586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184300,70818545,4970,4970,4970,4970,335
|
|
20230921,184200,70818545,4970,4970,4970,4970,0
|
|
20230921,184100,70818545,4970,4970,4970,4970,0
|
|
20230921,184000,70818545,4970,4970,4970,4970,0
|
|
20230921,183900,70818545,4970,4970,4970,4970,0
|
|
20230921,183800,70818545,4970,4970,4970,4970,0
|
|
20230921,183700,70818545,4970,4970,4970,4970,0
|
|
20230921,183600,70818545,4970,4970,4970,4970,0
|
|
20230921,183500,70818545,4970,4970,4970,4970,0
|
|
20230921,183400,70818545,4970,4970,4970,4970,0
|
|
20230921,183300,70818545,4970,4970,4970,4970,0
|
|
20230921,183200,70818545,4970,4970,4970,4970,0
|
|
20230921,183100,70818545,4970,4970,4970,4970,0
|
|
20230921,183000,70818545,4970,4970,4970,4970,0
|
|
20230921,182900,70818545,4970,4970,4970,4970,0
|
|
20230921,182800,70818545,4970,4970,4970,4970,0
|
|
20230921,182700,70818545,4970,4970,4970,4970,0
|
|
20230921,182600,70818545,4970,4970,4970,4970,0
|
|
20230921,182500,70818545,4970,4970,4970,4970,0
|
|
20230921,182400,70818545,4970,4970,4970,4970,0
|
|
20230921,182300,70818545,4970,4970,4970,4970,0
|
|
20230921,182200,70818545,4970,4970,4970,4970,0
|
|
20230921,182100,70818545,4970,4970,4970,4970,0
|
|
20230921,182000,70818545,4970,4970,4970,4970,0
|
|
20230921,181900,70818545,4970,4970,4970,4970,0
|
|
20230921,181800,70818545,4970,4970,4970,4970,0
|
|
20230921,181700,70818545,4970,4970,4970,4970,0
|
|
20230921,181600,70818545,4970,4970,4970,4970,0
|
|
20230921,181500,70818545,4970,4970,4970,4970,0
|
|
20230921,181400,70818545,4970,4970,4970,4970,0
|
|
20230921,181300,70818545,4970,4970,4970,4970,335
|
|
20230921,181200,70818545,4970,4970,4970,4970,0
|
|
20230921,181100,70818545,4970,4970,4970,4970,0
|
|
20230921,181000,70818545,4970,4970,4970,4970,0
|
|
20230921,180900,70818545,4970,4970,4970,4970,0
|
|
20230921,180800,70818545,4970,4970,4970,4970,0
|
|
20230921,180700,70818545,4970,4970,4970,4970,0
|
|
20230921,180600,70818545,4970,4970,4970,4970,0
|
|
20230921,180500,70818545,4970,4970,4970,4970,0
|
|
20230921,180400,70818545,4970,4970,4970,4970,0
|
|
20230921,180300,70818545,4970,4970,4970,4970,0
|
|
20230921,180200,70818545,4970,4970,4970,4970,0
|
|
20230921,180100,70818545,4970,4970,4970,4970,0
|
|
20230921,180000,70818545,4970,4970,4970,4970,0
|
|
20230921,175900,70818545,4970,4970,4970,4970,0
|
|
20230921,175800,70818545,4970,4970,4970,4970,0
|
|
20230921,175700,70818545,4970,4970,4970,4970,0
|
|
20230921,175600,70818545,4970,4970,4970,4970,0
|
|
20230921,175500,70818545,4970,4970,4970,4970,0
|
|
20230921,175400,70818545,4970,4970,4970,4970,0
|
|
20230921,175300,70818545,4970,4970,4970,4970,0
|
|
20230921,175200,70818545,4970,4970,4970,4970,0
|
|
20230921,175100,70818545,4970,4970,4970,4970,0
|
|
20230921,175000,70818545,4970,4970,4970,4970,0
|
|
20230921,174900,70818545,4970,4970,4970,4970,0
|
|
20230921,174800,70818545,4970,4970,4970,4970,0
|
|
20230921,174700,70818545,4970,4970,4970,4970,0
|
|
20230921,174600,70818545,4970,4970,4970,4970,0
|
|
20230921,174500,70818545,4970,4970,4970,4970,0
|
|
20230921,174400,70818545,4970,4970,4970,4970,0
|
|
20230921,174300,70818545,4970,4970,4970,4970,335
|
|
20230921,174200,70818545,4970,4970,4970,4970,0
|
|
20230921,174100,70818545,4970,4970,4970,4970,0
|
|
20230921,174000,70818545,4970,4970,4970,4970,0
|
|
20230921,173900,70818545,4970,4970,4970,4970,0
|
|
20230921,173800,70818545,4970,4970,4970,4970,0
|
|
20230921,173700,70818545,4970,4970,4970,4970,0
|
|
20230921,173600,70818545,4970,4970,4970,4970,0
|
|
20230921,173500,70818545,4970,4970,4970,4970,0
|
|
20230921,173400,70818545,4970,4970,4970,4970,0
|
|
20230921,173300,70818545,4970,4970,4970,4970,0
|
|
20230921,173200,70818545,4970,4970,4970,4970,0
|
|
