676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201300,190266575,3090,3090,3090,3090,425
|
|
20230922,201200,190266575,3090,3090,3090,3090,0
|
|
20230922,201100,190266575,3090,3090,3090,3090,0
|
|
20230922,201000,190266575,3090,3090,3090,3090,0
|
|
20230922,200900,190266575,3090,3090,3090,3090,0
|
|
20230922,200800,190266575,3090,3090,3090,3090,0
|
|
20230922,200700,190266575,3090,3090,3090,3090,0
|
|
20230922,200600,190266575,3090,3090,3090,3090,0
|
|
20230922,200500,190266575,3090,3090,3090,3090,0
|
|
20230922,200400,190266575,3090,3090,3090,3090,0
|
|
20230922,200300,190266575,3090,3090,3090,3090,0
|
|
20230922,200200,190266575,3090,3090,3090,3090,0
|
|
20230922,200100,190266575,3090,3090,3090,3090,0
|
|
20230922,200000,190266575,3090,3090,3090,3090,0
|
|
20230922,195900,190266575,3090,3090,3090,3090,0
|
|
20230922,195800,190266575,3090,3090,3090,3090,0
|
|
20230922,195700,190266575,3090,3090,3090,3090,0
|
|
20230922,195600,190266575,3090,3090,3090,3090,0
|
|
20230922,195500,190266575,3090,3090,3090,3090,0
|
|
20230922,195400,190266575,3090,3090,3090,3090,0
|
|
20230922,195300,190266575,3090,3090,3090,3090,0
|
|
20230922,195200,190266575,3090,3090,3090,3090,0
|
|
20230922,195100,190266575,3090,3090,3090,3090,0
|
|
20230922,195000,190266575,3090,3090,3090,3090,0
|
|
20230922,194900,190266575,3090,3090,3090,3090,0
|
|
20230922,194800,190266575,3090,3090,3090,3090,0
|
|
20230922,194700,190266575,3090,3090,3090,3090,0
|
|
20230922,194600,190266575,3090,3090,3090,3090,0
|
|
20230922,194500,190266575,3090,3090,3090,3090,0
|
|
20230922,194400,190266575,3090,3090,3090,3090,0
|
|
20230922,194300,190266575,3090,3090,3090,3090,425
|
|
20230922,194200,190266575,3090,3090,3090,3090,0
|
|
20230922,194100,190266575,3090,3090,3090,3090,0
|
|
20230922,194000,190266575,3090,3090,3090,3090,0
|
|
20230922,193900,190266575,3090,3090,3090,3090,0
|
|
20230922,193800,190266575,3090,3090,3090,3090,0
|
|
20230922,193700,190266575,3090,3090,3090,3090,0
|
|
20230922,193600,190266575,3090,3090,3090,3090,0
|
|
20230922,193500,190266575,3090,3090,3090,3090,0
|
|
20230922,193400,190266575,3090,3090,3090,3090,0
|
|
20230922,193300,190266575,3090,3090,3090,3090,0
|
|
20230922,193200,190266575,3090,3090,3090,3090,0
|
|
20230922,193100,190266575,3090,3090,3090,3090,0
|
|
20230922,193000,190266575,3090,3090,3090,3090,0
|
|
20230922,192900,190266575,3090,3090,3090,3090,0
|
|
20230922,192800,190266575,3090,3090,3090,3090,0
|
|
20230922,192700,190266575,3090,3090,3090,3090,0
|
|
20230922,192600,190266575,3090,3090,3090,3090,0
|
|
20230922,192500,190266575,3090,3090,3090,3090,0
|
|
20230922,192400,190266575,3090,3090,3090,3090,0
|
|
20230922,192300,190266575,3090,3090,3090,3090,0
|
|
20230922,192200,190266575,3090,3090,3090,3090,0
|
|
20230922,192100,190266575,3090,3090,3090,3090,0
|
|
20230922,192000,190266575,3090,3090,3090,3090,0
|
|
20230922,191900,190266575,3090,3090,3090,3090,0
|
|
20230922,191800,190266575,3090,3090,3090,3090,0
|
|
20230922,191700,190266575,3090,3090,3090,3090,0
|
|
20230922,191600,190266575,3090,3090,3090,3090,0
|
|
20230922,191500,190266575,3090,3090,3090,3090,0
|
|
20230922,191400,190266575,3090,3090,3090,3090,0
|
|
20230922,191300,190266575,3090,3090,3090,3090,425
|
|
20230922,191200,190266575,3090,3090,3090,3090,0
|
|
20230922,191100,190266575,3090,3090,3090,3090,0
|
|
20230922,191000,190266575,3090,3090,3090,3090,0
|
|
20230922,190900,190266575,3090,3090,3090,3090,0
|
|
20230922,190800,190266575,3090,3090,3090,3090,0
|
|
20230922,190700,190266575,3090,3090,3090,3090,0
|
|
20230922,190600,190266575,3090,3090,3090,3090,0
|
|
20230922,190500,190266575,3090,3090,3090,3090,0
|
|
20230922,190400,190266575,3090,3090,3090,3090,0
|
|
20230922,190300,190266575,3090,3090,3090,3090,0
|
|
20230922,190200,190266575,3090,3090,3090,3090,0
|
|
20230922,190100,190266575,3090,3090,3090,3090,0
|
|
20230922,190000,190266575,3090,3090,3090,3090,0
|
|
20230922,185900,190266575,3090,3090,3090,3090,0
|
|
20230922,185800,190266575,3090,3090,3090,3090,0
|
|
20230922,185700,190266575,3090,3090,3090,3090,0
|
|
20230922,185600,190266575,3090,3090,3090,3090,0
|
|
20230922,185500,190266575,3090,3090,3090,3090,0
|
|
20230922,185400,190266575,3090,3090,3090,3090,0
|
|
20230922,185300,190266575,3090,3090,3090,3090,0
|
|
20230922,185200,190266575,3090,3090,3090,3090,0
|
|
20230922,185100,190266575,3090,3090,3090,3090,0
|
|
20230922,185000,190266575,3090,3090,3090,3090,0
