670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200700,72324360,3450,3450,3450,3450,644
|
|
20230920,200600,72324360,3450,3450,3450,3450,0
|
|
20230920,200500,72324360,3450,3450,3450,3450,0
|
|
20230920,200400,72324360,3450,3450,3450,3450,0
|
|
20230920,200300,72324360,3450,3450,3450,3450,0
|
|
20230920,200200,72324360,3450,3450,3450,3450,0
|
|
20230920,200100,72324360,3450,3450,3450,3450,0
|
|
20230920,200000,72324360,3450,3450,3450,3450,0
|
|
20230920,195900,72324360,3450,3450,3450,3450,0
|
|
20230920,195800,72324360,3450,3450,3450,3450,0
|
|
20230920,195700,72324360,3450,3450,3450,3450,0
|
|
20230920,195600,72324360,3450,3450,3450,3450,0
|
|
20230920,195500,72324360,3450,3450,3450,3450,0
|
|
20230920,195400,72324360,3450,3450,3450,3450,0
|
|
20230920,195300,72324360,3450,3450,3450,3450,0
|
|
20230920,195200,72324360,3450,3450,3450,3450,0
|
|
20230920,195100,72324360,3450,3450,3450,3450,0
|
|
20230920,195000,72324360,3450,3450,3450,3450,0
|
|
20230920,194900,72324360,3450,3450,3450,3450,0
|
|
20230920,194800,72324360,3450,3450,3450,3450,0
|
|
20230920,194700,72324360,3450,3450,3450,3450,0
|
|
20230920,194600,72324360,3450,3450,3450,3450,0
|
|
20230920,194500,72324360,3450,3450,3450,3450,0
|
|
20230920,194400,72324360,3450,3450,3450,3450,0
|
|
20230920,194300,72324360,3450,3450,3450,3450,0
|
|
20230920,194200,72324360,3450,3450,3450,3450,0
|
|
20230920,194100,72324360,3450,3450,3450,3450,0
|
|
20230920,194000,72324360,3450,3450,3450,3450,0
|
|
20230920,193900,72324360,3450,3450,3450,3450,0
|
|
20230920,193800,72324360,3450,3450,3450,3450,0
|
|
20230920,193700,72324360,3450,3450,3450,3450,644
|
|
20230920,193600,72324360,3450,3450,3450,3450,0
|
|
20230920,193500,72324360,3450,3450,3450,3450,0
|
|
20230920,193400,72324360,3450,3450,3450,3450,0
|
|
20230920,193300,72324360,3450,3450,3450,3450,0
|
|
20230920,193200,72324360,3450,3450,3450,3450,0
|
|
20230920,193100,72324360,3450,3450,3450,3450,0
|
|
20230920,193000,72324360,3450,3450,3450,3450,0
|
|
20230920,192900,72324360,3450,3450,3450,3450,0
|
|
20230920,192800,72324360,3450,3450,3450,3450,0
|
|
20230920,192700,72324360,3450,3450,3450,3450,0
|
|
20230920,192600,72324360,3450,3450,3450,3450,0
|
|
20230920,192500,72324360,3450,3450,3450,3450,0
|
|
20230920,192400,72324360,3450,3450,3450,3450,0
|
|
20230920,192300,72324360,3450,3450,3450,3450,0
|
|
20230920,192200,72324360,3450,3450,3450,3450,0
|
|
20230920,192100,72324360,3450,3450,3450,3450,0
|
|
20230920,192000,72324360,3450,3450,3450,3450,0
|
|
20230920,191900,72324360,3450,3450,3450,3450,0
|
|
20230920,191800,72324360,3450,3450,3450,3450,0
|
|
20230920,191700,72324360,3450,3450,3450,3450,0
|
|
20230920,191600,72324360,3450,3450,3450,3450,0
|
|
20230920,191500,72324360,3450,3450,3450,3450,0
|
|
20230920,191400,72324360,3450,3450,3450,3450,0
|
|
20230920,191300,72324360,3450,3450,3450,3450,0
|
|
20230920,191200,72324360,3450,3450,3450,3450,0
|
|
20230920,191100,72324360,3450,3450,3450,3450,0
|
|
20230920,191000,72324360,3450,3450,3450,3450,0
|
|
20230920,190900,72324360,3450,3450,3450,3450,0
|
|
20230920,190800,72324360,3450,3450,3450,3450,0
|
|
20230920,190700,72324360,3450,3450,3450,3450,644
|
|
20230920,190600,72324360,3450,3450,3450,3450,0
|
|
20230920,190500,72324360,3450,3450,3450,3450,0
|
|
20230920,190400,72324360,3450,3450,3450,3450,0
|
|
20230920,190300,72324360,3450,3450,3450,3450,0
|
|
20230920,190200,72324360,3450,3450,3450,3450,0
|
|
20230920,190100,72324360,3450,3450,3450,3450,0
|
|
20230920,190000,72324360,3450,3450,3450,3450,0
|
|
20230920,185900,72324360,3450,3450,3450,3450,0
|
|
20230920,185800,72324360,3450,3450,3450,3450,0
|
|
20230920,185700,72324360,3450,3450,3450,3450,0
|
|
20230920,185600,72324360,3450,3450,3450,3450,0
|
|
20230920,185500,72324360,3450,3450,3450,3450,0
|
|
20230920,185400,72324360,3450,3450,3450,3450,0
|
|
20230920,185300,72324360,3450,3450,3450,3450,0
|
|
20230920,185200,72324360,3450,3450,3450,3450,0
|
|
20230920,185100,72324360,3450,3450,3450,3450,0
|
|
20230920,185000,72324360,3450,3450,3450,3450,0
|
|
20230920,184900,72324360,3450,3450,3450,3450,0
|
|
20230920,184800,72324360,3450,3450,3450,3450,0
|
|
20230920,184700,72324360,3450,3450,3450,3450,0
|
|
20230920,184600,72324360,3450,3450,3450,3450,0
|
|
20230920,184500,72324360,3450,3450,3450,3450,0