20230921,173100,70818545,4970,4970,4970,4970,0
|
|
20230921,173000,70818545,4970,4970,4970,4970,0
|
|
20230921,172900,70818545,4970,4970,4970,4970,0
|
|
20230921,172800,70818545,4970,4970,4970,4970,0
|
|
20230921,172700,70818545,4970,4970,4970,4970,0
|
|
20230921,172600,70818545,4970,4970,4970,4970,0
|
|
20230921,172500,70818545,4970,4970,4970,4970,0
|
|
20230921,172400,70818545,4970,4970,4970,4970,0
|
|
20230921,172300,70818545,4970,4970,4970,4970,0
|
|
20230921,172200,70818545,4970,4970,4970,4970,0
|
|
20230921,172100,70818545,4970,4970,4970,4970,0
|
|
20230921,172000,70818545,4970,4970,4970,4970,0
|
|
20230921,171900,70818545,4970,4970,4970,4970,0
|
|
20230921,171800,70818545,4970,4970,4970,4970,0
|
|
20230921,171700,70818545,4970,4970,4970,4970,0
|
|
20230921,171600,70818545,4970,4970,4970,4970,0
|
|
20230921,171500,70818545,4970,4970,4970,4970,0
|
|
20230921,171400,70818545,4970,4970,4970,4970,0
|
|
20230921,171300,70818545,4970,4970,4970,4970,335
|
|
20230921,171200,70818545,4970,4970,4970,4970,0
|
|
20230921,171100,70818545,4970,4970,4970,4970,0
|
|
20230921,171000,70818545,4970,4970,4970,4970,0
|
|
20230921,170900,70818545,4970,4970,4970,4970,0
|
|
20230921,170800,70818545,4970,4970,4970,4970,0
|
|
20230921,170700,70818545,4970,4970,4970,4970,0
|
|
20230921,170600,70818545,4970,4970,4970,4970,0
|
|
20230921,170500,70818545,4970,4970,4970,4970,0
|
|
20230921,170400,70818545,4970,4970,4970,4970,0
|
|
20230921,170300,70818545,4970,4970,4970,4970,0
|
|
20230921,170200,70818545,4970,4970,4970,4970,0
|
|
20230921,170100,70818545,4970,4970,4970,4970,0
|
|
20230921,170000,70818545,4970,4970,4970,4970,0
|
|
20230921,165900,70818545,4970,4970,4970,4970,0
|
|
20230921,165800,70818545,4970,4970,4970,4970,0
|
|
20230921,165700,70818545,4970,4970,4970,4970,0
|
|
20230921,165600,70818545,4970,4970,4970,4970,0
|
|
20230921,165500,70818545,4970,4970,4970,4970,0
|
|
20230921,165400,70818545,4970,4970,4970,4970,0
|
|
20230921,165300,70818545,4970,4970,4970,4970,0
|
|
20230921,165200,70818545,4970,4970,4970,4970,0
|
|
20230921,165100,70818545,4970,4970,4970,4970,0
|
|
20230921,165000,70818545,4970,4970,4970,4970,0
|
|
20230921,164900,70818545,4970,4970,4970,4970,0
|
|
20230921,164800,70818545,4970,4970,4970,4970,0
|
|
20230921,164700,70818545,4970,4970,4970,4970,0
|
|
20230921,164600,70818545,4970,4970,4970,4970,0
|
|
20230921,164500,70818545,4970,4970,4970,4970,0
|
|
20230921,164400,70818545,4970,4970,4970,4970,0
|
|
20230921,164300,70818545,4970,4970,4970,4970,335
|
|
20230921,164200,70818545,4970,4970,4970,4970,0
|
|
20230921,164100,70818545,4970,4970,4970,4970,0
|
|
20230921,164000,70818545,4970,4970,4970,4970,0
|
|
20230921,163900,70818545,4970,4970,4970,4970,0
|
|
20230921,163800,70818545,4970,4970,4970,4970,0
|
|
20230921,163700,70818545,4970,4970,4970,4970,0
|
|
20230921,163600,70818545,4970,4970,4970,4970,0
|
|
20230921,163500,70818545,4970,4970,4970,4970,0
|
|
20230921,163400,70818545,4970,4970,4970,4970,0
|
|
20230921,163300,70818545,4970,4970,4970,4970,0
|
|
20230921,163200,70818545,4970,4970,4970,4970,0
|
|
20230921,163100,70818545,4970,4970,4970,4970,0
|
|
20230921,163000,70818545,4970,4970,4970,4970,0
|
|
20230921,162900,70818545,4970,4970,4970,4970,0
|
|
20230921,162800,70818545,4970,4970,4970,4970,0
|
|
20230921,162700,70818545,4970,4970,4970,4970,0
|
|
20230921,162600,70818545,4970,4970,4970,4970,0
|
|
20230921,162500,70818545,4970,4970,4970,4970,0
|
|
20230921,162400,70818545,4970,4970,4970,4970,0
|
|
20230921,162300,70818545,4970,4970,4970,4970,0
|
|
20230921,162200,70818545,4970,4970,4970,4970,0
|
|
20230921,162100,70818545,4970,4970,4970,4970,0
|
|
20230921,162000,70818545,4970,4970,4970,4970,0
|
|
20230921,161900,70818545,4970,4970,4970,4970,0
|
|