|
|
20230922,184900,190266575,3090,3090,3090,3090,0
|
|
20230922,184800,190266575,3090,3090,3090,3090,0
|
|
20230922,184700,190266575,3090,3090,3090,3090,0
|
|
20230922,184600,190266575,3090,3090,3090,3090,0
|
|
20230922,184500,190266575,3090,3090,3090,3090,0
|
|
20230922,184400,190266575,3090,3090,3090,3090,0
|
|
20230922,184300,190266575,3090,3090,3090,3090,425
|
|
20230922,184200,190266575,3090,3090,3090,3090,0
|
|
20230922,184100,190266575,3090,3090,3090,3090,0
|
|
20230922,184000,190266575,3090,3090,3090,3090,0
|
|
20230922,183900,190266575,3090,3090,3090,3090,0
|
|
20230922,183800,190266575,3090,3090,3090,3090,0
|
|
20230922,183700,190266575,3090,3090,3090,3090,0
|
|
20230922,183600,190266575,3090,3090,3090,3090,0
|
|
20230922,183500,190266575,3090,3090,3090,3090,0
|
|
20230922,183400,190266575,3090,3090,3090,3090,0
|
|
20230922,183300,190266575,3090,3090,3090,3090,0
|
|
20230922,183200,190266575,3090,3090,3090,3090,0
|
|
20230922,183100,190266575,3090,3090,3090,3090,0
|
|
20230922,183000,190266575,3090,3090,3090,3090,0
|
|
20230922,182900,190266575,3090,3090,3090,3090,0
|
|
20230922,182800,190266575,3090,3090,3090,3090,0
|
|
20230922,182700,190266575,3090,3090,3090,3090,0
|
|
20230922,182600,190266575,3090,3090,3090,3090,0
|
|
20230922,182500,190266575,3090,3090,3090,3090,0
|
|
20230922,182400,190266575,3090,3090,3090,3090,0
|
|
20230922,182300,190266575,3090,3090,3090,3090,0
|
|
20230922,182200,190266575,3090,3090,3090,3090,0
|
|
20230922,182100,190266575,3090,3090,3090,3090,0
|
|
20230922,182000,190266575,3090,3090,3090,3090,0
|
|
20230922,181900,190266575,3090,3090,3090,3090,0
|
|
20230922,181800,190266575,3090,3090,3090,3090,0
|
|
20230922,181700,190266575,3090,3090,3090,3090,0
|
|
20230922,181600,190266575,3090,3090,3090,3090,0
|
|
20230922,181500,190266575,3090,3090,3090,3090,0
|
|
20230922,181400,190266575,3090,3090,3090,3090,0
|
|
20230922,181300,190266575,3090,3090,3090,3090,425
|
|
20230922,181200,190266575,3090,3090,3090,3090,0
|
|
20230922,181100,190266575,3090,3090,3090,3090,0
|
|
20230922,181000,190266575,3090,3090,3090,3090,0
|
|
20230922,180900,190266575,3090,3090,3090,3090,0
|
|
20230922,180800,190266575,3090,3090,3090,3090,0
|
|
20230922,180700,190266575,3090,3090,3090,3090,0
|
|
20230922,180600,190266575,3090,3090,3090,3090,0
|
|
20230922,180500,190266575,3090,3090,3090,3090,0
|
|
20230922,180400,190266575,3090,3090,3090,3090,0
|
|
20230922,180300,190266575,3090,3090,3090,3090,0
|
|
20230922,180200,190266575,3090,3090,3090,3090,0
|
|
20230922,180100,190266575,3090,3090,3090,3090,0
|
|
20230922,180000,190266575,3090,3090,3090,3090,0
|
|
20230922,175900,190266575,3090,3090,3090,3090,0
|
|
20230922,175800,190266575,3090,3090,3090,3090,0
|
|
20230922,175700,190266575,3090,3090,3090,3090,0
|
|
20230922,175600,190266575,3090,3090,3090,3090,0
|
|
20230922,175500,190266575,3090,3090,3090,3090,0
|
|
20230922,175400,190266575,3090,3090,3090,3090,0
|
|
20230922,175300,190266575,3090,3090,3090,3090,0
|
|
20230922,175200,190266575,3090,3090,3090,3090,0
|
|
20230922,175100,190266575,3090,3090,3090,3090,0
|
|
20230922,175000,190266575,3090,3090,3090,3090,0
|
|
20230922,174900,190266575,3090,3090,3090,3090,0
|
|
20230922,174800,190266575,3090,3090,3090,3090,0
|
|
20230922,174700,190266575,3090,3090,3090,3090,0
|
|
20230922,174600,190266575,3090,3090,3090,3090,0
|
|
20230922,174500,190266575,3090,3090,3090,3090,0
|
|
20230922,174400,190266575,3090,3090,3090,3090,0
|
|
20230922,174300,190266575,3090,3090,3090,3090,425
|
|
20230922,174200,190266575,3090,3090,3090,3090,0
|
|
20230922,174100,190266575,3090,3090,3090,3090,0
|
|
20230922,174000,190266575,3090,3090,3090,3090,0
|
|
20230922,173900,190266575,3090,3090,3090,3090,0
|
|
20230922,173800,190266575,3090,3090,3090,3090,0
|
|
20230922,173700,190266575,3090,3090,3090,3090,0
|
|
20230922,173600,190266575,3090,3090,3090,3090,0
|
|
20230922,173500,190266575,3090,3090,3090,3090,0
|
|
20230922,173400,190266575,3090,3090,3090,3090,0
|
|
20230922,173300,190266575,3090,3090,3090,3090,0
|
|
20230922,173200,190266575,3090,3090,3090,3090,0
|
|
20230922,173100,190266575,3090,3090,3090,3090,0
|
|
20230922,173000,190266575,3090,3090,3090,3090,0
|
|
20230922,172900,190266575,3090,3090,3090,3090,0
|
|
20230922,172800,190266575,3090,3090,3090,3090,0
|
|
20230922,172700,190266575,3090,3090,3090,3090,0
|
|
20230922,172600,190266575,3090,3090,3090,3090,0
|
|
