586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184300,127443345,4800,4800,4800,4800,277
|
|
20230926,184200,127443345,4800,4800,4800,4800,0
|
|
20230926,184100,127443345,4800,4800,4800,4800,0
|
|
20230926,184000,127443345,4800,4800,4800,4800,0
|
|
20230926,183900,127443345,4800,4800,4800,4800,0
|
|
20230926,183800,127443345,4800,4800,4800,4800,0
|
|
20230926,183700,127443345,4800,4800,4800,4800,0
|
|
20230926,183600,127443345,4800,4800,4800,4800,0
|
|
20230926,183500,127443345,4800,4800,4800,4800,0
|
|
20230926,183400,127443345,4800,4800,4800,4800,0
|
|
20230926,183300,127443345,4800,4800,4800,4800,0
|
|
20230926,183200,127443345,4800,4800,4800,4800,0
|
|
20230926,183100,127443345,4800,4800,4800,4800,0
|
|
20230926,183000,127443345,4800,4800,4800,4800,0
|
|
20230926,182900,127443345,4800,4800,4800,4800,0
|
|
20230926,182800,127443345,4800,4800,4800,4800,0
|
|
20230926,182700,127443345,4800,4800,4800,4800,0
|
|
20230926,182600,127443345,4800,4800,4800,4800,0
|
|
20230926,182500,127443345,4800,4800,4800,4800,0
|
|
20230926,182400,127443345,4800,4800,4800,4800,0
|
|
20230926,182300,127443345,4800,4800,4800,4800,0
|
|
20230926,182200,127443345,4800,4800,4800,4800,0
|
|
20230926,182100,127443345,4800,4800,4800,4800,0
|
|
20230926,182000,127443345,4800,4800,4800,4800,0
|
|
20230926,181900,127443345,4800,4800,4800,4800,0
|
|
20230926,181800,127443345,4800,4800,4800,4800,0
|
|
20230926,181700,127443345,4800,4800,4800,4800,0
|
|
20230926,181600,127443345,4800,4800,4800,4800,0
|
|
20230926,181500,127443345,4800,4800,4800,4800,0
|
|
20230926,181400,127443345,4800,4800,4800,4800,0
|
|
20230926,181300,127443345,4800,4800,4800,4800,277
|
|
20230926,181200,127443345,4800,4800,4800,4800,0
|
|
20230926,181100,127443345,4800,4800,4800,4800,0
|
|
20230926,181000,127443345,4800,4800,4800,4800,0
|
|
20230926,180900,127443345,4800,4800,4800,4800,0
|
|
20230926,180800,127443345,4800,4800,4800,4800,0
|
|
20230926,180700,127443345,4800,4800,4800,4800,0
|
|
20230926,180600,127443345,4800,4800,4800,4800,0
|
|
20230926,180500,127443345,4800,4800,4800,4800,0
|
|
20230926,180400,127443345,4800,4800,4800,4800,0
|
|
20230926,180300,127443345,4800,4800,4800,4800,0
|
|
20230926,180200,127443345,4800,4800,4800,4800,0
|
|
20230926,180100,127443345,4800,4800,4800,4800,0
|
|
20230926,180000,127443345,4800,4800,4800,4800,0
|
|
20230926,175900,127443345,4800,4800,4800,4800,0
|
|
20230926,175800,127443345,4800,4800,4800,4800,0
|
|
20230926,175700,127443345,4800,4800,4800,4800,0
|
|
20230926,175600,127443345,4800,4800,4800,4800,0
|
|
20230926,175500,127443345,4800,4800,4800,4800,0
|
|
20230926,175400,127443345,4800,4800,4800,4800,0
|
|
20230926,175300,127443345,4800,4800,4800,4800,0
|
|
20230926,175200,127443345,4800,4800,4800,4800,0
|
|
20230926,175100,127443345,4800,4800,4800,4800,0
|
|
20230926,175000,127443345,4800,4800,4800,4800,0
|
|
20230926,174900,127443345,4800,4800,4800,4800,0
|
|
20230926,174800,127443345,4800,4800,4800,4800,0
|
|
20230926,174700,127443345,4800,4800,4800,4800,0
|
|
20230926,174600,127443345,4800,4800,4800,4800,0
|
|
20230926,174500,127443345,4800,4800,4800,4800,0
|
|
20230926,174400,127443345,4800,4800,4800,4800,0
|
|
20230926,174300,127443345,4800,4800,4800,4800,277
|
|
20230926,174200,127443345,4800,4800,4800,4800,0
|
|
20230926,174100,127443345,4800,4800,4800,4800,0
|
|
20230926,174000,127443345,4800,4800,4800,4800,0
|
|
20230926,173900,127443345,4800,4800,4800,4800,0
|
|
20230926,173800,127443345,4800,4800,4800,4800,0
|
|
20230926,173700,127443345,4800,4800,4800,4800,0
|
|
20230926,173600,127443345,4800,4800,4800,4800,0
|
|
20230926,173500,127443345,4800,4800,4800,4800,0
|
|
20230926,173400,127443345,4800,4800,4800,4800,0
|
|
20230926,173300,127443345,4800,4800,4800,4800,0
|
|
20230926,173200,127443345,4800,4800,4800,4800,0
