591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184800,27827425,4730,4730,4730,4730,214
|
|
20230907,184700,27827425,4730,4730,4730,4730,0
|
|
20230907,184600,27827425,4730,4730,4730,4730,0
|
|
20230907,184500,27827425,4730,4730,4730,4730,0
|
|
20230907,184400,27827425,4730,4730,4730,4730,0
|
|
20230907,184300,27827425,4730,4730,4730,4730,0
|
|
20230907,184200,27827425,4730,4730,4730,4730,0
|
|
20230907,184100,27827425,4730,4730,4730,4730,0
|
|
20230907,184000,27827425,4730,4730,4730,4730,0
|
|
20230907,183900,27827425,4730,4730,4730,4730,0
|
|
20230907,183800,27827425,4730,4730,4730,4730,0
|
|
20230907,183700,27827425,4730,4730,4730,4730,0
|
|
20230907,183600,27827425,4730,4730,4730,4730,0
|
|
20230907,183500,27827425,4730,4730,4730,4730,0
|
|
20230907,183400,27827425,4730,4730,4730,4730,0
|
|
20230907,183300,27827425,4730,4730,4730,4730,0
|
|
20230907,183200,27827425,4730,4730,4730,4730,0
|
|
20230907,183100,27827425,4730,4730,4730,4730,0
|
|
20230907,183000,27827425,4730,4730,4730,4730,0
|
|
20230907,182900,27827425,4730,4730,4730,4730,0
|
|
20230907,182800,27827425,4730,4730,4730,4730,0
|
|
20230907,182700,27827425,4730,4730,4730,4730,0
|
|
20230907,182600,27827425,4730,4730,4730,4730,0
|
|
20230907,182500,27827425,4730,4730,4730,4730,0
|
|
20230907,182400,27827425,4730,4730,4730,4730,0
|
|
20230907,182300,27827425,4730,4730,4730,4730,0
|
|
20230907,182200,27827425,4730,4730,4730,4730,0
|
|
20230907,182100,27827425,4730,4730,4730,4730,0
|
|
20230907,182000,27827425,4730,4730,4730,4730,0
|
|
20230907,181900,27827425,4730,4730,4730,4730,0
|
|
20230907,181800,27827425,4730,4730,4730,4730,214
|
|
20230907,181700,27827425,4730,4730,4730,4730,0
|
|
20230907,181600,27827425,4730,4730,4730,4730,0
|
|
20230907,181500,27827425,4730,4730,4730,4730,0
|
|
20230907,181400,27827425,4730,4730,4730,4730,0
|
|
20230907,181300,27827425,4730,4730,4730,4730,0
|
|
20230907,181200,27827425,4730,4730,4730,4730,0
|
|
20230907,181100,27827425,4730,4730,4730,4730,0
|
|
20230907,181000,27827425,4730,4730,4730,4730,0
|
|
20230907,180900,27827425,4730,4730,4730,4730,0
|
|
20230907,180800,27827425,4730,4730,4730,4730,0
|
|
20230907,180700,27827425,4730,4730,4730,4730,0
|
|
20230907,180600,27827425,4730,4730,4730,4730,0
|
|
20230907,180500,27827425,4730,4730,4730,4730,0
|
|
20230907,180400,27827425,4730,4730,4730,4730,0
|
|
20230907,180300,27827425,4730,4730,4730,4730,0
|
|
20230907,180200,27827425,4730,4730,4730,4730,0
|
|
20230907,180100,27827425,4730,4730,4730,4730,0
|
|
20230907,180000,27827425,4730,4730,4730,4730,0
|
|
20230907,175900,27827425,4730,4730,4730,4730,0
|
|
20230907,175800,27827425,4730,4730,4730,4730,0
|
|
20230907,175700,27827425,4730,4730,4730,4730,0
|
|
20230907,175600,27827425,4730,4730,4730,4730,0
|
|
20230907,175500,27827425,4730,4730,4730,4730,0
|
|
20230907,175400,27827425,4730,4730,4730,4730,0
|
|
20230907,175300,27827425,4730,4730,4730,4730,0
|
|
20230907,175200,27827425,4730,4730,4730,4730,0
|
|
20230907,175100,27827425,4730,4730,4730,4730,0
|
|
20230907,175000,27827425,4730,4730,4730,4730,0
|
|
20230907,174900,27827425,4730,4730,4730,4730,0
|
