662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195900,87573245,3935,3935,3935,3935,3281
|
|
20230922,195800,87573245,3935,3935,3935,3935,0
|
|
20230922,195700,87573245,3935,3935,3935,3935,0
|
|
20230922,195600,87573245,3935,3935,3935,3935,0
|
|
20230922,195500,87573245,3935,3935,3935,3935,0
|
|
20230922,195400,87573245,3935,3935,3935,3935,0
|
|
20230922,195300,87573245,3935,3935,3935,3935,0
|
|
20230922,195200,87573245,3935,3935,3935,3935,0
|
|
20230922,195100,87573245,3935,3935,3935,3935,0
|
|
20230922,195000,87573245,3935,3935,3935,3935,0
|
|
20230922,194900,87573245,3935,3935,3935,3935,0
|
|
20230922,194800,87573245,3935,3935,3935,3935,0
|
|
20230922,194700,87573245,3935,3935,3935,3935,0
|
|
20230922,194600,87573245,3935,3935,3935,3935,0
|
|
20230922,194500,87573245,3935,3935,3935,3935,0
|
|
20230922,194400,87573245,3935,3935,3935,3935,0
|
|
20230922,194300,87573245,3935,3935,3935,3935,0
|
|
20230922,194200,87573245,3935,3935,3935,3935,0
|
|
20230922,194100,87573245,3935,3935,3935,3935,0
|
|
20230922,194000,87573245,3935,3935,3935,3935,0
|
|
20230922,193900,87573245,3935,3935,3935,3935,0
|
|
20230922,193800,87573245,3935,3935,3935,3935,0
|
|
20230922,193700,87573245,3935,3935,3935,3935,0
|
|
20230922,193600,87573245,3935,3935,3935,3935,0
|
|
20230922,193500,87573245,3935,3935,3935,3935,0
|
|
20230922,193400,87573245,3935,3935,3935,3935,0
|
|
20230922,193300,87573245,3935,3935,3935,3935,0
|
|
20230922,193200,87573245,3935,3935,3935,3935,0
|
|
20230922,193100,87573245,3935,3935,3935,3935,0
|
|
20230922,193000,87573245,3935,3935,3935,3935,0
|
|
20230922,192900,87573245,3935,3935,3935,3935,3281
|
|
20230922,192800,87573245,3935,3935,3935,3935,0
|
|
20230922,192700,87573245,3935,3935,3935,3935,0
|
|
20230922,192600,87573245,3935,3935,3935,3935,0
|
|
20230922,192500,87573245,3935,3935,3935,3935,0
|
|
20230922,192400,87573245,3935,3935,3935,3935,0
|
|
20230922,192300,87573245,3935,3935,3935,3935,0
|
|
20230922,192200,87573245,3935,3935,3935,3935,0
|
|
20230922,192100,87573245,3935,3935,3935,3935,0
|
|
20230922,192000,87573245,3935,3935,3935,3935,0
|
|
20230922,191900,87573245,3935,3935,3935,3935,0
|
|
20230922,191800,87573245,3935,3935,3935,3935,0
|
|
20230922,191700,87573245,3935,3935,3935,3935,0
|
|
20230922,191600,87573245,3935,3935,3935,3935,0
|
|
20230922,191500,87573245,3935,3935,3935,3935,0
|
|
20230922,191400,87573245,3935,3935,3935,3935,0
|
|
20230922,191300,87573245,3935,3935,3935,3935,0
|
|
20230922,191200,87573245,3935,3935,3935,3935,0
|
|
20230922,191100,87573245,3935,3935,3935,3935,0
|
|
20230922,191000,87573245,3935,3935,3935,3935,0
|
|
20230922,190900,87573245,3935,3935,3935,3935,0
|
|
20230922,190800,87573245,3935,3935,3935,3935,0
|
|
20230922,190700,87573245,3935,3935,3935,3935,0
|
|
20230922,190600,87573245,3935,3935,3935,3935,0
|
|
20230922,190500,87573245,3935,3935,3935,3935,0
|
|
20230922,190400,87573245,3935,3935,3935,3935,0
|
|
20230922,190300,87573245,3935,3935,3935,3935,0
|
|
20230922,190200,87573245,3935,3935,3935,3935,0
|
|
20230922,190100,87573245,3935,3935,3935,3935,0
|
|
20230922,190000,87573245,3935,3935,3935,3935,0
|
|
20230922,185900,87573245,3935,3935,3935,3935,3281
|
|
20230922,185800,87573245,3935,3935,3935,3935,0
|
|
20230922,185700,87573245,3935,3935,3935,3935,0
|
|
20230922,185600,87573245,3935,3935,3935,3935,0
|
|
20230922,185500,87573245,3935,3935,3935,3935,0
|
|
20230922,185400,87573245,3935,3935,3935,3935,0
|
|
20230922,185300,87573245,3935,3935,3935,3935,0
|
|
20230922,185200,87573245,3935,3935,3935,3935,0
|
|
20230922,185100,87573245,3935,3935,3935,3935,0
|
|
20230922,185000,87573245,3935,3935,3935,3935,0
|
|
20230922,184900,87573245,3935,3935,3935,3935,0
|
|
20230922,184800,87573245,3935,3935,3935,3935,0
|
|
20230922,184700,87573245,3935,3935,3935,3935,0
|
|
20230922,184600,87573245,3935,3935,3935,3935,0
|
|
20230922,184500,87573245,3935,3935,3935,3935,0
|
|
20230922,184400,87573245,3935,3935,3935,3935,0
|
|
20230922,184300,87573245,3935,3935,3935,3935,0
|
|
20230922,184200,87573245,3935,3935,3935,3935,0
|
|
20230922,184100,87573245,3935,3935,3935,3935,0
|
|
20230922,184000,87573245,3935,3935,3935,3935,0
|
|
20230922,183900,87573245,3935,3935,3935,3935,0
|
|
20230922,183800,87573245,3935,3935,3935,3935,0
