,4020,4015,299
|
|
20230922,145700,72113095,4025,4025,4025,4025,0
|
|
20230922,145600,72113095,4025,4025,4025,4025,300
|
|
20230922,145500,70905595,4015,4015,4015,4015,0
|
|
20230922,145400,70905595,4015,4015,4015,4015,0
|
|
20230922,145300,70905595,4015,4015,4015,4015,0
|
|
20230922,145200,70905595,4015,4015,4015,4015,0
|
|
20230922,145100,70905595,4015,4020,4020,4015,114
|
|
20230922,145000,70447875,4025,4025,4025,4025,0
|
|
20230922,144900,70447875,4025,4025,4025,4025,0
|
|
20230922,144800,70447875,4025,4025,4025,4025,1
|
|
20230922,144700,70443850,4015,4015,4015,4015,1
|
|
20230922,144600,70439835,4020,4020,4020,4020,0
|
|
20230922,144500,70439835,4020,4020,4020,4020,0
|
|
20230922,144400,70439835,4020,4020,4020,4020,0
|
|
20230922,144300,70439835,4020,4020,4020,4020,0
|
|
20230922,144200,70439835,4020,4020,4020,4020,0
|
|
20230922,144100,70439835,4020,4020,4020,4020,1218
|
|
20230922,144000,65543475,4025,4025,4025,4025,0
|
|
20230922,143900,65543475,4025,4025,4025,4025,0
|
|
20230922,143800,65543475,4025,4025,4025,4025,0
|
|
20230922,143700,65543475,4025,4025,4025,4025,0
|
|
20230922,143600,65543475,4025,4025,4025,4025,0
|
|
20230922,143500,65543475,4025,4025,4025,4025,0
|
|
20230922,143400,65543475,4025,4025,4025,4025,0
|
|
20230922,143300,65543475,4025,4025,4025,4025,350
|
|
20230922,143200,64134725,4025,4025,4025,4025,250
|
|
20230922,143100,63128475,4025,4025,4025,4025,0
|
|
20230922,143000,63128475,4025,4025,4025,4025,1
|
|
20230922,142900,63124450,4025,4025,4025,4025,10
|
|
20230922,142800,63084200,4025,4025,4025,4025,0
|
|
20230922,142700,63084200,4025,4025,4025,4025,372
|
|
20230922,142600,61586900,4025,4025,4025,4025,24
|
|
20230922,142500,61490300,4025,4025,4025,4025,0
|
|
20230922,142400,61490300,4025,4025,4025,4025,0
|
|
20230922,142300,61490300,4025,4025,4025,4025,20
|
|
20230922,142200,61409800,4020,4020,4020,4020,0
|
|
20230922,142100,61409800,4020,4020,4020,4020,63
|
|
20230922,142000,61156540,4020,4020,4020,4020,0
|
|
20230922,141900,61156540,4020,4020,4020,4020,0
|
|
20230922,141800,61156540,4020,4020,4020,4020,0
|
|
20230922,141700,61156540,4020,4020,4020,4020,0
|
|
20230922,141600,61156540,4020,4020,4020,4020,0
|
|
20230922,141500,61156540,4020,4020,4020,4020,0
|
|
20230922,141400,61156540,4020,4020,4020,4020,1
|
|
20230922,141300,61152520,4020,4020,4020,4020,0
|
|
20230922,141200,61152520,4020,4020,4020,4020,0
|
|
20230922,141100,61152520,4020,4020,4020,4020,0
|
|
20230922,141000,61152520,4020,4020,4020,4020,210
|
|
20230922,140900,60308320,4020,4020,4020,4020,0
|
|
20230922,140800,60308320,4020,4020,4020,4020,0
|
|
20230922,140700,60308320,4020,4020,4020,4020,0
|
|
20230922,140600,60308320,4020,4020,4020,4020,0
|
|
20230922,140500,60308320,4020,4020,4020,4020,300
|
|
20230922,140400,59102320,4020,4020,4020,4020,0
|
|
20230922,140300,59102320,4020,4020,4020,4020,0
|
|
20230922,140200,59102320,4020,4020,4020,4020,0
|
|
20230922,140100,59102320,4020,4020,4020,4020,0
|
|
20230922,140000,59102320,4020,4020,4020,4020,0
|
|
20230922,135900,59102320,4020,4020,4020,4020,94
|
|
