615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191200,182253090,3190,3190,3190,3190,363
|
|
20230920,191100,182253090,3190,3190,3190,3190,0
|
|
20230920,191000,182253090,3190,3190,3190,3190,0
|
|
20230920,190900,182253090,3190,3190,3190,3190,0
|
|
20230920,190800,182253090,3190,3190,3190,3190,0
|
|
20230920,190700,182253090,3190,3190,3190,3190,0
|
|
20230920,190600,182253090,3190,3190,3190,3190,0
|
|
20230920,190500,182253090,3190,3190,3190,3190,0
|
|
20230920,190400,182253090,3190,3190,3190,3190,0
|
|
20230920,190300,182253090,3190,3190,3190,3190,0
|
|
20230920,190200,182253090,3190,3190,3190,3190,0
|
|
20230920,190100,182253090,3190,3190,3190,3190,0
|
|
20230920,190000,182253090,3190,3190,3190,3190,0
|
|
20230920,185900,182253090,3190,3190,3190,3190,0
|
|
20230920,185800,182253090,3190,3190,3190,3190,0
|
|
20230920,185700,182253090,3190,3190,3190,3190,0
|
|
20230920,185600,182253090,3190,3190,3190,3190,0
|
|
20230920,185500,182253090,3190,3190,3190,3190,0
|
|
20230920,185400,182253090,3190,3190,3190,3190,0
|
|
20230920,185300,182253090,3190,3190,3190,3190,0
|
|
20230920,185200,182253090,3190,3190,3190,3190,0
|
|
20230920,185100,182253090,3190,3190,3190,3190,0
|
|
20230920,185000,182253090,3190,3190,3190,3190,0
|
|
20230920,184900,182253090,3190,3190,3190,3190,0
|
|
20230920,184800,182253090,3190,3190,3190,3190,0
|
|
20230920,184700,182253090,3190,3190,3190,3190,0
|
|
20230920,184600,182253090,3190,3190,3190,3190,0
|
|
20230920,184500,182253090,3190,3190,3190,3190,0
|
|
20230920,184400,182253090,3190,3190,3190,3190,0
|
|
20230920,184300,182253090,3190,3190,3190,3190,0
|
|
20230920,184200,182253090,3190,3190,3190,3190,363
|
|
20230920,184100,182253090,3190,3190,3190,3190,0
|
|
20230920,184000,182253090,3190,3190,3190,3190,0
|
|
20230920,183900,182253090,3190,3190,3190,3190,0
|
|
20230920,183800,182253090,3190,3190,3190,3190,0
|
|
20230920,183700,182253090,3190,3190,3190,3190,0
|
|
20230920,183600,182253090,3190,3190,3190,3190,0
|
|
20230920,183500,182253090,3190,3190,3190,3190,0
|
|
20230920,183400,182253090,3190,3190,3190,3190,0
|
|
20230920,183300,182253090,3190,3190,3190,3190,0
|
|
20230920,183200,182253090,3190,3190,3190,3190,0
|
|
20230920,183100,182253090,3190,3190,3190,3190,0
|
|
20230920,183000,182253090,3190,3190,3190,3190,0
|
|
20230920,182900,182253090,3190,3190,3190,3190,0
|
|
20230920,182800,182253090,3190,3190,3190,3190,0
|
|
20230920,182700,182253090,3190,3190,3190,3190,0
|
|
20230920,182600,182253090,3190,3190,3190,3190,0
|
|
20230920,182500,182253090,3190,3190,3190,3190,0
|
|
20230920,182400,182253090,3190,3190,3190,3190,0
|
|
20230920,182300,182253090,3190,3190,3190,3190,0
|
|
20230920,182200,182253090,3190,3190,3190,3190,0
|
|
20230920,182100,182253090,3190,3190,3190,3190,0
|
|
20230920,182000,182253090,3190,3190,3190,3190,0
|
|
20230920,181900,182253090,3190,3190,3190,3190,0
|
|
20230920,181800,182253090,3190,3190,3190,3190,0
|
|
20230920,181700,182253090,3190,3190,3190,3190,0
|
|
20230920,181600,182253090,3190,3190,3190,3190,0
|
|
20230920,181500,182253090,3190,3190,3190,3190,0
|
|
20230920,181400,182253090,3190,3190,3190,3190,0
|
|
20230920,181300,182253090,3190,3190,3190,3190,0
|
|
20230920,181200,182253090,3190,3190,3190,3190,363
|
|
20230920,181100,182253090,3190,3190,3190,3190,0
|
|
20230920,181000,182253090,3190,3190,3190,3190,0
|
|
20230920,180900,182253090,3190,3190,3190,3190,0
|
|
20230920,180800,182253090,3190,3190,3190,3190,0
|
|
20230920,180700,182253090,3190,3190,3190,3190,0
|
|
20230920,180600,182253090,3190,3190,3190,3190,0
|
|
20230920,180500,182253090,3190,3190,3190,3190,0
|
|
20230920,180400,182253090,3190,3190,3190,3190,0
|
|
20230920,180300,182253090,3190,3190,3190,3190,0
|
|
20230920,180200,182253090,3190,3190,3190,3190,0
|
|
20230920,180100,182253090,3190,3190,3190,3190,0
|
|
20230920,180000,182253090,3190,3190,3190,3190,0
|
|
20230920,175900,182253090,3190,3190,3190,3190,0
|
|
20230920,175800,182253090,3190,3190,3190,3190,0
|
|
20230920,175700,182253090,3190,3190,3190,3190,0