|
|
20230922,183700,87573245,3935,3935,3935,3935,0
|
|
20230922,183600,87573245,3935,3935,3935,3935,0
|
|
20230922,183500,87573245,3935,3935,3935,3935,0
|
|
20230922,183400,87573245,3935,3935,3935,3935,0
|
|
20230922,183300,87573245,3935,3935,3935,3935,0
|
|
20230922,183200,87573245,3935,3935,3935,3935,0
|
|
20230922,183100,87573245,3935,3935,3935,3935,0
|
|
20230922,183000,87573245,3935,3935,3935,3935,0
|
|
20230922,182900,87573245,3935,3935,3935,3935,3281
|
|
20230922,182800,87573245,3935,3935,3935,3935,0
|
|
20230922,182700,87573245,3935,3935,3935,3935,0
|
|
20230922,182600,87573245,3935,3935,3935,3935,0
|
|
20230922,182500,87573245,3935,3935,3935,3935,0
|
|
20230922,182400,87573245,3935,3935,3935,3935,0
|
|
20230922,182300,87573245,3935,3935,3935,3935,0
|
|
20230922,182200,87573245,3935,3935,3935,3935,0
|
|
20230922,182100,87573245,3935,3935,3935,3935,0
|
|
20230922,182000,87573245,3935,3935,3935,3935,0
|
|
20230922,181900,87573245,3935,3935,3935,3935,0
|
|
20230922,181800,87573245,3935,3935,3935,3935,0
|
|
20230922,181700,87573245,3935,3935,3935,3935,0
|
|
20230922,181600,87573245,3935,3935,3935,3935,0
|
|
20230922,181500,87573245,3935,3935,3935,3935,0
|
|
20230922,181400,87573245,3935,3935,3935,3935,0
|
|
20230922,181300,87573245,3935,3935,3935,3935,0
|
|
20230922,181200,87573245,3935,3935,3935,3935,0
|
|
20230922,181100,87573245,3935,3935,3935,3935,0
|
|
20230922,181000,87573245,3935,3935,3935,3935,0
|
|
20230922,180900,87573245,3935,3935,3935,3935,0
|
|
20230922,180800,87573245,3935,3935,3935,3935,0
|
|
20230922,180700,87573245,3935,3935,3935,3935,0
|
|
20230922,180600,87573245,3935,3935,3935,3935,0
|
|
20230922,180500,87573245,3935,3935,3935,3935,0
|
|
20230922,180400,87573245,3935,3935,3935,3935,0
|
|
20230922,180300,87573245,3935,3935,3935,3935,0
|
|
20230922,180200,87573245,3935,3935,3935,3935,0
|
|
20230922,180100,87573245,3935,3935,3935,3935,0
|
|
20230922,180000,87573245,3935,3935,3935,3935,0
|
|
20230922,175900,87573245,3935,3935,3935,3935,3281
|
|
20230922,175800,87573245,3935,3935,3935,3935,0
|
|
20230922,175700,87573245,3935,3935,3935,3935,0
|
|
20230922,175600,87573245,3935,3935,3935,3935,0
|
|
20230922,175500,87573245,3935,3935,3935,3935,0
|
|
20230922,175400,87573245,3935,3935,3935,3935,0
|
|
20230922,175300,87573245,3935,3935,3935,3935,0
|
|
20230922,175200,87573245,3935,3935,3935,3935,0
|
|
20230922,175100,87573245,3935,3935,3935,3935,0
|
|
20230922,175000,87573245,3935,3935,3935,3935,0
|
|
20230922,174900,87573245,3935,3935,3935,3935,0
|
|
20230922,174800,87573245,3935,3935,3935,3935,0
|
|
20230922,174700,87573245,3935,3935,3935,3935,0
|
|
20230922,174600,87573245,3935,3935,3935,3935,0
|
|
20230922,174500,87573245,3935,3935,3935,3935,0
|
|
20230922,174400,87573245,3935,3935,3935,3935,0
|
|
20230922,174300,87573245,3935,3935,3935,3935,0
|
|
20230922,174200,87573245,3935,3935,3935,3935,0
|
|
20230922,174100,87573245,3935,3935,3935,3935,0
|
|
20230922,174000,87573245,3935,3935,3935,3935,0
|
|
20230922,173900,87573245,3935,3935,3935,3935,0
|
|
20230922,173800,87573245,3935,3935,3935,3935,0
|
|
20230922,173700,87573245,3935,3935,3935,3935,0
|
|
20230922,173600,87573245,3935,3935,3935,3935,0
|
|
20230922,173500,87573245,3935,3935,3935,3935,0
|
|
20230922,173400,87573245,3935,3935,3935,3935,0
|
|
20230922,173300,87573245,3935,3935,3935,3935,0
|
|
20230922,173200,87573245,3935,3935,3935,3935,0
|
|
20230922,173100,87573245,3935,3935,3935,3935,0
|
|
20230922,173000,87573245,3935,3935,3935,3935,0
|
|
20230922,172900,87573245,3935,3935,3935,3935,3281
|
|
20230922,172800,87573245,3935,3935,3935,3935,0
|
|
20230922,172700,87573245,3935,3935,3935,3935,0
|
|
20230922,172600,87573245,3935,3935,3935,3935,0
|
|
20230922,172500,87573245,3935,3935,3935,3935,0
|
|
20230922,172400,87573245,3935,3935,3935,3935,0
|
|
20230922,172300,87573245,3935,3935,3935,3935,0
|
|
20230922,172200,87573245,3935,3935,3935,3935,0
|
|
20230922,172100,87573245,3935,3935,3935,3935,0
|
|
20230922,172000,87573245,3935,3935,3935,3935,0
|
|
20230922,171900,87573245,3935,3935,3935,3935,0
|
|
20230922,171800,87573245,3935,3935,3935,3935,0
|
|
20230922,171700,87573245,3935,3935,3935,3935,0
|
|
20230922,171600,87573245,3935,3935,3935,3935,0
|
|
20230922,171500,87573245,3935,3935,3935,3935,0