20230922,172500,190266575,3090,3090,3090,3090,0
|
|
20230922,172400,190266575,3090,3090,3090,3090,0
|
|
20230922,172300,190266575,3090,3090,3090,3090,0
|
|
20230922,172200,190266575,3090,3090,3090,3090,0
|
|
20230922,172100,190266575,3090,3090,3090,3090,0
|
|
20230922,172000,190266575,3090,3090,3090,3090,0
|
|
20230922,171900,190266575,3090,3090,3090,3090,0
|
|
20230922,171800,190266575,3090,3090,3090,3090,0
|
|
20230922,171700,190266575,3090,3090,3090,3090,0
|
|
20230922,171600,190266575,3090,3090,3090,3090,0
|
|
20230922,171500,190266575,3090,3090,3090,3090,0
|
|
20230922,171400,190266575,3090,3090,3090,3090,0
|
|
20230922,171300,190266575,3090,3090,3090,3090,425
|
|
20230922,171200,190266575,3090,3090,3090,3090,0
|
|
20230922,171100,190266575,3090,3090,3090,3090,0
|
|
20230922,171000,190266575,3090,3090,3090,3090,0
|
|
20230922,170900,190266575,3090,3090,3090,3090,0
|
|
20230922,170800,190266575,3090,3090,3090,3090,0
|
|
20230922,170700,190266575,3090,3090,3090,3090,0
|
|
20230922,170600,190266575,3090,3090,3090,3090,0
|
|
20230922,170500,190266575,3090,3090,3090,3090,0
|
|
20230922,170400,190266575,3090,3090,3090,3090,0
|
|
20230922,170300,190266575,3090,3090,3090,3090,0
|
|
20230922,170200,190266575,3090,3090,3090,3090,0
|
|
20230922,170100,190266575,3090,3090,3090,3090,0
|
|
20230922,170000,190266575,3090,3090,3090,3090,0
|
|
20230922,165900,190266575,3090,3090,3090,3090,0
|
|
20230922,165800,190266575,3090,3090,3090,3090,0
|
|
20230922,165700,190266575,3090,3090,3090,3090,0
|
|
20230922,165600,190266575,3090,3090,3090,3090,0
|
|
20230922,165500,190266575,3090,3090,3090,3090,0
|
|
20230922,165400,190266575,3090,3090,3090,3090,0
|
|
20230922,165300,190266575,3090,3090,3090,3090,0
|
|
20230922,165200,190266575,3090,3090,3090,3090,0
|
|
20230922,165100,190266575,3090,3090,3090,3090,0
|
|
20230922,165000,190266575,3090,3090,3090,3090,0
|
|
20230922,164900,190266575,3090,3090,3090,3090,0
|
|
20230922,164800,190266575,3090,3090,3090,3090,0
|
|
20230922,164700,190266575,3090,3090,3090,3090,0
|
|
20230922,164600,190266575,3090,3090,3090,3090,0
|
|
20230922,164500,190266575,3090,3090,3090,3090,0
|
|
20230922,164400,190266575,3090,3090,3090,3090,0
|
|
20230922,164300,190266575,3090,3090,3090,3090,425
|
|
20230922,164200,190266575,3090,3090,3090,3090,0
|
|
20230922,164100,190266575,3090,3090,3090,3090,0
|
|
20230922,164000,190266575,3090,3090,3090,3090,0
|
|
20230922,163900,190266575,3090,3090,3090,3090,0
|
|
20230922,163800,190266575,3090,3090,3090,3090,0
|
|
20230922,163700,190266575,3090,3090,3090,3090,0
|
|
20230922,163600,190266575,3090,3090,3090,3090,0
|
|
20230922,163500,190266575,3090,3090,3090,3090,0
|
|
20230922,163400,190266575,3090,3090,3090,3090,0
|
|
20230922,163300,190266575,3090,3090,3090,3090,0
|
|
20230922,163200,190266575,3090,3090,3090,3090,0
|
|
20230922,163100,190266575,3090,3090,3090,3090,0
|
|
20230922,163000,190266575,3090,3090,3090,3090,0
|
|
20230922,162900,190266575,3090,3090,3090,3090,0
|
|
20230922,162800,190266575,3090,3090,3090,3090,0
|
|
20230922,162700,190266575,3090,3090,3090,3090,0
|
|
20230922,162600,190266575,3090,3090,3090,3090,0
|
|
20230922,162500,190266575,3090,3090,3090,3090,0
|
|
20230922,162400,190266575,3090,3090,3090,3090,0
|
|
20230922,162300,190266575,3090,3090,3090,3090,0
|
|
20230922,162200,190266575,3090,3090,3090,3090,0
|
|
20230922,162100,190266575,3090,3090,3090,3090,0
|
|
20230922,162000,190266575,3090,3090,3090,3090,0
|
|
20230922,161900,190266575,3090,3090,3090,3090,0
|
|
20230922,161800,190266575,3090,3090,3090,3090,0
|
|
20230922,161700,190266575,3090,3090,3090,3090,0
|
|
20230922,161600,190266575,3090,3090,3090,3090,0
|
|
20230922,161500,190266575,3090,3090,3090,3090,0
|
|
20230922,161400,190266575,3090,3090,3090,3090,0
|
|
20230922,161300,190266575,3090,3090,3090,3090,425
|
|
20230922,161200,190266575,3090,3090,3090,3090,0
|
|
20230922,161100,190266575,3090,3090,3090,3090,0
|
|
20230922,161000,190266575,3090,3090,3090,3090,0
|
|
20230922,160900,190266575,3090,3090,3090,3090,0
|
|
20230922,160800,190266575,3090,3090,3090,3090,0
|
|
20230922,160700,190266575,3090,3090,3090,3090,0
|
|
20230922,160600,190266575,3090,3090,3090,3090,0
|
|
20230922,160500,190266575,3090,3090,3090,3090,0
|
|
20230922,160400,190266575,3090,3090,3090,3090,0
|
|
20230922,160300,190266575,3090,3090,3090,3090,0
|
|
20230922,160200,190266575,3090,3090,3090,3090,0
|
|
20230922,160100,190266575,3090,3090,3090,3090,0