20230921,161800,70818545,4970,4970,4970,4970,0
|
|
20230921,161700,70818545,4970,4970,4970,4970,0
|
|
20230921,161600,70818545,4970,4970,4970,4970,0
|
|
20230921,161500,70818545,4970,4970,4970,4970,0
|
|
20230921,161400,70818545,4970,4970,4970,4970,0
|
|
20230921,161300,70818545,4970,4970,4970,4970,335
|
|
20230921,161200,70818545,4970,4970,4970,4970,0
|
|
20230921,161100,70818545,4970,4970,4970,4970,0
|
|
20230921,161000,70818545,4970,4970,4970,4970,0
|
|
20230921,160900,70818545,4970,4970,4970,4970,0
|
|
20230921,160800,70818545,4970,4970,4970,4970,0
|
|
20230921,160700,70818545,4970,4970,4970,4970,0
|
|
20230921,160600,70818545,4970,4970,4970,4970,0
|
|
20230921,160500,70818545,4970,4970,4970,4970,0
|
|
20230921,160400,70818545,4970,4970,4970,4970,0
|
|
20230921,160300,70818545,4970,4970,4970,4970,0
|
|
20230921,160200,70818545,4970,4970,4970,4970,0
|
|
20230921,160100,70818545,4970,4970,4970,4970,0
|
|
20230921,160000,70818545,4970,4970,4970,4970,0
|
|
20230921,155900,70818545,4970,4970,4970,4970,0
|
|
20230921,155800,70818545,4970,4970,4970,4970,0
|
|
20230921,155700,70818545,4970,4970,4970,4970,0
|
|
20230921,155600,70818545,4970,4970,4970,4970,0
|
|
20230921,155500,70818545,4970,4970,4970,4970,0
|
|
20230921,155400,70818545,4970,4970,4970,4970,0
|
|
20230921,155300,70818545,4970,4970,4970,4970,0
|
|
20230921,155200,70818545,4970,4970,4970,4970,0
|
|
20230921,155100,70818545,4970,4970,4970,4970,0
|
|
20230921,155000,70818545,4970,4970,4970,4970,0
|
|
20230921,154900,70818545,4970,4970,4970,4970,0
|
|
20230921,154800,70818545,4970,4970,4970,4970,0
|
|
20230921,154700,70818545,4970,4970,4970,4970,0
|
|
20230921,154600,70818545,4970,4970,4970,4970,0
|
|
20230921,154500,70818545,4970,4970,4970,4970,0
|
|
20230921,154400,70818545,4970,4970,4970,4970,0
|
|
20230921,154300,70818545,4970,4970,4970,4970,335
|
|
20230921,154200,70818545,4970,4970,4970,4970,0
|
|
20230921,154100,70818545,4970,4970,4970,4970,0
|
|
20230921,154000,70818545,4970,4970,4970,4970,0
|
|
20230921,153900,70818545,4970,4970,4970,4970,0
|
|
20230921,153800,70818545,4970,4970,4970,4970,0
|
|
20230921,153700,70818545,4970,4970,4970,4970,0
|
|
20230921,153600,70818545,4970,4970,4970,4970,0
|
|
20230921,153500,70818545,4970,4970,4970,4970,0
|
|
20230921,153400,70818545,4970,4970,4970,4970,0
|
|
20230921,153300,70818545,4970,4970,4970,4970,0
|
|
20230921,153200,70818545,4970,4970,4970,4970,0
|
|
20230921,153100,70818545,4970,4970,4970,4970,0
|
|
20230921,153000,70818545,4970,4970,4970,4970,335
|
|
20230921,152900,69153595,5010,5010,5010,5010,0
|
|
20230921,152800,69153595,5010,5010,5010,5010,0
|
|
20230921,152700,69153595,5010,5010,5010,5010,0
|
|
20230921,152600,69153595,5010,5010,5010,5010,0
|
|
20230921,152500,69153595,5010,5010,5010,5010,0
|
|
20230921,152400,69153595,5010,5010,5010,5010,0
|
|
20230921,152300,69153595,5010,5010,5010,5010,0
|
|
20230921,152200,69153595,5010,5010,5010,5010,0
|
|
20230921,152100,69153595,5010,5010,5010,5010,0
|
|
20230921,152000,69153595,5010,5010,5010,5010,0
|
|
20230921,151900,69153595,5010,5010,5010,5010,0
|
|
20230921,151800,69153595,5010,5010,5010,5010,0
|
|
20230921,151700,69153595,5010,5010,5010,5010,0
|
|
20230921,151600,69153595,5010,5010,5010,5010,0
|
|
20230921,151500,69153595,5010,5010,5010,5010,0
|
|
20230921,151400,69153595,5010,5010,5010,5010,0
|
|
20230921,151300,69153595,5010,5010,5010,5010,0
|
|
20230921,151200,69153595,5010,5010,5010,5010,2
|
|
20230921,151100,69143575,5050,5050,5050,5050,0
|
|
20230921,151000,69143575,5050,5050,5050,5050,0
|
|
20230921,150900,69143575,5050,5050,5050,5050,0
|
|
20230921,150800,69143575,5050,5050,5050,5050,0
|
|
20230921,150700,69143575,5050,5050,5050,5050,0
|
|
20230921,150600,69143575,5050,5050,5050,5050,0
|
|
