648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194500,159542045,3445,3445,3445,3445,439
|
|
20230919,194400,159542045,3445,3445,3445,3445,0
|
|
20230919,194300,159542045,3445,3445,3445,3445,0
|
|
20230919,194200,159542045,3445,3445,3445,3445,0
|
|
20230919,194100,159542045,3445,3445,3445,3445,0
|
|
20230919,194000,159542045,3445,3445,3445,3445,0
|
|
20230919,193900,159542045,3445,3445,3445,3445,0
|
|
20230919,193800,159542045,3445,3445,3445,3445,0
|
|
20230919,193700,159542045,3445,3445,3445,3445,0
|
|
20230919,193600,159542045,3445,3445,3445,3445,0
|
|
20230919,193500,159542045,3445,3445,3445,3445,0
|
|
20230919,193400,159542045,3445,3445,3445,3445,0
|
|
20230919,193300,159542045,3445,3445,3445,3445,0
|
|
20230919,193200,159542045,3445,3445,3445,3445,0
|
|
20230919,193100,159542045,3445,3445,3445,3445,0
|
|
20230919,193000,159542045,3445,3445,3445,3445,0
|
|
20230919,192900,159542045,3445,3445,3445,3445,0
|
|
20230919,192800,159542045,3445,3445,3445,3445,0
|
|
20230919,192700,159542045,3445,3445,3445,3445,0
|
|
20230919,192600,159542045,3445,3445,3445,3445,0
|
|
20230919,192500,159542045,3445,3445,3445,3445,0
|
|
20230919,192400,159542045,3445,3445,3445,3445,0
|
|
20230919,192300,159542045,3445,3445,3445,3445,0
|
|
20230919,192200,159542045,3445,3445,3445,3445,0
|
|
20230919,192100,159542045,3445,3445,3445,3445,0
|
|
20230919,192000,159542045,3445,3445,3445,3445,0
|
|
20230919,191900,159542045,3445,3445,3445,3445,0
|
|
20230919,191800,159542045,3445,3445,3445,3445,0
|
|
20230919,191700,159542045,3445,3445,3445,3445,0
|
|
20230919,191600,159542045,3445,3445,3445,3445,0
|
|
20230919,191500,159542045,3445,3445,3445,3445,439
|
|
20230919,191400,159542045,3445,3445,3445,3445,0
|
|
20230919,191300,159542045,3445,3445,3445,3445,0
|
|
20230919,191200,159542045,3445,3445,3445,3445,0
|
|
20230919,191100,159542045,3445,3445,3445,3445,0
|
|
20230919,191000,159542045,3445,3445,3445,3445,0
|
|
20230919,190900,159542045,3445,3445,3445,3445,0
|
|
20230919,190800,159542045,3445,3445,3445,3445,0
|
|
20230919,190700,159542045,3445,3445,3445,3445,0
|
|
20230919,190600,159542045,3445,3445,3445,3445,0
|
|
20230919,190500,159542045,3445,3445,3445,3445,0
|
|
20230919,190400,159542045,3445,3445,3445,3445,0
|
|
20230919,190300,159542045,3445,3445,3445,3445,0
|
|
20230919,190200,159542045,3445,3445,3445,3445,0
|
|
20230919,190100,159542045,3445,3445,3445,3445,0
|
|
20230919,190000,159542045,3445,3445,3445,3445,0
|
|
20230919,185900,159542045,3445,3445,3445,3445,0
|
|
20230919,185800,159542045,3445,3445,3445,3445,0
|
|
20230919,185700,159542045,3445,3445,3445,3445,0
|
|
20230919,185600,159542045,3445,3445,3445,3445,0
|
|
20230919,185500,159542045,3445,3445,3445,3445,0
|
|
20230919,185400,159542045,3445,3445,3445,3445,0
|
|
20230919,185300,159542045,3445,3445,3445,3445,0
|
|
20230919,185200,159542045,3445,3445,3445,3445,0
|
|
20230919,185100,159542045,3445,3445,3445,3445,0
|
|
20230919,185000,159542045,3445,3445,3445,3445,0
|
|
20230919,184900,159542045,3445,3445,3445,3445,0
|
|
20230919,184800,159542045,3445,3445,3445,3445,0
|
|
20230919,184700,159542045,3445,3445,3445,3445,0
|
|
20230919,184600,159542045,3445,3445,3445,3445,0
|
|
20230919,184500,159542045,3445,3445,3445,3445,439
|
|
20230919,184400,159542045,3445,3445,3445,3445,0
|
|
20230919,184300,159542045,3445,3445,3445,3445,0
|
|
20230919,184200,159542045,3445,3445,3445,3445,0
|
|
20230919,184100,159542045,3445,3445,3445,3445,0
|
|
20230919,184000,159542045,3445,3445,3445,3445,0
|
|
20230919,183900,159542045,3445,3445,3445,3445,0
|
|
20230919,183800,159542045,3445,3445,3445,3445,0
|
|
20230919,183700,159542045,3445,3445,3445,3445,0
|
|
20230919,183600,159542045,3445,3445,3445,3445,0
|
|
20230919,183500,159542045,3445,3445,3445,3445,0
|
|
20230919,183400,159542045,3445,3445,3445,3445,0
|
|
20230919,183300,159542045,3445,3445,3445,3445,0
|
|
20230919,183200,159542045,3445,3445,3445,3445,0
|
|
20230919,183100,159542045,3445,3445,3445,3445,0
|
|
20230919,183000,159542045,3445,3445,3445,3445,0
|
|
20230919,182900,159542045,3445,3445,3445,3445,0
|
|
20230919,182800,159542045,3445,3445,3445,3445,0
|
|
20230919,182700,159542045,3445,3445,3445,3445,0
|
|
20230919,182600,159542045,3445,3445,3445,3445,0