20230922,135800,58724440,4020,4020,4020,4020,87
|
|
20230922,135700,58374700,4025,4020,4025,4020,143
|
|
20230922,135600,57799340,4020,4020,4020,4020,243
|
|
20230922,135500,56822480,4020,4020,4020,4020,0
|
|
20230922,135400,56822480,4020,4020,4020,4020,0
|
|
20230922,135300,56822480,4020,4025,4025,4020,413
|
|
20230922,135200,55162205,4035,4035,4035,4035,0
|
|
20230922,135100,55162205,4035,4035,4035,4035,1
|
|
20230922,135000,55158170,4035,4035,4035,4035,0
|
|
20230922,134900,55158170,4035,4035,4035,4035,0
|
|
20230922,134800,55158170,4035,4035,4035,4035,0
|
|
20230922,134700,55158170,4035,4035,4035,4035,0
|
|
20230922,134600,55158170,4035,4035,4035,4035,0
|
|
20230922,134500,55158170,4035,4035,4035,4035,0
|
|
20230922,134400,55158170,4035,4035,4035,4035,0
|
|
20230922,134300,55158170,4035,4035,4035,4035,0
|
|
20230922,134200,55158170,4035,4035,4035,4035,0
|
|
20230922,134100,55158170,4035,4035,4035,4035,0
|
|
20230922,134000,55158170,4035,4035,4035,4035,0
|
|
20230922,133900,55158170,4035,4035,4035,4035,15
|
|
20230922,133800,55097645,4020,4020,4020,4020,511
|
|
20230922,133700,53043425,4020,4025,4025,4020,11
|
|
20230922,133600,52999175,4040,4040,4040,4040,0
|
|
20230922,133500,52999175,4040,4040,4040,4040,0
|
|
20230922,133400,52999175,4040,4040,4040,4040,0
|
|
20230922,133300,52999175,4040,4040,4040,4040,1
|
|
20230922,133200,52995135,4025,4025,4025,4025,0
|
|
20230922,133100,52995135,4025,4025,4025,4025,0
|
|
20230922,133000,52995135,4025,4025,4025,4025,0
|
|
20230922,132900,52995135,4025,4025,4025,4025,0
|
|
20230922,132800,52995135,4025,4025,4025,4025,0
|
|
20230922,132700,52995135,4025,4025,4025,4025,0
|
|
20230922,132600,52995135,4025,4025,4025,4025,0
|
|
20230922,132500,52995135,4025,4025,4025,4025,0
|
|
20230922,132400,52995135,4025,4025,4025,4025,383
|
|
20230922,132300,51453560,4030,4030,4030,4030,0
|
|
20230922,132200,51453560,4030,4030,4030,4030,0
|
|
20230922,132100,51453560,4030,4030,4030,4030,0
|
|
20230922,132000,51453560,4030,4030,4030,4030,0
|
|
20230922,131900,51453560,4030,4030,4030,4030,0
|
|
20230922,131800,51453560,4030,4030,4030,4030,0
|
|
20230922,131700,51453560,4030,4030,4030,4030,0
|
|
20230922,131600,51453560,4030,4030,4030,4030,0
|
|
20230922,131500,51453560,4030,4030,4030,4030,0
|
|
20230922,131400,51453560,4030,4030,4030,4030,0
|
|
20230922,131300,51453560,4030,4030,4030,4030,0
|
|
20230922,131200,51453560,4030,4030,4030,4030,93
|
|
20230922,131100,51078770,4030,4030,4030,4030,0
|
|
20230922,131000,51078770,4030,4030,4030,4030,0
|
|
20230922,130900,51078770,4030,4030,4030,4030,0
|
|
20230922,130800,51078770,4030,4030,4030,4030,0
|
|
20230922,130700,51078770,4030,4030,4030,4030,3
|
|
20230922,130600,51066680,4030,4030,4030,4030,0
|
|
20230922,130500,51066680,4030,4030,4030,4030,0
|
|
20230922,130400,51066680,4030,4030,4030,4030,0
|
|
20230922,130300,51066680,4030,4030,4030,4030,0
|
|
20230922,130200,51066680,4030,4030,4030,4030,0
|
|
20230922,130100,51066680,4030,4030,4030,4030,0
|
|
20230922,130000,51066680,4030,4030,4030,4030,0
|
|
20230922,125900,51066680,4030,4030,4030,4030,0
|