20230921,150500,69143575,5050,5050,5050,5050,0
|
|
20230921,150400,69143575,5050,5050,5050,5050,0
|
|
20230921,150300,69143575,5050,5020,5050,5020,103
|
|
20230921,150200,68624525,4965,4965,4965,4965,0
|
|
20230921,150100,68624525,4965,4965,4965,4965,0
|
|
20230921,150000,68624525,4965,4970,4970,4965,50
|
|
20230921,145900,68376085,4970,4970,4970,4970,0
|
|
20230921,145800,68376085,4970,4970,4970,4970,0
|
|
20230921,145700,68376085,4970,4970,4970,4970,0
|
|
20230921,145600,68376085,4970,4970,4970,4970,0
|
|
20230921,145500,68376085,4970,4970,4970,4970,1
|
|
20230921,145400,68371115,4965,4965,4965,4965,0
|
|
20230921,145300,68371115,4965,4965,4965,4965,0
|
|
20230921,145200,68371115,4965,4965,4965,4965,0
|
|
20230921,145100,68371115,4965,4965,4965,4965,0
|
|
20230921,145000,68371115,4965,4965,4965,4965,0
|
|
20230921,144900,68371115,4965,4965,4965,4965,0
|
|
20230921,144800,68371115,4965,4965,4965,4965,0
|
|
20230921,144700,68371115,4965,4965,4965,4965,0
|
|
20230921,144600,68371115,4965,4965,4965,4965,0
|
|
20230921,144500,68371115,4965,4965,4965,4965,0
|
|
20230921,144400,68371115,4965,4965,4965,4965,0
|
|
20230921,144300,68371115,4965,4965,4965,4965,0
|
|
20230921,144200,68371115,4965,4965,4965,4965,0
|
|
20230921,144100,68371115,4965,4965,4965,4965,0
|
|
20230921,144000,68371115,4965,4965,4965,4965,0
|
|
20230921,143900,68371115,4965,4965,4965,4965,0
|
|
20230921,143800,68371115,4965,4965,4965,4965,0
|
|
20230921,143700,68371115,4965,4965,4965,4965,0
|
|
20230921,143600,68371115,4965,4965,4965,4965,0
|
|
20230921,143500,68371115,4965,4965,4965,4965,0
|
|
20230921,143400,68371115,4965,4965,4965,4965,0
|
|
20230921,143300,68371115,4965,4965,4965,4965,0
|
|
20230921,143200,68371115,4965,4965,4965,4965,0
|
|
20230921,143100,68371115,4965,4965,4965,4965,0
|
|
20230921,143000,68371115,4965,4965,4965,4965,0
|
|
20230921,142900,68371115,4965,4965,4965,4965,0
|
|
20230921,142800,68371115,4965,4965,4965,4965,0
|
|
20230921,142700,68371115,4965,4965,4965,4965,0
|
|
20230921,142600,68371115,4965,4965,4965,4965,0
|
|
20230921,142500,68371115,4965,4965,4965,4965,0
|
|
20230921,142400,68371115,4965,4965,4965,4965,0
|
|
20230921,142300,68371115,4965,4965,4965,4965,0
|
|
20230921,142200,68371115,4965,4965,4965,4965,0
|
|
20230921,142100,68371115,4965,4965,4965,4965,10
|
|
20230921,142000,68321465,4965,4965,4965,4965,0
|
|
20230921,141900,68321465,4965,4965,4965,4965,0
|
|
20230921,141800,68321465,4965,4965,4965,4965,0
|
|
20230921,141700,68321465,4965,4965,4965,4965,0
|
|
20230921,141600,68321465,4965,4965,4965,4965,0
|
|
20230921,141500,68321465,4965,4965,4965,4965,0
|
|
20230921,141400,68321465,4965,4965,4965,4965,0
|
|
20230921,141300,68321465,4965,4965,4965,4965,0
|
|
20230921,141200,68321465,4965,4965,4965,4965,0
|
|
20230921,141100,68321465,4965,4965,4965,4965,0
|
|
20230921,141000,68321465,4965,4965,4965,4965,0
|
|
20230921,140900,68321465,4965,4965,4965,4965,1
|
|
20230921,140800,68316500,5080,5040,5080,5040,303
|
|
20230921,140700,66784600,5060,5060,5060,5060,0
|
|
20230921,140600,66784600,5060,5060,5060,5060,3
|
|
20230921,140500,66769420,5060,5060,5060,5060,0
|
|
20230921,140400,66769420,5060,5040,5060,5040,303
|
|
20230921,140300,65239520,5050,5030,5050,5030,909
|
|
20230921,140200,60651010,5030,4960,5030,4960,606
|
|
20230921,140100,57635225,4960,4955,4960,4955,303
|
|
20230921,140000,56133250,4960,4960,4960,4960,606
|
|
20230921,135900,53127490,4960,4960,4960,4960,303
|
|
20230921,135800,51624610,4970,4930,4970,4930,732
|
|
20230921,135700,48006430,4930,4930,4930,4930,0
|
|
20230921,135600,48006430,4930,4930,4930,4930,0
|
|
20230921,135500,48006430,4930,4930,4930,4930,74
|
|
20230921,135400,47641610,4930,4930,4930,4930,26
|
|
20230921,135300,47513430,4950,4950,4950,4950,0
|
|