|
|
20230920,184400,72324360,3450,3450,3450,3450,0
|
|
20230920,184300,72324360,3450,3450,3450,3450,0
|
|
20230920,184200,72324360,3450,3450,3450,3450,0
|
|
20230920,184100,72324360,3450,3450,3450,3450,0
|
|
20230920,184000,72324360,3450,3450,3450,3450,0
|
|
20230920,183900,72324360,3450,3450,3450,3450,0
|
|
20230920,183800,72324360,3450,3450,3450,3450,0
|
|
20230920,183700,72324360,3450,3450,3450,3450,644
|
|
20230920,183600,72324360,3450,3450,3450,3450,0
|
|
20230920,183500,72324360,3450,3450,3450,3450,0
|
|
20230920,183400,72324360,3450,3450,3450,3450,0
|
|
20230920,183300,72324360,3450,3450,3450,3450,0
|
|
20230920,183200,72324360,3450,3450,3450,3450,0
|
|
20230920,183100,72324360,3450,3450,3450,3450,0
|
|
20230920,183000,72324360,3450,3450,3450,3450,0
|
|
20230920,182900,72324360,3450,3450,3450,3450,0
|
|
20230920,182800,72324360,3450,3450,3450,3450,0
|
|
20230920,182700,72324360,3450,3450,3450,3450,0
|
|
20230920,182600,72324360,3450,3450,3450,3450,0
|
|
20230920,182500,72324360,3450,3450,3450,3450,0
|
|
20230920,182400,72324360,3450,3450,3450,3450,0
|
|
20230920,182300,72324360,3450,3450,3450,3450,0
|
|
20230920,182200,72324360,3450,3450,3450,3450,0
|
|
20230920,182100,72324360,3450,3450,3450,3450,0
|
|
20230920,182000,72324360,3450,3450,3450,3450,0
|
|
20230920,181900,72324360,3450,3450,3450,3450,0
|
|
20230920,181800,72324360,3450,3450,3450,3450,0
|
|
20230920,181700,72324360,3450,3450,3450,3450,0
|
|
20230920,181600,72324360,3450,3450,3450,3450,0
|
|
20230920,181500,72324360,3450,3450,3450,3450,0
|
|
20230920,181400,72324360,3450,3450,3450,3450,0
|
|
20230920,181300,72324360,3450,3450,3450,3450,0
|
|
20230920,181200,72324360,3450,3450,3450,3450,0
|
|
20230920,181100,72324360,3450,3450,3450,3450,0
|
|
20230920,181000,72324360,3450,3450,3450,3450,0
|
|
20230920,180900,72324360,3450,3450,3450,3450,0
|
|
20230920,180800,72324360,3450,3450,3450,3450,0
|
|
20230920,180700,72324360,3450,3450,3450,3450,644
|
|
20230920,180600,72324360,3450,3450,3450,3450,0
|
|
20230920,180500,72324360,3450,3450,3450,3450,0
|
|
20230920,180400,72324360,3450,3450,3450,3450,0
|
|
20230920,180300,72324360,3450,3450,3450,3450,0
|
|
20230920,180200,72324360,3450,3450,3450,3450,0
|
|
20230920,180100,72324360,3450,3450,3450,3450,0
|
|
20230920,180000,72324360,3450,3450,3450,3450,0
|
|
20230920,175900,72324360,3450,3450,3450,3450,0
|
|
20230920,175800,72324360,3450,3450,3450,3450,0
|
|
20230920,175700,72324360,3450,3450,3450,3450,0
|
|
20230920,175600,72324360,3450,3450,3450,3450,0
|
|
20230920,175500,72324360,3450,3450,3450,3450,0
|
|
20230920,175400,72324360,3450,3450,3450,3450,0
|
|
20230920,175300,72324360,3450,3450,3450,3450,0
|
|
20230920,175200,72324360,3450,3450,3450,3450,0
|
|
20230920,175100,72324360,3450,3450,3450,3450,0
|
|
20230920,175000,72324360,3450,3450,3450,3450,0
|
|
20230920,174900,72324360,3450,3450,3450,3450,0
|
|
20230920,174800,72324360,3450,3450,3450,3450,0
|
|
20230920,174700,72324360,3450,3450,3450,3450,0
|
|
20230920,174600,72324360,3450,3450,3450,3450,0
|
|
20230920,174500,72324360,3450,3450,3450,3450,0
|
|
20230920,174400,72324360,3450,3450,3450,3450,0
|
|
20230920,174300,72324360,3450,3450,3450,3450,0
|
|
20230920,174200,72324360,3450,3450,3450,3450,0
|
|
20230920,174100,72324360,3450,3450,3450,3450,0
|
|
20230920,174000,72324360,3450,3450,3450,3450,0
|
|
20230920,173900,72324360,3450,3450,3450,3450,0
|
|
20230920,173800,72324360,3450,3450,3450,3450,0
|
|
20230920,173700,72324360,3450,3450,3450,3450,644
|
|
20230920,173600,72324360,3450,3450,3450,3450,0
|
|
20230920,173500,72324360,3450,3450,3450,3450,0
|
|
20230920,173400,72324360,3450,3450,3450,3450,0
|
|
20230920,173300,72324360,3450,3450,3450,3450,0
|
|
20230920,173200,72324360,3450,3450,3450,3450,0
|
|
20230920,173100,72324360,3450,3450,3450,3450,0
|
|
20230920,173000,72324360,3450,3450,3450,3450,0
|
|
20230920,172900,72324360,3450,3450,3450,3450,0
|
|
20230920,172800,72324360,3450,3450,3450,3450,0
|
|
20230920,172700,72324360,3450,3450,3450,3450,0
|
|
20230920,172600,72324360,3450,3450,3450,3450,0
|
|
20230920,172500,72324360,3450,3450,3450,3450,0
|
|
20230920,172400,72324360,3450,3450,3450,3450,0
|
|
20230920,172300,72324360,3450,3450,3450,3450,0
|
|
20230920,172200,72324360,3450,3450,3450,3450,0
|
|
20230920,172100,72324360,3450,3450,3450,3450,0