|
|
20230926,173100,127443345,4800,4800,4800,4800,0
|
|
20230926,173000,127443345,4800,4800,4800,4800,0
|
|
20230926,172900,127443345,4800,4800,4800,4800,0
|
|
20230926,172800,127443345,4800,4800,4800,4800,0
|
|
20230926,172700,127443345,4800,4800,4800,4800,0
|
|
20230926,172600,127443345,4800,4800,4800,4800,0
|
|
20230926,172500,127443345,4800,4800,4800,4800,0
|
|
20230926,172400,127443345,4800,4800,4800,4800,0
|
|
20230926,172300,127443345,4800,4800,4800,4800,0
|
|
20230926,172200,127443345,4800,4800,4800,4800,0
|
|
20230926,172100,127443345,4800,4800,4800,4800,0
|
|
20230926,172000,127443345,4800,4800,4800,4800,0
|
|
20230926,171900,127443345,4800,4800,4800,4800,0
|
|
20230926,171800,127443345,4800,4800,4800,4800,0
|
|
20230926,171700,127443345,4800,4800,4800,4800,0
|
|
20230926,171600,127443345,4800,4800,4800,4800,0
|
|
20230926,171500,127443345,4800,4800,4800,4800,0
|
|
20230926,171400,127443345,4800,4800,4800,4800,0
|
|
20230926,171300,127443345,4800,4800,4800,4800,277
|
|
20230926,171200,127443345,4800,4800,4800,4800,0
|
|
20230926,171100,127443345,4800,4800,4800,4800,0
|
|
20230926,171000,127443345,4800,4800,4800,4800,0
|
|
20230926,170900,127443345,4800,4800,4800,4800,0
|
|
20230926,170800,127443345,4800,4800,4800,4800,0
|
|
20230926,170700,127443345,4800,4800,4800,4800,0
|
|
20230926,170600,127443345,4800,4800,4800,4800,0
|
|
20230926,170500,127443345,4800,4800,4800,4800,0
|
|
20230926,170400,127443345,4800,4800,4800,4800,0
|
|
20230926,170300,127443345,4800,4800,4800,4800,0
|
|
20230926,170200,127443345,4800,4800,4800,4800,0
|
|
20230926,170100,127443345,4800,4800,4800,4800,0
|
|
20230926,170000,127443345,4800,4800,4800,4800,0
|
|
20230926,165900,127443345,4800,4800,4800,4800,0
|
|
20230926,165800,127443345,4800,4800,4800,4800,0
|
|
20230926,165700,127443345,4800,4800,4800,4800,0
|
|
20230926,165600,127443345,4800,4800,4800,4800,0
|
|
20230926,165500,127443345,4800,4800,4800,4800,0
|
|
20230926,165400,127443345,4800,4800,4800,4800,0
|
|
20230926,165300,127443345,4800,4800,4800,4800,0
|
|
20230926,165200,127443345,4800,4800,4800,4800,0
|
|
20230926,165100,127443345,4800,4800,4800,4800,0
|
|
20230926,165000,127443345,4800,4800,4800,4800,0
|
|
20230926,164900,127443345,4800,4800,4800,4800,0
|
|
20230926,164800,127443345,4800,4800,4800,4800,0
|
|
20230926,164700,127443345,4800,4800,4800,4800,0
|
|
20230926,164600,127443345,4800,4800,4800,4800,0
|
|
20230926,164500,127443345,4800,4800,4800,4800,0
|
|
20230926,164400,127443345,4800,4800,4800,4800,0
|
|
20230926,164300,127443345,4800,4800,4800,4800,277
|
|
20230926,164200,127443345,4800,4800,4800,4800,0
|
|
20230926,164100,127443345,4800,4800,4800,4800,0
|
|
20230926,164000,127443345,4800,4800,4800,4800,0
|
|
20230926,163900,127443345,4800,4800,4800,4800,0
|
|
20230926,163800,127443345,4800,4800,4800,4800,0
|
|
20230926,163700,127443345,4800,4800,4800,4800,0
|
|
20230926,163600,127443345,4800,4800,4800,4800,0
|
|
20230926,163500,127443345,4800,4800,4800,4800,0
|
|
20230926,163400,127443345,4800,4800,4800,4800,0
|
|
20230926,163300,127443345,4800,4800,4800,4800,0
|
|
20230926,163200,127443345,4800,4800,4800,4800,0
|
|
20230926,163100,127443345,4800,4800,4800,4800,0
|
|
20230926,163000,127443345,4800,4800,4800,4800,0
|
|
20230926,162900,127443345,4800,4800,4800,4800,0
|
|
20230926,162800,127443345,4800,4800,4800,4800,0
|
|
20230926,162700,127443345,4800,4800,4800,4800,0
|
|
20230926,162600,127443345,4800,4800,4800,4800,0
|
|
20230926,162500,127443345,4800,4800,4800,4800,0
|
|
20230926,162400,127443345,4800,4800,4800,4800,0
|
|
20230926,162300,127443345,4800,4800,4800,4800,0
|
|
20230926,162200,127443345,4800,4800,4800,4800,0
|
|
20230926,162100,127443345,4800,4800,4800,4800,0
|
|
20230926,162000,127443345,4800,4800,4800,4800,0
|
|