|
|
20230919,182500,159542045,3445,3445,3445,3445,0
|
|
20230919,182400,159542045,3445,3445,3445,3445,0
|
|
20230919,182300,159542045,3445,3445,3445,3445,0
|
|
20230919,182200,159542045,3445,3445,3445,3445,0
|
|
20230919,182100,159542045,3445,3445,3445,3445,0
|
|
20230919,182000,159542045,3445,3445,3445,3445,0
|
|
20230919,181900,159542045,3445,3445,3445,3445,0
|
|
20230919,181800,159542045,3445,3445,3445,3445,0
|
|
20230919,181700,159542045,3445,3445,3445,3445,0
|
|
20230919,181600,159542045,3445,3445,3445,3445,0
|
|
20230919,181500,159542045,3445,3445,3445,3445,439
|
|
20230919,181400,159542045,3445,3445,3445,3445,0
|
|
20230919,181300,159542045,3445,3445,3445,3445,0
|
|
20230919,181200,159542045,3445,3445,3445,3445,0
|
|
20230919,181100,159542045,3445,3445,3445,3445,0
|
|
20230919,181000,159542045,3445,3445,3445,3445,0
|
|
20230919,180900,159542045,3445,3445,3445,3445,0
|
|
20230919,180800,159542045,3445,3445,3445,3445,0
|
|
20230919,180700,159542045,3445,3445,3445,3445,0
|
|
20230919,180600,159542045,3445,3445,3445,3445,0
|
|
20230919,180500,159542045,3445,3445,3445,3445,0
|
|
20230919,180400,159542045,3445,3445,3445,3445,0
|
|
20230919,180300,159542045,3445,3445,3445,3445,0
|
|
20230919,180200,159542045,3445,3445,3445,3445,0
|
|
20230919,180100,159542045,3445,3445,3445,3445,0
|
|
20230919,180000,159542045,3445,3445,3445,3445,0
|
|
20230919,175900,159542045,3445,3445,3445,3445,0
|
|
20230919,175800,159542045,3445,3445,3445,3445,0
|
|
20230919,175700,159542045,3445,3445,3445,3445,0
|
|
20230919,175600,159542045,3445,3445,3445,3445,0
|
|
20230919,175500,159542045,3445,3445,3445,3445,0
|
|
20230919,175400,159542045,3445,3445,3445,3445,0
|
|
20230919,175300,159542045,3445,3445,3445,3445,0
|
|
20230919,175200,159542045,3445,3445,3445,3445,0
|
|
20230919,175100,159542045,3445,3445,3445,3445,0
|
|
20230919,175000,159542045,3445,3445,3445,3445,0
|
|
20230919,174900,159542045,3445,3445,3445,3445,0
|
|
20230919,174800,159542045,3445,3445,3445,3445,0
|
|
20230919,174700,159542045,3445,3445,3445,3445,0
|
|
20230919,174600,159542045,3445,3445,3445,3445,0
|
|
20230919,174500,159542045,3445,3445,3445,3445,439
|
|
20230919,174400,159542045,3445,3445,3445,3445,0
|
|
20230919,174300,159542045,3445,3445,3445,3445,0
|
|
20230919,174200,159542045,3445,3445,3445,3445,0
|
|
20230919,174100,159542045,3445,3445,3445,3445,0
|
|
20230919,174000,159542045,3445,3445,3445,3445,0
|
|
20230919,173900,159542045,3445,3445,3445,3445,0
|
|
20230919,173800,159542045,3445,3445,3445,3445,0
|
|
20230919,173700,159542045,3445,3445,3445,3445,0
|
|
20230919,173600,159542045,3445,3445,3445,3445,0
|
|
20230919,173500,159542045,3445,3445,3445,3445,0
|
|
20230919,173400,159542045,3445,3445,3445,3445,0
|
|
20230919,173300,159542045,3445,3445,3445,3445,0
|
|
20230919,173200,159542045,3445,3445,3445,3445,0
|
|
20230919,173100,159542045,3445,3445,3445,3445,0
|
|
20230919,173000,159542045,3445,3445,3445,3445,0
|
|
20230919,172900,159542045,3445,3445,3445,3445,0
|
|
20230919,172800,159542045,3445,3445,3445,3445,0
|
|
20230919,172700,159542045,3445,3445,3445,3445,0
|
|
20230919,172600,159542045,3445,3445,3445,3445,0
|
|
20230919,172500,159542045,3445,3445,3445,3445,0
|
|
20230919,172400,159542045,3445,3445,3445,3445,0
|
|
20230919,172300,159542045,3445,3445,3445,3445,0
|
|
20230919,172200,159542045,3445,3445,3445,3445,0
|
|
20230919,172100,159542045,3445,3445,3445,3445,0
|
|
20230919,172000,159542045,3445,3445,3445,3445,0
|
|
20230919,171900,159542045,3445,3445,3445,3445,0
|
|
20230919,171800,159542045,3445,3445,3445,3445,0
|
|
20230919,171700,159542045,3445,3445,3445,3445,0
|
|
20230919,171600,159542045,3445,3445,3445,3445,0
|
|
20230919,171500,159542045,3445,3445,3445,3445,439
|
|
20230919,171400,159542045,3445,3445,3445,3445,0
|
|
20230919,171300,159542045,3445,3445,3445,3445,0
|
|
20230919,171200,159542045,3445,3445,3445,3445,0
|
|
20230919,171100,159542045,3445,3445,3445,3445,0
|
|
20230919,171000,159542045,3445,3445,3445,3445,0
|
|
20230919,170900,159542045,3445,3445,3445,3445,0
|
|
20230919,170800,159542045,3445,3445,3445,3445,0
|
|
20230919,170700,159542045,3445,3445,3445,3445,0
|
|
20230919,170600,159542045,3445,3445,3445,3445,0
|
|
20230919,170500,159542045,3445,3445,3445,3445,0