|
20230907,174800,27827425,4730,4730,4730,4730,214
|
|
20230907,174700,27827425,4730,4730,4730,4730,0
|
|
20230907,174600,27827425,4730,4730,4730,4730,0
|
|
20230907,174500,27827425,4730,4730,4730,4730,0
|
|
20230907,174400,27827425,4730,4730,4730,4730,0
|
|
20230907,174300,27827425,4730,4730,4730,4730,0
|
|
20230907,174200,27827425,4730,4730,4730,4730,0
|
|
20230907,174100,27827425,4730,4730,4730,4730,0
|
|
20230907,174000,27827425,4730,4730,4730,4730,0
|
|
20230907,173900,27827425,4730,4730,4730,4730,0
|
|
20230907,173800,27827425,4730,4730,4730,4730,0
|
|
20230907,173700,27827425,4730,4730,4730,4730,0
|
|
20230907,173600,27827425,4730,4730,4730,4730,0
|
|
20230907,173500,27827425,4730,4730,4730,4730,0
|
|
20230907,173400,27827425,4730,4730,4730,4730,0
|
|
20230907,173300,27827425,4730,4730,4730,4730,0
|
|
20230907,173200,27827425,4730,4730,4730,4730,0
|
|
20230907,173100,27827425,4730,4730,4730,4730,0
|
|
20230907,173000,27827425,4730,4730,4730,4730,0
|
|
20230907,172900,27827425,4730,4730,4730,4730,0
|
|
20230907,172800,27827425,4730,4730,4730,4730,0
|
|
20230907,172700,27827425,4730,4730,4730,4730,0
|
|
20230907,172600,27827425,4730,4730,4730,4730,0
|
|
20230907,172500,27827425,4730,4730,4730,4730,0
|
|
20230907,172400,27827425,4730,4730,4730,4730,0
|
|
20230907,172300,27827425,4730,4730,4730,4730,0
|
|
20230907,172200,27827425,4730,4730,4730,4730,0
|
|
20230907,172100,27827425,4730,4730,4730,4730,0
|
|
20230907,172000,27827425,4730,4730,4730,4730,0
|
|
20230907,171900,27827425,4730,4730,4730,4730,0
|
|
20230907,171800,27827425,4730,4730,4730,4730,214
|
|
20230907,171700,27827425,4730,4730,4730,4730,0
|
|
20230907,171600,27827425,4730,4730,4730,4730,0
|
|
20230907,171500,27827425,4730,4730,4730,4730,0
|
|
20230907,171400,27827425,4730,4730,4730,4730,0
|
|
20230907,171300,27827425,4730,4730,4730,4730,0
|
|
20230907,171200,27827425,4730,4730,4730,4730,0
|
|
20230907,171100,27827425,4730,4730,4730,4730,0
|
|
20230907,171000,27827425,4730,4730,4730,4730,0
|
|
20230907,170900,27827425,4730,4730,4730,4730,0
|
|
20230907,170800,27827425,4730,4730,4730,4730,0
|
|
20230907,170700,27827425,4730,4730,4730,4730,0
|
|
20230907,170600,27827425,4730,4730,4730,4730,0
|
|
20230907,170500,27827425,4730,4730,4730,4730,0
|
|
20230907,170400,27827425,4730,4730,4730,4730,0
|
|
20230907,170300,27827425,4730,4730,4730,4730,0
|
|
20230907,170200,27827425,4730,4730,4730,4730,0
|
|
20230907,170100,27827425,4730,4730,4730,4730,0
|
|
20230907,170000,27827425,4730,4730,4730,4730,0
|
|
20230907,165900,27827425,4730,4730,4730,4730,0
|
|
20230907,165800,27827425,4730,4730,4730,4730,0
|
|
20230907,165700,27827425,4730,4730,4730,4730,0
|
|
20230907,165600,27827425,4730,4730,4730,4730,0
|
|
20230907,165500,27827425,4730,4730,4730,4730,0
|
|
20230907,165400,27827425,4730,4730,4730,4730,0
|
|
20230907,165300,27827425,4730,4730,4730,4730,0
|
|
20230907,165200,27827425,4730,4730,4730,4730,0
|
|
20230907,165100,27827425,4730,4730,4730,4730,0
|
|
20230907,165000,27827425,4730,4730,4730,4730,0
|
|
20230907,164900,27827425,4730,4730,4730,4730,0
|
|
20230907,164800,27827425,4730,4730,4730,4730,214