20230921,135200,47513430,4950,4950,4950,4950,1
|
|
20230921,135100,47508480,4925,4925,4925,4925,1
|
|
20230921,135000,47503555,4930,4930,4930,4930,115
|
|
20230921,134900,46936605,4930,4935,4935,4930,873
|
|
20230921,134800,42631615,4930,4930,4930,4930,0
|
|
20230921,134700,42631615,4930,4930,4930,4930,0
|
|
20230921,134600,42631615,4930,4930,4930,4930,0
|
|
20230921,134500,42631615,4930,4930,4930,4930,0
|
|
20230921,134400,42631615,4930,4930,4930,4930,0
|
|
20230921,134300,42631615,4930,4930,4930,4930,0
|
|
20230921,134200,42631615,4930,4930,4930,4930,0
|
|
20230921,134100,42631615,4930,4930,4930,4930,0
|
|
20230921,134000,42631615,4930,4930,4930,4930,0
|
|
20230921,133900,42631615,4930,4930,4930,4930,0
|
|
20230921,133800,42631615,4930,4930,4930,4930,0
|
|
20230921,133700,42631615,4930,4930,4930,4930,0
|
|
20230921,133600,42631615,4930,4930,4930,4930,0
|
|
20230921,133500,42631615,4930,4930,4930,4930,0
|
|
20230921,133400,42631615,4930,4930,4930,4930,0
|
|
20230921,133300,42631615,4930,4930,4930,4930,0
|
|
20230921,133200,42631615,4930,4930,4930,4930,0
|
|
20230921,133100,42631615,4930,4930,4930,4930,0
|
|
20230921,133000,42631615,4930,4930,4930,4930,0
|
|
20230921,132900,42631615,4930,4930,4930,4930,0
|
|
20230921,132800,42631615,4930,4930,4930,4930,0
|
|
20230921,132700,42631615,4930,4930,4930,4930,0
|
|
20230921,132600,42631615,4930,4930,4930,4930,0
|
|
20230921,132500,42631615,4930,4930,4930,4930,0
|
|
20230921,132400,42631615,4930,4930,4930,4930,0
|
|
20230921,132300,42631615,4930,4930,4930,4930,0
|
|
20230921,132200,42631615,4930,4930,4930,4930,0
|
|
20230921,132100,42631615,4930,4930,4930,4930,0
|
|
20230921,132000,42631615,4930,4930,4930,4930,149
|
|
20230921,131900,41897045,4965,4965,4965,4965,0
|
|
20230921,131800,41897045,4965,4965,4965,4965,0
|
|
20230921,131700,41897045,4965,4965,4965,4965,0
|
|
20230921,131600,41897045,4965,4965,4965,4965,0
|
|
20230921,131500,41897045,4965,4965,4965,4965,0
|
|
20230921,131400,41897045,4965,4965,4965,4965,0
|
|
20230921,131300,41897045,4965,4965,4965,4965,0
|
|
20230921,131200,41897045,4965,4935,4965,4935,100
|
|
20230921,131100,41403035,4935,4935,4935,4935,0
|
|
20230921,131000,41403035,4935,4935,4935,4935,0
|
|
20230921,130900,41403035,4935,4935,4935,4935,0
|
|
20230921,130800,41403035,4935,4935,4935,4935,0
|
|
20230921,130700,41403035,4935,4935,4935,4935,0
|
|
20230921,130600,41403035,4935,4935,4935,4935,0
|
|
20230921,130500,41403035,4935,4935,4935,4935,0
|
|
20230921,130400,41403035,4935,4935,4935,4935,0
|
|
20230921,130300,41403035,4935,4935,4935,4935,0
|
|
20230921,130200,41403035,4935,4935,4935,4935,0
|
|
20230921,130100,41403035,4935,4935,4935,4935,0
|
|
20230921,130000,41403035,4935,4935,4935,4935,0
|
|
20230921,125900,41403035,4935,4935,4935,4935,0
|
|
20230921,125800,41403035,4935,4935,4935,4935,0
|
|
20230921,125700,41403035,4935,4935,4935,4935,0
|
|
20230921,125600,41403035,4935,4935,4935,4935,2
|
|
20230921,125500,41393165,4935,4935,4935,4935,0
|
|
20230921,125400,41393165,4935,4935,4935,4935,0
|
|
20230921,125300,41393165,4935,4935,4935,4935,5
|
|
20230921,125200,41368490,4930,4930,4930,4930,0
|
|
20230921,125100,41368490,4930,4930,4930,4930,0
|
|
20230921,125000,41368490,4930,4930,4930,4930,0
|
|
20230921,124900,41368490,4930,4930,4930,4930,0
|
|
20230921,124800,41368490,4930,4930,4930,4930,1
|
|
20230921,124700,41363560,4925,4925,4925,4925,856
|
|
20230921,124600,37147760,4925,4925,4925,4925,0
|
|
20230921,124500,37147760,4925,4930,4930,4925,341
|
|
20230921,124400,35466640,4930,4930,4930,4930,0
|
|
20230921,124300,35466640,4930,4930,4930,4930,0
|
|
20230921,124200,35466640,4930,4930,4930,4930,0
|
|
20230921,124100,35466640,4930,4930,4930,4930,0
|
|
20230921,124000,35466640,4930,4930,4930,4930,0
|
