683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,202000,147599025,3055,3055,3055,3055,904
|
|
20230920,201900,147599025,3055,3055,3055,3055,0
|
|
20230920,201800,147599025,3055,3055,3055,3055,0
|
|
20230920,201700,147599025,3055,3055,3055,3055,0
|
|
20230920,201600,147599025,3055,3055,3055,3055,0
|
|
20230920,201500,147599025,3055,3055,3055,3055,0
|
|
20230920,201400,147599025,3055,3055,3055,3055,0
|
|
20230920,201300,147599025,3055,3055,3055,3055,0
|
|
20230920,201200,147599025,3055,3055,3055,3055,0
|
|
20230920,201100,147599025,3055,3055,3055,3055,0
|
|
20230920,201000,147599025,3055,3055,3055,3055,0
|
|
20230920,200900,147599025,3055,3055,3055,3055,0
|
|
20230920,200800,147599025,3055,3055,3055,3055,0
|
|
20230920,200700,147599025,3055,3055,3055,3055,0
|
|
20230920,200600,147599025,3055,3055,3055,3055,0
|
|
20230920,200500,147599025,3055,3055,3055,3055,0
|
|
20230920,200400,147599025,3055,3055,3055,3055,0
|
|
20230920,200300,147599025,3055,3055,3055,3055,0
|
|
20230920,200200,147599025,3055,3055,3055,3055,0
|
|
20230920,200100,147599025,3055,3055,3055,3055,0
|
|
20230920,200000,147599025,3055,3055,3055,3055,0
|
|
20230920,195900,147599025,3055,3055,3055,3055,0
|
|
20230920,195800,147599025,3055,3055,3055,3055,0
|
|
20230920,195700,147599025,3055,3055,3055,3055,0
|
|
20230920,195600,147599025,3055,3055,3055,3055,0
|
|
20230920,195500,147599025,3055,3055,3055,3055,0
|
|
20230920,195400,147599025,3055,3055,3055,3055,0
|
|
20230920,195300,147599025,3055,3055,3055,3055,0
|
|
20230920,195200,147599025,3055,3055,3055,3055,0
|
|
20230920,195100,147599025,3055,3055,3055,3055,0
|
|
20230920,195000,147599025,3055,3055,3055,3055,904
|
|
20230920,194900,147599025,3055,3055,3055,3055,0
|
|
20230920,194800,147599025,3055,3055,3055,3055,0
|
|
20230920,194700,147599025,3055,3055,3055,3055,0
|
|
20230920,194600,147599025,3055,3055,3055,3055,0
|
|
20230920,194500,147599025,3055,3055,3055,3055,0
|
|
20230920,194400,147599025,3055,3055,3055,3055,0
|
|
20230920,194300,147599025,3055,3055,3055,3055,0
|
|
20230920,194200,147599025,3055,3055,3055,3055,0
|
|
20230920,194100,147599025,3055,3055,3055,3055,0
|
|
20230920,194000,147599025,3055,3055,3055,3055,0
|
|
20230920,193900,147599025,3055,3055,3055,3055,0
|
|
20230920,193800,147599025,3055,3055,3055,3055,0
|
|
20230920,193700,147599025,3055,3055,3055,3055,0
|
|
20230920,193600,147599025,3055,3055,3055,3055,0
|
|
20230920,193500,147599025,3055,3055,3055,3055,0
|
|
20230920,193400,147599025,3055,3055,3055,3055,0
|
|
20230920,193300,147599025,3055,3055,3055,3055,0
|
|
20230920,193200,147599025,3055,3055,3055,3055,0
|
|
20230920,193100,147599025,3055,3055,3055,3055,0
|
|
20230920,193000,147599025,3055,3055,3055,3055,0
|
|
20230920,192900,147599025,3055,3055,3055,3055,0
|
|
20230920,192800,147599025,3055,3055,3055,3055,0
|
|
20230920,192700,147599025,3055,3055,3055,3055,0
|
|
20230920,192600,147599025,3055,3055,3055,3055,0
|
|
20230920,192500,147599025,3055,3055,3055,3055,0
|
|
20230920,192400,147599025,3055,3055,3055,3055,0
|
|
20230920,192300,147599025,3055,3055,3055,3055,0
|
|
20230920,192200,147599025,3055,3055,3055,3055,0
|
|
20230920,192100,147599025,3055,3055,3055,3055,0
|
|
20230920,192000,147599025,3055,3055,3055,3055,904
|
|
20230920,191900,147599025,3055,3055,3055,3055,0
|
|
20230920,191800,147599025,3055,3055,3055,3055,0
|
|
20230920,191700,147599025,3055,3055,3055,3055,0
|
|
20230920,191600,147599025,3055,3055,3055,3055,0
|
|
20230920,191500,147599025,3055,3055,3055,3055,0
|
|
20230920,191400,147599025,3055,3055,3055,3055,0
|
|
20230920,191300,147599025,3055,3055,3055,3055,0
|
|
20230920,191200,147599025,3055,3055,3055,3055,0
|
|
20230920,191100,147599025,3055,3055,3055,3055,0
|
|
20230920,191000,147599025,3055,3055,3055,3055,0
|
|
20230920,190900,147599025,3055,3055,3055,3055,0
|
|
20230920,190800,147599025,3055,3055,3055,3055,0
|
|
20230920,190700,147599025,3055,3055,3055,3055,0
|
|
20230920,190600,147599025,3055,3055,3055,3055,0
|
|
20230920,190500,147599025,3055,3055,3055,3055,0
|
|
20230920,190400,147599025,3055,3055,3055,3055,0
|
|
20230920,190300,147599025,3055,3055,3055,3055,0
|
|
20230920,190200,147599025,3055,3055,3055,3055,0
|
|
20230920,190100,147599025,3055,3055,3055,3055,0
|
|
20230920,190000,147599025,3055,3055,3055,3055,0
|
|
20230920,185900,147599025,3055,3055,3055,3055,0
|
|
20230920,185800,147599025,3055,3055,3055,3055,0
|
|
20230920,185700,147599025,3055,3055,3055,3055,0
|
|