|
|
20230922,160000,190266575,3090,3090,3090,3090,0
|
|
20230922,155900,190266575,3090,3090,3090,3090,0
|
|
20230922,155800,190266575,3090,3090,3090,3090,0
|
|
20230922,155700,190266575,3090,3090,3090,3090,0
|
|
20230922,155600,190266575,3090,3090,3090,3090,0
|
|
20230922,155500,190266575,3090,3090,3090,3090,0
|
|
20230922,155400,190266575,3090,3090,3090,3090,0
|
|
20230922,155300,190266575,3090,3090,3090,3090,0
|
|
20230922,155200,190266575,3090,3090,3090,3090,0
|
|
20230922,155100,190266575,3090,3090,3090,3090,0
|
|
20230922,155000,190266575,3090,3090,3090,3090,0
|
|
20230922,154900,190266575,3090,3090,3090,3090,0
|
|
20230922,154800,190266575,3090,3090,3090,3090,0
|
|
20230922,154700,190266575,3090,3090,3090,3090,0
|
|
20230922,154600,190266575,3090,3090,3090,3090,0
|
|
20230922,154500,190266575,3090,3090,3090,3090,0
|
|
20230922,154400,190266575,3090,3090,3090,3090,0
|
|
20230922,154300,190266575,3090,3090,3090,3090,425
|
|
20230922,154200,190266575,3090,3090,3090,3090,0
|
|
20230922,154100,190266575,3090,3090,3090,3090,0
|
|
20230922,154000,190266575,3090,3090,3090,3090,0
|
|
20230922,153900,190266575,3090,3090,3090,3090,0
|
|
20230922,153800,190266575,3090,3090,3090,3090,0
|
|
20230922,153700,190266575,3090,3090,3090,3090,0
|
|
20230922,153600,190266575,3090,3090,3090,3090,0
|
|
20230922,153500,190266575,3090,3090,3090,3090,0
|
|
20230922,153400,190266575,3090,3090,3090,3090,0
|
|
20230922,153300,190266575,3090,3090,3090,3090,0
|
|
20230922,153200,190266575,3090,3090,3090,3090,0
|
|
20230922,153100,190266575,3090,3090,3090,3090,0
|
|
20230922,153000,190266575,3090,3090,3090,3090,425
|
|
20230922,152900,188953325,3090,3090,3090,3090,0
|
|
20230922,152800,188953325,3090,3090,3090,3090,0
|
|
20230922,152700,188953325,3090,3090,3090,3090,0
|
|
20230922,152600,188953325,3090,3090,3090,3090,0
|
|
20230922,152500,188953325,3090,3090,3090,3090,0
|
|
20230922,152400,188953325,3090,3090,3090,3090,0
|
|
20230922,152300,188953325,3090,3090,3090,3090,0
|
|
20230922,152200,188953325,3090,3090,3090,3090,0
|
|
20230922,152100,188953325,3090,3090,3090,3090,0
|
|
20230922,152000,188953325,3090,3090,3090,3090,0
|
|
20230922,151900,188953325,3090,3075,3090,3075,4
|
|
20230922,151800,188940980,3085,3085,3085,3085,1
|
|
20230922,151700,188937895,3085,3085,3085,3085,1
|
|
20230922,151600,188934810,3085,3085,3085,3085,3
|
|
20230922,151500,188925555,3080,3095,3095,3080,43
|
|
20230922,151400,188793085,3100,3085,3100,3085,55
|
|
20230922,151300,188622750,3085,3075,3085,3075,15
|
|
20230922,151200,188576615,3045,3045,3045,3045,0
|
|
20230922,151100,188576615,3045,3045,3045,3045,0
|
|
20230922,151000,188576615,3045,3045,3045,3045,0
|
|
20230922,150900,188576615,3045,3045,3045,3045,102
|
|
20230922,150800,188266025,3045,3045,3045,3045,0
|
|
20230922,150700,188266025,3045,3045,3045,3045,2
|
|
20230922,150600,188259935,3025,3025,3025,3025,0
|
|
20230922,150500,188259935,3025,3025,3025,3025,6
|
|
20230922,150400,188241785,3045,3045,3045,3045,2
|
|
20230922,150300,188235695,3045,3045,3045,3045,0
|
|
20230922,150200,188235695,3045,3045,3045,3045,2
|
|
20230922,150100,188229605,3045,3045,3045,3045,0
|
|
20230922,150000,188229605,3045,3045,3045,3045,35
|
|
20230922,145900,188123030,3050,3050,3050,3050,0
|
|
20230922,145800,188123030,3050,3050,3050,3050,0
|
|
20230922,145700,188123030,3050,3050,3050,3050,2
|
|
20230922,145600,188116930,3050,3050,3050,3050,0
|
|
20230922,145500,188116930,3050,3050,3050,3050,2
|
|
20230922,145400,188110830,3060,3060,3060,3060,0
|
|
20230922,145300,188110830,3060,3060,3060,3060,0
|
|
20230922,145200,188110830,3060,3035,3060,3035,411
|
|
20230922,145100,186855710,3035,3035,3035,3035,0
|
|
20230922,145000,186855710,3035,3035,3035,3035,0
|
|
20230922,144900,186855710,3035,3035,3035,3035,0
|
|
20230922,144800,186855710,3035,3035,3035,3035,3
|
|
20230922,144700,186846605,3025,3025,3025,3025,0
|
|
20230922,144600,186846605,3025,3025,3025,3025,0
|
|
20230922,144500,186846605,3025,3025,3025,3025,0
|
|
20230922,144400,186846605,3025,3025,3025,3025,0
|
|
20230922,144300,186846605,3025,3025,3025,3025,0
|
|
20230922,144200,186846605,3025,3025,3025,3025,0
|
|
20230922,144100,186846605,3025,3025,3025,3025,0
|
|
20230922,144000,186846605,3025,3025,3025,3025,0
|
|
20230922,143900,186846605,3025,3025,3025,3025,0
|
|
20230922,143800,186846605,3025,3025,3025,3025,0
|
|
20230922,143700,186846605,3025,3025,3025,3025,0