|
|
20230919,170400,159542045,3445,3445,3445,3445,0
|
|
20230919,170300,159542045,3445,3445,3445,3445,0
|
|
20230919,170200,159542045,3445,3445,3445,3445,0
|
|
20230919,170100,159542045,3445,3445,3445,3445,0
|
|
20230919,170000,159542045,3445,3445,3445,3445,0
|
|
20230919,165900,159542045,3445,3445,3445,3445,0
|
|
20230919,165800,159542045,3445,3445,3445,3445,0
|
|
20230919,165700,159542045,3445,3445,3445,3445,0
|
|
20230919,165600,159542045,3445,3445,3445,3445,0
|
|
20230919,165500,159542045,3445,3445,3445,3445,0
|
|
20230919,165400,159542045,3445,3445,3445,3445,0
|
|
20230919,165300,159542045,3445,3445,3445,3445,0
|
|
20230919,165200,159542045,3445,3445,3445,3445,0
|
|
20230919,165100,159542045,3445,3445,3445,3445,0
|
|
20230919,165000,159542045,3445,3445,3445,3445,0
|
|
20230919,164900,159542045,3445,3445,3445,3445,0
|
|
20230919,164800,159542045,3445,3445,3445,3445,0
|
|
20230919,164700,159542045,3445,3445,3445,3445,0
|
|
20230919,164600,159542045,3445,3445,3445,3445,0
|
|
20230919,164500,159542045,3445,3445,3445,3445,439
|
|
20230919,164400,159542045,3445,3445,3445,3445,0
|
|
20230919,164300,159542045,3445,3445,3445,3445,0
|
|
20230919,164200,159542045,3445,3445,3445,3445,0
|
|
20230919,164100,159542045,3445,3445,3445,3445,0
|
|
20230919,164000,159542045,3445,3445,3445,3445,0
|
|
20230919,163900,159542045,3445,3445,3445,3445,0
|
|
20230919,163800,159542045,3445,3445,3445,3445,0
|
|
20230919,163700,159542045,3445,3445,3445,3445,0
|
|
20230919,163600,159542045,3445,3445,3445,3445,0
|
|
20230919,163500,159542045,3445,3445,3445,3445,0
|
|
20230919,163400,159542045,3445,3445,3445,3445,0
|
|
20230919,163300,159542045,3445,3445,3445,3445,0
|
|
20230919,163200,159542045,3445,3445,3445,3445,0
|
|
20230919,163100,159542045,3445,3445,3445,3445,0
|
|
20230919,163000,159542045,3445,3445,3445,3445,0
|
|
20230919,162900,159542045,3445,3445,3445,3445,0
|
|
20230919,162800,159542045,3445,3445,3445,3445,0
|
|
20230919,162700,159542045,3445,3445,3445,3445,0
|
|
20230919,162600,159542045,3445,3445,3445,3445,0
|
|
20230919,162500,159542045,3445,3445,3445,3445,0
|
|
20230919,162400,159542045,3445,3445,3445,3445,0
|
|
20230919,162300,159542045,3445,3445,3445,3445,0
|
|
20230919,162200,159542045,3445,3445,3445,3445,0
|
|
20230919,162100,159542045,3445,3445,3445,3445,0
|
|
20230919,162000,159542045,3445,3445,3445,3445,0
|
|
20230919,161900,159542045,3445,3445,3445,3445,0
|
|
20230919,161800,159542045,3445,3445,3445,3445,0
|
|
20230919,161700,159542045,3445,3445,3445,3445,0
|
|
20230919,161600,159542045,3445,3445,3445,3445,0
|
|
20230919,161500,159542045,3445,3445,3445,3445,439
|
|
20230919,161400,159542045,3445,3445,3445,3445,0
|
|
20230919,161300,159542045,3445,3445,3445,3445,0
|
|
20230919,161200,159542045,3445,3445,3445,3445,0
|
|
20230919,161100,159542045,3445,3445,3445,3445,0
|
|
20230919,161000,159542045,3445,3445,3445,3445,0
|
|
20230919,160900,159542045,3445,3445,3445,3445,0
|
|
20230919,160800,159542045,3445,3445,3445,3445,0
|
|
20230919,160700,159542045,3445,3445,3445,3445,0
|
|
20230919,160600,159542045,3445,3445,3445,3445,0
|
|
20230919,160500,159542045,3445,3445,3445,3445,0
|
|
20230919,160400,159542045,3445,3445,3445,3445,0
|
|
20230919,160300,159542045,3445,3445,3445,3445,0
|
|
20230919,160200,159542045,3445,3445,3445,3445,0
|
|
20230919,160100,159542045,3445,3445,3445,3445,0
|
|
20230919,160000,159542045,3445,3445,3445,3445,0
|
|
20230919,155900,159542045,3445,3445,3445,3445,0
|
|
20230919,155800,159542045,3445,3445,3445,3445,0
|
|
20230919,155700,159542045,3445,3445,3445,3445,0
|
|
20230919,155600,159542045,3445,3445,3445,3445,0
|
|
20230919,155500,159542045,3445,3445,3445,3445,0
|
|
20230919,155400,159542045,3445,3445,3445,3445,0
|
|
20230919,155300,159542045,3445,3445,3445,3445,0
|
|
20230919,155200,159542045,3445,3445,3445,3445,0
|
|
20230919,155100,159542045,3445,3445,3445,3445,0
|
|
20230919,155000,159542045,3445,3445,3445,3445,0
|
|
20230919,154900,159542045,3445,3445,3445,3445,0
|
|
20230919,154800,159542045,3445,3445,3445,3445,0
|
|
20230919,154700,159542045,3445,3445,3445,3445,0
|
|
20230919,154600,159542045,3445,3445,3445,3445,0
|
|
20230919,154500,159542045,3445,3445,3445,3445,439
|
|
