693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,203000,44910000,4190,4190,4190,4190,992
|
|
20230920,202900,44910000,4190,4190,4190,4190,0
|
|
20230920,202800,44910000,4190,4190,4190,4190,0
|
|
20230920,202700,44910000,4190,4190,4190,4190,0
|
|
20230920,202600,44910000,4190,4190,4190,4190,0
|
|
20230920,202500,44910000,4190,4190,4190,4190,0
|
|
20230920,202400,44910000,4190,4190,4190,4190,0
|
|
20230920,202300,44910000,4190,4190,4190,4190,0
|
|
20230920,202200,44910000,4190,4190,4190,4190,0
|
|
20230920,202100,44910000,4190,4190,4190,4190,0
|
|
20230920,202000,44910000,4190,4190,4190,4190,0
|
|
20230920,201900,44910000,4190,4190,4190,4190,0
|
|
20230920,201800,44910000,4190,4190,4190,4190,0
|
|
20230920,201700,44910000,4190,4190,4190,4190,0
|
|
20230920,201600,44910000,4190,4190,4190,4190,0
|
|
20230920,201500,44910000,4190,4190,4190,4190,0
|
|
20230920,201400,44910000,4190,4190,4190,4190,0
|
|
20230920,201300,44910000,4190,4190,4190,4190,0
|
|
20230920,201200,44910000,4190,4190,4190,4190,0
|
|
20230920,201100,44910000,4190,4190,4190,4190,0
|
|
20230920,201000,44910000,4190,4190,4190,4190,0
|
|
20230920,200900,44910000,4190,4190,4190,4190,0
|
|
20230920,200800,44910000,4190,4190,4190,4190,0
|
|
20230920,200700,44910000,4190,4190,4190,4190,0
|
|
20230920,200600,44910000,4190,4190,4190,4190,0
|
|
20230920,200500,44910000,4190,4190,4190,4190,0
|
|
20230920,200400,44910000,4190,4190,4190,4190,0
|
|
20230920,200300,44910000,4190,4190,4190,4190,0
|
|
20230920,200200,44910000,4190,4190,4190,4190,0
|
|
20230920,200100,44910000,4190,4190,4190,4190,0
|
|
20230920,200000,44910000,4190,4190,4190,4190,992
|
|
20230920,195900,44910000,4190,4190,4190,4190,0
|
|
20230920,195800,44910000,4190,4190,4190,4190,0
|
|
20230920,195700,44910000,4190,4190,4190,4190,0
|
|
20230920,195600,44910000,4190,4190,4190,4190,0
|
|
20230920,195500,44910000,4190,4190,4190,4190,0
|
|
20230920,195400,44910000,4190,4190,4190,4190,0
|
|
20230920,195300,44910000,4190,4190,4190,4190,0
|
|
20230920,195200,44910000,4190,4190,4190,4190,0
|
|
20230920,195100,44910000,4190,4190,4190,4190,0
|
|
20230920,195000,44910000,4190,4190,4190,4190,0
|
|
20230920,194900,44910000,4190,4190,4190,4190,0
|
|
20230920,194800,44910000,4190,4190,4190,4190,0
|
|
20230920,194700,44910000,4190,4190,4190,4190,0
|
|
20230920,194600,44910000,4190,4190,4190,4190,0
|
|
20230920,194500,44910000,4190,4190,4190,4190,0
|
|
20230920,194400,44910000,4190,4190,4190,4190,0
|
|
20230920,194300,44910000,4190,4190,4190,4190,0
|
|
20230920,194200,44910000,4190,4190,4190,4190,0
|
|
20230920,194100,44910000,4190,4190,4190,4190,0
|
|
20230920,194000,44910000,4190,4190,4190,4190,0
|
|
20230920,193900,44910000,4190,4190,4190,4190,0
|
|
20230920,193800,44910000,4190,4190,4190,4190,0
|
|
20230920,193700,44910000,4190,4190,4190,4190,0
|
|
20230920,193600,44910000,4190,4190,4190,4190,0
|
|
20230920,193500,44910000,4190,4190,4190,4190,0
|
|
20230920,193400,44910000,4190,4190,4190,4190,0
|
|
20230920,193300,44910000,4190,4190,4190,4190,0
|
|
20230920,193200,44910000,4190,4190,4190,4190,0
|
|
20230920,193100,44910000,4190,4190,4190,4190,0
|
|
20230920,193000,44910000,4190,4190,4190,4190,992
|
|
20230920,192900,44910000,4190,4190,4190,4190,0
|
|
20230920,192800,44910000,4190,4190,4190,4190,0
|
|
20230920,192700,44910000,4190,4190,4190,4190,0
|
|
20230920,192600,44910000,4190,4190,4190,4190,0
|
|
20230920,192500,44910000,4190,4190,4190,4190,0
|
|
20230920,192400,44910000,4190,4190,4190,4190,0
|
|
20230920,192300,44910000,4190,4190,4190,4190,0
|
|
20230920,192200,44910000,4190,4190,4190,4190,0
|
|
20230920,192100,44910000,4190,4190,4190,4190,0
|
|
20230920,192000,44910000,4190,4190,4190,4190,0
|
|
20230920,191900,44910000,4190,4190,4190,4190,0
|
|
20230920,191800,44910000,4190,4190,4190,4190,0
|
|
20230920,191700,44910000,4190,4190,4190,4190,0
|
|
20230920,191600,44910000,4190,4190,4190,4190,0
|
|
20230920,191500,44910000,4190,4190,4190,4190,0
|
|
20230920,191400,44910000,4190,4190,4190,4190,0
|
|
20230920,191300,44910000,4190,4190,4190,4190,0
|
|
20230920,191200,44910000,4190,4190,4190,4190,0
|
|
20230920,191100,44910000,4190,4190,4190,4190,0
|
|
20230920,191000,44910000,4190,4190,4190,4190,0
|
|
20230920,190900,44910000,4190,4190,4190,4190,0
|
|
20230920,190800,44910000,4190,4190,4190,4190,0
|
|
20230920,190700,44910000,4190,4190,4190,4190,0
|
|
20230920,190600,44910000,4190,4190,4190,4190,0
|
|
20230920,190500,44910000,4190,4190,4190,4190,0