20230926,161900,127443345,4800,4800,4800,4800,0
|
|
20230926,161800,127443345,4800,4800,4800,4800,0
|
|
20230926,161700,127443345,4800,4800,4800,4800,0
|
|
20230926,161600,127443345,4800,4800,4800,4800,0
|
|
20230926,161500,127443345,4800,4800,4800,4800,0
|
|
20230926,161400,127443345,4800,4800,4800,4800,0
|
|
20230926,161300,127443345,4800,4800,4800,4800,277
|
|
20230926,161200,127443345,4800,4800,4800,4800,0
|
|
20230926,161100,127443345,4800,4800,4800,4800,0
|
|
20230926,161000,127443345,4800,4800,4800,4800,0
|
|
20230926,160900,127443345,4800,4800,4800,4800,0
|
|
20230926,160800,127443345,4800,4800,4800,4800,0
|
|
20230926,160700,127443345,4800,4800,4800,4800,0
|
|
20230926,160600,127443345,4800,4800,4800,4800,0
|
|
20230926,160500,127443345,4800,4800,4800,4800,0
|
|
20230926,160400,127443345,4800,4800,4800,4800,0
|
|
20230926,160300,127443345,4800,4800,4800,4800,0
|
|
20230926,160200,127443345,4800,4800,4800,4800,0
|
|
20230926,160100,127443345,4800,4800,4800,4800,0
|
|
20230926,160000,127443345,4800,4800,4800,4800,0
|
|
20230926,155900,127443345,4800,4800,4800,4800,0
|
|
20230926,155800,127443345,4800,4800,4800,4800,0
|
|
20230926,155700,127443345,4800,4800,4800,4800,0
|
|
20230926,155600,127443345,4800,4800,4800,4800,0
|
|
20230926,155500,127443345,4800,4800,4800,4800,0
|
|
20230926,155400,127443345,4800,4800,4800,4800,0
|
|
20230926,155300,127443345,4800,4800,4800,4800,0
|
|
20230926,155200,127443345,4800,4800,4800,4800,0
|
|
20230926,155100,127443345,4800,4800,4800,4800,0
|
|
20230926,155000,127443345,4800,4800,4800,4800,0
|
|
20230926,154900,127443345,4800,4800,4800,4800,0
|
|
20230926,154800,127443345,4800,4800,4800,4800,0
|
|
20230926,154700,127443345,4800,4800,4800,4800,0
|
|
20230926,154600,127443345,4800,4800,4800,4800,0
|
|
20230926,154500,127443345,4800,4800,4800,4800,0
|
|
20230926,154400,127443345,4800,4800,4800,4800,0
|
|
20230926,154300,127443345,4800,4800,4800,4800,277
|
|
20230926,154200,127443345,4800,4800,4800,4800,0
|
|
20230926,154100,127443345,4800,4800,4800,4800,0
|
|
20230926,154000,127443345,4800,4800,4800,4800,0
|
|
20230926,153900,127443345,4800,4800,4800,4800,0
|
|
20230926,153800,127443345,4800,4800,4800,4800,0
|
|
20230926,153700,127443345,4800,4800,4800,4800,0
|
|
20230926,153600,127443345,4800,4800,4800,4800,0
|
|
20230926,153500,127443345,4800,4800,4800,4800,0
|
|
20230926,153400,127443345,4800,4800,4800,4800,0
|
|
20230926,153300,127443345,4800,4800,4800,4800,0
|
|
20230926,153200,127443345,4800,4800,4800,4800,0
|
|
20230926,153100,127443345,4800,4800,4800,4800,0
|
|
20230926,153000,127443345,4800,4800,4800,4800,277
|
|
20230926,152900,126113745,4760,4760,4760,4760,0
|
|
20230926,152800,126113745,4760,4760,4760,4760,0
|
|
20230926,152700,126113745,4760,4760,4760,4760,0
|
|
20230926,152600,126113745,4760,4760,4760,4760,0
|
|
20230926,152500,126113745,4760,4760,4760,4760,0
|
|
20230926,152400,126113745,4760,4760,4760,4760,0
|
|
20230926,152300,126113745,4760,4760,4760,4760,0
|
|
20230926,152200,126113745,4760,4760,4760,4760,0
|
|
20230926,152100,126113745,4760,4760,4760,4760,0
|
|
20230926,152000,126113745,4760,4760,4760,4760,0
|
|
20230926,151900,126113745,4760,4760,4760,4760,0
|
|
20230926,151800,126113745,4760,4760,4765,4760,807
|
|
20230926,151700,122272355,4760,4760,4760,4760,0
|
|
20230926,151600,122272355,4760,4760,4760,4760,0
|
|
20230926,151500,122272355,4760,4760,4760,4760,0
|
|
20230926,151400,122272355,4760,4760,4760,4760,0
|
|
20230926,151300,122272355,4760,4760,4760,4760,0
|
|
20230926,151200,122272355,4760,4760,4760,4760,381
|
|
20230926,151100,120458795,4760,4765,4765,4760,327
|
|
20230926,151000,118901180,4765,4775,4775,4765,352
|
|
20230926,150900,117222970,4775,4775,4775,4775,4
|
|
20230926,150800,117203870,4775,4775,4775,4775,0
|
|
20230926,150700,117203870,4775,4775,4775,4775,0