|
|
20230920,175600,182253090,3190,3190,3190,3190,0
|
|
20230920,175500,182253090,3190,3190,3190,3190,0
|
|
20230920,175400,182253090,3190,3190,3190,3190,0
|
|
20230920,175300,182253090,3190,3190,3190,3190,0
|
|
20230920,175200,182253090,3190,3190,3190,3190,0
|
|
20230920,175100,182253090,3190,3190,3190,3190,0
|
|
20230920,175000,182253090,3190,3190,3190,3190,0
|
|
20230920,174900,182253090,3190,3190,3190,3190,0
|
|
20230920,174800,182253090,3190,3190,3190,3190,0
|
|
20230920,174700,182253090,3190,3190,3190,3190,0
|
|
20230920,174600,182253090,3190,3190,3190,3190,0
|
|
20230920,174500,182253090,3190,3190,3190,3190,0
|
|
20230920,174400,182253090,3190,3190,3190,3190,0
|
|
20230920,174300,182253090,3190,3190,3190,3190,0
|
|
20230920,174200,182253090,3190,3190,3190,3190,363
|
|
20230920,174100,182253090,3190,3190,3190,3190,0
|
|
20230920,174000,182253090,3190,3190,3190,3190,0
|
|
20230920,173900,182253090,3190,3190,3190,3190,0
|
|
20230920,173800,182253090,3190,3190,3190,3190,0
|
|
20230920,173700,182253090,3190,3190,3190,3190,0
|
|
20230920,173600,182253090,3190,3190,3190,3190,0
|
|
20230920,173500,182253090,3190,3190,3190,3190,0
|
|
20230920,173400,182253090,3190,3190,3190,3190,0
|
|
20230920,173300,182253090,3190,3190,3190,3190,0
|
|
20230920,173200,182253090,3190,3190,3190,3190,0
|
|
20230920,173100,182253090,3190,3190,3190,3190,0
|
|
20230920,173000,182253090,3190,3190,3190,3190,0
|
|
20230920,172900,182253090,3190,3190,3190,3190,0
|
|
20230920,172800,182253090,3190,3190,3190,3190,0
|
|
20230920,172700,182253090,3190,3190,3190,3190,0
|
|
20230920,172600,182253090,3190,3190,3190,3190,0
|
|
20230920,172500,182253090,3190,3190,3190,3190,0
|
|
20230920,172400,182253090,3190,3190,3190,3190,0
|
|
20230920,172300,182253090,3190,3190,3190,3190,0
|
|
20230920,172200,182253090,3190,3190,3190,3190,0
|
|
20230920,172100,182253090,3190,3190,3190,3190,0
|
|
20230920,172000,182253090,3190,3190,3190,3190,0
|
|
20230920,171900,182253090,3190,3190,3190,3190,0
|
|
20230920,171800,182253090,3190,3190,3190,3190,0
|
|
20230920,171700,182253090,3190,3190,3190,3190,0
|
|
20230920,171600,182253090,3190,3190,3190,3190,0
|
|
20230920,171500,182253090,3190,3190,3190,3190,0
|
|
20230920,171400,182253090,3190,3190,3190,3190,0
|
|
20230920,171300,182253090,3190,3190,3190,3190,0
|
|
20230920,171200,182253090,3190,3190,3190,3190,363
|
|
20230920,171100,182253090,3190,3190,3190,3190,0
|
|
20230920,171000,182253090,3190,3190,3190,3190,0
|
|
20230920,170900,182253090,3190,3190,3190,3190,0
|
|
20230920,170800,182253090,3190,3190,3190,3190,0
|
|
20230920,170700,182253090,3190,3190,3190,3190,0
|
|
20230920,170600,182253090,3190,3190,3190,3190,0
|
|
20230920,170500,182253090,3190,3190,3190,3190,0
|
|
20230920,170400,182253090,3190,3190,3190,3190,0
|
|
20230920,170300,182253090,3190,3190,3190,3190,0
|
|
20230920,170200,182253090,3190,3190,3190,3190,0
|
|
20230920,170100,182253090,3190,3190,3190,3190,0
|
|
20230920,170000,182253090,3190,3190,3190,3190,0
|
|
20230920,165900,182253090,3190,3190,3190,3190,0
|
|
20230920,165800,182253090,3190,3190,3190,3190,0
|
|
20230920,165700,182253090,3190,3190,3190,3190,0
|
|
20230920,165600,182253090,3190,3190,3190,3190,0
|
|
20230920,165500,182253090,3190,3190,3190,3190,0
|
|
20230920,165400,182253090,3190,3190,3190,3190,0
|
|
20230920,165300,182253090,3190,3190,3190,3190,0
|
|
20230920,165200,182253090,3190,3190,3190,3190,0
|
|
20230920,165100,182253090,3190,3190,3190,3190,0
|
|
20230920,165000,182253090,3190,3190,3190,3190,0
|
|
20230920,164900,182253090,3190,3190,3190,3190,0
|
|
20230920,164800,182253090,3190,3190,3190,3190,0
|
|
20230920,164700,182253090,3190,3190,3190,3190,0
|
|
20230920,164600,182253090,3190,3190,3190,3190,0
|
|
20230920,164500,182253090,3190,3190,3190,3190,0
|
|
20230920,164400,182253090,3190,3190,3190,3190,0
|
|
20230920,164300,182253090,3190,3190,3190,3190,0
|
|
20230920,164200,182253090,3190,3190,3190,3190,363
|
|
20230920,164100,182253090,3190,3190,3190,3190,0
|
|
20230920,164000,182253090,3190,3190,3190,3190,0