|
|
20230920,190400,44910000,4190,4190,4190,4190,0
|
|
20230920,190300,44910000,4190,4190,4190,4190,0
|
|
20230920,190200,44910000,4190,4190,4190,4190,0
|
|
20230920,190100,44910000,4190,4190,4190,4190,0
|
|
20230920,190000,44910000,4190,4190,4190,4190,992
|
|
20230920,185900,44910000,4190,4190,4190,4190,0
|
|
20230920,185800,44910000,4190,4190,4190,4190,0
|
|
20230920,185700,44910000,4190,4190,4190,4190,0
|
|
20230920,185600,44910000,4190,4190,4190,4190,0
|
|
20230920,185500,44910000,4190,4190,4190,4190,0
|
|
20230920,185400,44910000,4190,4190,4190,4190,0
|
|
20230920,185300,44910000,4190,4190,4190,4190,0
|
|
20230920,185200,44910000,4190,4190,4190,4190,0
|
|
20230920,185100,44910000,4190,4190,4190,4190,0
|
|
20230920,185000,44910000,4190,4190,4190,4190,0
|
|
20230920,184900,44910000,4190,4190,4190,4190,0
|
|
20230920,184800,44910000,4190,4190,4190,4190,0
|
|
20230920,184700,44910000,4190,4190,4190,4190,0
|
|
20230920,184600,44910000,4190,4190,4190,4190,0
|
|
20230920,184500,44910000,4190,4190,4190,4190,0
|
|
20230920,184400,44910000,4190,4190,4190,4190,0
|
|
20230920,184300,44910000,4190,4190,4190,4190,0
|
|
20230920,184200,44910000,4190,4190,4190,4190,0
|
|
20230920,184100,44910000,4190,4190,4190,4190,0
|
|
20230920,184000,44910000,4190,4190,4190,4190,0
|
|
20230920,183900,44910000,4190,4190,4190,4190,0
|
|
20230920,183800,44910000,4190,4190,4190,4190,0
|
|
20230920,183700,44910000,4190,4190,4190,4190,0
|
|
20230920,183600,44910000,4190,4190,4190,4190,0
|
|
20230920,183500,44910000,4190,4190,4190,4190,0
|
|
20230920,183400,44910000,4190,4190,4190,4190,0
|
|
20230920,183300,44910000,4190,4190,4190,4190,0
|
|
20230920,183200,44910000,4190,4190,4190,4190,0
|
|
20230920,183100,44910000,4190,4190,4190,4190,0
|
|
20230920,183000,44910000,4190,4190,4190,4190,992
|
|
20230920,182900,44910000,4190,4190,4190,4190,0
|
|
20230920,182800,44910000,4190,4190,4190,4190,0
|
|
20230920,182700,44910000,4190,4190,4190,4190,0
|
|
20230920,182600,44910000,4190,4190,4190,4190,0
|
|
20230920,182500,44910000,4190,4190,4190,4190,0
|
|
20230920,182400,44910000,4190,4190,4190,4190,0
|
|
20230920,182300,44910000,4190,4190,4190,4190,0
|
|
20230920,182200,44910000,4190,4190,4190,4190,0
|
|
20230920,182100,44910000,4190,4190,4190,4190,0
|
|
20230920,182000,44910000,4190,4190,4190,4190,0
|
|
20230920,181900,44910000,4190,4190,4190,4190,0
|
|
20230920,181800,44910000,4190,4190,4190,4190,0
|
|
20230920,181700,44910000,4190,4190,4190,4190,0
|
|
20230920,181600,44910000,4190,4190,4190,4190,0
|
|
20230920,181500,44910000,4190,4190,4190,4190,0
|
|
20230920,181400,44910000,4190,4190,4190,4190,0
|
|
20230920,181300,44910000,4190,4190,4190,4190,0
|
|
20230920,181200,44910000,4190,4190,4190,4190,0
|
|
20230920,181100,44910000,4190,4190,4190,4190,0
|
|
20230920,181000,44910000,4190,4190,4190,4190,0
|
|
20230920,180900,44910000,4190,4190,4190,4190,0
|
|
20230920,180800,44910000,4190,4190,4190,4190,0
|
|
20230920,180700,44910000,4190,4190,4190,4190,0
|
|
20230920,180600,44910000,4190,4190,4190,4190,0
|
|
20230920,180500,44910000,4190,4190,4190,4190,0
|
|
20230920,180400,44910000,4190,4190,4190,4190,0
|
|
20230920,180300,44910000,4190,4190,4190,4190,0
|
|
20230920,180200,44910000,4190,4190,4190,4190,0
|
|
20230920,180100,44910000,4190,4190,4190,4190,0
|
|
20230920,180000,44910000,4190,4190,4190,4190,992
|
|
20230920,175900,44910000,4190,4190,4190,4190,0
|
|
20230920,175800,44910000,4190,4190,4190,4190,0
|
|
20230920,175700,44910000,4190,4190,4190,4190,0
|
|
20230920,175600,44910000,4190,4190,4190,4190,0
|
|
20230920,175500,44910000,4190,4190,4190,4190,0
|
|
20230920,175400,44910000,4190,4190,4190,4190,0
|
|
20230920,175300,44910000,4190,4190,4190,4190,0
|
|
20230920,175200,44910000,4190,4190,4190,4190,0
|
|
20230920,175100,44910000,4190,4190,4190,4190,0
|
|
20230920,175000,44910000,4190,4190,4190,4190,0
|
|
20230920,174900,44910000,4190,4190,4190,4190,0
|
|
20230920,174800,44910000,4190,4190,4190,4190,0
|
|
20230920,174700,44910000,4190,4190,4190,4190,0
|
|
20230920,174600,44910000,4190,4190,4190,4190,0
|
|
20230920,174500,44910000,4190,4190,4190,4190,0
|
|
20230920,174400,44910000,4190,4190,4190,4190,0
|
|
20230920,174300,44910000,4190,4190,4190,4190,0
|
|
20230920,174200,44910000,4190,4190,4190,4190,0
|
|
20230920,174100,44910000,4190,4190,4190,4190,0
|
|
20230920,174000,44910000,4190,4190,4190,4190,0
|
|
20230920,173900,44910000,4190,4190,4190,4190,0
|
|