|
|
20230926,150600,117203870,4775,4775,4775,4775,3
|
|
20230926,150500,117189545,4765,4765,4765,4765,0
|
|
20230926,150400,117189545,4765,4765,4765,4765,0
|
|
20230926,150300,117189545,4765,4770,4775,4765,319
|
|
20230926,150200,115668810,4770,4770,4770,4770,1
|
|
20230926,150100,115664040,4765,4765,4765,4765,67
|
|
20230926,150000,115344785,4765,4765,4765,4765,3
|
|
20230926,145900,115330490,4765,4765,4765,4765,0
|
|
20230926,145800,115330490,4765,4770,4770,4765,85
|
|
20230926,145700,114925060,4770,4770,4770,4770,2
|
|
20230926,145600,114915520,4770,4770,4770,4770,1
|
|
20230926,145500,114910750,4770,4770,4770,4770,1
|
|
20230926,145400,114905980,4770,4770,4770,4770,15
|
|
20230926,145300,114834430,4765,4765,4765,4765,0
|
|
20230926,145200,114834430,4765,4765,4765,4765,0
|
|
20230926,145100,114834430,4765,4765,4765,4765,0
|
|
20230926,145000,114834430,4765,4765,4765,4765,14
|
|
20230926,144900,114767720,4765,4765,4765,4765,0
|
|
20230926,144800,114767720,4765,4765,4765,4765,0
|
|
20230926,144700,114767720,4765,4765,4765,4765,0
|
|
20230926,144600,114767720,4765,4770,4770,4765,52
|
|
20230926,144500,114519690,4765,4765,4765,4765,0
|
|
20230926,144400,114519690,4765,4765,4765,4765,20
|
|
20230926,144300,114424390,4765,4765,4765,4765,0
|
|
20230926,144200,114424390,4765,4770,4775,4765,47
|
|
20230926,144100,114200255,4760,4760,4760,4760,0
|
|
20230926,144000,114200255,4760,4765,4765,4760,398
|
|
20230926,143900,112303880,4765,4780,4780,4765,1330
|
|
20230926,143800,105954435,4780,4780,4780,4780,0
|
|
20230926,143700,105954435,4780,4780,4780,4780,0
|
|
20230926,143600,105954435,4780,4780,4780,4780,0
|
|
20230926,143500,105954435,4780,4785,4800,4780,120
|
|
20230926,143400,105379865,4785,4785,4785,4785,0
|
|
20230926,143300,105379865,4785,4785,4785,4785,0
|
|
20230926,143200,105379865,4785,4785,4785,4785,0
|
|
20230926,143100,105379865,4785,4785,4785,4785,0
|
|
20230926,143000,105379865,4785,4785,4785,4785,9
|
|
20230926,142900,105336800,4785,4785,4785,4785,0
|
|
20230926,142800,105336800,4785,4790,4790,4785,200
|
|
20230926,142700,104379625,4790,4790,4790,4790,0
|
|
20230926,142600,104379625,4790,4790,4790,4790,0
|
|
20230926,142500,104379625,4790,4790,4790,4790,0
|
|
20230926,142400,104379625,4790,4790,4790,4790,0
|
|
20230926,142300,104379625,4790,4790,4790,4790,0
|
|
20230926,142200,104379625,4790,4790,4790,4790,0
|
|
20230926,142100,104379625,4790,4790,4790,4790,3
|
|
20230926,142000,104365255,4790,4795,4795,4790,25
|
|
20230926,141900,104245430,4845,4845,4845,4845,0
|
|
20230926,141800,104245430,4845,4790,4845,4785,24
|
|
20230926,141700,104129765,4795,4795,4795,4795,0
|
|
20230926,141600,104129765,4795,4795,4795,4795,3
|
|
20230926,141500,104115380,4790,4780,4790,4780,82
|
|
20230926,141400,103722670,4780,4790,4790,4780,23
|
|
20230926,141300,103612550,4785,4790,4790,4785,27
|
|
20230926,141200,103483230,4790,4790,4790,4790,0
|
|
20230926,141100,103483230,4790,4790,4790,4790,0
|
|
20230926,141000,103483230,4790,4790,4790,4790,9
|
|
20230926,140900,103440120,4800,4800,4800,4800,0
|
|
20230926,140800,103440120,4800,4800,4800,4800,27
|
|
20230926,140700,103310520,4790,4790,4790,4790,200
|
|
20230926,140600,102352520,4790,4790,4790,4790,0
|
|
20230926,140500,102352520,4790,4790,4790,4790,11
|
|
20230926,140400,102299830,4790,4800,4800,4790,465
|
|
20230926,140300,100070480,4800,4800,4800,4800,0
|
|
20230926,140200,100070480,4800,4800,4800,4800,0
|
|
20230926,140100,100070480,4800,4800,4800,4800,0
|
|
20230926,140000,100070480,4800,4790,4800,4790,210
|
|
20230926,135900,99062580,4800,4800,4800,4800,78
|
|
20230926,135800,98688180,4795,4795,4795,4795,0
|
|
20230926,135700,98688180,4795,4795,4795,4795,0
|
|
20230926,135600,98688180,4795,4795,4795,4795,1
|
|
20230926,135500,98683385,4795,4795,4795,4795,0