20230919,154400,159542045,3445,3445,3445,3445,0
|
|
20230919,154300,159542045,3445,3445,3445,3445,0
|
|
20230919,154200,159542045,3445,3445,3445,3445,0
|
|
20230919,154100,159542045,3445,3445,3445,3445,0
|
|
20230919,154000,159542045,3445,3445,3445,3445,0
|
|
20230919,153900,159542045,3445,3445,3445,3445,0
|
|
20230919,153800,159542045,3445,3445,3445,3445,0
|
|
20230919,153700,159542045,3445,3445,3445,3445,0
|
|
20230919,153600,159542045,3445,3445,3445,3445,0
|
|
20230919,153500,159542045,3445,3445,3445,3445,0
|
|
20230919,153400,159542045,3445,3445,3445,3445,0
|
|
20230919,153300,159542045,3445,3445,3445,3445,0
|
|
20230919,153200,159542045,3445,3445,3445,3445,0
|
|
20230919,153100,159542045,3445,3445,3445,3445,0
|
|
20230919,153000,159542045,3445,3445,3445,3445,439
|
|
20230919,152900,158029690,3445,3445,3445,3445,0
|
|
20230919,152800,158029690,3445,3445,3445,3445,0
|
|
20230919,152700,158029690,3445,3445,3445,3445,0
|
|
20230919,152600,158029690,3445,3445,3445,3445,0
|
|
20230919,152500,158029690,3445,3445,3445,3445,0
|
|
20230919,152400,158029690,3445,3445,3445,3445,0
|
|
20230919,152300,158029690,3445,3445,3445,3445,0
|
|
20230919,152200,158029690,3445,3445,3445,3445,0
|
|
20230919,152100,158029690,3445,3445,3445,3445,0
|
|
20230919,152000,158029690,3445,3445,3445,3445,0
|
|
20230919,151900,158029690,3445,3425,3445,3425,450
|
|
20230919,151800,156484490,3425,3425,3425,3425,6
|
|
20230919,151700,156463940,3425,3425,3425,3425,0
|
|
20230919,151600,156463940,3425,3425,3425,3425,0
|
|
20230919,151500,156463940,3425,3425,3425,3425,1
|
|
20230919,151400,156460515,3410,3415,3415,3410,310
|
|
20230919,151300,155402785,3425,3425,3425,3425,1
|
|
20230919,151200,155399360,3410,3410,3415,3410,1854
|
|
20230919,151100,149073005,3405,3405,3405,3405,0
|
|
20230919,151000,149073005,3405,3405,3405,3405,0
|
|
20230919,150900,149073005,3405,3415,3415,3405,1005
|
|
20230919,150800,145650930,3415,3415,3415,3415,0
|
|
20230919,150700,145650930,3415,3415,3415,3415,30
|
|
20230919,150600,145548480,3415,3415,3415,3415,10
|
|
20230919,150500,145514330,3415,3415,3415,3415,0
|
|
20230919,150400,145514330,3415,3415,3415,3415,100
|
|
20230919,150300,145172830,3415,3410,3415,3410,280
|
|
20230919,150200,144218025,3410,3410,3410,3410,0
|
|
20230919,150100,144218025,3410,3410,3410,3410,208
|
|
20230919,150000,143508745,3410,3410,3410,3410,0
|
|
20230919,145900,143508745,3410,3410,3410,3410,200
|
|
20230919,145800,142826745,3410,3410,3410,3410,0
|
|
20230919,145700,142826745,3410,3410,3410,3405,99
|
|
20230919,145600,142489160,3410,3410,3410,3410,0
|
|
20230919,145500,142489160,3410,3410,3410,3410,15
|
|
20230919,145400,142438010,3410,3410,3410,3410,0
|
|
20230919,145300,142438010,3410,3410,3410,3410,0
|
|
20230919,145200,142438010,3410,3410,3410,3410,0
|
|
20230919,145100,142438010,3410,3410,3410,3410,10
|
|
20230919,145000,142403910,3410,3410,3410,3410,0
|
|
20230919,144900,142403910,3410,3410,3410,3410,0
|
|
20230919,144800,142403910,3410,3410,3410,3410,0
|
|
20230919,144700,142403910,3410,3410,3410,3410,0
|
|
20230919,144600,142403910,3410,3410,3410,3410,5
|
|
20230919,144500,142386860,3410,3410,3410,3410,0
|
|
20230919,144400,142386860,3410,3410,3410,3410,0
|
|
20230919,144300,142386860,3410,3410,3410,3410,20
|
|
20230919,144200,142318660,3405,3405,3405,3405,0
|
|
20230919,144100,142318660,3405,3405,3405,3405,419
|
|
20230919,144000,140891965,3410,3410,3410,3410,0
|
|
20230919,143900,140891965,3410,3410,3410,3410,52
|
|
20230919,143800,140714645,3410,3405,3410,3405,1074
|
|
20230919,143700,137052805,3405,3405,3405,3405,987
|
|
20230919,143600,133692070,3410,3410,3410,3410,200
|
|
20230919,143500,133010070,3410,3410,3410,3410,0
|
|
20230919,143400,133010070,3410,3410,3410,3410,0
|
|
20230919,143300,133010070,3410,3410,3410,3410,116
|
|
20230919,143200,132614510,3410,3410,3410,3410,0
|
|
20230919,143100,132614510,3410,3410,3410,3410,0
|
|
20230919,143000,132614510,3410,3410,3410,3410,0
|
|
20230919,142900,132614510,3410,3410,3410,3410,57
|
|
20230919,142800,132420140,3410,3410,3410,3410,0
|
|
20230919,142700,132420140,3410,3410,3410,3410,10
|
|
20230919,142600,132386040,3410,3410,3410,3410,0
|
|
20230919,142500,132386040,3410,3410,3410,3410,496
|
|
20230919,142400,130694680,3415,3415,3415,3415,0