20230920,173800,44910000,4190,4190,4190,4190,0
|
|
20230920,173700,44910000,4190,4190,4190,4190,0
|
|
20230920,173600,44910000,4190,4190,4190,4190,0
|
|
20230920,173500,44910000,4190,4190,4190,4190,0
|
|
20230920,173400,44910000,4190,4190,4190,4190,0
|
|
20230920,173300,44910000,4190,4190,4190,4190,0
|
|
20230920,173200,44910000,4190,4190,4190,4190,0
|
|
20230920,173100,44910000,4190,4190,4190,4190,0
|
|
20230920,173000,44910000,4190,4190,4190,4190,992
|
|
20230920,172900,44910000,4190,4190,4190,4190,0
|
|
20230920,172800,44910000,4190,4190,4190,4190,0
|
|
20230920,172700,44910000,4190,4190,4190,4190,0
|
|
20230920,172600,44910000,4190,4190,4190,4190,0
|
|
20230920,172500,44910000,4190,4190,4190,4190,0
|
|
20230920,172400,44910000,4190,4190,4190,4190,0
|
|
20230920,172300,44910000,4190,4190,4190,4190,0
|
|
20230920,172200,44910000,4190,4190,4190,4190,0
|
|
20230920,172100,44910000,4190,4190,4190,4190,0
|
|
20230920,172000,44910000,4190,4190,4190,4190,0
|
|
20230920,171900,44910000,4190,4190,4190,4190,0
|
|
20230920,171800,44910000,4190,4190,4190,4190,0
|
|
20230920,171700,44910000,4190,4190,4190,4190,0
|
|
20230920,171600,44910000,4190,4190,4190,4190,0
|
|
20230920,171500,44910000,4190,4190,4190,4190,0
|
|
20230920,171400,44910000,4190,4190,4190,4190,0
|
|
20230920,171300,44910000,4190,4190,4190,4190,0
|
|
20230920,171200,44910000,4190,4190,4190,4190,0
|
|
20230920,171100,44910000,4190,4190,4190,4190,0
|
|
20230920,171000,44910000,4190,4190,4190,4190,0
|
|
20230920,170900,44910000,4190,4190,4190,4190,0
|
|
20230920,170800,44910000,4190,4190,4190,4190,0
|
|
20230920,170700,44910000,4190,4190,4190,4190,0
|
|
20230920,170600,44910000,4190,4190,4190,4190,0
|
|
20230920,170500,44910000,4190,4190,4190,4190,0
|
|
20230920,170400,44910000,4190,4190,4190,4190,0
|
|
20230920,170300,44910000,4190,4190,4190,4190,0
|
|
20230920,170200,44910000,4190,4190,4190,4190,0
|
|
20230920,170100,44910000,4190,4190,4190,4190,0
|
|
20230920,170000,44910000,4190,4190,4190,4190,992
|
|
20230920,165900,44910000,4190,4190,4190,4190,0
|
|
20230920,165800,44910000,4190,4190,4190,4190,0
|
|
20230920,165700,44910000,4190,4190,4190,4190,0
|
|
20230920,165600,44910000,4190,4190,4190,4190,0
|
|
20230920,165500,44910000,4190,4190,4190,4190,0
|
|
20230920,165400,44910000,4190,4190,4190,4190,0
|
|
20230920,165300,44910000,4190,4190,4190,4190,0
|
|
20230920,165200,44910000,4190,4190,4190,4190,0
|
|
20230920,165100,44910000,4190,4190,4190,4190,0
|
|
20230920,165000,44910000,4190,4190,4190,4190,0
|
|
20230920,164900,44910000,4190,4190,4190,4190,0
|
|
20230920,164800,44910000,4190,4190,4190,4190,0
|
|
20230920,164700,44910000,4190,4190,4190,4190,0
|
|
20230920,164600,44910000,4190,4190,4190,4190,0
|
|
20230920,164500,44910000,4190,4190,4190,4190,0
|
|
20230920,164400,44910000,4190,4190,4190,4190,0
|
|
20230920,164300,44910000,4190,4190,4190,4190,0
|
|
20230920,164200,44910000,4190,4190,4190,4190,0
|
|
20230920,164100,44910000,4190,4190,4190,4190,0
|
|
20230920,164000,44910000,4190,4190,4190,4190,0
|
|
20230920,163900,44910000,4190,4190,4190,4190,0
|
|
20230920,163800,44910000,4190,4190,4190,4190,0
|
|
20230920,163700,44910000,4190,4190,4190,4190,0
|
|
20230920,163600,44910000,4190,4190,4190,4190,0
|
|
20230920,163500,44910000,4190,4190,4190,4190,0
|
|
20230920,163400,44910000,4190,4190,4190,4190,0
|
|
20230920,163300,44910000,4190,4190,4190,4190,0
|
|
20230920,163200,44910000,4190,4190,4190,4190,0
|
|
20230920,163100,44910000,4190,4190,4190,4190,0
|
|
20230920,163000,44910000,4190,4190,4190,4190,992
|
|
20230920,162900,44910000,4190,4190,4190,4190,0
|
|
20230920,162800,44910000,4190,4190,4190,4190,0
|
|
20230920,162700,44910000,4190,4190,4190,4190,0
|
|
20230920,162600,44910000,4190,4190,4190,4190,0
|
|
20230920,162500,44910000,4190,4190,4190,4190,0
|
|
20230920,162400,44910000,4190,4190,4190,4190,0
|
|
20230920,162300,44910000,4190,4190,4190,4190,0
|
|
20230920,162200,44910000,4190,4190,4190,4190,0
|
|
20230920,162100,44910000,4190,4190,4190,4190,0
|
|
20230920,162000,44910000,4190,4190,4190,4190,0
|
|
20230920,161900,44910000,4190,4190,4190,4190,0
|
|
20230920,161800,44910000,4190,4190,4190,4190,0
|
|
20230920,161700,44910000,4190,4190,4190,4190,0
|
|
20230920,161600,44910000,4190,4190,4190,4190,0
|
|
20230920,161500,44910000,4190,4190,4190,4190,0
|
|
20230920,161400,44910000,4190,4190,4190,4190,0
|
|
20230920,161300,44910000,4190,4190,4190,4190,0
|
|
20230920,161200,44910000,4190,4190,4190,4190,0