|
|
20230920,163900,182253090,3190,3190,3190,3190,0
|
|
20230920,163800,182253090,3190,3190,3190,3190,0
|
|
20230920,163700,182253090,3190,3190,3190,3190,0
|
|
20230920,163600,182253090,3190,3190,3190,3190,0
|
|
20230920,163500,182253090,3190,3190,3190,3190,0
|
|
20230920,163400,182253090,3190,3190,3190,3190,0
|
|
20230920,163300,182253090,3190,3190,3190,3190,0
|
|
20230920,163200,182253090,3190,3190,3190,3190,0
|
|
20230920,163100,182253090,3190,3190,3190,3190,0
|
|
20230920,163000,182253090,3190,3190,3190,3190,0
|
|
20230920,162900,182253090,3190,3190,3190,3190,0
|
|
20230920,162800,182253090,3190,3190,3190,3190,0
|
|
20230920,162700,182253090,3190,3190,3190,3190,0
|
|
20230920,162600,182253090,3190,3190,3190,3190,0
|
|
20230920,162500,182253090,3190,3190,3190,3190,0
|
|
20230920,162400,182253090,3190,3190,3190,3190,0
|
|
20230920,162300,182253090,3190,3190,3190,3190,0
|
|
20230920,162200,182253090,3190,3190,3190,3190,0
|
|
20230920,162100,182253090,3190,3190,3190,3190,0
|
|
20230920,162000,182253090,3190,3190,3190,3190,0
|
|
20230920,161900,182253090,3190,3190,3190,3190,0
|
|
20230920,161800,182253090,3190,3190,3190,3190,0
|
|
20230920,161700,182253090,3190,3190,3190,3190,0
|
|
20230920,161600,182253090,3190,3190,3190,3190,0
|
|
20230920,161500,182253090,3190,3190,3190,3190,0
|
|
20230920,161400,182253090,3190,3190,3190,3190,0
|
|
20230920,161300,182253090,3190,3190,3190,3190,0
|
|
20230920,161200,182253090,3190,3190,3190,3190,363
|
|
20230920,161100,182253090,3190,3190,3190,3190,0
|
|
20230920,161000,182253090,3190,3190,3190,3190,0
|
|
20230920,160900,182253090,3190,3190,3190,3190,0
|
|
20230920,160800,182253090,3190,3190,3190,3190,0
|
|
20230920,160700,182253090,3190,3190,3190,3190,0
|
|
20230920,160600,182253090,3190,3190,3190,3190,0
|
|
20230920,160500,182253090,3190,3190,3190,3190,0
|
|
20230920,160400,182253090,3190,3190,3190,3190,0
|
|
20230920,160300,182253090,3190,3190,3190,3190,0
|
|
20230920,160200,182253090,3190,3190,3190,3190,0
|
|
20230920,160100,182253090,3190,3190,3190,3190,0
|
|
20230920,160000,182253090,3190,3190,3190,3190,0
|
|
20230920,155900,182253090,3190,3190,3190,3190,0
|
|
20230920,155800,182253090,3190,3190,3190,3190,0
|
|
20230920,155700,182253090,3190,3190,3190,3190,0
|
|
20230920,155600,182253090,3190,3190,3190,3190,0
|
|
20230920,155500,182253090,3190,3190,3190,3190,0
|
|
20230920,155400,182253090,3190,3190,3190,3190,0
|
|
20230920,155300,182253090,3190,3190,3190,3190,0
|
|
20230920,155200,182253090,3190,3190,3190,3190,0
|
|
20230920,155100,182253090,3190,3190,3190,3190,0
|
|
20230920,155000,182253090,3190,3190,3190,3190,0
|
|
20230920,154900,182253090,3190,3190,3190,3190,0
|
|
20230920,154800,182253090,3190,3190,3190,3190,0
|
|
20230920,154700,182253090,3190,3190,3190,3190,0
|
|
20230920,154600,182253090,3190,3190,3190,3190,0
|
|
20230920,154500,182253090,3190,3190,3190,3190,0
|
|
20230920,154400,182253090,3190,3190,3190,3190,0
|
|
20230920,154300,182253090,3190,3190,3190,3190,0
|
|
20230920,154200,182253090,3190,3190,3190,3190,363
|
|
20230920,154100,182253090,3190,3190,3190,3190,0
|
|
20230920,154000,182253090,3190,3190,3190,3190,0
|
|
20230920,153900,182253090,3190,3190,3190,3190,0
|
|
20230920,153800,182253090,3190,3190,3190,3190,0
|
|
20230920,153700,182253090,3190,3190,3190,3190,0
|
|
20230920,153600,182253090,3190,3190,3190,3190,0
|
|
20230920,153500,182253090,3190,3190,3190,3190,0
|
|
20230920,153400,182253090,3190,3190,3190,3190,0
|
|
20230920,153300,182253090,3190,3190,3190,3190,0
|
|
20230920,153200,182253090,3190,3190,3190,3190,0
|
|
20230920,153100,182253090,3190,3190,3190,3190,0
|
|
20230920,153000,182253090,3190,3190,3190,3190,363
|
|
20230920,152900,181095120,3185,3185,3185,3185,0
|
|
20230920,152800,181095120,3185,3185,3185,3185,0
|
|
20230920,152700,181095120,3185,3185,3185,3185,0
|
|
20230920,152600,181095120,3185,3185,3185,3185,0
|
|
20230920,152500,181095120,3185,3185,3185,3185,0
|
|
20230920,152400,181095120,3185,3185,3185,3185,0
|
|