|
|
20230919,142300,130694680,3415,3415,3415,3415,0
|
|
20230919,142200,130694680,3415,3415,3415,3415,0
|
|
20230919,142100,130694680,3415,3420,3420,3415,13
|
|
20230919,142000,130650280,3415,3415,3415,3415,0
|
|
20230919,141900,130650280,3415,3415,3415,3415,5
|
|
20230919,141800,130633205,3415,3415,3415,3415,0
|
|
20230919,141700,130633205,3415,3415,3415,3415,0
|
|
20230919,141600,130633205,3415,3415,3415,3415,0
|
|
20230919,141500,130633205,3415,3415,3415,3415,1
|
|
20230919,141400,130629790,3420,3420,3420,3420,42
|
|
20230919,141300,130486150,3420,3420,3420,3420,0
|
|
20230919,141200,130486150,3420,3420,3420,3420,0
|
|
20230919,141100,130486150,3420,3420,3420,3420,0
|
|
20230919,141000,130486150,3420,3420,3420,3420,0
|
|
20230919,140900,130486150,3420,3425,3425,3420,2
|
|
20230919,140800,130479305,3420,3425,3425,3420,167
|
|
20230919,140700,129908040,3425,3425,3425,3425,0
|
|
20230919,140600,129908040,3425,3425,3425,3425,85
|
|
20230919,140500,129616915,3425,3425,3425,3425,1
|
|
20230919,140400,129613490,3425,3425,3425,3425,0
|
|
20230919,140300,129613490,3425,3425,3425,3425,0
|
|
20230919,140200,129613490,3425,3425,3425,3425,1
|
|
20230919,140100,129610065,3415,3415,3415,3415,600
|
|
20230919,140000,127561065,3425,3425,3425,3425,0
|
|
20230919,135900,127561065,3425,3425,3425,3425,0
|
|
20230919,135800,127561065,3425,3425,3425,3425,1
|
|
20230919,135700,127557640,3425,3425,3425,3425,0
|
|
20230919,135600,127557640,3425,3425,3425,3425,30
|
|
20230919,135500,127454890,3425,3425,3425,3425,10
|
|
20230919,135400,127420640,3420,3420,3420,3420,0
|
|
20230919,135300,127420640,3420,3420,3420,3420,0
|
|
20230919,135200,127420640,3420,3420,3420,3420,0
|
|
20230919,135100,127420640,3420,3420,3420,3420,1
|
|
20230919,135000,127417220,3425,3425,3425,3425,0
|
|
20230919,134900,127417220,3425,3425,3425,3425,0
|
|
20230919,134800,127417220,3425,3425,3425,3425,0
|
|
20230919,134700,127417220,3425,3425,3425,3425,0
|
|
20230919,134600,127417220,3425,3425,3425,3425,0
|
|
20230919,134500,127417220,3425,3425,3425,3425,0
|
|
20230919,134400,127417220,3425,3425,3425,3425,0
|
|
20230919,134300,127417220,3425,3425,3425,3425,50
|
|
20230919,134200,127245970,3425,3425,3425,3425,30
|
|
20230919,134100,127143220,3425,3425,3425,3425,0
|
|
20230919,134000,127143220,3425,3425,3425,3425,0
|
|
20230919,133900,127143220,3425,3425,3425,3425,0
|
|
20230919,133800,127143220,3425,3425,3425,3425,0
|
|
20230919,133700,127143220,3425,3425,3425,3425,0
|
|
20230919,133600,127143220,3425,3425,3425,3425,0
|
|
20230919,133500,127143220,3425,3425,3425,3425,0
|
|
20230919,133400,127143220,3425,3425,3425,3425,0
|
|
20230919,133300,127143220,3425,3425,3425,3425,0
|
|
20230919,133200,127143220,3425,3425,3425,3425,0
|
|
20230919,133100,127143220,3425,3425,3425,3425,0
|
|
20230919,133000,127143220,3425,3425,3425,3425,5
|
|
20230919,132900,127126095,3425,3425,3425,3425,0
|
|
20230919,132800,127126095,3425,3425,3425,3425,0
|
|
20230919,132700,127126095,3425,3425,3425,3425,0
|
|
20230919,132600,127126095,3425,3425,3425,3425,0
|
|
20230919,132500,127126095,3425,3425,3425,3425,29
|
|
20230919,132400,127026770,3415,3415,3415,3415,0
|
|
20230919,132300,127026770,3415,3415,3415,3415,0
|
|
20230919,132200,127026770,3415,3415,3415,3415,0
|
|
20230919,132100,127026770,3415,3415,3415,3415,0
|
|
20230919,132000,127026770,3415,3415,3415,3415,0
|
|
20230919,131900,127026770,3415,3415,3415,3415,0
|
|
20230919,131800,127026770,3415,3415,3415,3415,0
|
|
20230919,131700,127026770,3415,3415,3415,3415,1
|
|
20230919,131600,127023355,3425,3425,3425,3425,0
|
|
20230919,131500,127023355,3425,3425,3425,3425,1
|
|
20230919,131400,127019930,3425,3425,3425,3425,0
|
|
20230919,131300,127019930,3425,3425,3425,3425,0
|
|
20230919,131200,127019930,3425,3425,3425,3425,0
|
|
20230919,131100,127019930,3425,3425,3425,3425,0
|
|
20230919,131000,127019930,3425,3425,3425,3425,0
|
|
20230919,130900,127019930,3425,3425,3425,3425,0
|
|
20230919,130800,127019930,3425,3425,3425,3425,0
|
|
20230919,130700,127019930,3425,3425,3425,3425,0
|
|
20230919,130600,127019930,3425,3425,3425,3425,0
|
|
20230919,130500,127019930,3425,3425,3425,3425,0
|
|
20230919,130400,127019930,3425,3425,3425,3425,0
|
|