|
20230921,123900,35466640,4930,4930,4930,4930,0
|
|
20230921,123800,35466640,4930,4930,4930,4930,0
|
|
20230921,123700,35466640,4930,4930,4930,4930,0
|
|
20230921,123600,35466640,4930,4930,4930,4930,0
|
|
20230921,123500,35466640,4930,4930,4930,4930,0
|
|
20230921,123400,35466640,4930,4930,4930,4930,0
|
|
20230921,123300,35466640,4930,4930,4930,4930,0
|
|
20230921,123200,35466640,4930,4930,4930,4930,0
|
|
20230921,123100,35466640,4930,4930,4930,4930,0
|
|
20230921,123000,35466640,4930,4930,4930,4930,0
|
|
20230921,122900,35466640,4930,4930,4930,4930,100
|
|
20230921,122800,34973640,4925,4925,4925,4925,0
|
|
20230921,122700,34973640,4925,4925,4925,4925,0
|
|
20230921,122600,34973640,4925,4930,4930,4925,998
|
|
20230921,122500,30057770,4940,4940,4940,4940,0
|
|
20230921,122400,30057770,4940,4940,4940,4940,0
|
|
20230921,122300,30057770,4940,4940,4940,4940,0
|
|
20230921,122200,30057770,4940,4940,4940,4940,0
|
|
20230921,122100,30057770,4940,4940,4940,4940,0
|
|
20230921,122000,30057770,4940,4940,4940,4940,0
|
|
20230921,121900,30057770,4940,4940,4940,4940,0
|
|
20230921,121800,30057770,4940,4940,4940,4940,0
|
|
20230921,121700,30057770,4940,4940,4940,4940,0
|
|
20230921,121600,30057770,4940,4940,4940,4940,1
|
|
20230921,121500,30052830,4945,4945,4945,4945,0
|
|
20230921,121400,30052830,4945,4945,4945,4945,0
|
|
20230921,121300,30052830,4945,4945,4945,4945,0
|
|
20230921,121200,30052830,4945,4945,4945,4945,0
|
|
20230921,121100,30052830,4945,4945,4945,4945,0
|
|
20230921,121000,30052830,4945,4945,4945,4945,0
|
|
20230921,120900,30052830,4945,4945,4945,4945,0
|
|
20230921,120800,30052830,4945,4945,4945,4945,0
|
|
20230921,120700,30052830,4945,4945,4945,4945,0
|
|
20230921,120600,30052830,4945,4945,4945,4945,0
|
|
20230921,120500,30052830,4945,4945,4945,4945,0
|
|
20230921,120400,30052830,4945,4945,4945,4945,0
|
|
20230921,120300,30052830,4945,4945,4945,4945,0
|
|
20230921,120200,30052830,4945,4945,4945,4945,0
|
|
20230921,120100,30052830,4945,4945,4945,4945,20
|
|
20230921,120000,29953930,4930,4930,4930,4930,20
|
|
20230921,115900,29855330,4930,4930,4930,4930,0
|
|
20230921,115800,29855330,4930,4930,4930,4930,0
|
|
20230921,115700,29855330,4930,4930,4930,4930,0
|
|
20230921,115600,29855330,4930,4930,4930,4930,0
|
|
20230921,115500,29855330,4930,4930,4930,4930,0
|
|
20230921,115400,29855330,4930,4930,4930,4930,0
|
|
20230921,115300,29855330,4930,4930,4930,4930,0
|
|
20230921,115200,29855330,4930,4930,4930,4930,0
|
|
20230921,115100,29855330,4930,4930,4930,4930,0
|
|
20230921,115000,29855330,4930,4930,4930,4930,0
|
|
20230921,114900,29855330,4930,4930,4930,4930,0
|
|
20230921,114800,29855330,4930,4930,4930,4930,0
|
|
20230921,114700,29855330,4930,4930,4930,4930,0
|
|
20230921,114600,29855330,4930,4930,4930,4930,0
|
|
20230921,114500,29855330,4930,4930,4930,4930,0
|
|
20230921,114400,29855330,4930,4930,4930,4930,0
|
|
20230921,114300,29855330,4930,4930,4930,4930,0
|
|
20230921,114200,29855330,4930,4930,4930,4930,0
|
|
20230921,114100,29855330,4930,4930,4930,4930,0
|
|
20230921,114000,29855330,4930,4930,4930,4930,0
|
|
20230921,113900,29855330,4930,4930,4930,4930,0
|
|
20230921,113800,29855330,4930,4930,4930,4930,0
|
|
20230921,113700,29855330,4930,4930,4930,4930,0
|
|
20230921,113600,29855330,4930,4930,4930,4930,0
|
|
20230921,113500,29855330,4930,4930,4930,4930,0
|
|
20230921,113400,29855330,4930,4930,4930,4930,0
|
|
20230921,113300,29855330,4930,4930,4930,4930,0
|
|
20230921,113200,29855330,4930,4930,4930,4930,0
|
|
20230921,113100,29855330,4930,4930,4930,4930,0
|
|
20230921,113000,29855330,4930,4930,4930,4930,0
|
|
20230921,112900,29855330,4930,4930,4930,4930,17
|
|
20230921,112800,29771520,4930,4930,4930,4930,62
|
|
20230921,112700,29465860,4930,4930,4930,4930,0
|
|