|
20230922,125800,51066680,4030,4030,4030,4030,0
|
|
20230922,125700,51066680,4030,4030,4030,4030,0
|
|
20230922,125600,51066680,4030,4030,4030,4030,0
|
|
20230922,125500,51066680,4030,4030,4030,4030,0
|
|
20230922,125400,51066680,4030,4030,4030,4030,0
|
|
20230922,125300,51066680,4030,4030,4030,4030,0
|
|
20230922,125200,51066680,4030,4045,4045,4030,118
|
|
20230922,125100,50591125,4050,4050,4050,4050,0
|
|
20230922,125000,50591125,4050,4050,4050,4050,0
|
|
20230922,124900,50591125,4050,4050,4050,4050,0
|
|
20230922,124800,50591125,4050,4050,4050,4050,0
|
|
20230922,124700,50591125,4050,4050,4050,4050,0
|
|
20230922,124600,50591125,4050,4050,4050,4050,0
|
|
20230922,124500,50591125,4050,4050,4050,4050,0
|
|
20230922,124400,50591125,4050,4050,4050,4050,0
|
|
20230922,124300,50591125,4050,4050,4050,4050,0
|
|
20230922,124200,50591125,4050,4050,4050,4050,0
|
|
20230922,124100,50591125,4050,4050,4050,4050,1
|
|
20230922,124000,50587075,4050,4050,4050,4050,10
|
|
20230922,123900,50546575,4025,4025,4025,4025,0
|
|
20230922,123800,50546575,4025,4025,4025,4025,0
|
|
20230922,123700,50546575,4025,4025,4025,4025,0
|
|
20230922,123600,50546575,4025,4030,4030,4025,242
|
|
20230922,123500,49571910,4050,4035,4050,4035,220
|
|
20230922,123400,48684045,4035,4035,4035,4035,0
|
|
20230922,123300,48684045,4035,4040,4040,4035,9
|
|
20230922,123200,48647700,4055,4055,4055,4055,0
|
|
20230922,123100,48647700,4055,4055,4055,4055,0
|
|
20230922,123000,48647700,4055,4055,4055,4055,0
|
|
20230922,122900,48647700,4055,4055,4055,4055,0
|
|
20230922,122800,48647700,4055,4055,4055,4055,0
|
|
20230922,122700,48647700,4055,4055,4055,4055,0
|
|
20230922,122600,48647700,4055,4055,4055,4055,0
|
|
20230922,122500,48647700,4055,4055,4055,4055,0
|
|
20230922,122400,48647700,4055,4055,4055,4055,0
|
|
20230922,122300,48647700,4055,4055,4055,4055,0
|
|
20230922,122200,48647700,4055,4055,4055,4055,0
|
|
20230922,122100,48647700,4055,4055,4055,4055,1
|
|
20230922,122000,48643645,4045,4045,4045,4045,100
|
|
20230922,121900,48239145,4050,4050,4050,4050,0
|
|
20230922,121800,48239145,4050,4050,4050,4050,0
|
|
20230922,121700,48239145,4050,4050,4050,4050,0
|
|
20230922,121600,48239145,4050,4050,4050,4050,20
|
|
20230922,121500,48158145,4050,4050,4050,4050,25
|
|
20230922,121400,48056895,4055,4055,4055,4055,0
|
|
20230922,121300,48056895,4055,4055,4055,4055,1
|
|
20230922,121200,48052840,4055,4055,4055,4055,0
|
|
20230922,121100,48052840,4055,4055,4055,4055,0
|
|
20230922,121000,48052840,4055,4055,4055,4055,0
|
|
20230922,120900,48052840,4055,4055,4055,4055,0
|
|
20230922,120800,48052840,4055,4055,4055,4055,0
|
|
20230922,120700,48052840,4055,4055,4055,4055,0
|
|
20230922,120600,48052840,4055,4055,4055,4055,0
|
|
20230922,120500,48052840,4055,4055,4055,4055,0
|
|
20230922,120400,48052840,4055,4055,4055,4055,0
|
|
20230922,120300,48052840,4055,4055,4055,4055,0
|
|
20230922,120200,48052840,4055,4055,4055,4055,0
|
|
20230922,120100,48052840,4055,4055,4055,4055,0
|
|
20230922,120000,48052840,4055,4055,4055,4055,0
|
|
20230922,115900,48052840,4055,4055,4055,4055,0