20230919,130300,127019930,3425,3425,3425,3425,0
|
|
20230919,130200,127019930,3425,3425,3425,3425,0
|
|
20230919,130100,127019930,3425,3425,3425,3425,0
|
|
20230919,130000,127019930,3425,3425,3425,3425,0
|
|
20230919,125900,127019930,3425,3425,3425,3425,0
|
|
20230919,125800,127019930,3425,3425,3425,3425,0
|
|
20230919,125700,127019930,3425,3425,3425,3425,3
|
|
20230919,125600,127009655,3425,3425,3425,3425,0
|
|
20230919,125500,127009655,3425,3425,3425,3425,0
|
|
20230919,125400,127009655,3425,3425,3425,3425,0
|
|
20230919,125300,127009655,3425,3425,3425,3425,0
|
|
20230919,125200,127009655,3425,3425,3425,3425,4
|
|
20230919,125100,126995955,3430,3430,3430,3430,0
|
|
20230919,125000,126995955,3430,3430,3430,3430,0
|
|
20230919,124900,126995955,3430,3430,3430,3430,1
|
|
20230919,124800,126992525,3430,3430,3430,3430,0
|
|
20230919,124700,126992525,3430,3430,3430,3430,0
|
|
20230919,124600,126992525,3430,3430,3430,3430,0
|
|
20230919,124500,126992525,3430,3430,3430,3430,2
|
|
20230919,124400,126985665,3430,3430,3430,3430,5
|
|
20230919,124300,126968515,3430,3430,3430,3430,0
|
|
20230919,124200,126968515,3430,3430,3430,3430,1
|
|
20230919,124100,126965085,3430,3425,3430,3425,16
|
|
20230919,124000,126910260,3425,3425,3425,3425,23
|
|
20230919,123900,126831485,3425,3425,3425,3425,8
|
|
20230919,123800,126804085,3425,3425,3425,3425,495
|
|
20230919,123700,125108710,3425,3425,3425,3425,0
|
|
20230919,123600,125108710,3425,3425,3425,3425,0
|
|
20230919,123500,125108710,3425,3425,3425,3425,0
|
|
20230919,123400,125108710,3425,3425,3425,3425,0
|
|
20230919,123300,125108710,3425,3425,3425,3425,0
|
|
20230919,123200,125108710,3425,3435,3435,3425,9
|
|
20230919,123100,125077835,3430,3430,3430,3430,0
|
|
20230919,123000,125077835,3430,3430,3430,3430,0
|
|
20230919,122900,125077835,3430,3440,3440,3430,2
|
|
20230919,122800,125070965,3435,3435,3435,3435,1
|
|
20230919,122700,125067530,3440,3440,3440,3440,5
|
|
20230919,122600,125050330,3440,3440,3440,3440,10
|
|
20230919,122500,125015930,3420,3420,3420,3420,133
|
|
20230919,122400,124561070,3420,3420,3420,3420,0
|
|
20230919,122300,124561070,3420,3420,3420,3420,0
|
|
20230919,122200,124561070,3420,3420,3420,3420,9
|
|
20230919,122100,124530290,3420,3410,3425,3410,232
|
|
20230919,122000,123737600,3420,3420,3420,3420,16
|
|
20230919,121900,123682880,3425,3425,3425,3425,0
|
|
20230919,121800,123682880,3425,3425,3425,3425,16
|
|
20230919,121700,123628080,3425,3425,3425,3425,0
|
|
20230919,121600,123628080,3425,3425,3425,3425,0
|
|
20230919,121500,123628080,3425,3425,3425,3425,0
|
|
20230919,121400,123628080,3425,3425,3425,3425,0
|
|
20230919,121300,123628080,3425,3425,3425,3425,0
|
|
20230919,121200,123628080,3425,3425,3425,3425,0
|
|
20230919,121100,123628080,3425,3425,3425,3425,0
|
|
20230919,121000,123628080,3425,3425,3425,3425,100
|
|
20230919,120900,123285580,3440,3435,3440,3435,100
|
|
20230919,120800,122941615,3440,3440,3440,3440,0
|
|
20230919,120700,122941615,3440,3440,3440,3440,0
|
|
20230919,120600,122941615,3440,3440,3440,3440,108
|
|
20230919,120500,122570095,3440,3440,3440,3440,0
|
|
20230919,120400,122570095,3440,3420,3440,3420,190
|
|
20230919,120300,121918295,3420,3420,3420,3420,0
|
|
20230919,120200,121918295,3420,3420,3420,3420,0
|
|
20230919,120100,121918295,3420,3420,3420,3420,0
|
|
20230919,120000,121918295,3420,3420,3420,3420,0
|
|
20230919,115900,121918295,3420,3420,3420,3420,0
|
|
20230919,115800,121918295,3420,3420,3420,3420,0
|
|
20230919,115700,121918295,3420,3420,3420,3420,0
|
|
20230919,115600,121918295,3420,3420,3420,3420,0
|
|
20230919,115500,121918295,3420,3420,3420,3420,0
|
|
20230919,115400,121918295,3420,3420,3420,3420,0
|
|
20230919,115300,121918295,3420,3420,3420,3420,0
|
|
20230919,115200,121918295,3420,3420,3420,3420,642
|
|
20230919,115100,119722655,3405,3420,3420,3405,850
|
|
20230919,115000,116818680,3440,3440,3440,3440,0
|
|
20230919,114900,116818680,3440,3440,3440,3440,0
|
|
20230919,114800,116818680,3440,3440,3440,3440,0
|
|
20230919,114700,116818680,3440,3440,3440,3440,0
|
|
20230919,114600,116818680,3440,3440,3440,3440,0
|
|
20230919,114500,116818680,3440,3440,3440,3440,0
|
|
20230919,114400,116818680,3440,3440,3440,3440,290
|
|
20230919,114300,115821080,3440,3440,3440,3440,29