20230921,112600,29465860,4930,4930,4930,4930,0
|
|
20230921,112500,29465860,4930,4930,4930,4930,0
|
|
20230921,112400,29465860,4930,4930,4930,4930,0
|
|
20230921,112300,29465860,4930,4930,4930,4930,0
|
|
20230921,112200,29465860,4930,4930,4930,4930,0
|
|
20230921,112100,29465860,4930,4930,4930,4930,0
|
|
20230921,112000,29465860,4930,4930,4930,4930,0
|
|
20230921,111900,29465860,4930,4930,4930,4930,0
|
|
20230921,111800,29465860,4930,4930,4930,4930,0
|
|
20230921,111700,29465860,4930,4930,4930,4930,0
|
|
20230921,111600,29465860,4930,4930,4930,4930,0
|
|
20230921,111500,29465860,4930,4930,4930,4930,0
|
|
20230921,111400,29465860,4930,4930,4930,4930,0
|
|
20230921,111300,29465860,4930,4930,4930,4930,0
|
|
20230921,111200,29465860,4930,4930,4930,4930,0
|
|
20230921,111100,29465860,4930,4930,4930,4930,1
|
|
20230921,111000,29460930,4925,4925,4925,4925,22
|
|
20230921,110900,29352580,4930,4930,4930,4930,0
|
|
20230921,110800,29352580,4930,4930,4930,4930,20
|
|
20230921,110700,29253980,4945,4945,4945,4945,0
|
|
20230921,110600,29253980,4945,4945,4945,4945,0
|
|
20230921,110500,29253980,4945,4945,4945,4945,1
|
|
20230921,110400,29249035,4925,4925,4925,4925,0
|
|
20230921,110300,29249035,4925,4925,4925,4925,0
|
|
20230921,110200,29249035,4925,4925,4925,4925,0
|
|
20230921,110100,29249035,4925,4925,4925,4925,0
|
|
20230921,110000,29249035,4925,4925,4925,4925,0
|
|
20230921,105900,29249035,4925,4925,4925,4925,0
|
|
20230921,105800,29249035,4925,4925,4925,4925,0
|
|
20230921,105700,29249035,4925,4925,4925,4925,0
|
|
20230921,105600,29249035,4925,4925,4925,4925,0
|
|
20230921,105500,29249035,4925,4925,4925,4925,0
|
|
20230921,105400,29249035,4925,4925,4925,4925,0
|
|
20230921,105300,29249035,4925,4925,4925,4925,0
|
|
20230921,105200,29249035,4925,4940,4940,4925,16
|
|
20230921,105100,29170070,4940,4940,4940,4940,0
|
|
20230921,105000,29170070,4940,4940,4940,4940,1
|
|
20230921,104900,29165130,4940,4940,4940,4940,0
|
|
20230921,104800,29165130,4940,4940,4940,4940,0
|
|
20230921,104700,29165130,4940,4940,4940,4940,0
|
|
20230921,104600,29165130,4940,4940,4940,4940,0
|
|
20230921,104500,29165130,4940,4940,4940,4940,1
|
|
20230921,104400,29160190,4940,4940,4940,4940,0
|
|
20230921,104300,29160190,4940,4940,4940,4940,0
|
|
20230921,104200,29160190,4940,4940,4940,4940,0
|
|
20230921,104100,29160190,4940,4940,4940,4940,0
|
|
20230921,104000,29160190,4940,4940,4940,4940,1
|
|
20230921,103900,29155250,4920,4920,4920,4920,1
|
|
20230921,103800,29150330,4965,4965,4965,4965,0
|
|
20230921,103700,29150330,4965,4965,4965,4965,0
|
|
20230921,103600,29150330,4965,4965,4965,4965,0
|
|
20230921,103500,29150330,4965,4965,4965,4965,0
|
|
20230921,103400,29150330,4965,4965,4965,4965,0
|
|
20230921,103300,29150330,4965,4920,4965,4920,60
|
|
20230921,103200,28854680,4940,4940,4940,4940,0
|
|
20230921,103100,28854680,4940,4940,4940,4940,0
|
|
20230921,103000,28854680,4940,4940,4940,4940,0
|
|
20230921,102900,28854680,4940,4940,4940,4940,200
|
|
20230921,102800,27866680,4940,4925,4940,4900,1323
|
|
20230921,102700,21364505,4950,4955,4955,4910,1050
|
|
20230921,102600,16182910,4980,4980,4980,4980,0
|
|
20230921,102500,16182910,4980,4980,4980,4980,0
|
|
20230921,102400,16182910,4980,4980,4980,4980,0
|
|
20230921,102300,16182910,4980,4980,4980,4980,35
|
|
20230921,102200,16008610,4960,4960,4960,4960,164
|
|
20230921,102100,15195170,4965,4965,4965,4965,0
|
|
20230921,102000,15195170,4965,4965,4965,4965,0
|
|
20230921,101900,15195170,4965,4965,4965,4965,751
|
|
20230921,101800,11466455,4970,4970,4970,4970,7
|
|
20230921,101700,11431665,4965,4965,4965,4965,0
|
|
20230921,101600,11431665,4965,4965,4965,4965,0
|
|
20230921,101500,11431665,4965,4965,4965,4965,0
|
|
20230921,101400,11431665,4965,4965,4965,4965,0