|
|
20230922,143600,186846605,3025,3035,3035,3025,453
|
|
20230922,143500,185473380,3015,3015,3015,3015,0
|
|
20230922,143400,185473380,3015,3015,3015,3015,0
|
|
20230922,143300,185473380,3015,3015,3015,3015,0
|
|
20230922,143200,185473380,3015,3025,3025,3015,600
|
|
20230922,143100,183664305,3030,3030,3030,3030,0
|
|
20230922,143000,183664305,3030,3030,3030,3030,0
|
|
20230922,142900,183664305,3030,3030,3030,3030,0
|
|
20230922,142800,183664305,3030,3030,3030,3030,0
|
|
20230922,142700,183664305,3030,3030,3030,3030,58
|
|
20230922,142600,183488565,3030,3030,3030,3030,0
|
|
20230922,142500,183488565,3030,3030,3030,3030,0
|
|
20230922,142400,183488565,3030,3030,3030,3030,14
|
|
20230922,142300,183446145,3030,3030,3030,3030,13
|
|
20230922,142200,183406755,3030,3035,3035,3030,375
|
|
20230922,142100,182270500,3045,3045,3045,3045,0
|
|
20230922,142000,182270500,3045,3045,3045,3045,0
|
|
20230922,141900,182270500,3045,3045,3045,3045,0
|
|
20230922,141800,182270500,3045,3045,3045,3045,0
|
|
20230922,141700,182270500,3045,3045,3045,3045,0
|
|
20230922,141600,182270500,3045,3045,3045,3045,0
|
|
20230922,141500,182270500,3045,3045,3045,3045,0
|
|
20230922,141400,182270500,3045,3045,3045,3045,0
|
|
20230922,141300,182270500,3045,3045,3045,3045,0
|
|
20230922,141200,182270500,3045,3045,3045,3045,0
|
|
20230922,141100,182270500,3045,3045,3045,3045,0
|
|
20230922,141000,182270500,3045,3045,3045,3045,0
|
|
20230922,140900,182270500,3045,3045,3045,3045,0
|
|
20230922,140800,182270500,3045,3045,3045,3045,1
|
|
20230922,140700,182267455,3040,3040,3040,3040,300
|
|
20230922,140600,181355455,3040,3040,3040,3040,0
|
|
20230922,140500,181355455,3040,3040,3040,3040,16
|
|
20230922,140400,181306815,3040,3040,3040,3040,0
|
|
20230922,140300,181306815,3040,3040,3040,3040,0
|
|
20230922,140200,181306815,3040,3040,3040,3040,0
|
|
20230922,140100,181306815,3040,3040,3040,3040,0
|
|
20230922,140000,181306815,3040,3040,3040,3040,0
|
|
20230922,135900,181306815,3040,3040,3040,3040,0
|
|
20230922,135800,181306815,3040,3040,3040,3040,0
|
|
20230922,135700,181306815,3040,3040,3040,3040,0
|
|
20230922,135600,181306815,3040,3040,3040,3040,0
|
|
20230922,135500,181306815,3040,3040,3040,3040,1
|
|
20230922,135400,181303775,3025,3025,3025,3025,0
|
|
20230922,135300,181303775,3025,3025,3025,3025,0
|
|
20230922,135200,181303775,3025,3025,3025,3025,0
|
|
20230922,135100,181303775,3025,3025,3025,3025,0
|
|
20230922,135000,181303775,3025,3025,3025,3025,0
|
|
20230922,134900,181303775,3025,3025,3025,3025,0
|
|
20230922,134800,181303775,3025,3025,3025,3025,0
|
|
20230922,134700,181303775,3025,3025,3025,3025,0
|
|
20230922,134600,181303775,3025,3025,3025,3025,0
|
|
20230922,134500,181303775,3025,3025,3025,3025,0
|
|
20230922,134400,181303775,3025,3025,3025,3025,0
|
|
20230922,134300,181303775,3025,3025,3025,3025,17
|
|
20230922,134200,181252350,3025,3025,3025,3025,491
|
|
20230922,134100,179767075,3025,3025,3025,3025,18
|
|
20230922,134000,179712625,3050,3050,3050,3050,1
|
|
20230922,133900,179709575,3040,3040,3040,3040,1
|
|
20230922,133800,179706535,3040,3040,3040,3040,0
|
|
20230922,133700,179706535,3040,3040,3040,3040,0
|
|
20230922,133600,179706535,3040,3040,3040,3040,0
|
|
20230922,133500,179706535,3040,3040,3040,3040,0
|
|
20230922,133400,179706535,3040,3040,3040,3040,1
|
|
20230922,133300,179703495,3015,3015,3015,3015,0
|
|
20230922,133200,179703495,3015,3015,3015,3015,0
|
|
20230922,133100,179703495,3015,3035,3035,3015,1478
|
|
20230922,133000,175225840,3045,3040,3045,3040,3
|
|
20230922,132900,175216715,3035,3035,3040,3030,335
|
|
20230922,132800,174201485,3030,3040,3040,3030,1490
|
|
20230922,132700,169685745,3075,3045,3075,3035,2145
|
|
20230922,132600,163119535,3050,3050,3050,3050,0
|
|
20230922,132500,163119535,3050,3050,3050,3050,0
|
|
20230922,132400,163119535,3050,3050,3050,3050,0
|
|
20230922,132300,163119535,3050,3050,3050,3050,0
|
|
20230922,132200,163119535,3050,3050,3050,3050,0
|
|
20230922,132100,163119535,3050,3050,3050,3050,0
|
|
20230922,132000,163119535,3050,3050,3050,3050,0
|
|
20230922,131900,163119535,3050,3050,3050,3050,0
|
|
20230922,131800,163119535,3050,3050,3050,3050,3610
|
|
20230922,131700,152109035,3050,3055,3055,3050,5
|
|
20230922,131600,152093765,3055,3055,3055,3055,106
|
|
20230922,131500,151769935,3055,3055,3055,3055,2
|
|
20230922,131400,151763825,3055,3065,3065,3055,70
|
|
20230922,131300,151549295,3065,3065,3065,3065,0