|
|
20230920,161100,44910000,4190,4190,4190,4190,0
|
|
20230920,161000,44910000,4190,4190,4190,4190,0
|
|
20230920,160900,44910000,4190,4190,4190,4190,0
|
|
20230920,160800,44910000,4190,4190,4190,4190,0
|
|
20230920,160700,44910000,4190,4190,4190,4190,0
|
|
20230920,160600,44910000,4190,4190,4190,4190,0
|
|
20230920,160500,44910000,4190,4190,4190,4190,0
|
|
20230920,160400,44910000,4190,4190,4190,4190,0
|
|
20230920,160300,44910000,4190,4190,4190,4190,0
|
|
20230920,160200,44910000,4190,4190,4190,4190,0
|
|
20230920,160100,44910000,4190,4190,4190,4190,0
|
|
20230920,160000,44910000,4190,4190,4190,4190,992
|
|
20230920,155900,44910000,4190,4190,4190,4190,0
|
|
20230920,155800,44910000,4190,4190,4190,4190,0
|
|
20230920,155700,44910000,4190,4190,4190,4190,0
|
|
20230920,155600,44910000,4190,4190,4190,4190,0
|
|
20230920,155500,44910000,4190,4190,4190,4190,0
|
|
20230920,155400,44910000,4190,4190,4190,4190,0
|
|
20230920,155300,44910000,4190,4190,4190,4190,0
|
|
20230920,155200,44910000,4190,4190,4190,4190,0
|
|
20230920,155100,44910000,4190,4190,4190,4190,0
|
|
20230920,155000,44910000,4190,4190,4190,4190,0
|
|
20230920,154900,44910000,4190,4190,4190,4190,0
|
|
20230920,154800,44910000,4190,4190,4190,4190,0
|
|
20230920,154700,44910000,4190,4190,4190,4190,0
|
|
20230920,154600,44910000,4190,4190,4190,4190,0
|
|
20230920,154500,44910000,4190,4190,4190,4190,0
|
|
20230920,154400,44910000,4190,4190,4190,4190,0
|
|
20230920,154300,44910000,4190,4190,4190,4190,0
|
|
20230920,154200,44910000,4190,4190,4190,4190,0
|
|
20230920,154100,44910000,4190,4190,4190,4190,0
|
|
20230920,154000,44910000,4190,4190,4190,4190,0
|
|
20230920,153900,44910000,4190,4190,4190,4190,0
|
|
20230920,153800,44910000,4190,4190,4190,4190,0
|
|
20230920,153700,44910000,4190,4190,4190,4190,0
|
|
20230920,153600,44910000,4190,4190,4190,4190,0
|
|
20230920,153500,44910000,4190,4190,4190,4190,0
|
|
20230920,153400,44910000,4190,4190,4190,4190,0
|
|
20230920,153300,44910000,4190,4190,4190,4190,0
|
|
20230920,153200,44910000,4190,4190,4190,4190,0
|
|
20230920,153100,44910000,4190,4190,4190,4190,0
|
|
20230920,153000,44910000,4190,4190,4190,4190,1984
|
|
20230920,152900,40753520,4210,4210,4210,4210,0
|
|
20230920,152800,40753520,4210,4210,4210,4210,0
|
|
20230920,152700,40753520,4210,4210,4210,4210,0
|
|
20230920,152600,40753520,4210,4210,4210,4210,0
|
|
20230920,152500,40753520,4210,4210,4210,4210,0
|
|
20230920,152400,40753520,4210,4210,4210,4210,0
|
|
20230920,152300,40753520,4210,4210,4210,4210,0
|
|
20230920,152200,40753520,4210,4210,4210,4210,0
|
|
20230920,152100,40753520,4210,4210,4210,4210,0
|
|
20230920,152000,40753520,4210,4210,4210,4210,0
|
|
20230920,151900,40753520,4210,4210,4210,4210,0
|
|
20230920,151800,40753520,4210,4210,4210,4210,0
|
|
20230920,151700,40753520,4210,4185,4210,4185,299
|
|
20230920,151600,39499095,4185,4200,4200,4185,245
|
|
20230920,151500,38472410,4200,4200,4200,4200,1
|
|
20230920,151400,38468210,4195,4195,4195,4195,0
|
|
20230920,151300,38468210,4195,4195,4195,4195,10
|
|
20230920,151200,38426260,4190,4190,4190,4190,0
|
|
20230920,151100,38426260,4190,4190,4190,4190,0
|
|
20230920,151000,38426260,4190,4190,4190,4190,0
|
|
20230920,150900,38426260,4190,4190,4190,4190,0
|
|
20230920,150800,38426260,4190,4190,4190,4190,0
|
|
20230920,150700,38426260,4190,4190,4190,4190,0
|
|
20230920,150600,38426260,4190,4190,4190,4190,0
|
|
20230920,150500,38426260,4190,4190,4190,4190,100
|
|
20230920,150400,38007260,4190,4190,4190,4190,40
|
|
20230920,150300,37839660,4190,4190,4190,4190,2
|
|
20230920,150200,37831280,4200,4200,4200,4200,0
|
|
20230920,150100,37831280,4200,4200,4200,4200,0
|
|
20230920,150000,37831280,4200,4200,4200,4200,0
|
|
20230920,145900,37831280,4200,4200,4200,4200,5
|
|
20230920,145800,37810280,4195,4195,4195,4195,79
|
|
20230920,145700,37478875,4195,4195,4195,4195,0
|
|
20230920,145600,37478875,4195,4195,4195,4195,0
|
|
20230920,145500,37478875,4195,4195,4195,4195,0
|
|
20230920,145400,37478875,4195,4195,4195,4195,0
|
|
20230920,145300,37478875,4195,4195,4195,4195,137
|
|
20230920,145200,36904160,4195,4195,4195,4195,132
|
|
20230920,145100,36350420,4190,4190,4190,4190,37
|
|
20230920,145000,36195390,4190,4190,4190,4190,100
|
|
20230920,144900,35776390,4190,4190,4190,4190,0
|
|
20230920,144800,35776390,4190,4190,4190,4190,0
|
|
20230920,144700,35776390,4190,4190,4190,4190,23
|
|
20230920,144600,35680020,4190,4190,4190,4190,200