|
|
20230920,172000,72324360,3450,3450,3450,3450,0
|
|
20230920,171900,72324360,3450,3450,3450,3450,0
|
|
20230920,171800,72324360,3450,3450,3450,3450,0
|
|
20230920,171700,72324360,3450,3450,3450,3450,0
|
|
20230920,171600,72324360,3450,3450,3450,3450,0
|
|
20230920,171500,72324360,3450,3450,3450,3450,0
|
|
20230920,171400,72324360,3450,3450,3450,3450,0
|
|
20230920,171300,72324360,3450,3450,3450,3450,0
|
|
20230920,171200,72324360,3450,3450,3450,3450,0
|
|
20230920,171100,72324360,3450,3450,3450,3450,0
|
|
20230920,171000,72324360,3450,3450,3450,3450,0
|
|
20230920,170900,72324360,3450,3450,3450,3450,0
|
|
20230920,170800,72324360,3450,3450,3450,3450,0
|
|
20230920,170700,72324360,3450,3450,3450,3450,644
|
|
20230920,170600,72324360,3450,3450,3450,3450,0
|
|
20230920,170500,72324360,3450,3450,3450,3450,0
|
|
20230920,170400,72324360,3450,3450,3450,3450,0
|
|
20230920,170300,72324360,3450,3450,3450,3450,0
|
|
20230920,170200,72324360,3450,3450,3450,3450,0
|
|
20230920,170100,72324360,3450,3450,3450,3450,0
|
|
20230920,170000,72324360,3450,3450,3450,3450,0
|
|
20230920,165900,72324360,3450,3450,3450,3450,0
|
|
20230920,165800,72324360,3450,3450,3450,3450,0
|
|
20230920,165700,72324360,3450,3450,3450,3450,0
|
|
20230920,165600,72324360,3450,3450,3450,3450,0
|
|
20230920,165500,72324360,3450,3450,3450,3450,0
|
|
20230920,165400,72324360,3450,3450,3450,3450,0
|
|
20230920,165300,72324360,3450,3450,3450,3450,0
|
|
20230920,165200,72324360,3450,3450,3450,3450,0
|
|
20230920,165100,72324360,3450,3450,3450,3450,0
|
|
20230920,165000,72324360,3450,3450,3450,3450,0
|
|
20230920,164900,72324360,3450,3450,3450,3450,0
|
|
20230920,164800,72324360,3450,3450,3450,3450,0
|
|
20230920,164700,72324360,3450,3450,3450,3450,0
|
|
20230920,164600,72324360,3450,3450,3450,3450,0
|
|
20230920,164500,72324360,3450,3450,3450,3450,0
|
|
20230920,164400,72324360,3450,3450,3450,3450,0
|
|
20230920,164300,72324360,3450,3450,3450,3450,0
|
|
20230920,164200,72324360,3450,3450,3450,3450,0
|
|
20230920,164100,72324360,3450,3450,3450,3450,0
|
|
20230920,164000,72324360,3450,3450,3450,3450,0
|
|
20230920,163900,72324360,3450,3450,3450,3450,0
|
|
20230920,163800,72324360,3450,3450,3450,3450,0
|
|
20230920,163700,72324360,3450,3450,3450,3450,644
|
|
20230920,163600,72324360,3450,3450,3450,3450,0
|
|
20230920,163500,72324360,3450,3450,3450,3450,0
|
|
20230920,163400,72324360,3450,3450,3450,3450,0
|
|
20230920,163300,72324360,3450,3450,3450,3450,0
|
|
20230920,163200,72324360,3450,3450,3450,3450,0
|
|
20230920,163100,72324360,3450,3450,3450,3450,0
|
|
20230920,163000,72324360,3450,3450,3450,3450,0
|
|
20230920,162900,72324360,3450,3450,3450,3450,0
|
|
20230920,162800,72324360,3450,3450,3450,3450,0
|
|
20230920,162700,72324360,3450,3450,3450,3450,0
|
|
20230920,162600,72324360,3450,3450,3450,3450,0
|
|
20230920,162500,72324360,3450,3450,3450,3450,0
|
|
20230920,162400,72324360,3450,3450,3450,3450,0
|
|
20230920,162300,72324360,3450,3450,3450,3450,0
|
|
20230920,162200,72324360,3450,3450,3450,3450,0
|
|
20230920,162100,72324360,3450,3450,3450,3450,0
|
|
20230920,162000,72324360,3450,3450,3450,3450,0
|
|
20230920,161900,72324360,3450,3450,3450,3450,0
|
|
20230920,161800,72324360,3450,3450,3450,3450,0
|
|
20230920,161700,72324360,3450,3450,3450,3450,0
|
|
20230920,161600,72324360,3450,3450,3450,3450,0
|
|
20230920,161500,72324360,3450,3450,3450,3450,0
|
|
20230920,161400,72324360,3450,3450,3450,3450,0
|
|
20230920,161300,72324360,3450,3450,3450,3450,0
|
|
20230920,161200,72324360,3450,3450,3450,3450,0
|
|
20230920,161100,72324360,3450,3450,3450,3450,0
|
|
20230920,161000,72324360,3450,3450,3450,3450,0
|
|
20230920,160900,72324360,3450,3450,3450,3450,0
|
|
20230920,160800,72324360,3450,3450,3450,3450,0
|
|
20230920,160700,72324360,3450,3450,3450,3450,644
|
|
20230920,160600,72324360,3450,3450,3450,3450,0
|
|
20230920,160500,72324360,3450,3450,3450,3450,0
|
|
20230920,160400,72324360,3450,3450,3450,3450,0
|
|
20230920,160300,72324360,3450,3450,3450,3450,0
|
|
20230920,160200,72324360,3450,3450,3450,3450,0
|
|
20230920,160100,72324360,3450,3450,3450,3450,0
|
|
20230920,160000,72324360,3450,3450,3450,3450,0
|
|
20230920,155900,72324360,3450,3450,3450,3450,0
|
|
20230920,155800,72324360,3450,3450,3450,3450,0
|
|