20230920,185600,147599025,3055,3055,3055,3055,0
|
|
20230920,185500,147599025,3055,3055,3055,3055,0
|
|
20230920,185400,147599025,3055,3055,3055,3055,0
|
|
20230920,185300,147599025,3055,3055,3055,3055,0
|
|
20230920,185200,147599025,3055,3055,3055,3055,0
|
|
20230920,185100,147599025,3055,3055,3055,3055,0
|
|
20230920,185000,147599025,3055,3055,3055,3055,904
|
|
20230920,184900,147599025,3055,3055,3055,3055,0
|
|
20230920,184800,147599025,3055,3055,3055,3055,0
|
|
20230920,184700,147599025,3055,3055,3055,3055,0
|
|
20230920,184600,147599025,3055,3055,3055,3055,0
|
|
20230920,184500,147599025,3055,3055,3055,3055,0
|
|
20230920,184400,147599025,3055,3055,3055,3055,0
|
|
20230920,184300,147599025,3055,3055,3055,3055,0
|
|
20230920,184200,147599025,3055,3055,3055,3055,0
|
|
20230920,184100,147599025,3055,3055,3055,3055,0
|
|
20230920,184000,147599025,3055,3055,3055,3055,0
|
|
20230920,183900,147599025,3055,3055,3055,3055,0
|
|
20230920,183800,147599025,3055,3055,3055,3055,0
|
|
20230920,183700,147599025,3055,3055,3055,3055,0
|
|
20230920,183600,147599025,3055,3055,3055,3055,0
|
|
20230920,183500,147599025,3055,3055,3055,3055,0
|
|
20230920,183400,147599025,3055,3055,3055,3055,0
|
|
20230920,183300,147599025,3055,3055,3055,3055,0
|
|
20230920,183200,147599025,3055,3055,3055,3055,0
|
|
20230920,183100,147599025,3055,3055,3055,3055,0
|
|
20230920,183000,147599025,3055,3055,3055,3055,0
|
|
20230920,182900,147599025,3055,3055,3055,3055,0
|
|
20230920,182800,147599025,3055,3055,3055,3055,0
|
|
20230920,182700,147599025,3055,3055,3055,3055,0
|
|
20230920,182600,147599025,3055,3055,3055,3055,0
|
|
20230920,182500,147599025,3055,3055,3055,3055,0
|
|
20230920,182400,147599025,3055,3055,3055,3055,0
|
|
20230920,182300,147599025,3055,3055,3055,3055,0
|
|
20230920,182200,147599025,3055,3055,3055,3055,0
|
|
20230920,182100,147599025,3055,3055,3055,3055,0
|
|
20230920,182000,147599025,3055,3055,3055,3055,904
|
|
20230920,181900,147599025,3055,3055,3055,3055,0
|
|
20230920,181800,147599025,3055,3055,3055,3055,0
|
|
20230920,181700,147599025,3055,3055,3055,3055,0
|
|
20230920,181600,147599025,3055,3055,3055,3055,0
|
|
20230920,181500,147599025,3055,3055,3055,3055,0
|
|
20230920,181400,147599025,3055,3055,3055,3055,0
|
|
20230920,181300,147599025,3055,3055,3055,3055,0
|
|
20230920,181200,147599025,3055,3055,3055,3055,0
|
|
20230920,181100,147599025,3055,3055,3055,3055,0
|
|
20230920,181000,147599025,3055,3055,3055,3055,0
|
|
20230920,180900,147599025,3055,3055,3055,3055,0
|
|
20230920,180800,147599025,3055,3055,3055,3055,0
|
|
20230920,180700,147599025,3055,3055,3055,3055,0
|
|
20230920,180600,147599025,3055,3055,3055,3055,0
|
|
20230920,180500,147599025,3055,3055,3055,3055,0
|
|
20230920,180400,147599025,3055,3055,3055,3055,0
|
|
20230920,180300,147599025,3055,3055,3055,3055,0
|
|
20230920,180200,147599025,3055,3055,3055,3055,0
|
|
20230920,180100,147599025,3055,3055,3055,3055,0
|
|
20230920,180000,147599025,3055,3055,3055,3055,0
|
|
20230920,175900,147599025,3055,3055,3055,3055,0
|
|
20230920,175800,147599025,3055,3055,3055,3055,0
|
|
20230920,175700,147599025,3055,3055,3055,3055,0
|
|
20230920,175600,147599025,3055,3055,3055,3055,0
|
|
20230920,175500,147599025,3055,3055,3055,3055,0
|
|
20230920,175400,147599025,3055,3055,3055,3055,0
|
|
20230920,175300,147599025,3055,3055,3055,3055,0
|
|
20230920,175200,147599025,3055,3055,3055,3055,0
|
|
20230920,175100,147599025,3055,3055,3055,3055,0
|
|
20230920,175000,147599025,3055,3055,3055,3055,904
|
|
20230920,174900,147599025,3055,3055,3055,3055,0
|
|
20230920,174800,147599025,3055,3055,3055,3055,0
|
|
20230920,174700,147599025,3055,3055,3055,3055,0
|
|
20230920,174600,147599025,3055,3055,3055,3055,0
|
|
20230920,174500,147599025,3055,3055,3055,3055,0
|
|
20230920,174400,147599025,3055,3055,3055,3055,0
|
|
20230920,174300,147599025,3055,3055,3055,3055,0
|
|
20230920,174200,147599025,3055,3055,3055,3055,0
|
|
20230920,174100,147599025,3055,3055,3055,3055,0
|
|
20230920,174000,147599025,3055,3055,3055,3055,0
|
|
20230920,173900,147599025,3055,3055,3055,3055,0
|
|
20230920,173800,147599025,3055,3055,3055,3055,0
|
|
20230920,173700,147599025,3055,3055,3055,3055,0
|
|
20230920,173600,147599025,3055,3055,3055,3055,0
|
|
20230920,173500,147599025,3055,3055,3055,3055,0
|
|
20230920,173400,147599025,3055,3055,3055,3055,0
|
|
20230920,173300,147599025,3055,3055,3055,3055,0
|
|
20230920,173200,147599025,3055,3055,3055,3055,0
|
|