|
|
20230922,171400,87573245,3935,3935,3935,3935,0
|
|
20230922,171300,87573245,3935,3935,3935,3935,0
|
|
20230922,171200,87573245,3935,3935,3935,3935,0
|
|
20230922,171100,87573245,3935,3935,3935,3935,0
|
|
20230922,171000,87573245,3935,3935,3935,3935,0
|
|
20230922,170900,87573245,3935,3935,3935,3935,0
|
|
20230922,170800,87573245,3935,3935,3935,3935,0
|
|
20230922,170700,87573245,3935,3935,3935,3935,0
|
|
20230922,170600,87573245,3935,3935,3935,3935,0
|
|
20230922,170500,87573245,3935,3935,3935,3935,0
|
|
20230922,170400,87573245,3935,3935,3935,3935,0
|
|
20230922,170300,87573245,3935,3935,3935,3935,0
|
|
20230922,170200,87573245,3935,3935,3935,3935,0
|
|
20230922,170100,87573245,3935,3935,3935,3935,0
|
|
20230922,170000,87573245,3935,3935,3935,3935,0
|
|
20230922,165900,87573245,3935,3935,3935,3935,3281
|
|
20230922,165800,87573245,3935,3935,3935,3935,0
|
|
20230922,165700,87573245,3935,3935,3935,3935,0
|
|
20230922,165600,87573245,3935,3935,3935,3935,0
|
|
20230922,165500,87573245,3935,3935,3935,3935,0
|
|
20230922,165400,87573245,3935,3935,3935,3935,0
|
|
20230922,165300,87573245,3935,3935,3935,3935,0
|
|
20230922,165200,87573245,3935,3935,3935,3935,0
|
|
20230922,165100,87573245,3935,3935,3935,3935,0
|
|
20230922,165000,87573245,3935,3935,3935,3935,0
|
|
20230922,164900,87573245,3935,3935,3935,3935,0
|
|
20230922,164800,87573245,3935,3935,3935,3935,0
|
|
20230922,164700,87573245,3935,3935,3935,3935,0
|
|
20230922,164600,87573245,3935,3935,3935,3935,0
|
|
20230922,164500,87573245,3935,3935,3935,3935,0
|
|
20230922,164400,87573245,3935,3935,3935,3935,0
|
|
20230922,164300,87573245,3935,3935,3935,3935,0
|
|
20230922,164200,87573245,3935,3935,3935,3935,0
|
|
20230922,164100,87573245,3935,3935,3935,3935,0
|
|
20230922,164000,87573245,3935,3935,3935,3935,0
|
|
20230922,163900,87573245,3935,3935,3935,3935,0
|
|
20230922,163800,87573245,3935,3935,3935,3935,0
|
|
20230922,163700,87573245,3935,3935,3935,3935,0
|
|
20230922,163600,87573245,3935,3935,3935,3935,0
|
|
20230922,163500,87573245,3935,3935,3935,3935,0
|
|
20230922,163400,87573245,3935,3935,3935,3935,0
|
|
20230922,163300,87573245,3935,3935,3935,3935,0
|
|
20230922,163200,87573245,3935,3935,3935,3935,0
|
|
20230922,163100,87573245,3935,3935,3935,3935,0
|
|
20230922,163000,87573245,3935,3935,3935,3935,0
|
|
20230922,162900,87573245,3935,3935,3935,3935,3281
|
|
20230922,162800,87573245,3935,3935,3935,3935,0
|
|
20230922,162700,87573245,3935,3935,3935,3935,0
|
|
20230922,162600,87573245,3935,3935,3935,3935,0
|
|
20230922,162500,87573245,3935,3935,3935,3935,0
|
|
20230922,162400,87573245,3935,3935,3935,3935,0
|
|
20230922,162300,87573245,3935,3935,3935,3935,0
|
|
20230922,162200,87573245,3935,3935,3935,3935,0
|
|
20230922,162100,87573245,3935,3935,3935,3935,0
|
|
20230922,162000,87573245,3935,3935,3935,3935,0
|
|
20230922,161900,87573245,3935,3935,3935,3935,0
|
|
20230922,161800,87573245,3935,3935,3935,3935,0
|
|
20230922,161700,87573245,3935,3935,3935,3935,0
|
|
20230922,161600,87573245,3935,3935,3935,3935,0
|
|
20230922,161500,87573245,3935,3935,3935,3935,0
|
|
20230922,161400,87573245,3935,3935,3935,3935,0
|
|
20230922,161300,87573245,3935,3935,3935,3935,0
|
|
20230922,161200,87573245,3935,3935,3935,3935,0
|
|
20230922,161100,87573245,3935,3935,3935,3935,0
|
|
20230922,161000,87573245,3935,3935,3935,3935,0
|
|
20230922,160900,87573245,3935,3935,3935,3935,0
|
|
20230922,160800,87573245,3935,3935,3935,3935,0
|
|
20230922,160700,87573245,3935,3935,3935,3935,0
|
|
20230922,160600,87573245,3935,3935,3935,3935,0
|
|
20230922,160500,87573245,3935,3935,3935,3935,0
|
|
20230922,160400,87573245,3935,3935,3935,3935,0
|
|
20230922,160300,87573245,3935,3935,3935,3935,0
|
|
20230922,160200,87573245,3935,3935,3935,3935,0
|
|
20230922,160100,87573245,3935,3935,3935,3935,0
|
|
20230922,160000,87573245,3935,3935,3935,3935,0
|
|
20230922,155900,87573245,3935,3935,3935,3935,3281
|
|
20230922,155800,87573245,3935,3935,3935,3935,0
|
|
20230922,155700,87573245,3935,3935,3935,3935,0
|
|
20230922,155600,87573245,3935,3935,3935,3935,0
|
|
20230922,155500,87573245,3935,3935,3935,3935,0
|
|
20230922,155400,87573245,3935,3935,3935,3935,0
|
|
20230922,155300,87573245,3935,3935,3935,3935,0
|
|