|
|
20230907,164700,27827425,4730,4730,4730,4730,0
|
|
20230907,164600,27827425,4730,4730,4730,4730,0
|
|
20230907,164500,27827425,4730,4730,4730,4730,0
|
|
20230907,164400,27827425,4730,4730,4730,4730,0
|
|
20230907,164300,27827425,4730,4730,4730,4730,0
|
|
20230907,164200,27827425,4730,4730,4730,4730,0
|
|
20230907,164100,27827425,4730,4730,4730,4730,0
|
|
20230907,164000,27827425,4730,4730,4730,4730,0
|
|
20230907,163900,27827425,4730,4730,4730,4730,0
|
|
20230907,163800,27827425,4730,4730,4730,4730,0
|
|
20230907,163700,27827425,4730,4730,4730,4730,0
|
|
20230907,163600,27827425,4730,4730,4730,4730,0
|
|
20230907,163500,27827425,4730,4730,4730,4730,0
|
|
20230907,163400,27827425,4730,4730,4730,4730,0
|
|
20230907,163300,27827425,4730,4730,4730,4730,0
|
|
20230907,163200,27827425,4730,4730,4730,4730,0
|
|
20230907,163100,27827425,4730,4730,4730,4730,0
|
|
20230907,163000,27827425,4730,4730,4730,4730,0
|
|
20230907,162900,27827425,4730,4730,4730,4730,0
|
|
20230907,162800,27827425,4730,4730,4730,4730,0
|
|
20230907,162700,27827425,4730,4730,4730,4730,0
|
|
20230907,162600,27827425,4730,4730,4730,4730,0
|
|
20230907,162500,27827425,4730,4730,4730,4730,0
|
|
20230907,162400,27827425,4730,4730,4730,4730,0
|
|
20230907,162300,27827425,4730,4730,4730,4730,0
|
|
20230907,162200,27827425,4730,4730,4730,4730,0
|
|
20230907,162100,27827425,4730,4730,4730,4730,0
|
|
20230907,162000,27827425,4730,4730,4730,4730,0
|
|
20230907,161900,27827425,4730,4730,4730,4730,0
|
|
20230907,161800,27827425,4730,4730,4730,4730,214
|
|
20230907,161700,27827425,4730,4730,4730,4730,0
|
|
20230907,161600,27827425,4730,4730,4730,4730,0
|
|
20230907,161500,27827425,4730,4730,4730,4730,0
|
|
20230907,161400,27827425,4730,4730,4730,4730,0
|
|
20230907,161300,27827425,4730,4730,4730,4730,0
|
|
20230907,161200,27827425,4730,4730,4730,4730,0
|
|
20230907,161100,27827425,4730,4730,4730,4730,0
|
|
20230907,161000,27827425,4730,4730,4730,4730,0
|
|
20230907,160900,27827425,4730,4730,4730,4730,0
|
|
20230907,160800,27827425,4730,4730,4730,4730,0
|
|
20230907,160700,27827425,4730,4730,4730,4730,0
|
|
20230907,160600,27827425,4730,4730,4730,4730,0
|
|
20230907,160500,27827425,4730,4730,4730,4730,0
|
|
20230907,160400,27827425,4730,4730,4730,4730,0
|
|
20230907,160300,27827425,4730,4730,4730,4730,0
|
|
20230907,160200,27827425,4730,4730,4730,4730,0
|
|
20230907,160100,27827425,4730,4730,4730,4730,0
|
|
20230907,160000,27827425,4730,4730,4730,4730,0
|
|
20230907,155900,27827425,4730,4730,4730,4730,0
|
|
20230907,155800,27827425,4730,4730,4730,4730,0
|
|
20230907,155700,27827425,4730,4730,4730,4730,0
|
|
20230907,155600,27827425,4730,4730,4730,4730,0
|
|
20230907,155500,27827425,4730,4730,4730,4730,0
|
|
20230907,155400,27827425,4730,4730,4730,4730,0
|
|
20230907,155300,27827425,4730,4730,4730,4730,0
|
|
20230907,155200,27827425,4730,4730,4730,4730,0
|
|
20230907,155100,27827425,4730,4730,4730,4730,0
|
|
20230907,155000,27827425,4730,4730,4730,4730,0
|
|
20230907,154900,27827425,4730,4730,4730,4730,0
|
|
20230907,154800,27827425,4730,4730,4730,4730,214
|
|
20230907,154700,27827425,4730,4730,4730,4730,0