20230920,173100,147599025,3055,3055,3055,3055,0
|
|
20230920,173000,147599025,3055,3055,3055,3055,0
|
|
20230920,172900,147599025,3055,3055,3055,3055,0
|
|
20230920,172800,147599025,3055,3055,3055,3055,0
|
|
20230920,172700,147599025,3055,3055,3055,3055,0
|
|
20230920,172600,147599025,3055,3055,3055,3055,0
|
|
20230920,172500,147599025,3055,3055,3055,3055,0
|
|
20230920,172400,147599025,3055,3055,3055,3055,0
|
|
20230920,172300,147599025,3055,3055,3055,3055,0
|
|
20230920,172200,147599025,3055,3055,3055,3055,0
|
|
20230920,172100,147599025,3055,3055,3055,3055,0
|
|
20230920,172000,147599025,3055,3055,3055,3055,904
|
|
20230920,171900,147599025,3055,3055,3055,3055,0
|
|
20230920,171800,147599025,3055,3055,3055,3055,0
|
|
20230920,171700,147599025,3055,3055,3055,3055,0
|
|
20230920,171600,147599025,3055,3055,3055,3055,0
|
|
20230920,171500,147599025,3055,3055,3055,3055,0
|
|
20230920,171400,147599025,3055,3055,3055,3055,0
|
|
20230920,171300,147599025,3055,3055,3055,3055,0
|
|
20230920,171200,147599025,3055,3055,3055,3055,0
|
|
20230920,171100,147599025,3055,3055,3055,3055,0
|
|
20230920,171000,147599025,3055,3055,3055,3055,0
|
|
20230920,170900,147599025,3055,3055,3055,3055,0
|
|
20230920,170800,147599025,3055,3055,3055,3055,0
|
|
20230920,170700,147599025,3055,3055,3055,3055,0
|
|
20230920,170600,147599025,3055,3055,3055,3055,0
|
|
20230920,170500,147599025,3055,3055,3055,3055,0
|
|
20230920,170400,147599025,3055,3055,3055,3055,0
|
|
20230920,170300,147599025,3055,3055,3055,3055,0
|
|
20230920,170200,147599025,3055,3055,3055,3055,0
|
|
20230920,170100,147599025,3055,3055,3055,3055,0
|
|
20230920,170000,147599025,3055,3055,3055,3055,0
|
|
20230920,165900,147599025,3055,3055,3055,3055,0
|
|
20230920,165800,147599025,3055,3055,3055,3055,0
|
|
20230920,165700,147599025,3055,3055,3055,3055,0
|
|
20230920,165600,147599025,3055,3055,3055,3055,0
|
|
20230920,165500,147599025,3055,3055,3055,3055,0
|
|
20230920,165400,147599025,3055,3055,3055,3055,0
|
|
20230920,165300,147599025,3055,3055,3055,3055,0
|
|
20230920,165200,147599025,3055,3055,3055,3055,0
|
|
20230920,165100,147599025,3055,3055,3055,3055,0
|
|
20230920,165000,147599025,3055,3055,3055,3055,904
|
|
20230920,164900,147599025,3055,3055,3055,3055,0
|
|
20230920,164800,147599025,3055,3055,3055,3055,0
|
|
20230920,164700,147599025,3055,3055,3055,3055,0
|
|
20230920,164600,147599025,3055,3055,3055,3055,0
|
|
20230920,164500,147599025,3055,3055,3055,3055,0
|
|
20230920,164400,147599025,3055,3055,3055,3055,0
|
|
20230920,164300,147599025,3055,3055,3055,3055,0
|
|
20230920,164200,147599025,3055,3055,3055,3055,0
|
|
20230920,164100,147599025,3055,3055,3055,3055,0
|
|
20230920,164000,147599025,3055,3055,3055,3055,0
|
|
20230920,163900,147599025,3055,3055,3055,3055,0
|
|
20230920,163800,147599025,3055,3055,3055,3055,0
|
|
20230920,163700,147599025,3055,3055,3055,3055,0
|
|
20230920,163600,147599025,3055,3055,3055,3055,0
|
|
20230920,163500,147599025,3055,3055,3055,3055,0
|
|
20230920,163400,147599025,3055,3055,3055,3055,0
|
|
20230920,163300,147599025,3055,3055,3055,3055,0
|
|
20230920,163200,147599025,3055,3055,3055,3055,0
|
|
20230920,163100,147599025,3055,3055,3055,3055,0
|
|
20230920,163000,147599025,3055,3055,3055,3055,0
|
|
20230920,162900,147599025,3055,3055,3055,3055,0
|
|
20230920,162800,147599025,3055,3055,3055,3055,0
|
|
20230920,162700,147599025,3055,3055,3055,3055,0
|
|
20230920,162600,147599025,3055,3055,3055,3055,0
|
|
20230920,162500,147599025,3055,3055,3055,3055,0
|
|
20230920,162400,147599025,3055,3055,3055,3055,0
|
|
20230920,162300,147599025,3055,3055,3055,3055,0
|
|
20230920,162200,147599025,3055,3055,3055,3055,0
|
|
20230920,162100,147599025,3055,3055,3055,3055,0
|
|
20230920,162000,147599025,3055,3055,3055,3055,904
|
|
20230920,161900,147599025,3055,3055,3055,3055,0
|
|
20230920,161800,147599025,3055,3055,3055,3055,0
|
|
20230920,161700,147599025,3055,3055,3055,3055,0
|
|
20230920,161600,147599025,3055,3055,3055,3055,0
|
|
20230920,161500,147599025,3055,3055,3055,3055,0
|
|
20230920,161400,147599025,3055,3055,3055,3055,0
|
|
20230920,161300,147599025,3055,3055,3055,3055,0
|
|
20230920,161200,147599025,3055,3055,3055,3055,0
|
|
20230920,161100,147599025,3055,3055,3055,3055,0
|
|
20230920,161000,147599025,3055,3055,3055,3055,0
|
|
20230920,160900,147599025,3055,3055,3055,3055,0
|
|
20230920,160800,147599025,3055,3055,3055,3055,0
|
|
20230920,160700,147599025,3055,3055,3055,3055,0
|
|