20230922,155200,87573245,3935,3935,3935,3935,0
|
|
20230922,155100,87573245,3935,3935,3935,3935,0
|
|
20230922,155000,87573245,3935,3935,3935,3935,0
|
|
20230922,154900,87573245,3935,3935,3935,3935,0
|
|
20230922,154800,87573245,3935,3935,3935,3935,0
|
|
20230922,154700,87573245,3935,3935,3935,3935,0
|
|
20230922,154600,87573245,3935,3935,3935,3935,0
|
|
20230922,154500,87573245,3935,3935,3935,3935,0
|
|
20230922,154400,87573245,3935,3935,3935,3935,0
|
|
20230922,154300,87573245,3935,3935,3935,3935,0
|
|
20230922,154200,87573245,3935,3935,3935,3935,0
|
|
20230922,154100,87573245,3935,3935,3935,3935,0
|
|
20230922,154000,87573245,3935,3935,3935,3935,0
|
|
20230922,153900,87573245,3935,3935,3935,3935,0
|
|
20230922,153800,87573245,3935,3935,3935,3935,0
|
|
20230922,153700,87573245,3935,3935,3935,3935,0
|
|
20230922,153600,87573245,3935,3935,3935,3935,0
|
|
20230922,153500,87573245,3935,3935,3935,3935,0
|
|
20230922,153400,87573245,3935,3935,3935,3935,0
|
|
20230922,153300,87573245,3935,3935,3935,3935,0
|
|
20230922,153200,87573245,3935,3935,3935,3935,0
|
|
20230922,153100,87573245,3935,3935,3935,3935,0
|
|
20230922,153000,87573245,3935,3935,3935,3935,3281
|
|
20230922,152900,74662510,3930,3930,3930,3930,0
|
|
20230922,152800,74662510,3930,3930,3930,3930,0
|
|
20230922,152700,74662510,3930,3930,3930,3930,0
|
|
20230922,152600,74662510,3930,3930,3930,3930,0
|
|
20230922,152500,74662510,3930,3930,3930,3930,0
|
|
20230922,152400,74662510,3930,3930,3930,3930,0
|
|
20230922,152300,74662510,3930,3930,3930,3930,0
|
|
20230922,152200,74662510,3930,3930,3930,3930,0
|
|
20230922,152100,74662510,3930,3930,3930,3930,0
|
|
20230922,152000,74662510,3930,3930,3930,3930,0
|
|
20230922,151900,74662510,3930,3930,3930,3930,0
|
|
20230922,151800,74662510,3930,3930,3930,3930,0
|
|
20230922,151700,74662510,3930,3910,3930,3910,1000
|
|
20230922,151600,70741565,3900,3885,3900,3885,1727
|
|
20230922,151500,64030340,3885,3885,3885,3885,0
|
|
20230922,151400,64030340,3885,3885,3885,3885,0
|
|
20230922,151300,64030340,3885,3885,3885,3885,0
|
|
20230922,151200,64030340,3885,3885,3885,3885,500
|
|
20230922,151100,62087840,3885,3885,3885,3885,0
|
|
20230922,151000,62087840,3885,3885,3885,3885,0
|
|
20230922,150900,62087840,3885,3885,3885,3885,0
|
|
20230922,150800,62087840,3885,3885,3885,3885,0
|
|
20230922,150700,62087840,3885,3885,3885,3885,0
|
|
20230922,150600,62087840,3885,3885,3885,3885,0
|
|
20230922,150500,62087840,3885,3885,3885,3885,100
|
|
20230922,150400,61699340,3885,3885,3885,3885,0
|
|
20230922,150300,61699340,3885,3885,3885,3885,0
|
|
20230922,150200,61699340,3885,3885,3885,3885,129
|
|
20230922,150100,61198175,3885,3885,3885,3885,100
|
|
20230922,150000,60809675,3875,3875,3875,3875,49
|
|
20230922,145900,60619800,3880,3880,3880,3880,0
|
|
20230922,145800,60619800,3880,3885,3885,3880,35
|
|
20230922,145700,60483875,3885,3885,3885,3885,0
|
|
20230922,145600,60483875,3885,3875,3885,3875,120
|
|
20230922,145500,60017875,3885,3885,3885,3885,0
|
|
20230922,145400,60017875,3885,3885,3885,3885,0
|
|
20230922,145300,60017875,3885,3885,3885,3885,100
|
|
20230922,145200,59629375,3875,3875,3875,3875,0
|
|
20230922,145100,59629375,3875,3875,3875,3875,0
|
|
20230922,145000,59629375,3875,3875,3875,3875,14
|
|
20230922,144900,59575125,3885,3885,3885,3885,100
|
|
20230922,144800,59186625,3885,3885,3885,3885,0
|
|
20230922,144700,59186625,3885,3885,3885,3885,0
|
|
20230922,144600,59186625,3885,3885,3885,3885,120
|
|
20230922,144500,58720425,3885,3885,3885,3885,0
|
|
20230922,144400,58720425,3885,3885,3885,3885,0
|
|
20230922,144300,58720425,3885,3885,3885,3885,100
|
|
20230922,144200,58331925,3875,3875,3875,3875,0
|
|
20230922,144100,58331925,3875,3875,3875,3875,0
|
|
20230922,144000,58331925,3875,3875,3875,3875,26
|
|
20230922,143900,58231175,3885,3885,3885,3885,0
|
|
20230922,143800,58231175,3885,3885,3885,3885,1200
|
|
20230922,143700,53569175,3885,3885,3885,3885,1596
|
|
20230922,143600,47368715,3885,3885,3885,3885,0
|
|
20230922,143500,47368715,3885,3885,3885,3885,2
|
|
20230922,143400,47360945,3880,3880,3880,3880,196
|
|
20230922,143300,46600465,3885,3885,3885,3885,0
|
|
20230922,143200,46600465,3885,3885,3885,3885,0
|
|
20230922,143100,46600465,3885,3885,3885,3885,200
|
|