|
|
20230921,101300,11431665,4965,4965,4965,4965,0
|
|
20230921,101200,11431665,4965,4965,4965,4965,0
|
|
20230921,101100,11431665,4965,4965,4965,4965,0
|
|
20230921,101000,11431665,4965,4965,4965,4965,0
|
|
20230921,100900,11431665,4965,4965,4965,4965,0
|
|
20230921,100800,11431665,4965,4965,4965,4965,0
|
|
20230921,100700,11431665,4965,4965,4965,4965,0
|
|
20230921,100600,11431665,4965,4965,4965,4965,0
|
|
20230921,100500,11431665,4965,4965,4965,4965,0
|
|
20230921,100400,11431665,4965,4975,4975,4965,1169
|
|
20230921,100300,5621420,4995,4995,4995,4995,0
|
|
20230921,100200,5621420,4995,4995,4995,4995,0
|
|
20230921,100100,5621420,4995,4980,4995,4980,2
|
|
20230921,100000,5611445,4980,4980,4980,4980,1
|
|
20230921,095900,5606465,4980,4980,4980,4980,0
|
|
20230921,095800,5606465,4980,4980,4980,4980,0
|
|
20230921,095700,5606465,4980,4980,4980,4980,0
|
|
20230921,095600,5606465,4980,4980,4980,4980,0
|
|
20230921,095500,5606465,4980,4980,4980,4980,0
|
|
20230921,095400,5606465,4980,4980,4980,4980,40
|
|
20230921,095300,5407265,4980,4980,4980,4980,0
|
|
20230921,095200,5407265,4980,4980,4980,4980,120
|
|
20230921,095100,4809665,4975,4975,4975,4975,0
|
|
20230921,095000,4809665,4975,4975,4975,4975,1
|
|
20230921,094900,4804690,5000,4985,5000,4985,29
|
|
20230921,094800,4660050,4975,4975,4975,4975,0
|
|
20230921,094700,4660050,4975,4975,4975,4975,0
|
|
20230921,094600,4660050,4975,4975,4975,4975,0
|
|
20230921,094500,4660050,4975,4975,4975,4975,0
|
|
20230921,094400,4660050,4975,4975,4975,4975,0
|
|
20230921,094300,4660050,4975,4975,4975,4975,0
|
|
20230921,094200,4660050,4975,4975,4975,4975,0
|
|
20230921,094100,4660050,4975,4975,4975,4975,0
|
|
20230921,094000,4660050,4975,4975,4975,4975,0
|
|
20230921,093900,4660050,4975,4975,4975,4975,0
|
|
20230921,093800,4660050,4975,4975,4975,4975,1
|
|
20230921,093700,4655075,4995,4995,4995,4995,0
|
|
20230921,093600,4655075,4995,4995,4995,4995,0
|
|
20230921,093500,4655075,4995,4995,4995,4995,0
|
|
20230921,093400,4655075,4995,4995,4995,4995,1
|
|
20230921,093300,4650080,4995,4995,4995,4995,0
|
|
20230921,093200,4650080,4995,4995,4995,4995,3
|
|
20230921,093100,4635095,4975,4975,4975,4975,0
|
|
20230921,093000,4635095,4975,4975,4975,4975,163
|
|
20230921,092900,3824170,4980,4980,4980,4980,0
|
|
20230921,092800,3824170,4980,4980,4980,4980,0
|
|
20230921,092700,3824170,4980,4980,4980,4980,0
|
|
20230921,092600,3824170,4980,4980,4980,4980,0
|
|
20230921,092500,3824170,4980,4980,4980,4980,0
|
|
20230921,092400,3824170,4980,4980,4980,4980,100
|
|
20230921,092300,3326170,4975,4975,4975,4975,0
|
|
20230921,092200,3326170,4975,4975,4975,4975,0
|
|
20230921,092100,3326170,4975,4975,4975,4975,0
|
|
20230921,092000,3326170,4975,4975,4975,4975,0
|
|
20230921,091900,3326170,4975,4975,4975,4975,0
|
|
20230921,091800,3326170,4975,4975,4975,4975,0
|
|
20230921,091700,3326170,4975,4975,4975,4975,0
|
|
20230921,091600,3326170,4975,4975,4975,4975,0
|
|
20230921,091500,3326170,4975,4975,4975,4975,0
|
|
20230921,091400,3326170,4975,4975,4975,4975,0
|
|
20230921,091300,3326170,4975,4975,4975,4975,2
|
|
20230921,091200,3316220,4975,4975,4975,4975,0
|
|
20230921,091100,3316220,4975,4975,4975,4975,0
|
|
20230921,091000,3316220,4975,4975,4975,4975,0
|
|
20230921,090900,3316220,4975,4995,4995,4975,8
|
|
20230921,090800,3276375,4995,4995,4995,4995,100
|
|
20230921,090700,2776875,5000,5000,5000,5000,0
|
|
20230921,090600,2776875,5000,5000,5000,5000,0
|
|
20230921,090500,2776875,5000,5000,5000,5000,0
|
|
20230921,090400,2776875,5000,5000,5000,5000,0
|
|
20230921,090300,2776875,5000,5000,5000,5000,136
|
|
20230921,090200,2096875,4990,4990,4990,4990,0
|
|
20230921,090100,2096875,4990,4990,4990,4990,0
|
|
20230921,090000,2096875,4990,4995,4995,4990,420
|