20230920,152300,181095120,3185,3185,3185,3185,0
|
|
20230920,152200,181095120,3185,3185,3185,3185,0
|
|
20230920,152100,181095120,3185,3185,3185,3185,0
|
|
20230920,152000,181095120,3185,3185,3185,3185,0
|
|
20230920,151900,181095120,3185,3185,3185,3185,4
|
|
20230920,151800,181082380,3180,3180,3180,3180,805
|
|
20230920,151700,178522480,3185,3185,3185,3185,91
|
|
20230920,151600,178232645,3185,3185,3185,3185,14
|
|
20230920,151500,178188055,3185,3185,3185,3185,10
|
|
20230920,151400,178156205,3190,3190,3190,3190,275
|
|
20230920,151300,177278955,3180,3180,3180,3180,344
|
|
20230920,151200,176185035,3190,3190,3190,3190,0
|
|
20230920,151100,176185035,3190,3190,3190,3190,0
|
|
20230920,151000,176185035,3190,3190,3190,3190,0
|
|
20230920,150900,176185035,3190,3195,3195,3190,71
|
|
20230920,150800,175958540,3185,3185,3185,3185,0
|
|
20230920,150700,175958540,3185,3190,3190,3185,334
|
|
20230920,150600,174894735,3185,3185,3185,3185,0
|
|
20230920,150500,174894735,3185,3185,3185,3185,166
|
|
20230920,150400,174366025,3185,3185,3185,3185,696
|
|
20230920,150300,172149265,3185,3185,3185,3185,208
|
|
20230920,150200,171486785,3185,3185,3185,3185,0
|
|
20230920,150100,171486785,3185,3185,3185,3185,0
|
|
20230920,150000,171486785,3185,3185,3185,3185,0
|
|
20230920,145900,171486785,3185,3185,3185,3185,0
|
|
20230920,145800,171486785,3185,3185,3185,3185,0
|
|
20230920,145700,171486785,3185,3195,3195,3185,41
|
|
20230920,145600,171356190,3195,3195,3195,3195,1
|
|
20230920,145500,171352995,3195,3195,3195,3195,15
|
|
20230920,145400,171305070,3195,3195,3195,3195,1
|
|
20230920,145300,171301875,3185,3185,3185,3185,0
|
|
20230920,145200,171301875,3185,3185,3185,3185,0
|
|
20230920,145100,171301875,3185,3185,3185,3185,158
|
|
20230920,145000,170798645,3185,3185,3185,3185,174
|
|
20230920,144900,170244455,3180,3180,3180,3180,0
|
|
20230920,144800,170244455,3180,3180,3180,3180,0
|
|
20230920,144700,170244455,3180,3180,3180,3180,0
|
|
20230920,144600,170244455,3180,3180,3180,3180,9
|
|
20230920,144500,170215835,3180,3180,3180,3180,0
|
|
20230920,144400,170215835,3180,3180,3180,3180,1026
|
|
20230920,144300,166953155,3180,3180,3180,3180,0
|
|
20230920,144200,166953155,3180,3180,3180,3180,0
|
|
20230920,144100,166953155,3180,3180,3180,3180,0
|
|
20230920,144000,166953155,3180,3180,3180,3180,0
|
|
20230920,143900,166953155,3180,3180,3180,3180,200
|
|
20230920,143800,166317155,3180,3180,3180,3180,4
|
|
20230920,143700,166304435,3180,3180,3180,3180,0
|
|
20230920,143600,166304435,3180,3185,3185,3180,840
|
|
20230920,143500,163632395,3185,3185,3185,3185,0
|
|
20230920,143400,163632395,3185,3185,3185,3185,0
|
|
20230920,143300,163632395,3185,3185,3185,3185,0
|
|
20230920,143200,163632395,3185,3185,3185,3185,0
|
|
20230920,143100,163632395,3185,3185,3185,3185,0
|
|
20230920,143000,163632395,3185,3185,3185,3185,920
|
|
20230920,142900,160702195,3185,3185,3185,3185,500
|
|
20230920,142800,159109695,3190,3190,3190,3190,0
|
|
20230920,142700,159109695,3190,3190,3190,3190,0
|
|
20230920,142600,159109695,3190,3190,3190,3190,0
|
|
20230920,142500,159109695,3190,3190,3190,3190,100
|
|
20230920,142400,158790695,3185,3190,3190,3185,4
|
|
20230920,142300,158777945,3190,3190,3190,3190,98
|
|
20230920,142200,158465325,3190,3190,3190,3190,0
|
|
20230920,142100,158465325,3190,3190,3190,3190,1
|
|
20230920,142000,158462135,3190,3190,3190,3190,0
|
|
20230920,141900,158462135,3190,3190,3190,3190,0
|
|
20230920,141800,158462135,3190,3190,3190,3190,1
|
|
20230920,141700,158458945,3200,3200,3200,3200,1
|
|
20230920,141600,158455745,3185,3185,3185,3185,0
|
|
20230920,141500,158455745,3185,3185,3185,3185,0
|
|
20230920,141400,158455745,3185,3185,3185,3185,0
|
|
20230920,141300,158455745,3185,3185,3185,3185,0
|
|
20230920,141200,158455745,3185,3185,3185,3185,0
|
|
20230920,141100,158455745,3185,3185,3185,3185,0
|
|
20230920,141000,158455745,3185,3185,3185,3185,1550
|
|
20230920,140900,153518995,3185,3185,3185,3185,0
|
|
20230920,140800,153518995,3185,3190,3190,3185,100
|
|