|
|
20230920,144500,34842020,4190,4190,4190,4190,0
|
|
20230920,144400,34842020,4190,4190,4190,4190,0
|
|
20230920,144300,34842020,4190,4190,4190,4190,0
|
|
20230920,144200,34842020,4190,4190,4190,4190,3
|
|
20230920,144100,34829450,4195,4195,4195,4195,0
|
|
20230920,144000,34829450,4195,4195,4195,4195,0
|
|
20230920,143900,34829450,4195,4190,4195,4190,1518
|
|
20230920,143800,28468125,4175,4175,4175,4175,0
|
|
20230920,143700,28468125,4175,4175,4175,4175,0
|
|
20230920,143600,28468125,4175,4175,4175,4175,0
|
|
20230920,143500,28468125,4175,4175,4175,4175,0
|
|
20230920,143400,28468125,4175,4175,4175,4175,0
|
|
20230920,143300,28468125,4175,4175,4175,4175,0
|
|
20230920,143200,28468125,4175,4175,4175,4175,0
|
|
20230920,143100,28468125,4175,4175,4175,4175,0
|
|
20230920,143000,28468125,4175,4175,4175,4175,300
|
|
20230920,142900,27215625,4190,4190,4190,4190,0
|
|
20230920,142800,27215625,4190,4190,4190,4190,79
|
|
20230920,142700,26884615,4180,4180,4180,4180,0
|
|
20230920,142600,26884615,4180,4180,4180,4180,25
|
|
20230920,142500,26780115,4180,4180,4180,4180,20
|
|
20230920,142400,26696515,4185,4185,4185,4185,0
|
|
20230920,142300,26696515,4185,4185,4185,4185,0
|
|
20230920,142200,26696515,4185,4185,4185,4185,0
|
|
20230920,142100,26696515,4185,4185,4185,4185,2
|
|
20230920,142000,26688145,4175,4175,4175,4175,0
|
|
20230920,141900,26688145,4175,4175,4175,4175,0
|
|
20230920,141800,26688145,4175,4175,4175,4175,0
|
|
20230920,141700,26688145,4175,4175,4175,4175,0
|
|
20230920,141600,26688145,4175,4175,4175,4175,0
|
|
20230920,141500,26688145,4175,4175,4175,4175,0
|
|
20230920,141400,26688145,4175,4175,4175,4175,0
|
|
20230920,141300,26688145,4175,4175,4175,4175,0
|
|
20230920,141200,26688145,4175,4175,4175,4175,0
|
|
20230920,141100,26688145,4175,4175,4175,4175,0
|
|
20230920,141000,26688145,4175,4175,4175,4175,0
|
|
20230920,140900,26688145,4175,4175,4175,4175,0
|
|
20230920,140800,26688145,4175,4175,4175,4175,0
|
|
20230920,140700,26688145,4175,4175,4175,4175,0
|
|
20230920,140600,26688145,4175,4175,4175,4175,0
|
|
20230920,140500,26688145,4175,4175,4175,4175,0
|
|
20230920,140400,26688145,4175,4175,4175,4175,0
|
|
20230920,140300,26688145,4175,4175,4175,4175,0
|
|
20230920,140200,26688145,4175,4175,4175,4175,0
|
|
20230920,140100,26688145,4175,4175,4175,4175,0
|
|
20230920,140000,26688145,4175,4175,4175,4175,5
|
|
20230920,135900,26667270,4175,4175,4175,4175,50
|
|
20230920,135800,26458520,4175,4175,4175,4175,48
|
|
20230920,135700,26258120,4170,4170,4170,4170,200
|
|
20230920,135600,25424120,4170,4170,4170,4170,0
|
|
20230920,135500,25424120,4170,4170,4170,4170,100
|
|
20230920,135400,25007120,4170,4170,4170,4170,100
|
|
20230920,135300,24590120,4175,4175,4175,4175,0
|
|
20230920,135200,24590120,4175,4175,4175,4175,0
|
|
20230920,135100,24590120,4175,4175,4175,4175,0
|
|
20230920,135000,24590120,4175,4175,4175,4175,0
|
|
20230920,134900,24590120,4175,4175,4175,4175,0
|
|
20230920,134800,24590120,4175,4175,4175,4175,3
|
|
20230920,134700,24577595,4170,4170,4170,4170,0
|
|
20230920,134600,24577595,4170,4170,4170,4170,0
|
|
20230920,134500,24577595,4170,4170,4170,4170,300
|
|
20230920,134400,23326595,4170,4170,4170,4170,0
|
|
20230920,134300,23326595,4170,4170,4170,4170,0
|
|
20230920,134200,23326595,4170,4170,4170,4170,0
|
|
20230920,134100,23326595,4170,4170,4170,4170,0
|
|
20230920,134000,23326595,4170,4170,4170,4170,0
|
|
20230920,133900,23326595,4170,4170,4170,4170,0
|
|
20230920,133800,23326595,4170,4170,4170,4170,0
|
|
20230920,133700,23326595,4170,4170,4170,4170,30
|
|
20230920,133600,23201495,4185,4185,4185,4185,0
|
|
20230920,133500,23201495,4185,4185,4185,4185,0
|
|
20230920,133400,23201495,4185,4185,4185,4185,0
|
|
20230920,133300,23201495,4185,4185,4185,4185,1
|
|
20230920,133200,23197310,4160,4160,4160,4160,0
|
|
20230920,133100,23197310,4160,4160,4160,4160,0
|
|
20230920,133000,23197310,4160,4160,4160,4160,0
|
|
20230920,132900,23197310,4160,4160,4160,4160,0
|
|
20230920,132800,23197310,4160,4160,4160,4160,0
|
|
20230920,132700,23197310,4160,4160,4160,4160,0
|
|
20230920,132600,23197310,4160,4160,4160,4160,0
|
|
20230920,132500,23197310,4160,4160,4160,4160,0
|
|
20230920,132400,23197310,4160,4160,4160,4160,0
|
|
20230920,132300,23197310,4160,4160,4160,4160,60
|
|
20230920,132200,22947710,4175,4175,4175,4175,25
|
|
20230920,132100,22843335,4180,4180,4180,4180,0
|
|
20230920,132000,22843335,4180,4180,4180,4180,0
|
|