20230920,160600,147599025,3055,3055,3055,3055,0
|
|
20230920,160500,147599025,3055,3055,3055,3055,0
|
|
20230920,160400,147599025,3055,3055,3055,3055,0
|
|
20230920,160300,147599025,3055,3055,3055,3055,0
|
|
20230920,160200,147599025,3055,3055,3055,3055,0
|
|
20230920,160100,147599025,3055,3055,3055,3055,0
|
|
20230920,160000,147599025,3055,3055,3055,3055,0
|
|
20230920,155900,147599025,3055,3055,3055,3055,0
|
|
20230920,155800,147599025,3055,3055,3055,3055,0
|
|
20230920,155700,147599025,3055,3055,3055,3055,0
|
|
20230920,155600,147599025,3055,3055,3055,3055,0
|
|
20230920,155500,147599025,3055,3055,3055,3055,0
|
|
20230920,155400,147599025,3055,3055,3055,3055,0
|
|
20230920,155300,147599025,3055,3055,3055,3055,0
|
|
20230920,155200,147599025,3055,3055,3055,3055,0
|
|
20230920,155100,147599025,3055,3055,3055,3055,0
|
|
20230920,155000,147599025,3055,3055,3055,3055,904
|
|
20230920,154900,147599025,3055,3055,3055,3055,0
|
|
20230920,154800,147599025,3055,3055,3055,3055,0
|
|
20230920,154700,147599025,3055,3055,3055,3055,0
|
|
20230920,154600,147599025,3055,3055,3055,3055,0
|
|
20230920,154500,147599025,3055,3055,3055,3055,0
|
|
20230920,154400,147599025,3055,3055,3055,3055,0
|
|
20230920,154300,147599025,3055,3055,3055,3055,0
|
|
20230920,154200,147599025,3055,3055,3055,3055,0
|
|
20230920,154100,147599025,3055,3055,3055,3055,0
|
|
20230920,154000,147599025,3055,3055,3055,3055,0
|
|
20230920,153900,147599025,3055,3055,3055,3055,0
|
|
20230920,153800,147599025,3055,3055,3055,3055,0
|
|
20230920,153700,147599025,3055,3055,3055,3055,0
|
|
20230920,153600,147599025,3055,3055,3055,3055,0
|
|
20230920,153500,147599025,3055,3055,3055,3055,0
|
|
20230920,153400,147599025,3055,3055,3055,3055,0
|
|
20230920,153300,147599025,3055,3055,3055,3055,0
|
|
20230920,153200,147599025,3055,3055,3055,3055,0
|
|
20230920,153100,147599025,3055,3055,3055,3055,0
|
|
20230920,153000,147599025,3055,3055,3055,3055,904
|
|
20230920,152900,144837305,3070,3070,3070,3070,0
|
|
20230920,152800,144837305,3070,3070,3070,3070,0
|
|
20230920,152700,144837305,3070,3070,3070,3070,0
|
|
20230920,152600,144837305,3070,3070,3070,3070,0
|
|
20230920,152500,144837305,3070,3070,3070,3070,0
|
|
20230920,152400,144837305,3070,3070,3070,3070,0
|
|
20230920,152300,144837305,3070,3070,3070,3070,0
|
|
20230920,152200,144837305,3070,3070,3070,3070,0
|
|
20230920,152100,144837305,3070,3070,3070,3070,0
|
|
20230920,152000,144837305,3070,3070,3070,3070,0
|
|
20230920,151900,144837305,3070,3065,3070,3065,529
|
|
20230920,151800,143215915,3070,3070,3070,3070,1
|
|
20230920,151700,143212845,3065,3065,3070,3065,275
|
|
20230920,151600,142369965,3070,3070,3070,3070,2
|
|
20230920,151500,142363825,3070,3070,3070,3070,1
|
|
20230920,151400,142360755,3070,3070,3070,3070,1
|
|
20230920,151300,142357685,3070,3060,3070,3060,801
|
|
20230920,151200,139904010,3060,3060,3060,3060,2
|
|
20230920,151100,139897890,3060,3060,3060,3060,13
|
|
20230920,151000,139858110,3065,3065,3065,3065,0
|
|
20230920,150900,139858110,3065,3065,3065,3065,0
|
|
20230920,150800,139858110,3065,3065,3065,3065,0
|
|
20230920,150700,139858110,3065,3065,3065,3065,0
|
|
20230920,150600,139858110,3065,3065,3065,3065,0
|
|
20230920,150500,139858110,3065,3065,3065,3065,0
|
|
20230920,150400,139858110,3065,3065,3065,3065,0
|
|
20230920,150300,139858110,3065,3065,3065,3065,0
|
|
20230920,150200,139858110,3065,3065,3065,3065,0
|
|
20230920,150100,139858110,3065,3065,3065,3065,0
|
|
20230920,150000,139858110,3065,3065,3065,3065,1
|
|
20230920,145900,139855045,3065,3055,3065,3055,2
|
|
20230920,145800,139848925,3065,3065,3065,3065,0
|
|
20230920,145700,139848925,3065,3065,3065,3065,0
|
|
20230920,145600,139848925,3065,3065,3065,3065,0
|
|
20230920,145500,139848925,3065,3065,3065,3065,0
|
|
20230920,145400,139848925,3065,3060,3065,3060,2
|
|
20230920,145300,139842800,3065,3065,3065,3065,301
|
|
20230920,145200,138920235,3065,3065,3065,3065,0
|
|
20230920,145100,138920235,3065,3065,3065,3065,0
|
|
20230920,145000,138920235,3065,3065,3065,3065,0
|
|
20230920,144900,138920235,3065,3065,3065,3065,0
|
|
20230920,144800,138920235,3065,3065,3065,3065,0
|
|
20230920,144700,138920235,3065,3065,3065,3065,0
|
|
20230920,144600,138920235,3065,3065,3065,3065,0
|
|
20230920,144500,138920235,3065,3065,3065,3065,1
|
|
20230920,144400,138917170,3065,3065,3065,3065,0
|
|
20230920,144300,138917170,3065,3065,3065,3065,2
|
|
20230920,144200,138911040,3065,3065,3065,3065,0
|
|