20230920,155700,72324360,3450,3450,3450,3450,0
|
|
20230920,155600,72324360,3450,3450,3450,3450,0
|
|
20230920,155500,72324360,3450,3450,3450,3450,0
|
|
20230920,155400,72324360,3450,3450,3450,3450,0
|
|
20230920,155300,72324360,3450,3450,3450,3450,0
|
|
20230920,155200,72324360,3450,3450,3450,3450,0
|
|
20230920,155100,72324360,3450,3450,3450,3450,0
|
|
20230920,155000,72324360,3450,3450,3450,3450,0
|
|
20230920,154900,72324360,3450,3450,3450,3450,0
|
|
20230920,154800,72324360,3450,3450,3450,3450,0
|
|
20230920,154700,72324360,3450,3450,3450,3450,0
|
|
20230920,154600,72324360,3450,3450,3450,3450,0
|
|
20230920,154500,72324360,3450,3450,3450,3450,0
|
|
20230920,154400,72324360,3450,3450,3450,3450,0
|
|
20230920,154300,72324360,3450,3450,3450,3450,0
|
|
20230920,154200,72324360,3450,3450,3450,3450,0
|
|
20230920,154100,72324360,3450,3450,3450,3450,0
|
|
20230920,154000,72324360,3450,3450,3450,3450,0
|
|
20230920,153900,72324360,3450,3450,3450,3450,0
|
|
20230920,153800,72324360,3450,3450,3450,3450,0
|
|
20230920,153700,72324360,3450,3450,3450,3450,644
|
|
20230920,153600,72324360,3450,3450,3450,3450,0
|
|
20230920,153500,72324360,3450,3450,3450,3450,0
|
|
20230920,153400,72324360,3450,3450,3450,3450,0
|
|
20230920,153300,72324360,3450,3450,3450,3450,0
|
|
20230920,153200,72324360,3450,3450,3450,3450,0
|
|
20230920,153100,72324360,3450,3450,3450,3450,0
|
|
20230920,153000,72324360,3450,3450,3450,3450,644
|
|
20230920,152900,70102560,3450,3450,3450,3450,0
|
|
20230920,152800,70102560,3450,3450,3450,3450,0
|
|
20230920,152700,70102560,3450,3450,3450,3450,0
|
|
20230920,152600,70102560,3450,3450,3450,3450,0
|
|
20230920,152500,70102560,3450,3450,3450,3450,0
|
|
20230920,152400,70102560,3450,3450,3450,3450,0
|
|
20230920,152300,70102560,3450,3450,3450,3450,0
|
|
20230920,152200,70102560,3450,3450,3450,3450,0
|
|
20230920,152100,70102560,3450,3450,3450,3450,0
|
|
20230920,152000,70102560,3450,3450,3450,3450,0
|
|
20230920,151900,70102560,3450,3450,3450,3450,0
|
|
20230920,151800,70102560,3450,3450,3450,3450,0
|
|
20230920,151700,70102560,3450,3450,3450,3450,68
|
|
20230920,151600,69867960,3430,3450,3450,3430,450
|
|
20230920,151500,68318460,3450,3450,3450,3450,0
|
|
20230920,151400,68318460,3450,3450,3450,3450,0
|
|
20230920,151300,68318460,3450,3450,3450,3450,6
|
|
20230920,151200,68297760,3450,3450,3450,3450,0
|
|
20230920,151100,68297760,3450,3450,3450,3450,0
|
|
20230920,151000,68297760,3450,3450,3450,3450,6
|
|
20230920,150900,68277060,3450,3450,3450,3450,25
|
|
20230920,150800,68190810,3450,3450,3450,3450,0
|
|
20230920,150700,68190810,3450,3450,3450,3450,1
|
|
20230920,150600,68187360,3430,3430,3430,3430,128
|
|
20230920,150500,67748320,3450,3450,3450,3450,0
|
|
20230920,150400,67748320,3450,3450,3450,3450,1006
|
|
20230920,150300,64277620,3450,3450,3450,3450,0
|
|
20230920,150200,64277620,3450,3450,3450,3450,0
|
|
20230920,150100,64277620,3450,3450,3450,3450,6
|
|
20230920,150000,64256920,3455,3455,3455,3455,0
|
|
20230920,145900,64256920,3455,3455,3455,3455,0
|
|
20230920,145800,64256920,3455,3435,3455,3435,8
|
|
20230920,145700,64229420,3435,3435,3435,3435,0
|
|
20230920,145600,64229420,3435,3420,3435,3420,2001
|
|
20230920,145500,57385985,3425,3455,3455,3425,850
|
|
20230920,145400,54470770,3455,3455,3455,3455,0
|
|
20230920,145300,54470770,3455,3455,3455,3455,0
|
|
20230920,145200,54470770,3455,3455,3455,3455,6
|
|
20230920,145100,54450040,3455,3455,3455,3455,0
|
|
20230920,145000,54450040,3455,3455,3455,3455,0
|
|
20230920,144900,54450040,3455,3455,3455,3440,8
|
|
20230920,144800,54422415,3455,3455,3455,3455,0
|
|
20230920,144700,54422415,3455,3445,3455,3440,151
|
|
20230920,144600,53902810,3455,3455,3455,3455,6
|
|
20230920,144500,53882080,3455,3455,3455,3455,0
|
|
20230920,144400,53882080,3455,3455,3455,3455,31
|
|
20230920,144300,53774975,3455,3455,3455,3455,6
|
|
20230920,144200,53754245,3455,3455,3455,3455,0
|
|
20230920,144100,53754245,3455,3455,3455,3455,0
|
|
20230920,144000,53754245,3455,3455,3455,3455,6
|
|
20230920,143900,53733515,3455,3455,3455,3440,93
|
|
20230920,143800,53412440,3455,3455,3455,3455,0
|
|
20230920,143700,53412440,3455,3455,3455,3455,74
|
|
20230920,143600,53156770,3455,3455,3455,3455,0
|
|
20230920,143500,53156770,3455,3455,3455,3455,0
|
|
20230920,143400,53156770,3455,3455,3455,3455,6