|
|
20230922,131200,151549295,3065,3065,3065,3065,0
|
|
20230922,131100,151549295,3065,3065,3065,3065,0
|
|
20230922,131000,151549295,3065,3065,3065,3065,0
|
|
20230922,130900,151549295,3065,3065,3065,3065,0
|
|
20230922,130800,151549295,3065,3065,3065,3065,0
|
|
20230922,130700,151549295,3065,3065,3065,3065,14
|
|
20230922,130600,151506385,3060,3060,3060,3060,0
|
|
20230922,130500,151506385,3060,3060,3060,3060,148
|
|
20230922,130400,151053505,3060,3065,3065,3060,68
|
|
20230922,130300,150845095,3065,3065,3065,3065,0
|
|
20230922,130200,150845095,3065,3065,3065,3065,0
|
|
20230922,130100,150845095,3065,3065,3065,3065,0
|
|
20230922,130000,150845095,3065,3065,3065,3065,0
|
|
20230922,125900,150845095,3065,3065,3065,3065,0
|
|
20230922,125800,150845095,3065,3065,3065,3065,10
|
|
20230922,125700,150814445,3065,3065,3065,3065,0
|
|
20230922,125600,150814445,3065,3065,3065,3065,0
|
|
20230922,125500,150814445,3065,3065,3065,3065,0
|
|
20230922,125400,150814445,3065,3065,3065,3065,74
|
|
20230922,125300,150587635,3065,3065,3065,3065,0
|
|
20230922,125200,150587635,3065,3065,3065,3065,16
|
|
20230922,125100,150538595,3050,3050,3050,3050,0
|
|
20230922,125000,150538595,3050,3050,3050,3050,0
|
|
20230922,124900,150538595,3050,3050,3050,3050,0
|
|
20230922,124800,150538595,3050,3050,3050,3050,0
|
|
20230922,124700,150538595,3050,3050,3050,3050,0
|
|
20230922,124600,150538595,3050,3050,3050,3050,0
|
|
20230922,124500,150538595,3050,3050,3050,3050,0
|
|
20230922,124400,150538595,3050,3050,3050,3050,0
|
|
20230922,124300,150538595,3050,3050,3050,3050,0
|
|
20230922,124200,150538595,3050,3050,3050,3050,0
|
|
20230922,124100,150538595,3050,3050,3050,3050,20
|
|
20230922,124000,150477595,3050,3050,3050,3050,0
|
|
20230922,123900,150477595,3050,3050,3050,3050,0
|
|
20230922,123800,150477595,3050,3050,3050,3050,0
|
|
20230922,123700,150477595,3050,3050,3050,3050,0
|
|
20230922,123600,150477595,3050,3050,3050,3050,0
|
|
20230922,123500,150477595,3050,3050,3050,3050,0
|
|
20230922,123400,150477595,3050,3050,3050,3050,1149
|
|
20230922,123300,146973145,3050,3050,3050,3050,0
|
|
20230922,123200,146973145,3050,3050,3050,3050,0
|
|
20230922,123100,146973145,3050,3050,3050,3050,0
|
|
20230922,123000,146973145,3050,3050,3050,3050,0
|
|
20230922,122900,146973145,3050,3050,3050,3050,0
|
|
20230922,122800,146973145,3050,3050,3050,3050,0
|
|
20230922,122700,146973145,3050,3055,3055,3050,388
|
|
20230922,122600,145788905,3055,3055,3055,3055,0
|
|
20230922,122500,145788905,3055,3055,3055,3055,0
|
|
20230922,122400,145788905,3055,3055,3055,3055,0
|
|
20230922,122300,145788905,3055,3055,3055,3055,0
|
|
20230922,122200,145788905,3055,3055,3055,3055,0
|
|
20230922,122100,145788905,3055,3055,3055,3055,1
|
|
20230922,122000,145785850,3055,3055,3055,3055,0
|
|
20230922,121900,145785850,3055,3055,3055,3055,0
|
|
20230922,121800,145785850,3055,3055,3055,3055,0
|
|
20230922,121700,145785850,3055,3055,3055,3055,0
|
|
20230922,121600,145785850,3055,3055,3055,3055,0
|
|
20230922,121500,145785850,3055,3055,3055,3055,0
|
|
20230922,121400,145785850,3055,3055,3055,3055,0
|
|
20230922,121300,145785850,3055,3055,3055,3055,0
|
|
20230922,121200,145785850,3055,3055,3055,3055,0
|
|
20230922,121100,145785850,3055,3055,3055,3055,0
|
|
20230922,121000,145785850,3055,3055,3055,3055,0
|
|
20230922,120900,145785850,3055,3055,3055,3055,0
|
|
20230922,120800,145785850,3055,3055,3055,3055,0
|
|
20230922,120700,145785850,3055,3055,3055,3055,0
|
|
20230922,120600,145785850,3055,3055,3055,3055,0
|
|
20230922,120500,145785850,3055,3055,3055,3055,0
|
|
20230922,120400,145785850,3055,3055,3055,3055,41
|
|
20230922,120300,145660595,3055,3055,3055,3055,0
|
|
20230922,120200,145660595,3055,3055,3055,3055,0
|
|
20230922,120100,145660595,3055,3055,3055,3055,0
|
|
20230922,120000,145660595,3055,3055,3055,3055,0
|
|
20230922,115900,145660595,3055,3055,3055,3055,0
|
|
20230922,115800,145660595,3055,3055,3055,3055,0
|
|
20230922,115700,145660595,3055,3055,3055,3055,0
|
|
20230922,115600,145660595,3055,3055,3055,3055,537
|
|
20230922,115500,144020060,3060,3075,3075,3055,2991
|
|
20230922,115400,134852255,3080,3080,3080,3080,1
|
|
20230922,115300,134849175,3075,3075,3075,3075,0
|
|
20230922,115200,134849175,3075,3075,3075,3075,0
|
|
20230922,115100,134849175,3075,3075,3075,3075,0
|
|
20230922,115000,134849175,3075,3075,3075,3075,0
|
|
20230922,114900,134849175,3075,3075,3075,3075,0
|
|