20230920,144100,138911040,3065,3065,3065,3065,1
|
|
20230920,144000,138907975,3060,3060,3060,3060,1
|
|
20230920,143900,138904915,3065,3065,3065,3060,67
|
|
20230920,143800,138699565,3065,3065,3065,3065,0
|
|
20230920,143700,138699565,3065,3065,3065,3065,0
|
|
20230920,143600,138699565,3065,3060,3065,3060,3
|
|
20230920,143500,138690380,3065,3065,3065,3065,0
|
|
20230920,143400,138690380,3065,3065,3065,3065,0
|
|
20230920,143300,138690380,3065,3065,3065,3065,0
|
|
20230920,143200,138690380,3065,3065,3065,3065,0
|
|
20230920,143100,138690380,3065,3065,3065,3065,0
|
|
20230920,143000,138690380,3065,3065,3065,3065,1
|
|
20230920,142900,138687315,3065,3065,3065,3065,0
|
|
20230920,142800,138687315,3065,3065,3065,3065,0
|
|
20230920,142700,138687315,3065,3065,3065,3065,0
|
|
20230920,142600,138687315,3065,3065,3065,3065,1
|
|
20230920,142500,138684250,3055,3055,3055,3055,289
|
|
20230920,142400,137801355,3055,3055,3055,3055,0
|
|
20230920,142300,137801355,3055,3055,3055,3055,0
|
|
20230920,142200,137801355,3055,3055,3055,3055,0
|
|
20230920,142100,137801355,3055,3055,3055,3055,0
|
|
20230920,142000,137801355,3055,3055,3055,3055,0
|
|
20230920,141900,137801355,3055,3050,3055,3050,46
|
|
20230920,141800,137661050,3055,3055,3055,3055,0
|
|
20230920,141700,137661050,3055,3055,3055,3055,0
|
|
20230920,141600,137661050,3055,3055,3055,3055,45
|
|
20230920,141500,137523575,3055,3055,3055,3055,0
|
|
20230920,141400,137523575,3055,3055,3055,3055,0
|
|
20230920,141300,137523575,3055,3055,3055,3055,0
|
|
20230920,141200,137523575,3055,3055,3055,3055,1
|
|
20230920,141100,137520520,3065,3065,3065,3065,0
|
|
20230920,141000,137520520,3065,3065,3065,3065,0
|
|
20230920,140900,137520520,3065,3065,3065,3065,0
|
|
20230920,140800,137520520,3065,3065,3065,3065,0
|
|
20230920,140700,137520520,3065,3065,3065,3065,0
|
|
20230920,140600,137520520,3065,3050,3065,3050,7
|
|
20230920,140500,137499155,3065,3065,3065,3065,0
|
|
20230920,140400,137499155,3065,3065,3065,3065,0
|
|
20230920,140300,137499155,3065,3065,3065,3065,0
|
|
20230920,140200,137499155,3065,3065,3065,3065,0
|
|
20230920,140100,137499155,3065,3065,3065,3065,0
|
|
20230920,140000,137499155,3065,3065,3065,3065,1
|
|
20230920,135900,137496090,3065,3065,3065,3065,0
|
|
20230920,135800,137496090,3065,3065,3065,3065,0
|
|
20230920,135700,137496090,3065,3065,3065,3065,300
|
|
20230920,135600,136576590,3065,3065,3065,3065,0
|
|
20230920,135500,136576590,3065,3065,3065,3065,0
|
|
20230920,135400,136576590,3065,3065,3065,3065,0
|
|
20230920,135300,136576590,3065,3065,3065,3065,2
|
|
20230920,135200,136570460,3045,3050,3050,3045,100
|
|
20230920,135100,136265810,3065,3065,3065,3065,0
|
|
20230920,135000,136265810,3065,3065,3065,3065,0
|
|
20230920,134900,136265810,3065,3065,3065,3065,2
|
|
20230920,134800,136259680,3040,3065,3065,3040,8091
|
|
20230920,134700,111603455,3065,3065,3065,3065,0
|
|
20230920,134600,111603455,3065,3065,3065,3065,0
|
|
20230920,134500,111603455,3065,3065,3065,3065,10
|
|
20230920,134400,111572805,3065,3065,3065,3065,0
|
|
20230920,134300,111572805,3065,3065,3065,3065,0
|
|
20230920,134200,111572805,3065,3065,3065,3065,0
|
|
20230920,134100,111572805,3065,3065,3065,3065,0
|
|
20230920,134000,111572805,3065,3065,3065,3065,0
|
|
20230920,133900,111572805,3065,3065,3065,3065,1
|
|
20230920,133800,111569740,3065,3065,3065,3065,0
|
|
20230920,133700,111569740,3065,3065,3065,3065,0
|
|
20230920,133600,111569740,3065,3065,3065,3065,0
|
|
20230920,133500,111569740,3065,3065,3065,3065,0
|
|
20230920,133400,111569740,3065,3065,3065,3065,0
|
|
20230920,133300,111569740,3065,3065,3065,3065,0
|
|
20230920,133200,111569740,3065,3065,3065,3065,1
|
|
20230920,133100,111566675,3060,3060,3060,3060,650
|
|
20230920,133000,109577675,3070,3070,3070,3070,0
|
|
20230920,132900,109577675,3070,3070,3070,3070,0
|
|
20230920,132800,109577675,3070,3070,3070,3070,0
|
|
20230920,132700,109577675,3070,3070,3070,3070,0
|
|
20230920,132600,109577675,3070,3070,3070,3070,0
|
|
20230920,132500,109577675,3070,3070,3070,3070,0
|
|
20230920,132400,109577675,3070,3070,3070,3070,0
|
|
20230920,132300,109577675,3070,3060,3070,3060,12
|
|
20230920,132200,109540945,3060,3060,3060,3060,0
|
|
20230920,132100,109540945,3060,3060,3060,3060,0
|
|
20230920,132000,109540945,3060,3060,3060,3060,0
|
|
20230920,131900,109540945,3060,3060,3060,3060,61
|
|
20230920,131800,109354285,3060,3070,3070,3060,260
|
|
20230920,131700,108558665,3070,3070,3070,3070,0