|
|
20230920,143300,53136040,3455,3455,3455,3455,0
|
|
20230920,143200,53136040,3455,3455,3455,3455,0
|
|
20230920,143100,53136040,3455,3455,3455,3455,6
|
|
20230920,143000,53115310,3455,3455,3455,3455,0
|
|
20230920,142900,53115310,3455,3455,3455,3455,1000
|
|
20230920,142800,49660310,3455,3455,3455,3455,6
|
|
20230920,142700,49639580,3455,3455,3455,3455,0
|
|
20230920,142600,49639580,3455,3455,3455,3455,0
|
|
20230920,142500,49639580,3455,3455,3455,3455,6
|
|
20230920,142400,49618850,3455,3455,3455,3455,0
|
|
20230920,142300,49618850,3455,3455,3455,3455,2
|
|
20230920,142200,49611940,3440,3440,3440,3440,0
|
|
20230920,142100,49611940,3440,3440,3440,3440,0
|
|
20230920,142000,49611940,3440,3440,3440,3440,0
|
|
20230920,141900,49611940,3440,3455,3455,3440,7
|
|
20230920,141800,49587770,3455,3455,3455,3455,0
|
|
20230920,141700,49587770,3455,3455,3455,3455,1
|
|
20230920,141600,49584315,3435,3435,3435,3435,0
|
|
20230920,141500,49584315,3435,3435,3435,3435,66
|
|
20230920,141400,49357605,3435,3435,3435,3435,0
|
|
20230920,141300,49357605,3435,3455,3455,3435,141
|
|
20230920,141200,48873150,3455,3455,3455,3455,0
|
|
20230920,141100,48873150,3455,3455,3455,3455,0
|
|
20230920,141000,48873150,3455,3455,3455,3455,6
|
|
20230920,140900,48852420,3455,3455,3455,3455,0
|
|
20230920,140800,48852420,3455,3455,3455,3455,0
|
|
20230920,140700,48852420,3455,3455,3455,3455,6
|
|
20230920,140600,48831690,3455,3455,3455,3455,0
|
|
20230920,140500,48831690,3455,3455,3455,3455,0
|
|
20230920,140400,48831690,3455,3455,3455,3455,6
|
|
20230920,140300,48810960,3455,3455,3455,3455,0
|
|
20230920,140200,48810960,3455,3455,3455,3455,35
|
|
20230920,140100,48690035,3455,3455,3455,3455,6
|
|
20230920,140000,48669305,3455,3455,3455,3455,0
|
|
20230920,135900,48669305,3455,3455,3455,3455,0
|
|
20230920,135800,48669305,3455,3455,3455,3455,9
|
|
20230920,135700,48638210,3455,3455,3455,3455,0
|
|
20230920,135600,48638210,3455,3455,3455,3455,0
|
|
20230920,135500,48638210,3455,3455,3455,3455,6
|
|
20230920,135400,48617480,3455,3455,3455,3455,0
|
|
20230920,135300,48617480,3455,3455,3455,3455,0
|
|
20230920,135200,48617480,3455,3450,3455,3440,107
|
|
20230920,135100,48249325,3450,3450,3450,3450,0
|
|
20230920,135000,48249325,3450,3450,3450,3450,0
|
|
20230920,134900,48249325,3450,3450,3450,3450,6
|
|
20230920,134800,48228625,3455,3455,3455,3455,0
|
|
20230920,134700,48228625,3455,3440,3455,3440,15
|
|
20230920,134600,48176960,3440,3440,3440,3440,6
|
|
20230920,134500,48156320,3440,3440,3440,3440,0
|
|
20230920,134400,48156320,3440,3440,3440,3440,80
|
|
20230920,134300,47881120,3440,3440,3440,3440,6
|
|
20230920,134200,47860480,3440,3440,3440,3440,0
|
|
20230920,134100,47860480,3440,3440,3440,3440,5
|
|
20230920,134000,47843280,3440,3440,3440,3440,166
|
|
20230920,133900,47272240,3440,3440,3440,3440,0
|
|
20230920,133800,47272240,3440,3440,3440,3440,5
|
|
20230920,133700,47255040,3440,3440,3440,3440,6
|
|
20230920,133600,47234400,3440,3440,3440,3440,1
|
|
20230920,133500,47230960,3445,3445,3445,3445,0
|
|
20230920,133400,47230960,3445,3445,3445,3445,6
|
|
20230920,133300,47210290,3445,3445,3445,3445,0
|
|
20230920,133200,47210290,3445,3445,3445,3445,0
|
|
20230920,133100,47210290,3445,3445,3445,3445,6
|
|
20230920,133000,47189620,3445,3445,3445,3445,0
|
|
20230920,132900,47189620,3445,3445,3445,3445,0
|
|
20230920,132800,47189620,3445,3445,3445,3445,6
|
|
20230920,132700,47168950,3445,3445,3445,3445,0
|
|
20230920,132600,47168950,3445,3445,3445,3445,0
|
|
20230920,132500,47168950,3445,3445,3445,3445,6
|
|
20230920,132400,47148280,3445,3445,3445,3445,0
|
|
20230920,132300,47148280,3445,3445,3445,3445,0
|
|
20230920,132200,47148280,3445,3445,3445,3445,6
|
|
20230920,132100,47127610,3445,3445,3445,3445,0
|
|
20230920,132000,47127610,3445,3445,3445,3445,0
|
|
20230920,131900,47127610,3445,3445,3445,3445,6
|
|
20230920,131800,47106940,3445,3445,3445,3445,0
|
|
20230920,131700,47106940,3445,3445,3445,3445,1
|
|
20230920,131600,47103495,3440,3440,3440,3440,6
|
|
20230920,131500,47082855,3440,3440,3440,3440,325
|
|
20230920,131400,45964855,3440,3440,3440,3440,0
|
|
20230920,131300,45964855,3440,3440,3440,3440,6
|
|
20230920,131200,45944215,3440,3440,3440,3440,0
|
|
20230920,131100,45944215,3440,3435,3440,3435,22
|
|