|
|
20230926,135400,98683385,4795,4800,4800,4795,2043
|
|
20230926,135300,88877125,4800,4800,4800,4800,0
|
|
20230926,135200,88877125,4800,4800,4800,4800,0
|
|
20230926,135100,88877125,4800,4800,4800,4800,0
|
|
20230926,135000,88877125,4800,4810,4810,4800,9
|
|
20230926,134900,88833885,4810,4810,4810,4810,0
|
|
20230926,134800,88833885,4810,4810,4810,4810,0
|
|
20230926,134700,88833885,4810,4810,4810,4810,480
|
|
20230926,134600,86525085,4810,4810,4810,4810,0
|
|
20230926,134500,86525085,4810,4810,4810,4810,0
|
|
20230926,134400,86525085,4810,4810,4810,4810,0
|
|
20230926,134300,86525085,4810,4810,4810,4810,0
|
|
20230926,134200,86525085,4810,4810,4810,4810,0
|
|
20230926,134100,86525085,4810,4810,4810,4810,0
|
|
20230926,134000,86525085,4810,4810,4810,4810,10
|
|
20230926,133900,86476985,4810,4810,4810,4810,0
|
|
20230926,133800,86476985,4810,4810,4810,4810,0
|
|
20230926,133700,86476985,4810,4810,4810,4810,0
|
|
20230926,133600,86476985,4810,4810,4810,4810,0
|
|
20230926,133500,86476985,4810,4810,4810,4810,0
|
|
20230926,133400,86476985,4810,4810,4810,4810,0
|
|
20230926,133300,86476985,4810,4810,4810,4810,0
|
|
20230926,133200,86476985,4810,4810,4810,4810,0
|
|
20230926,133100,86476985,4810,4810,4810,4810,0
|
|
20230926,133000,86476985,4810,4810,4810,4810,9
|
|
20230926,132900,86433695,4800,4800,4800,4800,0
|
|
20230926,132800,86433695,4800,4800,4800,4800,0
|
|
20230926,132700,86433695,4800,4800,4800,4800,0
|
|
20230926,132600,86433695,4800,4800,4800,4800,0
|
|
20230926,132500,86433695,4800,4800,4800,4800,0
|
|
20230926,132400,86433695,4800,4800,4800,4800,0
|
|
20230926,132300,86433695,4800,4800,4800,4800,0
|
|
20230926,132200,86433695,4800,4800,4800,4800,0
|
|
20230926,132100,86433695,4800,4800,4800,4800,0
|
|
20230926,132000,86433695,4800,4805,4805,4800,10
|
|
20230926,131900,86385675,4800,4800,4800,4800,0
|
|
20230926,131800,86385675,4800,4800,4800,4800,0
|
|
20230926,131700,86385675,4800,4800,4800,4800,0
|
|
20230926,131600,86385675,4800,4800,4800,4800,0
|
|
20230926,131500,86385675,4800,4800,4800,4800,150
|
|
20230926,131400,85665675,4800,4800,4800,4800,0
|
|
20230926,131300,85665675,4800,4800,4800,4800,2
|
|
20230926,131200,85656075,4810,4810,4810,4810,781
|
|
20230926,131100,81899465,4800,4800,4800,4800,0
|
|
20230926,131000,81899465,4800,4800,4800,4800,9
|
|
20230926,130900,81856265,4800,4805,4805,4800,1164
|
|
20230926,130800,76268735,4805,4805,4805,4805,0
|
|
20230926,130700,76268735,4805,4805,4805,4805,0
|
|
20230926,130600,76268735,4805,4800,4805,4800,96
|
|
20230926,130500,75807685,4805,4805,4805,4805,0
|
|
20230926,130400,75807685,4805,4805,4805,4805,46
|
|
20230926,130300,75586655,4810,4810,4810,4810,0
|
|
20230926,130200,75586655,4810,4810,4810,4810,1
|
|
20230926,130100,75581845,4810,4810,4810,4810,518
|
|
20230926,130000,73090265,4810,4810,4810,4810,11
|
|
20230926,125900,73037355,4810,4810,4810,4810,2
|
|
20230926,125800,73027735,4810,4810,4810,4810,0
|
|
20230926,125700,73027735,4810,4810,4810,4810,0
|
|
20230926,125600,73027735,4810,4810,4810,4810,0
|
|
20230926,125500,73027735,4810,4810,4810,4810,7
|
|
20230926,125400,72994065,4810,4810,4810,4810,0
|
|
20230926,125300,72994065,4810,4810,4810,4810,0
|
|
20230926,125200,72994065,4810,4810,4810,4810,47
|
|
20230926,125100,72767995,4810,4810,4810,4810,5
|
|
20230926,125000,72743945,4810,4810,4810,4810,9
|
|
20230926,124900,72700655,4810,4810,4810,4810,0
|
|
20230926,124800,72700655,4810,4810,4810,4810,0
|
|
20230926,124700,72700655,4810,4810,4810,4810,0
|
|
20230926,124600,72700655,4810,4810,4810,4810,0
|
|
20230926,124500,72700655,4810,4810,4810,4810,11
|
|
20230926,124400,72647745,4830,4830,4830,4830,20
|
|
20230926,124300,72551145,4830,4830,4830,4830,0
|
|
20230926,124200,72551145,4830,4830,4830,4830,0
|
|