20230922,143000,45823465,3885,3880,3885,3880,517
|
|
20230922,142900,43815490,3885,3905,3905,3885,4588
|
|
20230922,142800,25948695,3925,3925,3925,3925,0
|
|
20230922,142700,25948695,3925,3925,3925,3925,0
|
|
20230922,142600,25948695,3925,3925,3925,3925,0
|
|
20230922,142500,25948695,3925,3925,3925,3925,0
|
|
20230922,142400,25948695,3925,3925,3925,3925,0
|
|
20230922,142300,25948695,3925,3925,3925,3925,0
|
|
20230922,142200,25948695,3925,3925,3925,3925,0
|
|
20230922,142100,25948695,3925,3925,3925,3925,2
|
|
20230922,142000,25940845,3905,3905,3905,3905,26
|
|
20230922,141900,25839315,3925,3925,3925,3925,0
|
|
20230922,141800,25839315,3925,3925,3925,3925,0
|
|
20230922,141700,25839315,3925,3925,3925,3925,0
|
|
20230922,141600,25839315,3925,3925,3925,3925,0
|
|
20230922,141500,25839315,3925,3905,3925,3905,20
|
|
20230922,141400,25761175,3925,3925,3925,3925,0
|
|
20230922,141300,25761175,3925,3925,3925,3925,0
|
|
20230922,141200,25761175,3925,3925,3925,3925,0
|
|
20230922,141100,25761175,3925,3925,3925,3925,2
|
|
20230922,141000,25753325,3905,3905,3905,3905,14
|
|
20230922,140900,25698655,3925,3925,3925,3925,0
|
|
20230922,140800,25698655,3925,3925,3925,3925,0
|
|
20230922,140700,25698655,3925,3925,3925,3925,2
|
|
20230922,140600,25690805,3910,3910,3910,3910,0
|
|
20230922,140500,25690805,3910,3910,3910,3910,30
|
|
20230922,140400,25573505,3925,3925,3925,3925,138
|
|
20230922,140300,25031855,3925,3925,3925,3925,2
|
|
20230922,140200,25024005,3905,3905,3905,3905,0
|
|
20230922,140100,25024005,3905,3905,3905,3905,0
|
|
20230922,140000,25024005,3905,3905,3905,3905,26
|
|
20230922,135900,24922475,3925,3925,3925,3925,0
|
|
20230922,135800,24922475,3925,3925,3925,3925,0
|
|
20230922,135700,24922475,3925,3925,3925,3925,0
|
|
20230922,135600,24922475,3925,3925,3925,3925,0
|
|
20230922,135500,24922475,3925,3925,3925,3925,0
|
|
20230922,135400,24922475,3925,3925,3925,3925,0
|
|
20230922,135300,24922475,3925,3925,3925,3925,0
|
|
20230922,135200,24922475,3925,3925,3925,3925,0
|
|
20230922,135100,24922475,3925,3925,3925,3925,0
|
|
20230922,135000,24922475,3925,3905,3925,3905,16
|
|
20230922,134900,24859955,3925,3925,3925,3925,0
|
|
20230922,134800,24859955,3925,3925,3925,3925,0
|
|
20230922,134700,24859955,3925,3925,3925,3925,0
|
|
20230922,134600,24859955,3925,3925,3925,3925,0
|
|
20230922,134500,24859955,3925,3925,3925,3925,0
|
|
20230922,134400,24859955,3925,3925,3925,3925,2
|
|
20230922,134300,24852105,3905,3905,3905,3905,0
|
|
20230922,134200,24852105,3905,3905,3905,3905,0
|
|
20230922,134100,24852105,3905,3910,3910,3905,330
|
|
20230922,134000,23562515,3910,3910,3910,3910,27
|
|
20230922,133900,23456945,3930,3930,3930,3930,0
|
|
20230922,133800,23456945,3930,3930,3930,3930,0
|
|
20230922,133700,23456945,3930,3930,3930,3930,0
|
|
20230922,133600,23456945,3930,3930,3930,3930,0
|
|
20230922,133500,23456945,3930,3930,3930,3930,0
|
|
20230922,133400,23456945,3930,3930,3930,3930,0
|
|
20230922,133300,23456945,3930,3930,3930,3930,0
|
|
20230922,133200,23456945,3930,3930,3930,3930,0
|
|
20230922,133100,23456945,3930,3930,3930,3930,2
|
|
20230922,133000,23449085,3910,3910,3910,3910,15
|
|
20230922,132900,23390435,3930,3930,3930,3930,0
|
|
20230922,132800,23390435,3930,3930,3930,3930,0
|
|
20230922,132700,23390435,3930,3930,3930,3930,0
|
|
20230922,132600,23390435,3930,3930,3930,3930,0
|
|
20230922,132500,23390435,3930,3930,3930,3930,0
|
|
20230922,132400,23390435,3930,3930,3930,3930,0
|
|
20230922,132300,23390435,3930,3930,3930,3930,25
|
|
20230922,132200,23292185,3930,3930,3930,3930,0
|
|
20230922,132100,23292185,3930,3930,3930,3930,2
|
|
20230922,132000,23284325,3905,3905,3905,3905,27
|
|
20230922,131900,23178890,3930,3930,3930,3930,0
|
|
20230922,131800,23178890,3930,3930,3930,3930,0
|
|
20230922,131700,23178890,3930,3930,3930,3930,0
|
|
20230922,131600,23178890,3930,3930,3930,3930,0
|
|
20230922,131500,23178890,3930,3930,3930,3930,2
|
|
20230922,131400,23171030,3910,3910,3910,3910,0
|
|
20230922,131300,23171030,3910,3910,3910,3910,0
|
|
20230922,131200,23171030,3910,3910,3910,3910,190
|
|
20230922,131100,22428130,3910,3910,3910,3910,2
|
|
20230922,131000,22420310,3905,3905,3905,3905,15
|
|
20230922,130900,22361735,3910,3910,3910,3910,0
|
|
20230922,130800,22361735,3910,3910,3910,3910,0
|