20230920,131000,45868640,3440,3440,3440,3440,1206
|
|
20230920,130900,41720000,3440,3440,3440,3440,0
|
|
20230920,130800,41720000,3440,3440,3440,3440,0
|
|
20230920,130700,41720000,3440,3440,3440,3440,6
|
|
20230920,130600,41699360,3440,3440,3440,3440,0
|
|
20230920,130500,41699360,3440,3440,3440,3440,0
|
|
20230920,130400,41699360,3440,3440,3440,3440,6
|
|
20230920,130300,41678720,3440,3440,3440,3440,0
|
|
20230920,130200,41678720,3440,3440,3440,3440,0
|
|
20230920,130100,41678720,3440,3440,3440,3440,6
|
|
20230920,130000,41658080,3440,3440,3440,3440,1
|
|
20230920,125900,41654640,3425,3425,3425,3425,0
|
|
20230920,125800,41654640,3425,3425,3425,3425,500
|
|
20230920,125700,39942140,3425,3430,3430,3425,114
|
|
20230920,125600,39551340,3455,3455,3455,3455,0
|
|
20230920,125500,39551340,3455,3455,3455,3455,6
|
|
20230920,125400,39530610,3455,3455,3455,3455,0
|
|
20230920,125300,39530610,3455,3455,3455,3455,0
|
|
20230920,125200,39530610,3455,3455,3455,3455,6
|
|
20230920,125100,39509880,3455,3455,3455,3455,0
|
|
20230920,125000,39509880,3455,3455,3455,3455,0
|
|
20230920,124900,39509880,3455,3455,3455,3455,6
|
|
20230920,124800,39489150,3455,3455,3455,3455,0
|
|
20230920,124700,39489150,3455,3455,3455,3455,0
|
|
20230920,124600,39489150,3455,3455,3455,3455,6
|
|
20230920,124500,39468420,3455,3455,3455,3455,0
|
|
20230920,124400,39468420,3455,3455,3455,3455,0
|
|
20230920,124300,39468420,3455,3455,3455,3455,6
|
|
20230920,124200,39447690,3455,3455,3455,3455,0
|
|
20230920,124100,39447690,3455,3455,3455,3455,0
|
|
20230920,124000,39447690,3455,3455,3455,3455,6
|
|
20230920,123900,39426960,3455,3455,3455,3455,0
|
|
20230920,123800,39426960,3455,3450,3455,3450,144
|
|
20230920,123700,38929615,3450,3450,3450,3450,6
|
|
20230920,123600,38908915,3450,3450,3450,3450,0
|
|
20230920,123500,38908915,3450,3450,3450,3450,0
|
|
20230920,123400,38908915,3450,3450,3450,3450,6
|
|
20230920,123300,38888215,3450,3450,3450,3450,0
|
|
20230920,123200,38888215,3450,3450,3450,3450,8
|
|
20230920,123100,38860615,3450,3450,3450,3450,6
|
|
20230920,123000,38839915,3450,3450,3450,3450,0
|
|
20230920,122900,38839915,3450,3450,3450,3450,3
|
|
20230920,122800,38829565,3450,3450,3450,3450,22
|
|
20230920,122700,38753665,3450,3450,3450,3450,0
|
|
20230920,122600,38753665,3450,3450,3450,3450,0
|
|
20230920,122500,38753665,3450,3450,3450,3450,6
|
|
20230920,122400,38732965,3450,3450,3450,3450,0
|
|
20230920,122300,38732965,3450,3450,3450,3450,0
|
|
20230920,122200,38732965,3450,3450,3450,3450,6
|
|
20230920,122100,38712265,3450,3450,3450,3450,0
|
|
20230920,122000,38712265,3450,3450,3450,3450,0
|
|
20230920,121900,38712265,3450,3450,3450,3450,6
|
|
20230920,121800,38691565,3450,3450,3450,3450,0
|
|
20230920,121700,38691565,3450,3450,3450,3450,0
|
|
20230920,121600,38691565,3450,3455,3455,3425,58
|
|
20230920,121500,38492650,3455,3455,3455,3455,0
|
|
20230920,121400,38492650,3455,3455,3455,3455,0
|
|
20230920,121300,38492650,3455,3455,3455,3455,6
|
|
20230920,121200,38471920,3455,3455,3455,3455,1
|
|
20230920,121100,38468465,3450,3450,3450,3450,106
|
|
20230920,121000,38102765,3445,3440,3445,3440,23
|
|
20230920,120900,38023565,3435,3435,3435,3435,24
|
|
20230920,120800,37941125,3440,3440,3440,3440,0
|
|
20230920,120700,37941125,3440,3440,3440,3440,6
|
|
20230920,120600,37920485,3440,3440,3440,3440,2
|
|
20230920,120500,37913605,3435,3435,3435,3435,0
|
|
20230920,120400,37913605,3435,3435,3435,3435,144
|
|
20230920,120300,37418965,3435,3435,3435,3435,0
|
|
20230920,120200,37418965,3435,3435,3435,3435,0
|
|
20230920,120100,37418965,3435,3435,3435,3435,6
|
|
20230920,120000,37398355,3435,3435,3435,3435,0
|
|
20230920,115900,37398355,3435,3435,3435,3435,0
|
|
20230920,115800,37398355,3435,3435,3435,3435,6
|
|
20230920,115700,37377745,3435,3425,3435,3425,122
|
|
20230920,115600,36959885,3435,3435,3435,3435,0
|
|
20230920,115500,36959885,3435,3435,3435,3435,6
|
|
20230920,115400,36939275,3435,3435,3435,3435,0
|
|
20230920,115300,36939275,3435,3435,3435,3435,0
|
|
20230920,115200,36939275,3435,3435,3435,3435,6
|
|
20230920,115100,36918665,3435,3435,3435,3435,0
|
|
20230920,115000,36918665,3435,3435,3435,3435,0
|
|
20230920,114900,36918665,3435,3435,3435,3435,6
|
|
20230920,114800,36898055,3435,3435,3435,3435,0
|
|
20230920,114700,36898055,3435,3435,3435,3435,0