20230920,131900,22843335,4180,4180,4180,4180,0
|
|
20230920,131800,22843335,4180,4180,4180,4180,0
|
|
20230920,131700,22843335,4180,4180,4180,4180,0
|
|
20230920,131600,22843335,4180,4180,4180,4180,0
|
|
20230920,131500,22843335,4180,4180,4180,4180,0
|
|
20230920,131400,22843335,4180,4180,4180,4180,0
|
|
20230920,131300,22843335,4180,4180,4180,4180,35
|
|
20230920,131200,22697035,4180,4180,4180,4180,100
|
|
20230920,131100,22279035,4180,4180,4180,4180,15
|
|
20230920,131000,22216335,4180,4180,4180,4180,7
|
|
20230920,130900,22187075,4180,4180,4180,4180,0
|
|
20230920,130800,22187075,4180,4165,4180,4165,200
|
|
20230920,130700,21351180,4160,4160,4160,4160,0
|
|
20230920,130600,21351180,4160,4160,4160,4160,0
|
|
20230920,130500,21351180,4160,4160,4160,4160,0
|
|
20230920,130400,21351180,4160,4160,4160,4160,0
|
|
20230920,130300,21351180,4160,4160,4160,4160,0
|
|
20230920,130200,21351180,4160,4160,4160,4160,0
|
|
20230920,130100,21351180,4160,4160,4160,4160,0
|
|
20230920,130000,21351180,4160,4160,4160,4160,0
|
|
20230920,125900,21351180,4160,4160,4160,4160,0
|
|
20230920,125800,21351180,4160,4160,4160,4160,0
|
|
20230920,125700,21351180,4160,4160,4160,4160,0
|
|
20230920,125600,21351180,4160,4160,4160,4160,0
|
|
20230920,125500,21351180,4160,4160,4160,4160,0
|
|
20230920,125400,21351180,4160,4160,4160,4160,0
|
|
20230920,125300,21351180,4160,4160,4160,4160,0
|
|
20230920,125200,21351180,4160,4160,4160,4160,1
|
|
20230920,125100,21347020,4180,4180,4180,4180,0
|
|
20230920,125000,21347020,4180,4180,4180,4180,0
|
|
20230920,124900,21347020,4180,4180,4180,4180,0
|
|
20230920,124800,21347020,4180,4180,4180,4180,0
|
|
20230920,124700,21347020,4180,4180,4180,4180,0
|
|
20230920,124600,21347020,4180,4180,4180,4180,0
|
|
20230920,124500,21347020,4180,4180,4180,4180,1
|
|
20230920,124400,21342840,4175,4175,4175,4175,0
|
|
20230920,124300,21342840,4175,4175,4175,4175,0
|
|
20230920,124200,21342840,4175,4175,4175,4175,0
|
|
20230920,124100,21342840,4175,4175,4175,4175,100
|
|
20230920,124000,20925340,4175,4175,4175,4175,5
|
|
20230920,123900,20904465,4180,4180,4180,4180,0
|
|
20230920,123800,20904465,4180,4180,4180,4180,0
|
|
20230920,123700,20904465,4180,4180,4180,4180,0
|
|
20230920,123600,20904465,4180,4180,4180,4180,0
|
|
20230920,123500,20904465,4180,4180,4180,4180,0
|
|
20230920,123400,20904465,4180,4180,4180,4180,2
|
|
20230920,123300,20896105,4150,4150,4150,4150,0
|
|
20230920,123200,20896105,4150,4160,4160,4150,422
|
|
20230920,123100,19143105,4165,4170,4170,4165,81
|
|
20230920,123000,18805735,4180,4180,4180,4180,0
|
|
20230920,122900,18805735,4180,4180,4180,4180,0
|
|
20230920,122800,18805735,4180,4180,4180,4180,0
|
|
20230920,122700,18805735,4180,4175,4180,4175,2
|
|
20230920,122600,18797380,4170,4170,4170,4170,0
|
|
20230920,122500,18797380,4170,4170,4170,4170,0
|
|
20230920,122400,18797380,4170,4170,4170,4170,0
|
|
20230920,122300,18797380,4170,4170,4170,4170,0
|
|
20230920,122200,18797380,4170,4170,4170,4170,0
|
|
20230920,122100,18797380,4170,4170,4170,4170,0
|
|
20230920,122000,18797380,4170,4170,4170,4170,0
|
|
20230920,121900,18797380,4170,4170,4170,4170,0
|
|
20230920,121800,18797380,4170,4170,4170,4170,0
|
|
20230920,121700,18797380,4170,4170,4170,4170,0
|
|
20230920,121600,18797380,4170,4170,4170,4170,1
|
|
20230920,121500,18793210,4155,4155,4155,4155,0
|
|
20230920,121400,18793210,4155,4155,4155,4155,0
|
|
20230920,121300,18793210,4155,4155,4155,4155,0
|
|
20230920,121200,18793210,4155,4155,4155,4155,0
|
|
20230920,121100,18793210,4155,4155,4155,4155,0
|
|
20230920,121000,18793210,4155,4155,4155,4155,98
|
|
20230920,120900,18386020,4150,4150,4150,4150,0
|
|
20230920,120800,18386020,4150,4150,4150,4150,0
|
|
20230920,120700,18386020,4150,4150,4150,4150,0
|
|
20230920,120600,18386020,4150,4150,4150,4150,0
|
|
20230920,120500,18386020,4150,4150,4150,4150,0
|
|
20230920,120400,18386020,4150,4150,4150,4150,0
|
|
20230920,120300,18386020,4150,4150,4150,4150,0
|
|
20230920,120200,18386020,4150,4150,4150,4150,0
|
|
20230920,120100,18386020,4150,4150,4150,4150,0
|
|
20230920,120000,18386020,4150,4150,4150,4150,0
|
|
20230920,115900,18386020,4150,4150,4150,4150,0
|
|
20230920,115800,18386020,4150,4150,4150,4150,0
|
|
20230920,115700,18386020,4150,4150,4150,4150,30
|
|
20230920,115600,18261520,4150,4150,4150,4150,0
|
|
20230920,115500,18261520,4150,4150,4150,4150,0
|
|
20230920,115400,18261520,4150,4150,4150,4150,0
|
|