|
20230922,130700,22361735,3910,3910,3910,3910,0
|
|
20230922,130600,22361735,3910,3910,3910,3910,0
|
|
20230922,130500,22361735,3910,3910,3910,3910,2
|
|
20230922,130400,22353915,3900,3900,3900,3900,0
|
|
20230922,130300,22353915,3900,3900,3900,3900,0
|
|
20230922,130200,22353915,3900,3900,3900,3900,0
|
|
20230922,130100,22353915,3900,3900,3900,3900,0
|
|
20230922,130000,22353915,3900,3900,3900,3900,27
|
|
20230922,125900,22248615,3900,3900,3900,3900,0
|
|
20230922,125800,22248615,3900,3900,3900,3900,0
|
|
20230922,125700,22248615,3900,3900,3900,3900,0
|
|
20230922,125600,22248615,3900,3900,3900,3900,0
|
|
20230922,125500,22248615,3900,3900,3900,3900,18
|
|
20230922,125400,22178415,3900,3900,3900,3900,0
|
|
20230922,125300,22178415,3900,3900,3900,3900,0
|
|
20230922,125200,22178415,3900,3900,3900,3900,40
|
|
20230922,125100,22022415,3900,3900,3900,3900,0
|
|
20230922,125000,22022415,3900,3900,3900,3900,15
|
|
20230922,124900,21963915,3900,3900,3900,3900,0
|
|
20230922,124800,21963915,3900,3900,3900,3900,0
|
|
20230922,124700,21963915,3900,3900,3900,3900,0
|
|
20230922,124600,21963915,3900,3900,3900,3900,0
|
|
20230922,124500,21963915,3900,3900,3900,3900,30
|
|
20230922,124400,21846915,3900,3900,3900,3900,0
|
|
20230922,124300,21846915,3900,3900,3900,3900,0
|
|
20230922,124200,21846915,3900,3900,3900,3900,0
|
|
20230922,124100,21846915,3900,3900,3900,3900,0
|
|
20230922,124000,21846915,3900,3900,3900,3900,27
|
|
20230922,123900,21741615,3900,3900,3900,3900,0
|
|
20230922,123800,21741615,3900,3900,3900,3900,0
|
|
20230922,123700,21741615,3900,3900,3900,3900,1
|
|
20230922,123600,21737715,3910,3910,3910,3910,0
|
|
20230922,123500,21737715,3910,3910,3910,3910,0
|
|
20230922,123400,21737715,3910,3910,3910,3910,0
|
|
20230922,123300,21737715,3910,3910,3910,3910,0
|
|
20230922,123200,21737715,3910,3910,3910,3910,0
|
|
20230922,123100,21737715,3910,3910,3910,3910,1
|
|
20230922,123000,21733805,3900,3900,3900,3900,15
|
|
20230922,122900,21675305,3910,3910,3910,3910,0
|
|
20230922,122800,21675305,3910,3910,3910,3910,0
|
|
20230922,122700,21675305,3910,3910,3910,3910,0
|
|
20230922,122600,21675305,3910,3910,3910,3910,0
|
|
20230922,122500,21675305,3910,3910,3910,3910,28
|
|
20230922,122400,21565825,3910,3910,3910,3910,1
|
|
20230922,122300,21561915,3900,3900,3900,3900,0
|
|
20230922,122200,21561915,3900,3900,3900,3900,0
|
|
20230922,122100,21561915,3900,3900,3900,3900,0
|
|
20230922,122000,21561915,3900,3900,3900,3900,27
|
|
20230922,121900,21456615,3900,3900,3900,3900,0
|
|
20230922,121800,21456615,3900,3900,3900,3900,0
|
|
20230922,121700,21456615,3900,3900,3900,3900,0
|
|
20230922,121600,21456615,3900,3900,3900,3900,0
|
|
20230922,121500,21456615,3900,3900,3900,3900,0
|
|
20230922,121400,21456615,3900,3900,3900,3900,0
|
|
20230922,121300,21456615,3900,3900,3900,3900,0
|
|
20230922,121200,21456615,3900,3900,3900,3900,0
|
|
20230922,121100,21456615,3900,3900,3900,3900,0
|
|
20230922,121000,21456615,3900,3900,3900,3900,15
|
|
20230922,120900,21398115,3905,3905,3905,3905,0
|
|
20230922,120800,21398115,3905,3905,3905,3905,0
|
|
20230922,120700,21398115,3905,3905,3905,3905,0
|
|
20230922,120600,21398115,3905,3905,3905,3905,0
|
|
20230922,120500,21398115,3905,3905,3905,3905,268
|
|
20230922,120400,20351575,3905,3905,3905,3905,0
|
|
20230922,120300,20351575,3905,3905,3905,3905,0
|
|
20230922,120200,20351575,3905,3905,3905,3905,0
|
|
20230922,120100,20351575,3905,3905,3905,3905,140
|
|
20230922,120000,19804875,3905,3905,3905,3905,27
|
|
20230922,115900,19699440,3910,3910,3910,3910,0
|
|
20230922,115800,19699440,3910,3910,3910,3910,0
|
|
20230922,115700,19699440,3910,3910,3910,3910,0
|
|
20230922,115600,19699440,3910,3910,3910,3910,0
|
|
20230922,115500,19699440,3910,3910,3910,3910,0
|
|
20230922,115400,19699440,3910,3910,3910,3910,0
|
|
20230922,115300,19699440,3910,3910,3910,3910,0
|
|
20230922,115200,19699440,3910,3910,3910,3910,25
|
|
20230922,115100,19601690,3905,3905,3905,3905,0
|
|
20230922,115000,19601690,3905,3910,3910,3905,359
|
|
20230922,114900,18198005,3910,3910,3910,3910,0
|
|
20230922,114800,18198005,3910,3910,3910,3910,0
|
|
20230922,114700,18198005,3910,3910,3910,3910,0
|
|
20230922,114600,18198005,3910,3910,3910,3910,0
|
|
20230922,114500,18198005,3910,3910,3910,3910,0