20230926,124100,72551145,4830,4830,4830,4830,0
|
|
20230926,124000,72551145,4830,4820,4830,4810,1027
|
|
20230926,123900,67608145,4830,4830,4830,4830,0
|
|
20230926,123800,67608145,4830,4830,4830,4830,0
|
|
20230926,123700,67608145,4830,4830,4830,4830,0
|
|
20230926,123600,67608145,4830,4830,4830,4830,1
|
|
20230926,123500,67603315,4830,4830,4830,4830,8
|
|
20230926,123400,67564675,4825,4825,4825,4825,10
|
|
20230926,123300,67516425,4820,4820,4820,4820,0
|
|
20230926,123200,67516425,4820,4820,4820,4820,0
|
|
20230926,123100,67516425,4820,4820,4820,4820,0
|
|
20230926,123000,67516425,4820,4820,4820,4820,9
|
|
20230926,122900,67473045,4830,4830,4830,4830,0
|
|
20230926,122800,67473045,4830,4830,4830,4830,0
|
|
20230926,122700,67473045,4830,4830,4830,4830,80
|
|
20230926,122600,67086645,4830,4830,4830,4830,0
|
|
20230926,122500,67086645,4830,4830,4830,4830,0
|
|
20230926,122400,67086645,4830,4830,4830,4830,0
|
|
20230926,122300,67086645,4830,4830,4830,4830,0
|
|
20230926,122200,67086645,4830,4830,4830,4830,303
|
|
20230926,122100,65623155,4820,4820,4820,4820,0
|
|
20230926,122000,65623155,4820,4820,4820,4820,11
|
|
20230926,121900,65570135,4830,4830,4830,4830,580
|
|
20230926,121800,62768735,4830,4830,4830,4830,1020
|
|
20230926,121700,57842135,4825,4825,4825,4825,0
|
|
20230926,121600,57842135,4825,4825,4825,4825,0
|
|
20230926,121500,57842135,4825,4825,4825,4825,0
|
|
20230926,121400,57842135,4825,4825,4825,4825,0
|
|
20230926,121300,57842135,4825,4825,4825,4825,200
|
|
20230926,121200,56877135,4825,4825,4825,4825,0
|
|
20230926,121100,56877135,4825,4825,4825,4825,198
|
|
20230926,121000,55921785,4830,4825,4830,4825,19
|
|
20230926,120900,55830060,4830,4830,4830,4830,0
|
|
20230926,120800,55830060,4830,4830,4830,4830,553
|
|
20230926,120700,53159070,4830,4830,4830,4830,0
|
|
20230926,120600,53159070,4830,4830,4830,4830,0
|
|
20230926,120500,53159070,4830,4830,4830,4830,7
|
|
20230926,120400,53125260,4830,4830,4830,4830,0
|
|
20230926,120300,53125260,4830,4830,4830,4830,0
|
|
20230926,120200,53125260,4830,4830,4830,4830,0
|
|
20230926,120100,53125260,4830,4830,4830,4830,0
|
|
20230926,120000,53125260,4830,4830,4830,4830,11
|
|
20230926,115900,53072130,4830,4835,4835,4830,19
|
|
20230926,115800,52980270,4835,4835,4835,4835,0
|
|
20230926,115700,52980270,4835,4835,4835,4835,0
|
|
20230926,115600,52980270,4835,4835,4835,4835,0
|
|
20230926,115500,52980270,4835,4835,4835,4835,0
|
|
20230926,115400,52980270,4835,4835,4835,4835,0
|
|
20230926,115300,52980270,4835,4835,4835,4835,200
|
|
20230926,115200,52013270,4835,4835,4835,4835,0
|
|
20230926,115100,52013270,4835,4835,4835,4835,0
|
|
20230926,115000,52013270,4835,4835,4835,4835,9
|
|
20230926,114900,51969755,4850,4850,4850,4850,0
|
|
20230926,114800,51969755,4850,4850,4850,4850,0
|
|
20230926,114700,51969755,4850,4850,4850,4850,0
|
|
20230926,114600,51969755,4850,4850,4850,4850,0
|
|
20230926,114500,51969755,4850,4850,4850,4850,110
|
|
20230926,114400,51436255,4840,4840,4840,4840,0
|
|
20230926,114300,51436255,4840,4840,4840,4840,0
|
|
20230926,114200,51436255,4840,4840,4840,4840,0
|
|
20230926,114100,51436255,4840,4840,4840,4840,0
|
|
20230926,114000,51436255,4840,4835,4840,4835,13
|
|
20230926,113900,51373390,4835,4835,4835,4835,0
|
|
20230926,113800,51373390,4835,4840,4840,4835,63
|
|
20230926,113700,51068490,4845,4845,4845,4845,1
|
|
20230926,113600,51063645,4850,4850,4850,4845,1245
|
|
20230926,113500,45025875,4850,4850,4850,4850,7
|
|
20230926,113400,44991925,4850,4850,4850,4850,0
|
|
20230926,113300,44991925,4850,4850,4850,4850,0
|
|
20230926,113200,44991925,4850,4850,4850,4850,0
|
|
20230926,113100,44991925,4850,4850,4850,4850,0
|
|
20230926,113000,44991925,4850,4850,4850,4850,9
|
|
20230926,112900,44948275,4850,4850,4850,4850,0
|
|
20230926,112800,44948275,4850,4850,4850,4850,0
|