20230920,140700,153200030,3185,3185,3185,3185,0
|
|
20230920,140600,153200030,3185,3185,3185,3185,0
|
|
20230920,140500,153200030,3185,3185,3185,3185,0
|
|
20230920,140400,153200030,3185,3185,3185,3185,0
|
|
20230920,140300,153200030,3185,3185,3185,3185,1
|
|
20230920,140200,153196845,3195,3185,3195,3185,33
|
|
20230920,140100,153091730,3185,3195,3195,3185,400
|
|
20230920,140000,151815665,3195,3195,3195,3195,0
|
|
20230920,135900,151815665,3195,3195,3195,3195,0
|
|
20230920,135800,151815665,3195,3195,3195,3195,0
|
|
20230920,135700,151815665,3195,3195,3195,3195,0
|
|
20230920,135600,151815665,3195,3195,3195,3195,0
|
|
20230920,135500,151815665,3195,3195,3195,3195,0
|
|
20230920,135400,151815665,3195,3195,3195,3195,0
|
|
20230920,135300,151815665,3195,3195,3195,3195,0
|
|
20230920,135200,151815665,3195,3195,3195,3195,0
|
|
20230920,135100,151815665,3195,3195,3195,3195,0
|
|
20230920,135000,151815665,3195,3195,3195,3195,31
|
|
20230920,134900,151716620,3195,3195,3195,3195,0
|
|
20230920,134800,151716620,3195,3195,3195,3195,150
|
|
20230920,134700,151237370,3190,3190,3190,3190,10
|
|
20230920,134600,151205470,3190,3190,3190,3190,0
|
|
20230920,134500,151205470,3190,3190,3190,3190,0
|
|
20230920,134400,151205470,3190,3190,3190,3190,0
|
|
20230920,134300,151205470,3190,3190,3190,3190,0
|
|
20230920,134200,151205470,3190,3190,3190,3190,0
|
|
20230920,134100,151205470,3190,3190,3190,3190,0
|
|
20230920,134000,151205470,3190,3190,3190,3190,0
|
|
20230920,133900,151205470,3190,3190,3190,3190,0
|
|
20230920,133800,151205470,3190,3190,3190,3190,95
|
|
20230920,133700,150902420,3190,3190,3190,3190,0
|
|
20230920,133600,150902420,3190,3190,3190,3190,0
|
|
20230920,133500,150902420,3190,3190,3190,3190,0
|
|
20230920,133400,150902420,3190,3190,3190,3190,0
|
|
20230920,133300,150902420,3190,3190,3190,3190,0
|
|
20230920,133200,150902420,3190,3190,3190,3190,0
|
|
20230920,133100,150902420,3190,3190,3190,3190,21
|
|
20230920,133000,150835430,3195,3195,3195,3195,0
|
|
20230920,132900,150835430,3195,3195,3195,3195,0
|
|
20230920,132800,150835430,3195,3195,3195,3195,0
|
|
20230920,132700,150835430,3195,3195,3195,3195,0
|
|
20230920,132600,150835430,3195,3195,3195,3195,0
|
|
20230920,132500,150835430,3195,3195,3195,3195,0
|
|
20230920,132400,150835430,3195,3195,3195,3195,0
|
|
20230920,132300,150835430,3195,3195,3195,3195,0
|
|
20230920,132200,150835430,3195,3195,3195,3195,0
|
|
20230920,132100,150835430,3195,3195,3195,3195,0
|
|
20230920,132000,150835430,3195,3195,3195,3195,5
|
|
20230920,131900,150819455,3195,3195,3195,3195,0
|
|
20230920,131800,150819455,3195,3195,3195,3195,0
|
|
20230920,131700,150819455,3195,3195,3195,3195,0
|
|
20230920,131600,150819455,3195,3195,3195,3195,0
|
|
20230920,131500,150819455,3195,3195,3195,3195,0
|
|
20230920,131400,150819455,3195,3195,3195,3195,0
|
|
20230920,131300,150819455,3195,3195,3195,3195,36
|
|
20230920,131200,150704435,3195,3195,3195,3195,0
|
|
20230920,131100,150704435,3195,3195,3195,3195,0
|
|
20230920,131000,150704435,3195,3195,3195,3195,0
|
|
20230920,130900,150704435,3195,3195,3195,3195,2
|
|
20230920,130800,150698045,3195,3195,3195,3195,0
|
|
20230920,130700,150698045,3195,3195,3195,3195,0
|
|
20230920,130600,150698045,3195,3195,3195,3195,1
|
|
20230920,130500,150694850,3190,3190,3190,3190,0
|
|
20230920,130400,150694850,3190,3195,3195,3190,692
|
|
20230920,130300,148486685,3195,3200,3200,3195,28
|
|
20230920,130200,148397220,3195,3195,3195,3195,0
|
|
20230920,130100,148397220,3195,3195,3195,3195,149
|
|
20230920,130000,147921165,3195,3195,3195,3195,0
|
|
20230920,125900,147921165,3195,3195,3195,3195,20
|
|
20230920,125800,147857265,3195,3195,3195,3195,0
|
|
20230920,125700,147857265,3195,3195,3195,3195,0
|
|
20230920,125600,147857265,3195,3195,3195,3195,0
|
|
20230920,125500,147857265,3195,3195,3195,3195,0
|
|
20230920,125400,147857265,3195,3195,3195,3195,0
|
|
20230920,125300,147857265,3195,3195,3195,3195,0
|
|
20230920,125200,147857265,3195,3195,3195,3195,0
|
|
20230920,125100,147857265,3195,3195,3195,3195,0
|
|