|
|
20230922,114400,18198005,3910,3910,3910,3910,0
|
|
20230922,114300,18198005,3910,3910,3910,3910,0
|
|
20230922,114200,18198005,3910,3910,3910,3910,0
|
|
20230922,114100,18198005,3910,3910,3910,3910,0
|
|
20230922,114000,18198005,3910,3910,3910,3910,27
|
|
20230922,113900,18092435,3910,3910,3910,3910,0
|
|
20230922,113800,18092435,3910,3910,3910,3910,0
|
|
20230922,113700,18092435,3910,3910,3910,3910,0
|
|
20230922,113600,18092435,3910,3910,3910,3910,0
|
|
20230922,113500,18092435,3910,3910,3910,3910,18
|
|
20230922,113400,18022055,3915,3915,3915,3915,0
|
|
20230922,113300,18022055,3915,3915,3915,3915,0
|
|
20230922,113200,18022055,3915,3915,3915,3915,0
|
|
20230922,113100,18022055,3915,3915,3915,3915,0
|
|
20230922,113000,18022055,3915,3915,3915,3915,15
|
|
20230922,112900,17963330,3935,3935,3935,3935,1
|
|
20230922,112800,17959395,3910,3910,3910,3910,0
|
|
20230922,112700,17959395,3910,3910,3910,3910,0
|
|
20230922,112600,17959395,3910,3910,3910,3910,0
|
|
20230922,112500,17959395,3910,3915,3915,3910,31
|
|
20230922,112400,17838085,3910,3910,3910,3910,0
|
|
20230922,112300,17838085,3910,3915,3915,3910,120
|
|
20230922,112200,17368595,3915,3915,3915,3915,0
|
|
20230922,112100,17368595,3915,3915,3915,3915,0
|
|
20230922,112000,17368595,3915,3915,3915,3915,27
|
|
20230922,111900,17262890,3915,3915,3915,3915,0
|
|
20230922,111800,17262890,3915,3915,3915,3915,0
|
|
20230922,111700,17262890,3915,3915,3915,3915,0
|
|
20230922,111600,17262890,3915,3915,3915,3915,0
|
|
20230922,111500,17262890,3915,3915,3915,3915,0
|
|
20230922,111400,17262890,3915,3915,3915,3915,0
|
|
20230922,111300,17262890,3915,3915,3915,3915,0
|
|
20230922,111200,17262890,3915,3915,3915,3915,0
|
|
20230922,111100,17262890,3915,3915,3915,3915,0
|
|
20230922,111000,17262890,3915,3915,3915,3915,15
|
|
20230922,110900,17204165,3935,3935,3935,3935,0
|
|
20230922,110800,17204165,3935,3935,3935,3935,0
|
|
20230922,110700,17204165,3935,3935,3935,3935,0
|
|
20230922,110600,17204165,3935,3935,3935,3935,0
|
|
20230922,110500,17204165,3935,3935,3935,3935,0
|
|
20230922,110400,17204165,3935,3935,3935,3935,0
|
|
20230922,110300,17204165,3935,3935,3935,3935,0
|
|
20230922,110200,17204165,3935,3935,3935,3935,0
|
|
20230922,110100,17204165,3935,3935,3935,3935,18
|
|
20230922,110000,17133335,3910,3915,3915,3910,27
|
|
20230922,105900,17027725,3915,3915,3915,3915,2
|
|
20230922,105800,17019895,3915,3915,3915,3915,2
|
|
20230922,105700,17012065,3915,3915,3915,3915,0
|
|
20230922,105600,17012065,3915,3915,3915,3915,0
|
|
20230922,105500,17012065,3915,3915,3915,3915,4
|
|
20230922,105400,16996405,3915,3915,3915,3915,0
|
|
20230922,105300,16996405,3915,3915,3915,3915,0
|
|
20230922,105200,16996405,3915,3915,3915,3915,8
|
|
20230922,105100,16965085,3915,3915,3915,3915,2
|
|
20230922,105000,16957255,3910,3910,3910,3910,15
|
|
20230922,104900,16898605,3915,3915,3915,3915,0
|
|
20230922,104800,16898605,3915,3915,3915,3915,13
|
|
20230922,104700,16847710,3915,3915,3915,3915,2
|
|
20230922,104600,16839880,3905,3910,3910,3905,408
|
|
20230922,104500,15245605,3915,3915,3915,3915,0
|
|
20230922,104400,15245605,3915,3915,3915,3915,0
|
|
20230922,104300,15245605,3915,3915,3915,3915,12
|
|
20230922,104200,15198625,3915,3915,3915,3915,0
|
|
20230922,104100,15198625,3915,3915,3915,3915,300
|
|
20230922,104000,14024125,3910,3910,3910,3910,27
|
|
20230922,103900,13918555,3915,3915,3915,3915,0
|
|
20230922,103800,13918555,3915,3915,3915,3915,0
|
|
20230922,103700,13918555,3915,3915,3915,3915,0
|
|
20230922,103600,13918555,3915,3915,3915,3915,0
|
|
20230922,103500,13918555,3915,3915,3915,3915,0
|
|
20230922,103400,13918555,3915,3915,3915,3915,2
|
|
20230922,103300,13910725,3910,3910,3910,3910,0
|
|
20230922,103200,13910725,3910,3910,3910,3910,0
|
|
20230922,103100,13910725,3910,3910,3910,3910,0
|
|
20230922,103000,13910725,3910,3905,3910,3905,22
|
|
20230922,102900,13824780,3910,3910,3910,3910,0
|
|
20230922,102800,13824780,3910,3910,3910,3910,0
|
|
20230922,102700,13824780,3910,3910,3910,3910,0
|
|
20230922,102600,13824780,3910,3910,3910,3910,0
|
|
20230922,102500,13824780,3910,3910,3910,3910,0
|
|
20230922,102400,13824780,3910,3910,3910,3910,2
|
|
20230922,102300,13816960,3905,3905,3905,3905,0
|
|