|
|
20230907,154600,27827425,4730,4730,4730,4730,0
|
|
20230907,154500,27827425,4730,4730,4730,4730,0
|
|
20230907,154400,27827425,4730,4730,4730,4730,0
|
|
20230907,154300,27827425,4730,4730,4730,4730,0
|
|
20230907,154200,27827425,4730,4730,4730,4730,0
|
|
20230907,154100,27827425,4730,4730,4730,4730,0
|
|
20230907,154000,27827425,4730,4730,4730,4730,0
|
|
20230907,153900,27827425,4730,4730,4730,4730,0
|
|
20230907,153800,27827425,4730,4730,4730,4730,0
|
|
20230907,153700,27827425,4730,4730,4730,4730,0
|
|
20230907,153600,27827425,4730,4730,4730,4730,0
|
|
20230907,153500,27827425,4730,4730,4730,4730,0
|
|
20230907,153400,27827425,4730,4730,4730,4730,0
|
|
20230907,153300,27827425,4730,4730,4730,4730,0
|
|
20230907,153200,27827425,4730,4730,4730,4730,0
|
|
20230907,153100,27827425,4730,4730,4730,4730,0
|
|
20230907,153000,27827425,4730,4730,4730,4730,214
|
|
20230907,152900,26815205,4730,4730,4730,4730,0
|
|
20230907,152800,26815205,4730,4730,4730,4730,0
|
|
20230907,152700,26815205,4730,4730,4730,4730,0
|
|
20230907,152600,26815205,4730,4730,4730,4730,0
|
|
20230907,152500,26815205,4730,4730,4730,4730,0
|
|
20230907,152400,26815205,4730,4730,4730,4730,0
|
|
20230907,152300,26815205,4730,4730,4730,4730,0
|
|
20230907,152200,26815205,4730,4730,4730,4730,0
|
|
20230907,152100,26815205,4730,4730,4730,4730,0
|
|
20230907,152000,26815205,4730,4730,4730,4730,0
|
|
20230907,151900,26815205,4730,4730,4730,4730,2
|
|
20230907,151800,26805745,4730,4730,4730,4730,0
|
|
20230907,151700,26805745,4730,4730,4730,4730,1
|
|
20230907,151600,26801015,4735,4735,4735,4735,0
|
|
20230907,151500,26801015,4735,4735,4735,4735,0
|
|
20230907,151400,26801015,4735,4735,4735,4735,1
|
|
20230907,151300,26796280,4730,4730,4730,4730,0
|
|
20230907,151200,26796280,4730,4730,4730,4730,1
|
|
20230907,151100,26791550,4730,4730,4730,4730,33
|
|
20230907,151000,26635460,4730,4730,4730,4730,2
|
|
20230907,150900,26626000,4730,4730,4730,4730,1
|
|
20230907,150800,26621270,4740,4740,4740,4740,0
|
|
20230907,150700,26621270,4740,4730,4740,4730,98
|
|
20230907,150600,26156760,4730,4730,4730,4730,2
|
|
20230907,150500,26147300,4730,4730,4730,4730,501
|
|
20230907,150400,23777570,4730,4730,4730,4730,1
|
|
20230907,150300,23772840,4730,4730,4730,4730,1
|
|
20230907,150200,23768110,4730,4730,4730,4730,1
|
|
20230907,150100,23763380,4730,4730,4730,4730,0
|
|
20230907,150000,23763380,4730,4730,4730,4730,1
|
|
20230907,145900,23758650,4730,4730,4730,4730,0
|
|
20230907,145800,23758650,4730,4730,4730,4730,1
|
|
20230907,145700,23753920,4730,4730,4730,4730,1
|
|
20230907,145600,23749190,4730,4730,4730,4730,2
|
|
20230907,145500,23739730,4730,4730,4730,4730,1
|
|
20230907,145400,23735000,4730,4730,4730,4730,1
|
|
20230907,145300,23730270,4730,4730,4730,4730,1
|
|
20230907,145200,23725540,4730,4730,4730,4730,71
|
|
20230907,145100,23389710,4730,4730,4730,4730,1
|
|
20230907,145000,23384980,4730,4730,4730,4730,1
|
|
20230907,144900,23380250,4730,4730,4730,4730,1
|
|
20230907,144800,23375520,4730,4730,4730,4730,1
|
|
20230907,144700,23370790,4730,4730,4730,4730,2
|
|
20230907,144600,23361330,4730,4730,4730,4730,1