|
|
20230920,131600,108558665,3070,3070,3070,3070,1
|
|
20230920,131500,108555595,3060,3060,3060,3060,400
|
|
20230920,131400,107331595,3070,3070,3070,3070,0
|
|
20230920,131300,107331595,3070,3070,3070,3070,0
|
|
20230920,131200,107331595,3070,3070,3070,3070,0
|
|
20230920,131100,107331595,3070,3070,3070,3070,90
|
|
20230920,131000,107055295,3070,3070,3070,3070,0
|
|
20230920,130900,107055295,3070,3070,3070,3070,0
|
|
20230920,130800,107055295,3070,3070,3070,3070,0
|
|
20230920,130700,107055295,3070,3070,3070,3070,0
|
|
20230920,130600,107055295,3070,3070,3070,3070,0
|
|
20230920,130500,107055295,3070,3060,3070,3060,8
|
|
20230920,130400,107030805,3070,3070,3070,3070,0
|
|
20230920,130300,107030805,3070,3070,3070,3070,0
|
|
20230920,130200,107030805,3070,3070,3070,3070,0
|
|
20230920,130100,107030805,3070,3070,3070,3070,0
|
|
20230920,130000,107030805,3070,3070,3070,3070,1
|
|
20230920,125900,107027735,3070,3070,3070,3070,0
|
|
20230920,125800,107027735,3070,3070,3070,3065,1013
|
|
20230920,125700,103922875,3065,3065,3065,3065,0
|
|
20230920,125600,103922875,3065,3065,3065,3065,0
|
|
20230920,125500,103922875,3065,3065,3065,3065,0
|
|
20230920,125400,103922875,3065,3065,3065,3065,0
|
|
20230920,125300,103922875,3065,3065,3065,3065,0
|
|
20230920,125200,103922875,3065,3065,3065,3065,0
|
|
20230920,125100,103922875,3065,3065,3065,3065,0
|
|
20230920,125000,103922875,3065,3065,3065,3065,115
|
|
20230920,124900,103570400,3065,3065,3065,3065,56
|
|
20230920,124800,103398760,3065,3065,3065,3065,200
|
|
20230920,124700,102785760,3065,3065,3065,3065,2
|
|
20230920,124600,102779630,3065,3065,3065,3065,59
|
|
20230920,124500,102598795,3065,3065,3065,3065,1
|
|
20230920,124400,102595730,3060,3060,3060,3060,73
|
|
20230920,124300,102372350,3065,3065,3065,3065,0
|
|
20230920,124200,102372350,3065,3065,3065,3065,2
|
|
20230920,124100,102366220,3065,3065,3065,3065,0
|
|
20230920,124000,102366220,3065,3065,3065,3065,0
|
|
20230920,123900,102366220,3065,3065,3065,3065,4
|
|
20230920,123800,102353960,3065,3065,3065,3065,0
|
|
20230920,123700,102353960,3065,3065,3065,3065,0
|
|
20230920,123600,102353960,3065,3065,3065,3065,0
|
|
20230920,123500,102353960,3065,3065,3065,3065,0
|
|
20230920,123400,102353960,3065,3065,3065,3065,0
|
|
20230920,123300,102353960,3065,3065,3065,3065,0
|
|
20230920,123200,102353960,3065,3065,3065,3065,1
|
|
20230920,123100,102350895,3065,3065,3065,3065,0
|
|
20230920,123000,102350895,3065,3065,3065,3065,0
|
|
20230920,122900,102350895,3065,3065,3065,3065,0
|
|
20230920,122800,102350895,3065,3065,3065,3065,1
|
|
20230920,122700,102347830,3065,3065,3065,3065,0
|
|
20230920,122600,102347830,3065,3065,3065,3065,1
|
|
20230920,122500,102344765,3060,3060,3060,3060,0
|
|
20230920,122400,102344765,3060,3060,3060,3060,0
|
|
20230920,122300,102344765,3060,3060,3060,3060,50
|
|
20230920,122200,102191765,3065,3065,3065,3065,0
|
|
20230920,122100,102191765,3065,3065,3065,3065,18
|
|
20230920,122000,102136595,3065,3065,3065,3065,0
|
|
20230920,121900,102136595,3065,3065,3065,3065,0
|
|
20230920,121800,102136595,3065,3065,3065,3065,0
|
|
20230920,121700,102136595,3065,3065,3065,3065,0
|
|
20230920,121600,102136595,3065,3065,3065,3065,0
|
|
20230920,121500,102136595,3065,3065,3065,3065,0
|
|
20230920,121400,102136595,3065,3065,3065,3065,0
|
|
20230920,121300,102136595,3065,3065,3065,3065,0
|
|
20230920,121200,102136595,3065,3065,3065,3065,13
|
|
20230920,121100,102096750,3065,3065,3065,3065,1
|
|
20230920,121000,102093685,3065,3065,3065,3065,0
|
|
20230920,120900,102093685,3065,3065,3065,3065,0
|
|
20230920,120800,102093685,3065,3065,3065,3065,5
|
|
20230920,120700,102078360,3070,3070,3070,3070,0
|
|
20230920,120600,102078360,3070,3070,3070,3070,0
|
|
20230920,120500,102078360,3070,3070,3070,3070,0
|
|
20230920,120400,102078360,3070,3070,3070,3070,0
|
|
20230920,120300,102078360,3070,3070,3070,3070,0
|
|
20230920,120200,102078360,3070,3070,3070,3070,0
|
|
20230920,120100,102078360,3070,3070,3070,3070,0
|
|
20230920,120000,102078360,3070,3070,3070,3070,0
|
|
20230920,115900,102078360,3070,3070,3070,3070,0
|
|
20230920,115800,102078360,3070,3070,3070,3070,0
|
|
20230920,115700,102078360,3070,3070,3070,3070,0
|
|
20230920,115600,102078360,3070,3070,3070,3070,0
|
|
20230920,115500,102078360,3070,3070,3070,3070,0
|
|
20230920,115400,102078360,3070,3070,3070,3070,0
|
|
20230920,115300,102078360,3070,3070,3070,3070,0
|
|
20230920,115200,102078360,3070,3070,3070,3070,0