|
20230926,112700,44948275,4850,4850,4850,4850,0
|
|
20230926,112600,44948275,4850,4850,4850,4850,0
|
|
20230926,112500,44948275,4850,4850,4850,4850,13
|
|
20230926,112400,44885225,4860,4860,4860,4860,0
|
|
20230926,112300,44885225,4860,4860,4860,4860,0
|
|
20230926,112200,44885225,4860,4860,4860,4860,0
|
|
20230926,112100,44885225,4860,4860,4860,4860,0
|
|
20230926,112000,44885225,4860,4860,4860,4860,846
|
|
20230926,111900,40773665,4860,4860,4860,4860,0
|
|
20230926,111800,40773665,4860,4860,4860,4860,0
|
|
20230926,111700,40773665,4860,4860,4860,4860,62
|
|
20230926,111600,40472345,4860,4860,4860,4860,0
|
|
20230926,111500,40472345,4860,4860,4860,4860,0
|
|
20230926,111400,40472345,4860,4860,4860,4860,18
|
|
20230926,111300,40384865,4860,4860,4860,4860,0
|
|
20230926,111200,40384865,4860,4860,4860,4860,0
|
|
20230926,111100,40384865,4860,4860,4860,4860,0
|
|
20230926,111000,40384865,4860,4860,4860,4860,9
|
|
20230926,110900,40341125,4860,4860,4860,4860,0
|
|
20230926,110800,40341125,4860,4860,4860,4860,0
|
|
20230926,110700,40341125,4860,4860,4860,4860,0
|
|
20230926,110600,40341125,4860,4860,4860,4860,0
|
|
20230926,110500,40341125,4860,4860,4860,4860,30
|
|
20230926,110400,40195325,4860,4860,4860,4860,0
|
|
20230926,110300,40195325,4860,4860,4860,4860,0
|
|
20230926,110200,40195325,4860,4860,4860,4860,0
|
|
20230926,110100,40195325,4860,4860,4860,4860,0
|
|
20230926,110000,40195325,4860,4855,4860,4855,149
|
|
20230926,105900,39471680,4885,4885,4885,4885,0
|
|
20230926,105800,39471680,4885,4860,4885,4855,1051
|
|
20230926,105700,34366095,4860,4860,4860,4860,0
|
|
20230926,105600,34366095,4860,4860,4860,4860,0
|
|
20230926,105500,34366095,4860,4860,4860,4860,0
|
|
20230926,105400,34366095,4860,4860,4860,4860,0
|
|
20230926,105300,34366095,4860,4860,4860,4860,0
|
|
20230926,105200,34366095,4860,4860,4860,4860,0
|
|
20230926,105100,34366095,4860,4860,4860,4860,0
|
|
20230926,105000,34366095,4860,4860,4860,4860,265
|
|
20230926,104900,33078195,4860,4860,4860,4860,0
|
|
20230926,104800,33078195,4860,4860,4860,4860,0
|
|
20230926,104700,33078195,4860,4860,4860,4860,110
|
|
20230926,104600,32543595,4895,4895,4895,4895,1
|
|
20230926,104500,32538700,4865,4870,4870,4865,654
|
|
20230926,104400,29356810,4870,4870,4870,4870,0
|
|
20230926,104300,29356810,4870,4870,4870,4870,8
|
|
20230926,104200,29317850,4870,4870,4870,4870,136
|
|
20230926,104100,28655530,4870,4870,4870,4870,0
|
|
20230926,104000,28655530,4870,4870,4870,4870,11
|
|
20230926,103900,28601960,4870,4870,4870,4870,0
|
|
20230926,103800,28601960,4870,4870,4870,4870,0
|
|
20230926,103700,28601960,4870,4870,4870,4870,0
|
|
20230926,103600,28601960,4870,4870,4870,4870,0
|
|
20230926,103500,28601960,4870,4870,4870,4870,0
|
|
20230926,103400,28601960,4870,4870,4870,4870,0
|
|
20230926,103300,28601960,4870,4870,4870,4870,0
|
|
20230926,103200,28601960,4870,4870,4870,4870,350
|
|
20230926,103100,26897460,4870,4870,4870,4870,0
|
|
20230926,103000,26897460,4870,4870,4870,4870,10
|
|
20230926,102900,26848760,4895,4895,4895,4895,0
|
|
20230926,102800,26848760,4895,4895,4895,4895,10
|
|
20230926,102700,26799810,4875,4875,4875,4875,0
|
|
20230926,102600,26799810,4875,4875,4875,4875,0
|
|
20230926,102500,26799810,4875,4875,4875,4875,0
|
|
20230926,102400,26799810,4875,4875,4875,4875,0
|
|
20230926,102300,26799810,4875,4875,4875,4875,0
|
|
20230926,102200,26799810,4875,4875,4875,4875,28
|
|
20230926,102100,26663310,4875,4875,4875,4875,0
|
|
20230926,102000,26663310,4875,4875,4875,4875,71
|
|
20230926,101900,26317185,4875,4875,4875,4875,38
|
|
20230926,101800,26131935,4895,4875,4895,4875,110
|
|
20230926,101700,25595485,4875,4875,4875,4875,0
|
|
20230926,101600,25595485,4875,4875,4875,4875,0
|
|
20230926,101500,25595485,4875,4875,4875,4875,7
|
|
20230926,101400,25561360,4875,4875,4875,4875,0