|
|
20230919,114200,115721320,3440,3440,3440,3440,0
|
|
20230919,114100,115721320,3440,3440,3440,3440,0
|
|
20230919,114000,115721320,3440,3430,3440,3430,200
|
|
20230919,113900,115034735,3420,3420,3420,3420,0
|
|
20230919,113800,115034735,3420,3420,3420,3420,0
|
|
20230919,113700,115034735,3420,3420,3420,3420,0
|
|
20230919,113600,115034735,3420,3420,3420,3420,0
|
|
20230919,113500,115034735,3420,3420,3420,3420,0
|
|
20230919,113400,115034735,3420,3420,3420,3420,30
|
|
20230919,113300,114932135,3420,3420,3420,3420,30
|
|
20230919,113200,114829535,3420,3420,3420,3420,0
|
|
20230919,113100,114829535,3420,3420,3420,3420,0
|
|
20230919,113000,114829535,3420,3420,3420,3420,605
|
|
20230919,112900,112760435,3420,3420,3420,3420,3
|
|
20230919,112800,112750175,3400,3400,3400,3400,0
|
|
20230919,112700,112750175,3400,3400,3400,3400,0
|
|
20230919,112600,112750175,3400,3400,3400,3400,0
|
|
20230919,112500,112750175,3400,3400,3400,3400,1144
|
|
20230919,112400,108860575,3400,3405,3405,3400,944
|
|
20230919,112300,105650075,3400,3410,3410,3400,2642
|
|
20230919,112200,96666090,3410,3410,3410,3410,0
|
|
20230919,112100,96666090,3410,3410,3410,3410,1
|
|
20230919,112000,96662680,3420,3420,3420,3420,0
|
|
20230919,111900,96662680,3420,3420,3420,3420,0
|
|
20230919,111800,96662680,3420,3420,3420,3420,0
|
|
20230919,111700,96662680,3420,3420,3420,3420,0
|
|
20230919,111600,96662680,3420,3420,3420,3420,35
|
|
20230919,111500,96542980,3410,3420,3420,3410,115
|
|
20230919,111400,96150680,3410,3410,3410,3410,0
|
|
20230919,111300,96150680,3410,3410,3410,3410,0
|
|
20230919,111200,96150680,3410,3410,3410,3410,0
|
|
20230919,111100,96150680,3410,3410,3410,3410,0
|
|
20230919,111000,96150680,3410,3410,3410,3410,0
|
|
20230919,110900,96150680,3410,3410,3410,3410,30
|
|
20230919,110800,96048380,3410,3410,3410,3410,248
|
|
20230919,110700,95202700,3410,3405,3410,3405,1000
|
|
20230919,110600,91793530,3405,3405,3405,3405,0
|
|
20230919,110500,91793530,3405,3405,3405,3405,0
|
|
20230919,110400,91793530,3405,3405,3405,3405,0
|
|
20230919,110300,91793530,3405,3405,3405,3405,10
|
|
20230919,110200,91759480,3405,3405,3405,3405,0
|
|
20230919,110100,91759480,3405,3405,3405,3405,0
|
|
20230919,110000,91759480,3405,3405,3405,3405,1274
|
|
20230919,105900,87421510,3410,3410,3410,3410,0
|
|
20230919,105800,87421510,3410,3410,3410,3410,366
|
|
20230919,105700,86173450,3410,3410,3410,3410,47
|
|
20230919,105600,86013180,3420,3420,3420,3420,0
|
|
20230919,105500,86013180,3420,3420,3420,3420,0
|
|
20230919,105400,86013180,3420,3420,3420,3420,0
|
|
20230919,105300,86013180,3420,3420,3420,3420,0
|
|
20230919,105200,86013180,3420,3420,3420,3420,0
|
|
20230919,105100,86013180,3420,3420,3420,3420,0
|
|
20230919,105000,86013180,3420,3420,3420,3420,0
|
|
20230919,104900,86013180,3420,3420,3420,3420,0
|
|
20230919,104800,86013180,3420,3420,3420,3420,0
|
|
20230919,104700,86013180,3420,3420,3420,3420,0
|
|
20230919,104600,86013180,3420,3420,3420,3420,0
|
|
20230919,104500,86013180,3420,3420,3420,3420,0
|
|
20230919,104400,86013180,3420,3420,3420,3420,0
|
|
20230919,104300,86013180,3420,3420,3420,3420,0
|
|
20230919,104200,86013180,3420,3420,3420,3420,0
|
|
20230919,104100,86013180,3420,3420,3420,3420,0
|
|
20230919,104000,86013180,3420,3420,3420,3420,0
|
|
20230919,103900,86013180,3420,3420,3420,3420,1
|
|
20230919,103800,86009760,3400,3400,3400,3400,0
|
|
20230919,103700,86009760,3400,3415,3415,3400,4642
|
|
20230919,103600,70214800,3420,3420,3420,3420,0
|
|
20230919,103500,70214800,3420,3420,3420,3420,100
|
|
20230919,103400,69872800,3420,3420,3420,3420,0
|
|
20230919,103300,69872800,3420,3420,3420,3420,1
|
|
20230919,103200,69869380,3410,3410,3410,3410,16
|
|
20230919,103100,69814820,3420,3420,3420,3420,0
|
|
20230919,103000,69814820,3420,3420,3420,3420,0
|
|
20230919,102900,69814820,3420,3420,3420,3420,0
|
|
20230919,102800,69814820,3420,3420,3420,3420,0
|
|
20230919,102700,69814820,3420,3420,3420,3420,0
|
|
20230919,102600,69814820,3420,3420,3420,3420,0
|
|
20230919,102500,69814820,3420,3420,3420,3420,0
|
|
20230919,102400,69814820,3420,3420,3420,3420,1036
|
|
20230919,102300,66271700,3420,3420,3420,3420,0
|
|
20230919,102200,66271700,3420,3420,3420,3420,0