|
|
20230922,115800,48052840,4055,4055,4055,4055,2
|
|
20230922,115700,48044730,4055,4055,4055,4055,0
|
|
20230922,115600,48044730,4055,4055,4055,4055,0
|
|
20230922,115500,48044730,4055,4055,4055,4055,0
|
|
20230922,115400,48044730,4055,4055,4055,4055,0
|
|
20230922,115300,48044730,4055,4055,4055,4055,0
|
|
20230922,115200,48044730,4055,4055,4055,4055,0
|
|
20230922,115100,48044730,4055,4055,4055,4055,0
|
|
20230922,115000,48044730,4055,4055,4055,4055,0
|
|
20230922,114900,48044730,4055,4055,4055,4055,0
|
|
20230922,114800,48044730,4055,4055,4055,4055,0
|
|
20230922,114700,48044730,4055,4055,4055,4055,0
|
|
20230922,114600,48044730,4055,4055,4055,4055,0
|
|
20230922,114500,48044730,4055,4055,4055,4055,0
|
|
20230922,114400,48044730,4055,4055,4055,4055,50
|
|
20230922,114300,47841980,4055,4055,4055,4055,16
|
|
20230922,114200,47777100,4055,4055,4055,4055,0
|
|
20230922,114100,47777100,4055,4055,4055,4055,0
|
|
20230922,114000,47777100,4055,4055,4055,4055,0
|
|
20230922,113900,47777100,4055,4055,4055,4055,0
|
|
20230922,113800,47777100,4055,4055,4055,4055,0
|
|
20230922,113700,47777100,4055,4055,4055,4055,0
|
|
20230922,113600,47777100,4055,4055,4055,4055,0
|
|
20230922,113500,47777100,4055,4055,4055,4055,0
|
|
20230922,113400,47777100,4055,4055,4055,4055,1
|
|
20230922,113300,47773045,4055,4035,4055,4035,1000
|
|
20230922,113200,43721775,4035,4035,4035,4035,0
|
|
20230922,113100,43721775,4035,4035,4035,4035,0
|
|
20230922,113000,43721775,4035,4035,4035,4035,80
|
|
20230922,112900,43398975,4025,4025,4025,4025,0
|
|
20230922,112800,43398975,4025,4025,4025,4025,0
|
|
20230922,112700,43398975,4025,4025,4025,4025,0
|
|
20230922,112600,43398975,4025,4025,4025,4025,0
|
|
20230922,112500,43398975,4025,4030,4030,4025,30
|
|
20230922,112400,43278210,4035,4035,4035,4035,0
|
|
20230922,112300,43278210,4035,4035,4035,4035,1
|
|
20230922,112200,43274175,4045,4045,4045,4045,0
|
|
20230922,112100,43274175,4045,4045,4045,4045,0
|
|
20230922,112000,43274175,4045,4045,4045,4045,0
|
|
20230922,111900,43274175,4045,4045,4045,4045,0
|
|
20230922,111800,43274175,4045,4045,4045,4045,0
|
|
20230922,111700,43274175,4045,4045,4045,4045,0
|
|
20230922,111600,43274175,4045,4045,4045,4045,51
|
|
20230922,111500,43067880,4045,4045,4045,4045,0
|
|
20230922,111400,43067880,4045,4045,4045,4045,0
|
|
20230922,111300,43067880,4045,4045,4045,4045,0
|
|
20230922,111200,43067880,4045,4045,4045,4045,0
|
|
20230922,111100,43067880,4045,4045,4045,4045,0
|
|
20230922,111000,43067880,4045,4045,4045,4045,0
|
|
20230922,110900,43067880,4045,4045,4045,4045,0
|
|
20230922,110800,43067880,4045,4045,4045,4045,0
|
|
20230922,110700,43067880,4045,4045,4045,4045,0
|
|
20230922,110600,43067880,4045,4040,4045,4040,500
|
|
20230922,110500,41046880,4040,4040,4040,4040,1
|
|
20230922,110400,41042840,4045,4045,4045,4045,0
|
|
20230922,110300,41042840,4045,4045,4045,4045,0
|
|
20230922,110200,41042840,4045,4045,4045,4045,0
|
|
20230922,110100,41042840,4045,4045,4045,4045,0
|
|
20230922,110000,41042840,4045,4045,4045,4045,0
|
|
20230922,105900,41042840,4045,4045,4045,4045,0