|
|
20230926,101300,25561360,4875,4875,4875,4875,196
|
|
20230926,101200,24605860,4875,4875,4875,4875,0
|
|
20230926,101100,24605860,4875,4875,4875,4875,0
|
|
20230926,101000,24605860,4875,4875,4875,4875,10
|
|
20230926,100900,24557110,4875,4875,4875,4875,0
|
|
20230926,100800,24557110,4875,4875,4875,4875,0
|
|
20230926,100700,24557110,4875,4875,4875,4875,0
|
|
20230926,100600,24557110,4875,4875,4875,4875,0
|
|
20230926,100500,24557110,4875,4875,4875,4875,12
|
|
20230926,100400,24498610,4870,4870,4870,4870,0
|
|
20230926,100300,24498610,4870,4870,4870,4870,0
|
|
20230926,100200,24498610,4870,4870,4870,4870,0
|
|
20230926,100100,24498610,4870,4870,4870,4870,0
|
|
20230926,100000,24498610,4870,4870,4870,4870,11
|
|
20230926,095900,24445040,4910,4910,4910,4910,1
|
|
20230926,095800,24440130,4910,4910,4910,4910,0
|
|
20230926,095700,24440130,4910,4910,4910,4910,0
|
|
20230926,095600,24440130,4910,4910,4910,4910,0
|
|
20230926,095500,24440130,4910,4910,4910,4910,0
|
|
20230926,095400,24440130,4910,4910,4910,4910,0
|
|
20230926,095300,24440130,4910,4910,4910,4910,0
|
|
20230926,095200,24440130,4910,4910,4910,4910,0
|
|
20230926,095100,24440130,4910,4910,4910,4910,200
|
|
20230926,095000,23458130,4880,4880,4880,4880,528
|
|
20230926,094900,20881490,4885,4885,4885,4885,0
|
|
20230926,094800,20881490,4885,4885,4885,4885,0
|
|
20230926,094700,20881490,4885,4885,4885,4885,0
|
|
20230926,094600,20881490,4885,4885,4885,4885,0
|
|
20230926,094500,20881490,4885,4885,4885,4885,201
|
|
20230926,094400,19899605,4885,4885,4885,4885,0
|
|
20230926,094300,19899605,4885,4885,4885,4885,0
|
|
20230926,094200,19899605,4885,4890,4890,4885,649
|
|
20230926,094100,16729235,4885,4885,4885,4885,68
|
|
20230926,094000,16397055,4895,4895,4895,4895,527
|
|
20230926,093900,13817390,4915,4915,4915,4915,1
|
|
20230926,093800,13812475,4900,4900,4900,4900,991
|
|
20230926,093700,8956575,4915,4915,4915,4915,0
|
|
20230926,093600,8956575,4915,4915,4915,4915,0
|
|
20230926,093500,8956575,4915,4915,4915,4915,0
|
|
20230926,093400,8956575,4915,4905,4915,4905,2
|
|
20230926,093300,8946755,4915,4905,4915,4905,4
|
|
20230926,093200,8927105,4915,4915,4915,4915,0
|
|
20230926,093100,8927105,4915,4915,4915,4915,0
|
|
20230926,093000,8927105,4915,4900,4915,4900,13
|
|
20230926,092900,8863360,4905,4905,4905,4905,0
|
|
20230926,092800,8863360,4905,4905,4905,4905,0
|
|
20230926,092700,8863360,4905,4905,4905,4905,0
|
|
20230926,092600,8863360,4905,4905,4905,4905,50
|
|
20230926,092500,8618110,4900,4900,4900,4900,0
|
|
20230926,092400,8618110,4900,4900,4900,4900,0
|
|
20230926,092300,8618110,4900,4900,4900,4900,0
|
|
20230926,092200,8618110,4900,4900,4900,4900,0
|
|
20230926,092100,8618110,4900,4905,4905,4900,1398
|
|
20230926,092000,1765825,4900,4900,4900,4900,11
|
|
20230926,091900,1711925,4915,4915,4915,4915,0
|
|
20230926,091800,1711925,4915,4915,4915,4915,0
|
|
20230926,091700,1711925,4915,4915,4915,4915,0
|
|
20230926,091600,1711925,4915,4915,4915,4915,0
|
|
20230926,091500,1711925,4915,4915,4915,4915,1
|
|
20230926,091400,1707010,4920,4920,4920,4920,0
|
|
20230926,091300,1707010,4920,4920,4920,4920,0
|
|
20230926,091200,1707010,4920,4920,4920,4920,0
|
|
20230926,091100,1707010,4920,4915,4920,4915,28
|
|
20230926,091000,1569255,4905,4905,4905,4905,0
|
|
20230926,090900,1569255,4905,4905,4905,4905,251
|
|
20230926,090800,338100,4900,4900,4900,4900,0
|
|
20230926,090700,338100,4900,4900,4900,4900,7
|
|
20230926,090600,303800,4900,4900,4900,4900,0
|
|
20230926,090500,303800,4900,4900,4900,4900,0
|
|
20230926,090400,303800,4900,4900,4900,4900,0
|
|
20230926,090300,303800,4900,4900,4900,4900,0
|
|
20230926,090200,303800,4900,4900,4900,4900,0
|
|
20230926,090100,303800,4900,4900,4900,4900,0
|
|
20230926,090000,303800,4900,4900,4900,4900,62
|