20230920,115300,18261520,4150,4150,4150,4150,0
|
|
20230920,115200,18261520,4150,4150,4150,4150,0
|
|
20230920,115100,18261520,4150,4150,4150,4150,0
|
|
20230920,115000,18261520,4150,4150,4150,4150,300
|
|
20230920,114900,17016520,4150,4150,4150,4150,0
|
|
20230920,114800,17016520,4150,4150,4150,4150,0
|
|
20230920,114700,17016520,4150,4150,4150,4150,0
|
|
20230920,114600,17016520,4150,4150,4150,4150,75
|
|
20230920,114500,16705270,4165,4165,4165,4165,0
|
|
20230920,114400,16705270,4165,4165,4165,4165,0
|
|
20230920,114300,16705270,4165,4165,4165,4165,0
|
|
20230920,114200,16705270,4165,4165,4165,4165,0
|
|
20230920,114100,16705270,4165,4165,4165,4165,0
|
|
20230920,114000,16705270,4165,4165,4165,4165,0
|
|
20230920,113900,16705270,4165,4165,4165,4165,0
|
|
20230920,113800,16705270,4165,4165,4165,4165,200
|
|
20230920,113700,15872270,4150,4150,4150,4150,0
|
|
20230920,113600,15872270,4150,4150,4150,4150,0
|
|
20230920,113500,15872270,4150,4150,4150,4150,0
|
|
20230920,113400,15872270,4150,4150,4150,4150,0
|
|
20230920,113300,15872270,4150,4150,4150,4150,0
|
|
20230920,113200,15872270,4150,4150,4150,4150,8
|
|
20230920,113100,15839070,4150,4150,4150,4150,0
|
|
20230920,113000,15839070,4150,4150,4150,4150,0
|
|
20230920,112900,15839070,4150,4150,4150,4150,0
|
|
20230920,112800,15839070,4150,4150,4150,4150,0
|
|
20230920,112700,15839070,4150,4150,4150,4150,0
|
|
20230920,112600,15839070,4150,4150,4150,4150,0
|
|
20230920,112500,15839070,4150,4150,4150,4150,0
|
|
20230920,112400,15839070,4150,4150,4150,4150,200
|
|
20230920,112300,15009070,4165,4165,4165,4165,0
|
|
20230920,112200,15009070,4165,4165,4165,4165,0
|
|
20230920,112100,15009070,4165,4165,4165,4165,0
|
|
20230920,112000,15009070,4165,4165,4165,4165,0
|
|
20230920,111900,15009070,4165,4165,4165,4165,0
|
|
20230920,111800,15009070,4165,4165,4165,4165,0
|
|
20230920,111700,15009070,4165,4165,4165,4165,25
|
|
20230920,111600,14904945,4170,4170,4170,4170,0
|
|
20230920,111500,14904945,4170,4170,4170,4170,0
|
|
20230920,111400,14904945,4170,4170,4170,4170,0
|
|
20230920,111300,14904945,4170,4170,4170,4170,0
|
|
20230920,111200,14904945,4170,4170,4170,4170,0
|
|
20230920,111100,14904945,4170,4170,4170,4170,0
|
|
20230920,111000,14904945,4170,4170,4170,4170,0
|
|
20230920,110900,14904945,4170,4170,4170,4170,0
|
|
20230920,110800,14904945,4170,4170,4170,4170,0
|
|
20230920,110700,14904945,4170,4170,4170,4170,0
|
|
20230920,110600,14904945,4170,4170,4170,4170,2
|
|
20230920,110500,14896605,4170,4170,4170,4170,0
|
|
20230920,110400,14896605,4170,4150,4170,4150,12
|
|
20230920,110300,14846705,4155,4155,4155,4155,30
|
|
20230920,110200,14722055,4155,4155,4155,4155,0
|
|
20230920,110100,14722055,4155,4155,4155,4155,0
|
|
20230920,110000,14722055,4155,4155,4155,4155,78
|
|
20230920,105900,14397965,4155,4155,4155,4155,0
|
|
20230920,105800,14397965,4155,4160,4160,4155,480
|
|
20230920,105700,12403055,4170,4170,4170,4170,0
|
|
20230920,105600,12403055,4170,4170,4170,4170,0
|
|
20230920,105500,12403055,4170,4170,4170,4170,0
|
|
20230920,105400,12403055,4170,4170,4170,4170,0
|
|
20230920,105300,12403055,4170,4170,4170,4170,0
|
|
20230920,105200,12403055,4170,4170,4170,4170,0
|
|
20230920,105100,12403055,4170,4170,4170,4170,0
|
|
20230920,105000,12403055,4170,4170,4170,4170,0
|
|
20230920,104900,12403055,4170,4170,4170,4170,0
|
|
20230920,104800,12403055,4170,4170,4170,4170,0
|
|
20230920,104700,12403055,4170,4170,4170,4170,0
|
|
20230920,104600,12403055,4170,4170,4170,4170,0
|
|
20230920,104500,12403055,4170,4170,4170,4170,0
|
|
20230920,104400,12403055,4170,4170,4170,4170,0
|
|
20230920,104300,12403055,4170,4170,4170,4170,0
|
|
20230920,104200,12403055,4170,4170,4170,4170,0
|
|
20230920,104100,12403055,4170,4170,4170,4170,0
|
|
20230920,104000,12403055,4170,4170,4170,4170,0
|
|
20230920,103900,12403055,4170,4170,4170,4170,0
|
|
20230920,103800,12403055,4170,4170,4170,4170,0
|
|
20230920,103700,12403055,4170,4170,4170,4170,0
|
|
20230920,103600,12403055,4170,4170,4170,4170,0
|
|
20230920,103500,12403055,4170,4170,4170,4170,0
|
|
20230920,103400,12403055,4170,4170,4170,4170,0
|
|
20230920,103300,12403055,4170,4170,4170,4170,0
|
|
20230920,103200,12403055,4170,4170,4170,4170,0
|
|
20230920,103100,12403055,4170,4170,4170,4170,1
|
|
20230920,103000,12398885,4155,4155,4155,4155,0
|
|
20230920,102900,12398885,4155,4155,4155,4155,0
|
|
20230920,102800,12398885,4155,4155,4155,4155,0
|
|
20230920,102700,12398885,4155,4155,4155,4155,0