|
|
20230922,105800,41042840,4045,4045,4045,4045,0
|
|
20230922,105700,41042840,4045,4045,4045,4045,0
|
|
20230922,105600,41042840,4045,4045,4045,4045,200
|
|
20230922,105500,40233840,4045,4045,4045,4045,0
|
|
20230922,105400,40233840,4045,4045,4045,4045,0
|
|
20230922,105300,40233840,4045,4045,4045,4045,0
|
|
20230922,105200,40233840,4045,4045,4045,4045,0
|
|
20230922,105100,40233840,4045,4045,4045,4045,0
|
|
20230922,105000,40233840,4045,4045,4045,4045,2
|
|
20230922,104900,40225750,4045,4045,4045,4045,0
|
|
20230922,104800,40225750,4045,4045,4045,4045,0
|
|
20230922,104700,40225750,4045,4045,4045,4045,0
|
|
20230922,104600,40225750,4045,4045,4045,4045,0
|
|
20230922,104500,40225750,4045,4045,4045,4045,0
|
|
20230922,104400,40225750,4045,4045,4045,4045,17
|
|
20230922,104300,40156985,4045,4030,4045,4030,11
|
|
20230922,104200,40112560,4030,4030,4030,4030,0
|
|
20230922,104100,40112560,4030,4030,4030,4030,0
|
|
20230922,104000,40112560,4030,4030,4030,4030,0
|
|
20230922,103900,40112560,4030,4030,4030,4030,0
|
|
20230922,103800,40112560,4030,4030,4030,4030,0
|
|
20230922,103700,40112560,4030,4030,4030,4030,0
|
|
20230922,103600,40112560,4030,4030,4030,4030,0
|
|
20230922,103500,40112560,4030,4030,4030,4030,0
|
|
20230922,103400,40112560,4030,4030,4030,4030,0
|
|
20230922,103300,40112560,4030,4030,4030,4030,0
|
|
20230922,103200,40112560,4030,4030,4030,4030,0
|
|
20230922,103100,40112560,4030,4030,4030,4030,73
|
|
20230922,103000,39818370,4005,4005,4005,4005,2
|
|
20230922,102900,39810360,4005,4005,4005,4005,0
|
|
20230922,102800,39810360,4005,4005,4005,4005,0
|
|
20230922,102700,39810360,4005,4005,4005,4005,107
|
|
20230922,102600,39381825,4005,4005,4005,4005,0
|
|
20230922,102500,39381825,4005,4005,4005,4005,0
|
|
20230922,102400,39381825,4005,4005,4005,4005,1
|
|
20230922,102300,39377820,4005,4005,4005,4005,111
|
|
20230922,102200,38933265,4005,4005,4005,4005,0
|
|
20230922,102100,38933265,4005,4005,4005,4005,0
|
|
20230922,102000,38933265,4005,4005,4005,4005,0
|
|
20230922,101900,38933265,4005,4005,4005,4005,150
|
|
20230922,101800,38332515,4035,4035,4035,4035,0
|
|
20230922,101700,38332515,4035,4035,4035,4035,0
|
|
20230922,101600,38332515,4035,4035,4035,4035,0
|
|
20230922,101500,38332515,4035,4035,4035,4035,0
|
|
20230922,101400,38332515,4035,4035,4035,4035,1
|
|
20230922,101300,38328480,4005,4005,4005,4005,0
|
|
20230922,101200,38328480,4005,4005,4005,4005,0
|
|
20230922,101100,38328480,4005,4005,4005,4005,96
|
|
20230922,101000,37944000,4005,4005,4005,4005,0
|
|
20230922,100900,37944000,4005,4010,4010,4005,4
|
|
20230922,100800,37927975,4005,4005,4005,4005,0
|
|
20230922,100700,37927975,4005,4005,4005,4005,0
|
|
20230922,100600,37927975,4005,4005,4005,4005,18
|
|
20230922,100500,37855885,4005,4005,4005,4005,114
|
|
20230922,100400,37399315,4005,4005,4005,4005,0
|
|
20230922,100300,37399315,4005,4005,4005,4005,384
|
|
20230922,100200,35861395,4005,4010,4010,4005,125
|
|
20230922,100100,35360745,4005,4005,4005,4005,0
|
|
20230922,100000,35360745,4005,4005,4005,4005,0
|
|