20230920,125000,147857265,3195,3195,3195,3195,0
|
|
20230920,124900,147857265,3195,3195,3195,3195,0
|
|
20230920,124800,147857265,3195,3195,3195,3195,0
|
|
20230920,124700,147857265,3195,3195,3195,3195,31
|
|
20230920,124600,147758220,3190,3190,3190,3190,0
|
|
20230920,124500,147758220,3190,3190,3190,3190,1
|
|
20230920,124400,147755030,3200,3200,3200,3200,0
|
|
20230920,124300,147755030,3200,3200,3200,3200,679
|
|
20230920,124200,145582230,3200,3200,3200,3200,1
|
|
20230920,124100,145579030,3200,3200,3200,3200,6
|
|
20230920,124000,145559830,3200,3200,3200,3200,2514
|
|
20230920,123900,137515030,3200,3200,3200,3200,0
|
|
20230920,123800,137515030,3200,3200,3200,3200,0
|
|
20230920,123700,137515030,3200,3200,3200,3200,20
|
|
20230920,123600,137451030,3200,3200,3200,3200,0
|
|
20230920,123500,137451030,3200,3200,3200,3200,0
|
|
20230920,123400,137451030,3200,3200,3200,3200,0
|
|
20230920,123300,137451030,3200,3200,3200,3200,1
|
|
20230920,123200,137447830,3190,3190,3190,3190,0
|
|
20230920,123100,137447830,3190,3190,3190,3190,0
|
|
20230920,123000,137447830,3190,3190,3190,3190,0
|
|
20230920,122900,137447830,3190,3190,3190,3190,0
|
|
20230920,122800,137447830,3190,3190,3190,3190,299
|
|
20230920,122700,136494020,3190,3190,3190,3190,0
|
|
20230920,122600,136494020,3190,3190,3190,3190,0
|
|
20230920,122500,136494020,3190,3190,3190,3190,7
|
|
20230920,122400,136471690,3190,3190,3190,3190,0
|
|
20230920,122300,136471690,3190,3190,3190,3190,0
|
|
20230920,122200,136471690,3190,3190,3190,3190,0
|
|
20230920,122100,136471690,3190,3190,3190,3190,0
|
|
20230920,122000,136471690,3190,3190,3190,3190,30
|
|
20230920,121900,136375990,3190,3190,3190,3190,0
|
|
20230920,121800,136375990,3190,3190,3190,3190,0
|
|
20230920,121700,136375990,3190,3190,3190,3190,9
|
|
20230920,121600,136347280,3190,3190,3190,3190,0
|
|
20230920,121500,136347280,3190,3190,3190,3190,0
|
|
20230920,121400,136347280,3190,3190,3190,3190,0
|
|
20230920,121300,136347280,3190,3190,3190,3190,0
|
|
20230920,121200,136347280,3190,3190,3190,3190,0
|
|
20230920,121100,136347280,3190,3190,3190,3190,0
|
|
20230920,121000,136347280,3190,3190,3190,3190,0
|
|
20230920,120900,136347280,3190,3190,3190,3190,120
|
|
20230920,120800,135964480,3190,3195,3195,3190,302
|
|
20230920,120700,135001090,3195,3195,3195,3195,517
|
|
20230920,120600,133349275,3195,3195,3195,3195,0
|
|
20230920,120500,133349275,3195,3195,3195,3195,0
|
|
20230920,120400,133349275,3195,3195,3195,3195,0
|
|
20230920,120300,133349275,3195,3195,3195,3195,0
|
|
20230920,120200,133349275,3195,3195,3195,3195,0
|
|
20230920,120100,133349275,3195,3195,3195,3195,0
|
|
20230920,120000,133349275,3195,3195,3195,3195,0
|
|
20230920,115900,133349275,3195,3195,3195,3195,0
|
|
20230920,115800,133349275,3195,3195,3195,3195,0
|
|
20230920,115700,133349275,3195,3195,3195,3195,0
|
|
20230920,115600,133349275,3195,3195,3195,3195,0
|
|
20230920,115500,133349275,3195,3195,3195,3195,0
|
|
20230920,115400,133349275,3195,3195,3195,3195,0
|
|
20230920,115300,133349275,3195,3195,3195,3195,2000
|
|
20230920,115200,126959275,3195,3195,3195,3195,2
|
|
20230920,115100,126952885,3195,3195,3195,3195,5
|
|
20230920,115000,126936910,3195,3195,3195,3195,0
|
|
20230920,114900,126936910,3195,3195,3195,3195,0
|
|
20230920,114800,126936910,3195,3195,3195,3195,0
|
|
20230920,114700,126936910,3195,3195,3195,3195,0
|
|
20230920,114600,126936910,3195,3200,3200,3195,386
|
|
20230920,114500,125701870,3195,3195,3195,3195,0
|
|
20230920,114400,125701870,3195,3195,3195,3195,0
|
|
20230920,114300,125701870,3195,3195,3195,3195,1
|
|
20230920,114200,125698675,3195,3195,3195,3195,0
|
|
20230920,114100,125698675,3195,3195,3195,3195,0
|
|
20230920,114000,125698675,3195,3195,3195,3195,0
|
|
20230920,113900,125698675,3195,3195,3195,3195,300
|
|
20230920,113800,124740175,3195,3195,3195,3195,1
|
|
20230920,113700,124736980,3195,3195,3195,3195,4295
|
|
20230920,113600,111014455,3195,3195,3195,3195,0
|
|
20230920,113500,111014455,3195,3195,3195,3195,0
|
|