|
|
20230919,102100,66271700,3420,3420,3420,3420,0
|
|
20230919,102000,66271700,3420,3430,3430,3420,555
|
|
20230919,101900,64373200,3420,3420,3420,3420,0
|
|
20230919,101800,64373200,3420,3420,3420,3420,0
|
|
20230919,101700,64373200,3420,3420,3420,3420,0
|
|
20230919,101600,64373200,3420,3420,3420,3420,82
|
|
20230919,101500,64092760,3420,3420,3420,3420,0
|
|
20230919,101400,64092760,3420,3420,3420,3420,0
|
|
20230919,101300,64092760,3420,3420,3420,3420,0
|
|
20230919,101200,64092760,3420,3420,3420,3420,1509
|
|
20230919,101100,58931980,3405,3405,3405,3405,506
|
|
20230919,101000,57209050,3405,3410,3410,3405,2000
|
|
20230919,100900,50398690,3420,3420,3420,3420,0
|
|
20230919,100800,50398690,3420,3420,3420,3420,0
|
|
20230919,100700,50398690,3420,3420,3420,3420,4
|
|
20230919,100600,50385010,3420,3420,3420,3420,0
|
|
20230919,100500,50385010,3420,3420,3420,3420,0
|
|
20230919,100400,50385010,3420,3420,3420,3420,0
|
|
20230919,100300,50385010,3420,3420,3420,3420,29
|
|
20230919,100200,50285830,3405,3405,3405,3405,0
|
|
20230919,100100,50285830,3405,3405,3405,3405,0
|
|
20230919,100000,50285830,3405,3405,3405,3405,0
|
|
20230919,095900,50285830,3405,3405,3405,3405,100
|
|
20230919,095800,49945330,3420,3420,3420,3420,0
|
|
20230919,095700,49945330,3420,3420,3420,3420,0
|
|
20230919,095600,49945330,3420,3420,3420,3420,0
|
|
20230919,095500,49945330,3420,3420,3420,3420,0
|
|
20230919,095400,49945330,3420,3420,3420,3420,0
|
|
20230919,095300,49945330,3420,3420,3420,3420,0
|
|
20230919,095200,49945330,3420,3420,3420,3420,0
|
|
20230919,095100,49945330,3420,3420,3420,3400,6662
|
|
20230919,095000,27260980,3420,3420,3420,3420,10
|
|
20230919,094900,27226780,3425,3425,3425,3425,0
|
|
20230919,094800,27226780,3425,3425,3425,3425,0
|
|
20230919,094700,27226780,3425,3425,3425,3425,14
|
|
20230919,094600,27178830,3425,3425,3425,3425,0
|
|
20230919,094500,27178830,3425,3425,3425,3425,0
|
|
20230919,094400,27178830,3425,3425,3425,3425,0
|
|
20230919,094300,27178830,3425,3425,3425,3425,2
|
|
20230919,094200,27171980,3425,3425,3425,3425,0
|
|
20230919,094100,27171980,3425,3425,3425,3425,0
|
|
20230919,094000,27171980,3425,3425,3425,3425,1
|
|
20230919,093900,27168555,3430,3430,3430,3430,0
|
|
20230919,093800,27168555,3430,3430,3430,3430,0
|
|
20230919,093700,27168555,3430,3430,3430,3430,3
|
|
20230919,093600,27158265,3435,3435,3435,3435,0
|
|
20230919,093500,27158265,3435,3435,3435,3435,1
|
|
20230919,093400,27154830,3435,3435,3435,3435,4
|
|
20230919,093300,27141090,3435,3435,3435,3435,15
|
|
20230919,093200,27089565,3435,3435,3435,3435,0
|
|
20230919,093100,27089565,3435,3435,3435,3435,20
|
|
20230919,093000,27020865,3435,3435,3435,3435,0
|
|
20230919,092900,27020865,3435,3435,3435,3435,0
|
|
20230919,092800,27020865,3435,3435,3435,3435,1
|
|
20230919,092700,27017430,3435,3435,3435,3435,4
|
|
20230919,092600,27003690,3425,3425,3425,3425,0
|
|
20230919,092500,27003690,3425,3425,3425,3425,1000
|
|
20230919,092400,23578690,3425,3425,3425,3425,1
|
|
20230919,092300,23575265,3425,3425,3425,3425,570
|
|
20230919,092200,21623015,3425,3425,3425,3425,390
|
|
20230919,092100,20287265,3415,3415,3415,3415,0
|
|
20230919,092000,20287265,3415,3415,3415,3415,0
|
|
20230919,091900,20287265,3415,3415,3415,3415,0
|
|
20230919,091800,20287265,3415,3415,3415,3415,0
|
|
20230919,091700,20287265,3415,3415,3415,3415,0
|
|
20230919,091600,20287265,3415,3430,3430,3415,5001
|
|
20230919,091500,3206775,3420,3420,3420,3420,0
|
|
20230919,091400,3206775,3420,3420,3420,3420,6
|
|
20230919,091300,3186255,3415,3415,3415,3415,0
|
|
20230919,091200,3186255,3415,3415,3415,3415,0
|
|
20230919,091100,3186255,3415,3415,3415,3415,0
|
|
20230919,091000,3186255,3415,3415,3415,3415,0
|
|
20230919,090900,3186255,3415,3415,3415,3415,0
|
|
20230919,090800,3186255,3415,3415,3415,3415,0
|
|
20230919,090700,3186255,3415,3415,3415,3415,0
|
|
20230919,090600,3186255,3415,3415,3415,3415,0
|
|
20230919,090500,3186255,3415,3415,3415,3415,2
|
|
20230919,090400,3179425,3425,3425,3425,3425,83
|
|
20230919,090300,2895150,3410,3410,3410,3410,0
|
|
20230919,090200,2895150,3410,3410,3410,3410,0
|
|
20230919,090100,2895150,3410,3410,3410,3410,0
|
|
20230919,090000,2895150,3410,3410,3410,3410,845
|