|
|
20230920,115100,102078360,3070,3065,3070,3065,3000
|
|
20230920,115000,92871450,3065,3065,3065,3065,0
|
|
20230920,114900,92871450,3065,3065,3065,3065,0
|
|
20230920,114800,92871450,3065,3065,3065,3065,0
|
|
20230920,114700,92871450,3065,3065,3065,3065,0
|
|
20230920,114600,92871450,3065,3065,3065,3065,0
|
|
20230920,114500,92871450,3065,3065,3065,3065,0
|
|
20230920,114400,92871450,3065,3065,3065,3065,1
|
|
20230920,114300,92868385,3055,3055,3055,3055,300
|
|
20230920,114200,91951885,3065,3065,3065,3065,0
|
|
20230920,114100,91951885,3065,3065,3065,3065,0
|
|
20230920,114000,91951885,3065,3065,3065,3065,1000
|
|
20230920,113900,88886885,3065,3065,3065,3065,50
|
|
20230920,113800,88733635,3065,3065,3065,3065,0
|
|
20230920,113700,88733635,3065,3065,3065,3065,0
|
|
20230920,113600,88733635,3065,3065,3065,3065,0
|
|
20230920,113500,88733635,3065,3065,3065,3065,0
|
|
20230920,113400,88733635,3065,3060,3065,3060,652
|
|
20230920,113300,86738510,3065,3060,3065,3060,651
|
|
20230920,113200,84746445,3065,3065,3065,3065,0
|
|
20230920,113100,84746445,3065,3065,3065,3065,0
|
|
20230920,113000,84746445,3065,3065,3065,3065,0
|
|
20230920,112900,84746445,3065,3065,3065,3065,1
|
|
20230920,112800,84743380,3065,3065,3065,3065,0
|
|
20230920,112700,84743380,3065,3065,3065,3065,0
|
|
20230920,112600,84743380,3065,3065,3065,3065,0
|
|
20230920,112500,84743380,3065,3065,3065,3065,0
|
|
20230920,112400,84743380,3065,3065,3065,3065,0
|
|
20230920,112300,84743380,3065,3065,3065,3065,0
|
|
20230920,112200,84743380,3065,3065,3065,3065,0
|
|
20230920,112100,84743380,3065,3065,3065,3065,0
|
|
20230920,112000,84743380,3065,3065,3065,3065,251
|
|
20230920,111900,83974065,3055,3055,3055,3055,50
|
|
20230920,111800,83821315,3065,3065,3065,3065,0
|
|
20230920,111700,83821315,3065,3065,3065,3065,0
|
|
20230920,111600,83821315,3065,3065,3065,3065,30
|
|
20230920,111500,83729365,3065,3065,3065,3065,1
|
|
20230920,111400,83726300,3055,3055,3055,3055,500
|
|
20230920,111300,82198800,3065,3065,3065,3065,1
|
|
20230920,111200,82195735,3060,3060,3060,3060,0
|
|
20230920,111100,82195735,3060,3060,3060,3060,154
|
|
20230920,111000,81724495,3065,3065,3065,3065,0
|
|
20230920,110900,81724495,3065,3065,3065,3065,500
|
|
20230920,110800,80191995,3070,3070,3070,3070,0
|
|
20230920,110700,80191995,3070,3070,3070,3070,0
|
|
20230920,110600,80191995,3070,3070,3070,3070,0
|
|
20230920,110500,80191995,3070,3070,3070,3070,0
|
|
20230920,110400,80191995,3070,3070,3070,3070,1
|
|
20230920,110300,80188925,3045,3045,3045,3045,0
|
|
20230920,110200,80188925,3045,3045,3045,3045,0
|
|
20230920,110100,80188925,3045,3065,3065,3045,5000
|
|
20230920,110000,64911255,3075,3075,3075,3075,1
|
|
20230920,105900,64908180,3075,3075,3075,3075,0
|
|
20230920,105800,64908180,3075,3075,3075,3075,0
|
|
20230920,105700,64908180,3075,3075,3075,3075,0
|
|
20230920,105600,64908180,3075,3075,3075,3075,0
|
|
20230920,105500,64908180,3075,3075,3075,3075,0
|
|
20230920,105400,64908180,3075,3075,3075,3075,3
|
|
20230920,105300,64898955,3075,3075,3075,3075,0
|
|
20230920,105200,64898955,3075,3075,3075,3075,0
|
|
20230920,105100,64898955,3075,3075,3075,3075,0
|
|
20230920,105000,64898955,3075,3075,3075,3075,0
|
|
20230920,104900,64898955,3075,3065,3075,3065,2000
|
|
20230920,104800,58754490,3070,3070,3070,3070,0
|
|
20230920,104700,58754490,3070,3070,3070,3070,0
|
|
20230920,104600,58754490,3070,3070,3070,3070,0
|
|
20230920,104500,58754490,3070,3070,3070,3070,200
|
|
20230920,104400,58140490,3070,3070,3070,3070,0
|
|
20230920,104300,58140490,3070,3070,3070,3070,0
|
|
20230920,104200,58140490,3070,3070,3070,3070,0
|
|
20230920,104100,58140490,3070,3060,3070,3060,31
|
|
20230920,104000,58045620,3060,3055,3060,3055,724
|
|
20230920,103900,55830680,3060,3060,3060,3060,10
|
|
20230920,103800,55800080,3060,3060,3060,3060,100
|
|
20230920,103700,55494080,3055,3060,3060,3055,1039
|
|
20230920,103600,52315240,3070,3070,3070,3070,0
|
|
20230920,103500,52315240,3070,3070,3070,3070,0
|
|
20230920,103400,52315240,3070,3070,3070,3070,0
|
|
20230920,103300,52315240,3070,3070,3070,3070,0
|
|
20230920,103200,52315240,3070,3070,3070,3070,0
|
|
20230920,103100,52315240,3070,3070,3070,3070,0
|
|
20230920,103000,52315240,3070,3070,3070,3070,1
|
|
20230920,102900,52312170,3070,3070,3070,3070,0
|
|
20230920,102800,52312170,3070,3070,3070,3070,1
|
|
20230920,102700,52309100,3070,3070,3070,3070,0
|
|
20230920,102600,52309100,3070,3070,3070,3070,0