20230920,113400,111014455,3195,3200,3200,3195,1300
|
|
20230920,113300,106855595,3205,3205,3205,3205,0
|
|
20230920,113200,106855595,3205,3205,3205,3205,0
|
|
20230920,113100,106855595,3205,3205,3205,3205,1
|
|
20230920,113000,106852390,3200,3200,3200,3200,0
|
|
20230920,112900,106852390,3200,3200,3200,3200,54
|
|
20230920,112800,106679590,3200,3200,3200,3200,1800
|
|
20230920,112700,100919590,3195,3195,3195,3195,0
|
|
20230920,112600,100919590,3195,3195,3195,3195,3
|
|
20230920,112500,100910005,3195,3195,3195,3195,0
|
|
20230920,112400,100910005,3195,3195,3195,3195,551
|
|
20230920,112300,99149560,3195,3195,3195,3195,1
|
|
20230920,112200,99146365,3195,3195,3195,3195,0
|
|
20230920,112100,99146365,3195,3195,3195,3195,3
|
|
20230920,112000,99136780,3190,3190,3190,3190,10
|
|
20230920,111900,99104880,3195,3195,3195,3195,0
|
|
20230920,111800,99104880,3195,3195,3195,3195,0
|
|
20230920,111700,99104880,3195,3195,3195,3195,0
|
|
20230920,111600,99104880,3195,3195,3195,3195,2
|
|
20230920,111500,99098490,3190,3190,3190,3190,0
|
|
20230920,111400,99098490,3190,3190,3190,3190,10
|
|
20230920,111300,99066590,3195,3195,3195,3195,2
|
|
20230920,111200,99060200,3190,3190,3190,3190,77
|
|
20230920,111100,98814570,3190,3190,3190,3190,0
|
|
20230920,111000,98814570,3190,3190,3190,3190,0
|
|
20230920,110900,98814570,3190,3190,3190,3190,0
|
|
20230920,110800,98814570,3190,3190,3190,3190,0
|
|
20230920,110700,98814570,3190,3190,3190,3190,100
|
|
20230920,110600,98495570,3190,3185,3190,3185,995
|
|
20230920,110500,95322020,3190,3190,3190,3190,0
|
|
20230920,110400,95322020,3190,3190,3190,3190,0
|
|
20230920,110300,95322020,3190,3190,3190,3190,94
|
|
20230920,110200,95022160,3180,3180,3180,3180,20
|
|
20230920,110100,94958560,3180,3180,3180,3180,3632
|
|
20230920,110000,83408800,3180,3185,3185,3180,2864
|
|
20230920,105900,74295300,3190,3190,3190,3190,0
|
|
20230920,105800,74295300,3190,3190,3190,3190,0
|
|
20230920,105700,74295300,3190,3190,3190,3190,0
|
|
20230920,105600,74295300,3190,3190,3190,3190,0
|
|
20230920,105500,74295300,3190,3190,3190,3190,0
|
|
20230920,105400,74295300,3190,3190,3190,3190,0
|
|
20230920,105300,74295300,3190,3190,3190,3190,0
|
|
20230920,105200,74295300,3190,3190,3190,3190,0
|
|
20230920,105100,74295300,3190,3190,3190,3190,0
|
|
20230920,105000,74295300,3190,3190,3190,3190,10
|
|
20230920,104900,74263400,3185,3185,3185,3185,0
|
|
20230920,104800,74263400,3185,3185,3185,3185,0
|
|
20230920,104700,74263400,3185,3185,3185,3185,0
|
|
20230920,104600,74263400,3185,3185,3185,3185,0
|
|
20230920,104500,74263400,3185,3185,3185,3185,0
|
|
20230920,104400,74263400,3185,3185,3185,3185,1
|
|
20230920,104300,74260215,3190,3190,3190,3190,380
|
|
20230920,104200,73048015,3190,3190,3190,3190,500
|
|
20230920,104100,71453015,3190,3190,3190,3190,0
|
|
20230920,104000,71453015,3190,3190,3190,3190,1
|
|
20230920,103900,71449825,3185,3185,3185,3185,1
|
|
20230920,103800,71446640,3185,3180,3185,3180,159
|
|
20230920,103700,70940630,3180,3180,3180,3180,0
|
|
20230920,103600,70940630,3180,3180,3180,3180,233
|
|
20230920,103500,70199690,3180,3180,3180,3180,100
|
|
20230920,103400,69881690,3185,3185,3185,3185,485
|
|
20230920,103300,68336965,3185,3185,3185,3185,0
|
|
20230920,103200,68336965,3185,3185,3185,3185,243
|
|
20230920,103100,67563010,3190,3190,3190,3190,0
|
|
20230920,103000,67563010,3190,3190,3190,3190,0
|
|
20230920,102900,67563010,3190,3190,3190,3190,0
|
|
20230920,102800,67563010,3190,3190,3190,3190,0
|
|
20230920,102700,67563010,3190,3190,3190,3190,0
|
|
20230920,102600,67563010,3190,3190,3190,3190,0
|
|
20230920,102500,67563010,3190,3190,3190,3190,0
|
|
20230920,102400,67563010,3190,3190,3190,3190,0
|
|
20230920,102300,67563010,3190,3190,3190,3190,0
|
|
20230920,102200,67563010,3190,3190,3190,3190,29
|
|
20230920,102100,67470500,3190,3190,3190,3190,0
|
|
20230920,102000,67470500,3190,3190,3190,3190,1
|
|
20230920,101900,67467310,3195,3195,3195,3195,1000
|
|
20230920,101800,64272310,3195,3195,3195,3195,0
|
|
20230920,101700,64272310,3195,3195,3195,3195,0