20230922,102200,13816960,3905,3905,3905,3905,0
|
|
20230922,102100,13816960,3905,3905,3905,3905,0
|
|
20230922,102000,13816960,3905,3905,3905,3905,27
|
|
20230922,101900,13711525,3910,3910,3910,3910,0
|
|
20230922,101800,13711525,3910,3910,3910,3910,1
|
|
20230922,101700,13707615,3910,3910,3910,3910,0
|
|
20230922,101600,13707615,3910,3910,3910,3910,9
|
|
20230922,101500,13672425,3910,3905,3910,3905,21
|
|
20230922,101400,13590410,3910,3910,3910,3910,40
|
|
20230922,101300,13434010,3910,3910,3910,3910,0
|
|
20230922,101200,13434010,3910,3910,3910,3910,0
|
|
20230922,101100,13434010,3910,3910,3910,3910,1
|
|
20230922,101000,13430100,3905,3905,3905,3905,15
|
|
20230922,100900,13371525,3910,3910,3910,3910,0
|
|
20230922,100800,13371525,3910,3910,3910,3910,0
|
|
20230922,100700,13371525,3910,3910,3910,3910,102
|
|
20230922,100600,12972705,3905,3905,3905,3905,12
|
|
20230922,100500,12925845,3905,3895,3905,3895,133
|
|
20230922,100400,12407790,3910,3910,3910,3910,0
|
|
20230922,100300,12407790,3910,3905,3910,3905,3
|
|
20230922,100200,12396070,3905,3905,3905,3905,42
|
|
20230922,100100,12232060,3910,3910,3910,3910,0
|
|
20230922,100000,12232060,3910,3905,3910,3905,29
|
|
20230922,095900,12118805,3910,3910,3910,3910,2
|
|
20230922,095800,12110985,3910,3910,3910,3910,52
|
|
20230922,095700,11907665,3915,3915,3915,3915,0
|
|
20230922,095600,11907665,3915,3915,3915,3915,0
|
|
20230922,095500,11907665,3915,3915,3915,3915,0
|
|
20230922,095400,11907665,3915,3915,3915,3915,0
|
|
20230922,095300,11907665,3915,3915,3915,3915,0
|
|
20230922,095200,11907665,3915,3915,3915,3915,0
|
|
20230922,095100,11907665,3915,3915,3915,3915,0
|
|
20230922,095000,11907665,3915,3905,3915,3905,17
|
|
20230922,094900,11841260,3915,3915,3915,3915,0
|
|
20230922,094800,11841260,3915,3915,3915,3915,0
|
|
20230922,094700,11841260,3915,3915,3915,3915,2
|
|
20230922,094600,11833430,3910,3910,3910,3910,32
|
|
20230922,094500,11708310,3915,3915,3915,3915,1
|
|
20230922,094400,11704395,3915,3915,3915,3915,0
|
|
20230922,094300,11704395,3915,3915,3915,3915,20
|
|
20230922,094200,11626095,3915,3915,3915,3915,2
|
|
20230922,094100,11618265,3910,3910,3910,3910,278
|
|
20230922,094000,10531285,3910,3905,3910,3905,29
|
|
20230922,093900,10418030,3910,3910,3910,3910,0
|
|
20230922,093800,10418030,3910,3910,3910,3910,0
|
|
20230922,093700,10418030,3910,3910,3910,3910,0
|
|
20230922,093600,10418030,3910,3910,3910,3910,0
|
|
20230922,093500,10418030,3910,3910,3910,3910,0
|
|
20230922,093400,10418030,3910,3910,3910,3910,0
|
|
20230922,093300,10418030,3910,3910,3910,3910,100
|
|
20230922,093200,10027030,3910,3910,3910,3910,0
|
|
20230922,093100,10027030,3910,3910,3910,3910,0
|
|
20230922,093000,10027030,3910,3905,3910,3905,17
|
|
20230922,092900,9960635,3910,3910,3910,3910,0
|
|
20230922,092800,9960635,3910,3910,3910,3910,0
|
|
20230922,092700,9960635,3910,3910,3910,3910,0
|
|
20230922,092600,9960635,3910,3910,3910,3910,0
|
|
20230922,092500,9960635,3910,3910,3910,3910,0
|
|
20230922,092400,9960635,3910,3910,3910,3910,1
|
|
20230922,092300,9956725,3910,3910,3910,3910,0
|
|
20230922,092200,9956725,3910,3910,3910,3910,0
|
|
20230922,092100,9956725,3910,3910,3910,3910,0
|
|
20230922,092000,9956725,3910,3900,3910,3895,29
|
|
20230922,091900,9843735,3910,3910,3910,3910,0
|
|
20230922,091800,9843735,3910,3910,3910,3910,2
|
|
20230922,091700,9835915,3900,3900,3900,3900,0
|
|
20230922,091600,9835915,3900,3900,3900,3895,652
|
|
20230922,091500,7296260,3905,3900,3905,3900,8
|
|
20230922,091400,7265040,3905,3905,3905,3905,0
|
|
20230922,091300,7265040,3905,3905,3905,3905,0
|
|
20230922,091200,7265040,3905,3905,3905,3905,0
|
|
20230922,091100,7265040,3905,3905,3905,3905,0
|
|
20230922,091000,7265040,3905,3905,3905,3905,4
|
|
20230922,090900,7249420,3905,3905,3905,3905,2
|
|
20230922,090800,7241610,3875,3885,3885,3875,155
|
|
20230922,090700,6640395,3900,3900,3900,3900,0
|
|
20230922,090600,6640395,3900,3905,3905,3900,34
|
|
20230922,090500,6507730,3905,3940,3940,3905,1066
|
|
20230922,090400,2344685,3915,3915,3915,3915,4
|
|
20230922,090300,2329025,3945,3925,3945,3920,42
|
|
20230922,090200,2164180,3945,3945,3945,3945,0
|
|
20230922,090100,2164180,3945,3935,3945,3930,77
|
|
20230922,090000,1861200,3960,3960,3960,3960,470
|