20230922,114800,134849175,3075,3075,3075,3075,2
|
|
20230922,114700,134843025,3075,3075,3075,3075,0
|
|
20230922,114600,134843025,3075,3075,3075,3075,0
|
|
20230922,114500,134843025,3075,3075,3075,3075,0
|
|
20230922,114400,134843025,3075,3075,3075,3075,0
|
|
20230922,114300,134843025,3075,3075,3075,3075,0
|
|
20230922,114200,134843025,3075,3075,3075,3075,18
|
|
20230922,114100,134787675,3075,3080,3085,3075,639
|
|
20230922,114000,132818245,3070,3070,3070,3070,0
|
|
20230922,113900,132818245,3070,3070,3070,3070,0
|
|
20230922,113800,132818245,3070,3070,3070,3070,0
|
|
20230922,113700,132818245,3070,3070,3070,3070,0
|
|
20230922,113600,132818245,3070,3070,3070,3070,0
|
|
20230922,113500,132818245,3070,3070,3070,3070,0
|
|
20230922,113400,132818245,3070,3070,3070,3070,0
|
|
20230922,113300,132818245,3070,3070,3070,3070,0
|
|
20230922,113200,132818245,3070,3070,3070,3070,0
|
|
20230922,113100,132818245,3070,3070,3070,3070,0
|
|
20230922,113000,132818245,3070,3070,3070,3070,0
|
|
20230922,112900,132818245,3070,3070,3070,3070,103
|
|
20230922,112800,132502035,3075,3075,3075,3075,0
|
|
20230922,112700,132502035,3075,3075,3075,3075,0
|
|
20230922,112600,132502035,3075,3075,3075,3075,0
|
|
20230922,112500,132502035,3075,3075,3075,3075,0
|
|
20230922,112400,132502035,3075,3085,3085,3075,7
|
|
20230922,112300,132480460,3085,3085,3085,3085,56
|
|
20230922,112200,132307700,3085,3085,3085,3085,0
|
|
20230922,112100,132307700,3085,3085,3085,3085,0
|
|
20230922,112000,132307700,3085,3085,3085,3085,0
|
|
20230922,111900,132307700,3085,3085,3085,3085,0
|
|
20230922,111800,132307700,3085,3085,3085,3085,1
|
|
20230922,111700,132304615,3085,3085,3085,3085,0
|
|
20230922,111600,132304615,3085,3085,3085,3085,68
|
|
20230922,111500,132094835,3085,3085,3085,3085,0
|
|
20230922,111400,132094835,3085,3085,3085,3085,0
|
|
20230922,111300,132094835,3085,3085,3085,3085,0
|
|
20230922,111200,132094835,3085,3085,3085,3085,34
|
|
20230922,111100,131989945,3085,3085,3085,3085,0
|
|
20230922,111000,131989945,3085,3085,3085,3085,0
|
|
20230922,110900,131989945,3085,3085,3085,3085,0
|
|
20230922,110800,131989945,3085,3080,3085,3080,338
|
|
20230922,110700,130947665,3080,3080,3080,3080,21
|
|
20230922,110600,130882985,3080,3080,3080,3080,0
|
|
20230922,110500,130882985,3080,3080,3080,3080,7
|
|
20230922,110400,130861425,3080,3055,3080,3055,3
|
|
20230922,110300,130852235,3060,3060,3060,3060,0
|
|
20230922,110200,130852235,3060,3060,3060,3060,0
|
|
20230922,110100,130852235,3060,3060,3060,3060,0
|
|
20230922,110000,130852235,3060,3060,3060,3060,0
|
|
20230922,105900,130852235,3060,3060,3060,3060,0
|
|
20230922,105800,130852235,3060,3060,3060,3060,377
|
|
20230922,105700,129698615,3070,3070,3070,3070,0
|
|
20230922,105600,129698615,3070,3070,3070,3070,3647
|
|
20230922,105500,118502325,3065,3065,3065,3065,0
|
|
20230922,105400,118502325,3065,3065,3065,3065,0
|
|
20230922,105300,118502325,3065,3065,3065,3065,0
|
|
20230922,105200,118502325,3065,3065,3065,3065,0
|
|
20230922,105100,118502325,3065,3065,3065,3065,0
|
|
20230922,105000,118502325,3065,3065,3065,3065,0
|
|
20230922,104900,118502325,3065,3065,3065,3065,0
|
|
20230922,104800,118502325,3065,3065,3065,3065,0
|
|
20230922,104700,118502325,3065,3065,3065,3065,0
|
|
20230922,104600,118502325,3065,3065,3065,3065,0
|
|
20230922,104500,118502325,3065,3065,3065,3065,2
|
|
20230922,104400,118496195,3070,3070,3070,3070,0
|
|
20230922,104300,118496195,3070,3070,3070,3070,0
|
|
20230922,104200,118496195,3070,3070,3070,3070,0
|
|
20230922,104100,118496195,3070,3060,3070,3060,190
|
|
20230922,104000,117914785,3060,3060,3060,3060,0
|
|
20230922,103900,117914785,3060,3070,3070,3060,41
|
|
20230922,103800,117789310,3045,3045,3050,3045,21
|
|
20230922,103700,117725270,3050,3050,3050,3045,613
|
|
20230922,103600,115855625,3045,3045,3045,3045,1
|
|
20230922,103500,115852580,3050,3050,3050,3050,0
|
|
20230922,103400,115852580,3050,3035,3050,3035,262
|
|
20230922,103300,115057125,3050,3035,3050,3035,2469
|
|
20230922,103200,107546590,3025,3025,3025,3025,138
|
|
20230922,103100,107129140,3035,3035,3035,3035,1000
|
|
20230922,103000,104094140,3040,3010,3040,3010,2786
|
|
20230922,102900,95672795,3010,3005,3010,3005,3894
|
|
20230922,102800,83954355,2995,2995,2995,2995,67
|
|
20230922,102700,83753690,3005,3005,3005,3005,470
|
|
20230922,102600,82341340,3005,2990,3005,2990,116
|
|
20230922,102500,81993510,3005,3005,3005,3005,0
|
|