|
|
20230920,101600,64272310,3195,3195,3195,3195,0
|
|
20230920,101500,64272310,3195,3195,3195,3195,0
|
|
20230920,101400,64272310,3195,3195,3195,3195,0
|
|
20230920,101300,64272310,3195,3185,3195,3180,1001
|
|
20230920,101200,61089110,3195,3195,3195,3195,0
|
|
20230920,101100,61089110,3195,3195,3195,3195,0
|
|
20230920,101000,61089110,3195,3195,3195,3195,0
|
|
20230920,100900,61089110,3195,3195,3195,3190,399
|
|
20230920,100800,59814320,3190,3190,3190,3190,0
|
|
20230920,100700,59814320,3190,3190,3190,3190,0
|
|
20230920,100600,59814320,3190,3190,3190,3190,0
|
|
20230920,100500,59814320,3190,3190,3190,3190,125
|
|
20230920,100400,59415570,3180,3180,3180,3180,0
|
|
20230920,100300,59415570,3180,3180,3180,3180,10
|
|
20230920,100200,59383770,3180,3180,3180,3180,0
|
|
20230920,100100,59383770,3180,3180,3180,3180,0
|
|
20230920,100000,59383770,3180,3180,3180,3180,0
|
|
20230920,095900,59383770,3180,3185,3185,3180,1125
|
|
20230920,095800,55801310,3185,3190,3190,3185,8
|
|
20230920,095700,55775825,3190,3190,3190,3190,132
|
|
20230920,095600,55354745,3190,3190,3190,3190,78
|
|
20230920,095500,55105925,3190,3190,3190,3190,938
|
|
20230920,095400,52113705,3195,3195,3195,3195,0
|
|
20230920,095300,52113705,3195,3195,3195,3195,0
|
|
20230920,095200,52113705,3195,3195,3195,3195,0
|
|
20230920,095100,52113705,3195,3195,3195,3195,0
|
|
20230920,095000,52113705,3195,3180,3195,3180,503
|
|
20230920,094900,50514135,3180,3195,3195,3180,1900
|
|
20230920,094800,44462280,3195,3195,3195,3195,0
|
|
20230920,094700,44462280,3195,3200,3200,3195,285
|
|
20230920,094600,43551225,3200,3195,3200,3195,3
|
|
20230920,094500,43541630,3200,3200,3200,3200,0
|
|
20230920,094400,43541630,3200,3200,3200,3200,0
|
|
20230920,094300,43541630,3200,3200,3200,3200,0
|
|
20230920,094200,43541630,3200,3200,3200,3200,322
|
|
20230920,094100,42511230,3200,3195,3200,3195,183
|
|
20230920,094000,41925790,3200,3200,3200,3200,352
|
|
20230920,093900,40799390,3200,3200,3200,3200,1
|
|
20230920,093800,40796190,3195,3195,3195,3195,1
|
|
20230920,093700,40792995,3195,3195,3195,3195,202
|
|
20230920,093600,40147605,3195,3195,3195,3195,100
|
|
20230920,093500,39828105,3195,3195,3195,3195,2
|
|
20230920,093400,39821715,3190,3190,3190,3190,0
|
|
20230920,093300,39821715,3190,3190,3190,3190,100
|
|
20230920,093200,39502715,3195,3195,3195,3195,230
|
|
20230920,093100,38767865,3195,3195,3195,3195,1
|
|
20230920,093000,38764670,3195,3190,3195,3190,1206
|
|
20230920,092900,34911520,3195,3195,3195,3195,0
|
|
20230920,092800,34911520,3195,3195,3195,3195,0
|
|
20230920,092700,34911520,3195,3195,3195,3195,0
|
|
20230920,092600,34911520,3195,3195,3195,3195,34
|
|
20230920,092500,34802890,3200,3200,3200,3200,0
|
|
20230920,092400,34802890,3200,3195,3200,3195,4222
|
|
20230920,092300,21309345,3195,3195,3195,3190,111
|
|
20230920,092200,20954805,3190,3190,3190,3190,24
|
|
20230920,092100,20878245,3185,3185,3185,3185,587
|
|
20230920,092000,19008650,3185,3185,3185,3185,553
|
|
20230920,091900,17247345,3185,3185,3185,3185,762
|
|
20230920,091800,14820375,3175,3175,3175,3175,0
|
|
20230920,091700,14820375,3175,3175,3175,3175,0
|
|
20230920,091600,14820375,3175,3175,3175,3175,1
|
|
20230920,091500,14817200,3185,3185,3185,3185,1224
|
|
20230920,091400,10918760,3180,3180,3180,3180,1199
|
|
20230920,091300,7105940,3170,3170,3170,3170,200
|
|
20230920,091200,6471940,3175,3175,3175,3175,300
|
|
20230920,091100,5519440,3175,3180,3180,3175,378
|
|
20230920,091000,4319240,3180,3180,3180,3180,334
|
|
20230920,090900,3257120,3185,3185,3185,3185,0
|
|
20230920,090800,3257120,3185,3185,3185,3185,0
|
|
20230920,090700,3257120,3185,3185,3185,3185,40
|
|
20230920,090600,3129720,3185,3185,3185,3185,11
|
|
20230920,090500,3094685,3185,3175,3185,3175,310
|
|
20230920,090400,2110335,3175,3175,3175,3175,0
|
|
20230920,090300,2110335,3175,3175,3175,3175,0
|
|
20230920,090200,2110335,3175,3175,3175,3175,78
|
|
20230920,090100,1862685,3195,3195,3195,3195,0
|
|
20230920,090000,1862685,3195,3195,3195,3195,583
|