|
|
20230920,114600,36898055,3435,3435,3435,3435,6
|
|
20230920,114500,36877445,3435,3435,3435,3435,158
|
|
20230920,114400,36334715,3435,3435,3435,3435,0
|
|
20230920,114300,36334715,3435,3435,3435,3435,6
|
|
20230920,114200,36314105,3435,3435,3435,3435,227
|
|
20230920,114100,35534360,3435,3435,3435,3435,0
|
|
20230920,114000,35534360,3435,3435,3435,3435,6
|
|
20230920,113900,35513750,3435,3435,3435,3435,0
|
|
20230920,113800,35513750,3435,3415,3435,3410,701
|
|
20230920,113700,33123285,3415,3415,3415,3415,0
|
|
20230920,113600,33123285,3415,3415,3415,3415,0
|
|
20230920,113500,33123285,3415,3415,3415,3415,0
|
|
20230920,113400,33123285,3415,3430,3430,3415,678
|
|
20230920,113300,30807750,3435,3435,3435,3435,0
|
|
20230920,113200,30807750,3435,3435,3435,3435,39
|
|
20230920,113100,30673785,3415,3415,3415,3415,0
|
|
20230920,113000,30673785,3415,3420,3420,3415,258
|
|
20230920,112900,29792000,3440,3440,3440,3440,2
|
|
20230920,112800,29785120,3440,3440,3440,3440,6
|
|
20230920,112700,29764480,3440,3440,3440,3440,0
|
|
20230920,112600,29764480,3440,3440,3440,3440,0
|
|
20230920,112500,29764480,3440,3440,3440,3440,6
|
|
20230920,112400,29743840,3445,3445,3445,3445,1
|
|
20230920,112300,29740395,3420,3420,3420,3420,0
|
|
20230920,112200,29740395,3420,3435,3435,3420,101
|
|
20230920,112100,29394885,3435,3435,3435,3435,0
|
|
20230920,112000,29394885,3435,3435,3435,3435,0
|
|
20230920,111900,29394885,3435,3435,3435,3435,6
|
|
20230920,111800,29374275,3435,3435,3435,3435,0
|
|
20230920,111700,29374275,3435,3435,3435,3435,0
|
|
20230920,111600,29374275,3435,3435,3435,3435,6
|
|
20230920,111500,29353665,3435,3435,3435,3435,0
|
|
20230920,111400,29353665,3435,3435,3435,3435,0
|
|
20230920,111300,29353665,3435,3435,3435,3435,6
|
|
20230920,111200,29333055,3440,3440,3440,3440,0
|
|
20230920,111100,29333055,3440,3440,3440,3440,0
|
|
20230920,111000,29333055,3440,3440,3440,3440,6
|
|
20230920,110900,29312415,3445,3445,3445,3445,0
|
|
20230920,110800,29312415,3445,3445,3445,3445,0
|
|
20230920,110700,29312415,3445,3445,3445,3445,1
|
|
20230920,110600,29308970,3420,3420,3420,3420,470
|
|
20230920,110500,27701570,3445,3445,3445,3445,0
|
|
20230920,110400,27701570,3445,3445,3445,3445,6
|
|
20230920,110300,27680900,3445,3445,3445,3445,0
|
|
20230920,110200,27680900,3445,3440,3445,3440,2
|
|
20230920,110100,27674015,3440,3440,3440,3440,6
|
|
20230920,110000,27653375,3440,3435,3440,3435,6
|
|
20230920,105900,27632740,3440,3420,3440,3420,36
|
|
20230920,105800,27509600,3445,3445,3445,3445,6
|
|
20230920,105700,27488930,3445,3445,3445,3445,0
|
|
20230920,105600,27488930,3445,3445,3445,3445,0
|
|
20230920,105500,27488930,3445,3445,3445,3445,6
|
|
20230920,105400,27468260,3450,3450,3450,3450,0
|
|
20230920,105300,27468260,3450,3450,3450,3450,0
|
|
20230920,105200,27468260,3450,3450,3450,3450,106
|
|
20230920,105100,27102560,3450,3450,3450,3450,0
|
|
20230920,105000,27102560,3450,3450,3450,3450,0
|
|
20230920,104900,27102560,3450,3450,3450,3450,6
|
|
20230920,104800,27081860,3450,3450,3450,3450,0
|
|
20230920,104700,27081860,3450,3450,3450,3450,0
|
|
20230920,104600,27081860,3450,3450,3450,3450,14
|
|
20230920,104500,27033560,3450,3450,3450,3450,0
|
|
20230920,104400,27033560,3450,3450,3450,3450,3
|
|
20230920,104300,27023210,3450,3450,3450,3450,6
|
|
20230920,104200,27002510,3450,3450,3450,3450,0
|
|
20230920,104100,27002510,3450,3450,3450,3450,0
|
|
20230920,104000,27002510,3450,3450,3450,3450,6
|
|
20230920,103900,26981810,3450,3450,3450,3450,0
|
|
20230920,103800,26981810,3450,3450,3450,3450,0
|
|
20230920,103700,26981810,3450,3450,3450,3450,6
|
|
20230920,103600,26961110,3450,3450,3450,3450,0
|
|
20230920,103500,26961110,3450,3450,3450,3450,0
|
|
20230920,103400,26961110,3450,3450,3450,3450,6
|
|
20230920,103300,26940410,3450,3450,3450,3450,0
|
|
20230920,103200,26940410,3450,3450,3450,3450,0
|
|
20230920,103100,26940410,3450,3450,3450,3450,6
|
|
20230920,103000,26919710,3450,3450,3450,3450,0
|
|
20230920,102900,26919710,3450,3420,3450,3420,107
|
|
20230920,102800,26551400,3415,3445,3445,3415,84
|
|
20230920,102700,26263845,3445,3445,3445,3445,0
|
|
20230920,102600,26263845,3445,3445,3445,3445,0
|
|
20230920,102500,26263845,3445,3440,3445,3440,6
|
|
20230920,102400,26243180,3445,3440,3445,3440,2
|
|