20230922,102400,81993510,3005,3005,3005,3005,0
|
|
20230922,102300,81993510,3005,3005,3005,3005,0
|
|
20230922,102200,81993510,3005,3005,3005,3005,1
|
|
20230922,102100,81990505,2990,3000,3000,2990,5572
|
|
20230922,102000,65317455,3005,3005,3005,3005,0
|
|
20230922,101900,65317455,3005,3005,3005,3005,0
|
|
20230922,101800,65317455,3005,3005,3005,3005,10
|
|
20230922,101700,65287405,3005,3005,3005,3000,1174
|
|
20230922,101600,61764260,3005,3005,3005,3005,0
|
|
20230922,101500,61764260,3005,3005,3005,3005,0
|
|
20230922,101400,61764260,3005,3005,3005,3005,0
|
|
20230922,101300,61764260,3005,3005,3005,3005,0
|
|
20230922,101200,61764260,3005,3005,3005,3005,228
|
|
20230922,101100,61079120,3005,3005,3005,3005,0
|
|
20230922,101000,61079120,3005,3005,3005,3005,5
|
|
20230922,100900,61064095,3005,3005,3005,3005,150
|
|
20230922,100800,60613345,3005,3005,3005,3005,0
|
|
20230922,100700,60613345,3005,3005,3005,3005,0
|
|
20230922,100600,60613345,3005,3010,3010,3005,2
|
|
20230922,100500,60607330,3010,3010,3010,3010,0
|
|
20230922,100400,60607330,3010,3010,3010,3010,0
|
|
20230922,100300,60607330,3010,3010,3010,3010,0
|
|
20230922,100200,60607330,3010,3010,3010,3010,1
|
|
20230922,100100,60604320,3010,3010,3010,3010,0
|
|
20230922,100000,60604320,3010,3010,3010,3010,0
|
|
20230922,095900,60604320,3010,3010,3010,3010,0
|
|
20230922,095800,60604320,3010,3010,3010,3010,0
|
|
20230922,095700,60604320,3010,3010,3010,3010,0
|
|
20230922,095600,60604320,3010,3010,3010,3010,0
|
|
20230922,095500,60604320,3010,3010,3010,3010,1
|
|
20230922,095400,60601310,3005,3005,3005,3005,0
|
|
20230922,095300,60601310,3005,3005,3005,3005,0
|
|
20230922,095200,60601310,3005,3005,3005,3005,0
|
|
20230922,095100,60601310,3005,3005,3005,3005,50
|
|
20230922,095000,60451060,3000,3000,3000,3000,0
|
|
20230922,094900,60451060,3000,3005,3005,3000,1847
|
|
20230922,094800,54903510,3010,3010,3010,3010,0
|
|
20230922,094700,54903510,3010,3010,3010,3010,0
|
|
20230922,094600,54903510,3010,3010,3010,3010,0
|
|
20230922,094500,54903510,3010,3010,3010,3010,401
|
|
20230922,094400,53696500,3010,3010,3010,3010,0
|
|
20230922,094300,53696500,3010,3010,3010,3010,119
|
|
20230922,094200,53338310,3015,3015,3015,3015,49
|
|
20230922,094100,53190575,3010,3010,3010,3010,0
|
|
20230922,094000,53190575,3010,3010,3010,3010,407
|
|
20230922,093900,51965505,3015,3015,3015,3015,0
|
|
20230922,093800,51965505,3015,3015,3015,3015,100
|
|
20230922,093700,51664005,3015,3015,3015,3015,0
|
|
20230922,093600,51664005,3015,3015,3015,3015,3432
|
|
20230922,093500,41316525,3010,3010,3010,3010,0
|
|
20230922,093400,41316525,3010,3010,3010,3010,1
|
|
20230922,093300,41313515,3005,3005,3005,3005,0
|
|
20230922,093200,41313515,3005,3005,3005,3005,153
|
|
20230922,093100,40853750,3015,3015,3015,3015,1000
|
|
20230922,093000,37838750,3005,3005,3005,3005,0
|
|
20230922,092900,37838750,3005,3005,3005,3005,0
|
|
20230922,092800,37838750,3005,3005,3005,3005,130
|
|
20230922,092700,37448100,3000,3000,3000,3000,0
|
|
20230922,092600,37448100,3000,3000,3000,3000,1247
|
|
20230922,092500,33707100,3000,3000,3000,3000,537
|
|
20230922,092400,32096100,3015,3015,3015,3015,0
|
|
20230922,092300,32096100,3015,3015,3015,3015,0
|
|
20230922,092200,32096100,3015,3015,3015,3015,0
|
|
20230922,092100,32096100,3015,3015,3015,3015,0
|
|
20230922,092000,32096100,3015,3015,3015,3015,3
|
|
20230922,091900,32087055,2995,3015,3015,2995,193
|
|
20230922,091800,31508085,2995,2995,2995,2995,0
|
|
20230922,091700,31508085,2995,3000,3015,2995,1333
|
|
20230922,091600,27513590,3000,3000,3000,3000,70
|
|
20230922,091500,27303590,3015,3015,3015,3015,101
|
|
20230922,091400,26999075,3015,3015,3015,3015,33
|
|
20230922,091300,26899580,3000,3000,3000,3000,0
|
|
20230922,091200,26899580,3000,3000,3000,3000,3
|
|
20230922,091100,26890580,3005,3005,3005,3005,223
|
|
20230922,091000,26220465,3000,3000,3000,3000,609
|
|
20230922,090900,24393465,2985,2985,2985,2985,900
|
|
20230922,090800,21706965,2985,2985,2985,2985,374
|
|
20230922,090700,20590575,2985,2970,2985,2965,2591
|
|
20230922,090600,12893240,2970,2970,2970,2970,5
|
|
20230922,090500,12878390,2970,2975,2975,2970,378
|
|
20230922,090400,11754930,2995,2985,2995,2975,262
|
|
20230922,090300,10974100,2980,2985,3000,2980,783
|
|
20230922,090200,8634540,3000,3000,3000,3000,0
|
|
20230922,090100,8634540,3000,3010,3010,2990,2395
|
|
20230922,090000,1440540,3020,3020,3020,3020,477
|