|
|
20230920,102600,12398885,4155,4155,4155,4155,28
|
|
20230920,102500,12282545,4155,4155,4155,4155,0
|
|
20230920,102400,12282545,4155,4155,4155,4155,0
|
|
20230920,102300,12282545,4155,4155,4155,4155,0
|
|
20230920,102200,12282545,4155,4155,4155,4155,0
|
|
20230920,102100,12282545,4155,4155,4155,4155,0
|
|
20230920,102000,12282545,4155,4155,4155,4155,0
|
|
20230920,101900,12282545,4155,4155,4155,4155,0
|
|
20230920,101800,12282545,4155,4155,4155,4155,0
|
|
20230920,101700,12282545,4155,4155,4155,4155,29
|
|
20230920,101600,12162050,4155,4155,4155,4155,0
|
|
20230920,101500,12162050,4155,4160,4160,4155,121
|
|
20230920,101400,11659255,4160,4160,4160,4160,0
|
|
20230920,101300,11659255,4160,4160,4160,4160,0
|
|
20230920,101200,11659255,4160,4160,4160,4160,180
|
|
20230920,101100,10910455,4160,4160,4160,4160,0
|
|
20230920,101000,10910455,4160,4160,4160,4160,90
|
|
20230920,100900,10536055,4165,4165,4165,4165,0
|
|
20230920,100800,10536055,4165,4165,4165,4165,0
|
|
20230920,100700,10536055,4165,4165,4165,4165,1
|
|
20230920,100600,10531890,4160,4160,4160,4160,0
|
|
20230920,100500,10531890,4160,4160,4160,4160,0
|
|
20230920,100400,10531890,4160,4160,4160,4160,91
|
|
20230920,100300,10153330,4160,4160,4160,4160,0
|
|
20230920,100200,10153330,4160,4160,4160,4160,143
|
|
20230920,100100,9558450,4160,4160,4160,4160,1
|
|
20230920,100000,9554290,4165,4165,4165,4165,415
|
|
20230920,095900,7825815,4170,4170,4170,4170,0
|
|
20230920,095800,7825815,4170,4170,4170,4170,0
|
|
20230920,095700,7825815,4170,4170,4170,4170,0
|
|
20230920,095600,7825815,4170,4170,4170,4170,143
|
|
20230920,095500,7229505,4170,4170,4170,4170,0
|
|
20230920,095400,7229505,4170,4170,4170,4170,0
|
|
20230920,095300,7229505,4170,4170,4170,4170,0
|
|
20230920,095200,7229505,4170,4170,4170,4170,0
|
|
20230920,095100,7229505,4170,4170,4170,4170,63
|
|
20230920,095000,6966795,4180,4180,4180,4180,80
|
|
20230920,094900,6632395,4180,4180,4180,4180,0
|
|
20230920,094800,6632395,4180,4180,4180,4180,0
|
|
20230920,094700,6632395,4180,4180,4180,4180,0
|
|
20230920,094600,6632395,4180,4180,4180,4180,100
|
|
20230920,094500,6214395,4180,4180,4180,4180,0
|
|
20230920,094400,6214395,4180,4180,4180,4180,0
|
|
20230920,094300,6214395,4180,4180,4180,4180,120
|
|
20230920,094200,5712795,4175,4175,4175,4175,33
|
|
20230920,094100,5575020,4180,4180,4180,4180,0
|
|
20230920,094000,5575020,4180,4180,4180,4180,0
|
|
20230920,093900,5575020,4180,4180,4180,4180,0
|
|
20230920,093800,5575020,4180,4180,4180,4180,2
|
|
20230920,093700,5566660,4180,4180,4180,4180,1
|
|
20230920,093600,5562480,4180,4180,4180,4180,0
|
|
20230920,093500,5562480,4180,4180,4180,4180,0
|
|
20230920,093400,5562480,4180,4180,4180,4180,0
|
|
20230920,093300,5562480,4180,4180,4180,4180,3
|
|
20230920,093200,5549940,4180,4180,4180,4180,1
|
|
20230920,093100,5545760,4170,4170,4170,4170,0
|
|
20230920,093000,5545760,4170,4170,4170,4170,0
|
|
20230920,092900,5545760,4170,4170,4170,4170,0
|
|
20230920,092800,5545760,4170,4175,4175,4170,336
|
|
20230920,092700,4144590,4175,4175,4175,4175,50
|
|
20230920,092600,3935840,4175,4175,4175,4175,180
|
|
20230920,092500,3184340,4175,4175,4175,4175,2
|
|
20230920,092400,3175990,4170,4170,4170,4170,0
|
|
20230920,092300,3175990,4170,4170,4170,4170,0
|
|
20230920,092200,3175990,4170,4175,4180,4170,151
|
|
20230920,092100,2546260,4180,4180,4180,4180,10
|
|
20230920,092000,2504460,4175,4185,4185,4175,27
|
|
20230920,091900,2391545,4185,4185,4185,4185,0
|
|
20230920,091800,2391545,4185,4185,4185,4185,81
|
|
20230920,091700,2052560,4195,4195,4195,4195,0
|
|
20230920,091600,2052560,4195,4195,4195,4180,48
|
|
20230920,091500,1851285,4205,4205,4205,4205,2
|
|
20230920,091400,1842875,4180,4180,4180,4180,0
|
|
20230920,091300,1842875,4180,4210,4210,4180,64
|
|
20230920,091200,1575085,4210,4195,4210,4195,100
|
|
20230920,091100,1154155,4200,4200,4200,4200,0
|
|
20230920,091000,1154155,4200,4200,4200,4200,0
|
|
20230920,090900,1154155,4200,4200,4200,4200,0
|
|
20230920,090800,1154155,4200,4200,4200,4200,0
|
|
20230920,090700,1154155,4200,4200,4200,4200,0
|
|
20230920,090600,1154155,4200,4200,4200,4200,0
|
|
20230920,090500,1154155,4200,4200,4200,4200,0
|
|
20230920,090400,1154155,4200,4185,4200,4180,7
|
|
20230920,090300,1124855,4210,4210,4210,4210,0
|
|
20230920,090200,1124855,4210,4160,4210,4160,22
|
|
20230920,090100,1032935,4160,4165,4165,4160,105
|
|
20230920,090000,595630,4165,4170,4170,4165,143
|