20230920,102300,26236295,3440,3440,3440,3440,51
|
|
20230920,102200,26060855,3440,3440,3440,3440,6
|
|
20230920,102100,26040215,3440,3440,3440,3440,0
|
|
20230920,102000,26040215,3440,3440,3440,3440,0
|
|
20230920,101900,26040215,3440,3440,3440,3440,6
|
|
20230920,101800,26019575,3440,3440,3440,3440,1
|
|
20230920,101700,26016135,3440,3440,3440,3440,0
|
|
20230920,101600,26016135,3440,3440,3440,3440,6
|
|
20230920,101500,25995495,3440,3440,3440,3440,0
|
|
20230920,101400,25995495,3440,3440,3440,3440,10
|
|
20230920,101300,25961095,3440,3440,3440,3440,6
|
|
20230920,101200,25940455,3440,3440,3440,3440,0
|
|
20230920,101100,25940455,3440,3440,3440,3440,0
|
|
20230920,101000,25940455,3440,3440,3440,3440,1
|
|
20230920,100900,25937015,3420,3430,3430,3420,445
|
|
20230920,100800,24413155,3440,3440,3440,3440,0
|
|
20230920,100700,24413155,3440,3440,3440,3440,6
|
|
20230920,100600,24392515,3450,3450,3450,3450,0
|
|
20230920,100500,24392515,3450,3450,3450,3450,1
|
|
20230920,100400,24389065,3430,3435,3435,3430,459
|
|
20230920,100300,22813475,3435,3435,3435,3435,1
|
|
20230920,100200,22810040,3455,3455,3455,3455,0
|
|
20230920,100100,22810040,3455,3450,3455,3450,6
|
|
20230920,100000,22789315,3455,3430,3455,3430,75
|
|
20230920,095900,22531690,3430,3430,3435,3430,69
|
|
20230920,095800,22295015,3435,3450,3450,3435,206
|
|
20230920,095700,21587315,3455,3455,3455,3455,0
|
|
20230920,095600,21587315,3455,3455,3455,3455,0
|
|
20230920,095500,21587315,3455,3455,3455,3455,6
|
|
20230920,095400,21566585,3455,3455,3455,3455,0
|
|
20230920,095300,21566585,3455,3455,3455,3455,0
|
|
20230920,095200,21566585,3455,3455,3455,3455,6
|
|
20230920,095100,21545855,3455,3455,3455,3455,0
|
|
20230920,095000,21545855,3455,3455,3455,3455,0
|
|
20230920,094900,21545855,3455,3455,3455,3455,6
|
|
20230920,094800,21525125,3460,3460,3460,3460,0
|
|
20230920,094700,21525125,3460,3460,3460,3460,0
|
|
20230920,094600,21525125,3460,3460,3460,3460,7
|
|
20230920,094500,21500905,3460,3460,3460,3460,20
|
|
20230920,094400,21431705,3460,3460,3460,3460,0
|
|
20230920,094300,21431705,3460,3460,3460,3460,7
|
|
20230920,094200,21407485,3460,3460,3460,3460,0
|
|
20230920,094100,21407485,3460,3460,3460,3460,0
|
|
20230920,094000,21407485,3460,3460,3460,3460,7
|
|
20230920,093900,21383265,3460,3460,3460,3460,0
|
|
20230920,093800,21383265,3460,3455,3460,3455,16
|
|
20230920,093700,21327980,3455,3455,3455,3455,7
|
|
20230920,093600,21303795,3455,3455,3455,3455,0
|
|
20230920,093500,21303795,3455,3455,3455,3455,0
|
|
20230920,093400,21303795,3455,3455,3455,3455,7
|
|
20230920,093300,21279610,3455,3455,3455,3455,0
|
|
20230920,093200,21279610,3455,3445,3455,3430,1001
|
|
20230920,093100,17840930,3460,3445,3460,3445,1897
|
|
20230920,093000,11296250,3445,3445,3445,3445,145
|
|
20230920,092900,10796725,3445,3445,3445,3445,0
|
|
20230920,092800,10796725,3445,3445,3445,3445,7
|
|
20230920,092700,10772610,3445,3445,3445,3445,0
|
|
20230920,092600,10772610,3445,3445,3445,3445,1
|
|
20230920,092500,10769165,3440,3440,3440,3440,7
|
|
20230920,092400,10745085,3440,3440,3440,3440,0
|
|
20230920,092300,10745085,3440,3440,3440,3440,0
|
|
20230920,092200,10745085,3440,3440,3440,3440,7
|
|
20230920,092100,10721005,3450,3450,3450,3450,0
|
|
20230920,092000,10721005,3450,3450,3450,3450,0
|
|
20230920,091900,10721005,3450,3430,3450,3415,382
|
|
20230920,091800,9413410,3430,3430,3430,3430,0
|
|
20230920,091700,9413410,3430,3430,3430,3430,0
|
|
20230920,091600,9413410,3430,3430,3430,3430,7
|
|
20230920,091500,9389400,3430,3430,3430,3430,1
|
|
20230920,091400,9385970,3420,3420,3420,3420,517
|
|
20230920,091300,7617830,3440,3440,3440,3440,7
|
|
20230920,091200,7593750,3440,3440,3440,3440,0
|
|
20230920,091100,7593750,3440,3440,3440,3440,481
|
|
20230920,091000,5939110,3445,3445,3445,3445,107
|
|
20230920,090900,5570495,3445,3445,3445,3445,0
|
|
20230920,090800,5570495,3445,3445,3445,3445,0
|
|
20230920,090700,5570495,3445,3445,3445,3445,7
|
|
20230920,090600,5546380,3445,3445,3445,3445,0
|
|
20230920,090500,5546380,3445,3445,3445,3445,0
|
|
20230920,090400,5546380,3445,3445,3445,3445,7
|
|
20230920,090300,5522265,3450,3440,3450,3440,1335
|
|
20230920,090200,917830,3440,3440,3440,3440,0
|
|
20230920,090100,917830,3440,3440,3440,3440,7
|
|
20230920,090000,893750,3440,3440,3440,3420,260
|