20230922,095900,35360745,4005,4005,4005,4005,0
|
|
20230922,095800,35360745,4005,4005,4005,4005,0
|
|
20230922,095700,35360745,4005,4005,4005,4005,0
|
|
20230922,095600,35360745,4005,4005,4005,4005,4
|
|
20230922,095500,35344725,4035,4035,4035,4035,0
|
|
20230922,095400,35344725,4035,4035,4035,4035,0
|
|
20230922,095300,35344725,4035,4035,4035,4035,2
|
|
20230922,095200,35336655,4005,4005,4005,4005,1
|
|
20230922,095100,35332650,4000,4000,4000,4000,0
|
|
20230922,095000,35332650,4000,4000,4000,4000,0
|
|
20230922,094900,35332650,4000,4005,4005,4000,39
|
|
20230922,094800,35176590,4005,4005,4005,4005,0
|
|
20230922,094700,35176590,4005,4030,4050,4005,542
|
|
20230922,094600,32985970,4035,4035,4035,4035,0
|
|
20230922,094500,32985970,4035,4000,4035,4000,2
|
|
20230922,094400,32977935,3990,4015,4015,3990,4779
|
|
20230922,094300,13873315,4015,4015,4015,4015,0
|
|
20230922,094200,13873315,4015,4015,4015,4015,0
|
|
20230922,094100,13873315,4015,4015,4015,4015,148
|
|
20230922,094000,13279095,4015,4015,4015,4015,0
|
|
20230922,093900,13279095,4015,4015,4015,4015,0
|
|
20230922,093800,13279095,4015,4015,4015,4015,35
|
|
20230922,093700,13138570,4045,4045,4045,4045,5
|
|
20230922,093600,13118345,4045,4035,4045,4035,53
|
|
20230922,093500,12904460,4035,4035,4035,4035,0
|
|
20230922,093400,12904460,4035,4035,4035,4035,1
|
|
20230922,093300,12900425,4035,4035,4035,4035,0
|
|
20230922,093200,12900425,4035,4035,4035,4035,3
|
|
20230922,093100,12888320,4010,4010,4010,4010,0
|
|
20230922,093000,12888320,4010,4010,4010,4010,0
|
|
20230922,092900,12888320,4010,4010,4010,4010,0
|
|
20230922,092800,12888320,4010,4010,4010,4010,0
|
|
20230922,092700,12888320,4010,4010,4010,4010,0
|
|
20230922,092600,12888320,4010,4010,4010,4010,0
|
|
20230922,092500,12888320,4010,4010,4010,4010,0
|
|
20230922,092400,12888320,4010,4010,4010,4010,0
|
|
20230922,092300,12888320,4010,4010,4010,4010,0
|
|
20230922,092200,12888320,4010,4010,4010,4010,114
|
|
20230922,092100,12431180,4045,4015,4045,4015,419
|
|
20230922,092000,10736385,4045,4010,4045,4010,5
|
|
20230922,091900,10716300,4010,4035,4050,4010,101
|
|
20230922,091800,10308230,4035,4035,4035,4035,0
|
|
20230922,091700,10308230,4035,4035,4035,4035,70
|
|
20230922,091600,10025780,4005,4010,4010,4005,426
|
|
20230922,091500,8318980,4045,4045,4045,4045,0
|
|
20230922,091400,8318980,4045,4045,4045,4045,7
|
|
20230922,091300,8290665,4045,4035,4045,4035,201
|
|
20230922,091200,7478245,4035,4035,4035,4005,3
|
|
20230922,091100,7466170,4005,4005,4005,4005,10
|
|
20230922,091000,7426120,4005,4005,4005,4005,0
|
|
20230922,090900,7426120,4005,4005,4005,4005,0
|
|
20230922,090800,7426120,4005,4005,4005,4005,5
|
|
20230922,090700,7406095,4005,4005,4005,4005,300
|
|
20230922,090600,6204595,4005,4010,4010,4005,54
|
|
20230922,090500,5988300,4005,4005,4005,4005,61
|
|
20230922,090400,5743995,4005,4005,4005,4005,0
|
|
20230922,090300,5743995,4005,4005,4005,4005,45
|
|
20230922,090200,5563770,4000,4000,4020,4000,174
|
|
20230922,090100,4867380,4000,4005,4005,4000,625
|
|
20230922,090000,2366955,4005,4005,4005,4005,591
|