|
|
20230920,102500,52309100,3070,3070,3070,3070,4
|
|
20230920,102400,52296820,3070,3070,3070,3070,1
|
|
20230920,102300,52293750,3075,3075,3075,3075,0
|
|
20230920,102200,52293750,3075,3075,3075,3075,2
|
|
20230920,102100,52287600,3075,3075,3075,3075,0
|
|
20230920,102000,52287600,3075,3075,3075,3075,0
|
|
20230920,101900,52287600,3075,3075,3075,3075,0
|
|
20230920,101800,52287600,3075,3075,3075,3075,1
|
|
20230920,101700,52284525,3070,3070,3070,3070,325
|
|
20230920,101600,51286775,3070,3070,3070,3070,0
|
|
20230920,101500,51286775,3070,3070,3070,3070,0
|
|
20230920,101400,51286775,3070,3070,3070,3070,0
|
|
20230920,101300,51286775,3070,3070,3070,3070,0
|
|
20230920,101200,51286775,3070,3070,3070,3070,0
|
|
20230920,101100,51286775,3070,3070,3070,3070,0
|
|
20230920,101000,51286775,3070,3070,3070,3070,0
|
|
20230920,100900,51286775,3070,3070,3070,3070,0
|
|
20230920,100800,51286775,3070,3070,3070,3070,2
|
|
20230920,100700,51280635,3060,3060,3060,3060,0
|
|
20230920,100600,51280635,3060,3060,3060,3060,0
|
|
20230920,100500,51280635,3060,3060,3060,3060,1000
|
|
20230920,100400,48220635,3060,3060,3060,3060,0
|
|
20230920,100300,48220635,3060,3060,3060,3060,0
|
|
20230920,100200,48220635,3060,3060,3060,3060,0
|
|
20230920,100100,48220635,3060,3060,3060,3055,1687
|
|
20230920,100000,43066235,3060,3070,3070,3060,18
|
|
20230920,095900,43011135,3070,3070,3070,3070,0
|
|
20230920,095800,43011135,3070,3070,3070,3070,0
|
|
20230920,095700,43011135,3070,3070,3070,3070,3
|
|
20230920,095600,43001925,3060,3060,3060,3060,64
|
|
20230920,095500,42806085,3060,3060,3060,3060,0
|
|
20230920,095400,42806085,3060,3060,3060,3060,1
|
|
20230920,095300,42803025,3070,3070,3070,3070,0
|
|
20230920,095200,42803025,3070,3070,3070,3070,0
|
|
20230920,095100,42803025,3070,3070,3070,3070,2
|
|
20230920,095000,42796885,3060,3065,3065,3060,1091
|
|
20230920,094900,39456055,3070,3070,3070,3070,50
|
|
20230920,094800,39302555,3070,3070,3070,3070,1600
|
|
20230920,094700,34390555,3070,3070,3070,3070,873
|
|
20230920,094600,31710445,3075,3075,3075,3075,0
|
|
20230920,094500,31710445,3075,3075,3075,3075,0
|
|
20230920,094400,31710445,3075,3075,3075,3075,0
|
|
20230920,094300,31710445,3075,3075,3075,3075,0
|
|
20230920,094200,31710445,3075,3075,3075,3075,0
|
|
20230920,094100,31710445,3075,3070,3075,3070,22
|
|
20230920,094000,31642895,3070,3070,3070,3070,1000
|
|
20230920,093900,28572895,3075,3075,3075,3075,0
|
|
20230920,093800,28572895,3075,3075,3075,3075,11
|
|
20230920,093700,28539070,3075,3075,3075,3075,1
|
|
20230920,093600,28535995,3080,3080,3080,3080,8
|
|
20230920,093500,28511355,3080,3080,3080,3080,2
|
|
20230920,093400,28505195,3070,3080,3080,3070,30
|
|
20230920,093300,28413075,3080,3080,3080,3080,1
|
|
20230920,093200,28409995,3080,3080,3080,3080,1
|
|
20230920,093100,28406915,3070,3080,3080,3070,580
|
|
20230920,093000,26620625,3080,3080,3080,3080,0
|
|
20230920,092900,26620625,3080,3080,3080,3080,1
|
|
20230920,092800,26617545,3075,3075,3075,3075,0
|
|
20230920,092700,26617545,3075,3075,3075,3075,398
|
|
20230920,092600,25393695,3070,3070,3070,3070,100
|
|
20230920,092500,25086695,3075,3070,3075,3070,1001
|
|
20230920,092400,22013620,3075,3075,3075,3075,0
|
|
20230920,092300,22013620,3075,3075,3075,3075,200
|
|
20230920,092200,21398620,3075,3065,3075,3065,4509
|
|
20230920,092100,7578525,3065,3065,3065,3065,562
|
|
20230920,092000,5855995,3075,3075,3075,3075,0
|
|
20230920,091900,5855995,3075,3075,3075,3075,400
|
|
20230920,091800,4625995,3080,3080,3080,3080,0
|
|
20230920,091700,4625995,3080,3080,3080,3080,0
|
|
20230920,091600,4625995,3080,3080,3080,3080,0
|
|
20230920,091500,4625995,3080,3080,3080,3080,0
|
|
20230920,091400,4625995,3080,3080,3080,3080,0
|
|
20230920,091300,4625995,3080,3065,3080,3065,535
|
|
20230920,091200,2986190,3080,3080,3080,3080,0
|
|
20230920,091100,2986190,3080,3080,3080,3080,0
|
|
20230920,091000,2986190,3080,3080,3080,3080,1
|
|
20230920,090900,2983110,3065,3065,3065,3065,60
|
|
20230920,090800,2799210,3065,3065,3065,3065,27
|
|
20230920,090700,2716455,3080,3080,3080,3080,50
|
|
20230920,090600,2562455,3080,3080,3080,3080,1
|
|
20230920,090500,2559375,3065,3065,3065,3065,0
|
|
20230920,090400,2559375,3065,3065,3065,3065,730
|
|
20230920,090300,321925,3065,3065,3065,3065,0
|
|
20230920,090200,321925,3065,3065,3065,3065,0
|
|
20230920,090100,321925,3065,3065,3065,3065,0
|
|
20230920,090000,321925,3065,3085,3085,3065,105
|