|
|
20230907,144500,23356600,4730,4730,4730,4730,0
|
|
20230907,144400,23356600,4730,4730,4730,4730,1
|
|
20230907,144300,23351870,4730,4730,4730,4730,0
|
|
20230907,144200,23351870,4730,4730,4730,4730,2
|
|
20230907,144100,23342410,4730,4730,4730,4730,1
|
|
20230907,144000,23337680,4730,4730,4730,4730,0
|
|
20230907,143900,23337680,4730,4730,4730,4730,0
|
|
20230907,143800,23337680,4730,4730,4730,4730,2
|
|
20230907,143700,23328220,4730,4730,4730,4730,1
|
|
20230907,143600,23323490,4730,4730,4730,4730,1
|
|
20230907,143500,23318760,4730,4730,4730,4730,1
|
|
20230907,143400,23314030,4730,4730,4730,4730,0
|
|
20230907,143300,23314030,4730,4730,4730,4730,2
|
|
20230907,143200,23304570,4730,4730,4730,4730,1
|
|
20230907,143100,23299840,4730,4730,4730,4730,1
|
|
20230907,143000,23295110,4730,4730,4730,4730,0
|
|
20230907,142900,23295110,4730,4730,4730,4730,0
|
|
20230907,142800,23295110,4730,4730,4730,4730,2
|
|
20230907,142700,23285650,4730,4730,4730,4730,1
|
|
20230907,142600,23280920,4730,4730,4730,4730,0
|
|
20230907,142500,23280920,4730,4730,4730,4730,1
|
|
20230907,142400,23276190,4730,4730,4730,4730,2
|
|
20230907,142300,23266730,4730,4730,4730,4730,0
|
|
20230907,142200,23266730,4730,4730,4730,4730,1
|
|
20230907,142100,23262000,4730,4730,4730,4730,1
|
|
20230907,142000,23257270,4730,4730,4730,4730,1
|
|
20230907,141900,23252540,4730,4730,4730,4730,2
|
|
20230907,141800,23243080,4730,4730,4730,4730,1
|
|
20230907,141700,23238350,4730,4730,4730,4730,1
|
|
20230907,141600,23233620,4730,4730,4730,4730,1
|
|
20230907,141500,23228890,4730,4730,4730,4730,1
|
|
20230907,141400,23224160,4730,4730,4730,4730,2
|
|
20230907,141300,23214700,4730,4730,4730,4730,1
|
|
20230907,141200,23209970,4730,4730,4730,4730,1
|
|
20230907,141100,23205240,4730,4730,4730,4730,1
|
|
20230907,141000,23200510,4730,4730,4730,4730,2
|
|
20230907,140900,23191050,4730,4730,4730,4730,0
|
|
20230907,140800,23191050,4730,4730,4730,4730,1
|
|
20230907,140700,23186320,4730,4730,4730,4730,0
|
|
20230907,140600,23186320,4730,4730,4730,4730,1
|
|
20230907,140500,23181590,4730,4730,4730,4730,0
|
|
20230907,140400,23181590,4730,4730,4730,4730,0
|
|
20230907,140300,23181590,4730,4730,4730,4730,0
|
|
20230907,140200,23181590,4730,4730,4730,4730,0
|
|
20230907,140100,23181590,4730,4730,4730,4730,5
|
|
20230907,140000,23157940,4730,4730,4730,4730,2
|
|
20230907,135900,23148480,4730,4730,4730,4730,1
|
|
20230907,135800,23143750,4730,4730,4730,4730,0
|
|
20230907,135700,23143750,4730,4730,4730,4730,1
|
|
20230907,135600,23139020,4730,4730,4730,4730,2
|
|
20230907,135500,23129560,4730,4730,4730,4730,1
|
|
20230907,135400,23124830,4730,4730,4730,4730,1
|
|
20230907,135300,23120100,4730,4730,4730,4730,1
|
|
20230907,135200,23115370,4730,4730,4730,4730,0
|
|
20230907,135100,23115370,4730,4730,4730,4730,2
|
|
20230907,135000,23105910,4730,4730,4730,4730,0
|
|
20230907,134900,23105910,4730,4730,4730,4730,1
|
|
20230907,134800,23101180,4730,4730,4730,4730,1
|
|
20230907,134700,23096450,4730,4730,4730,4730,1
|
|
20230907,134600,23091720,4730,4730,4730,4730,0
|
|
20230907,134500,23091720,4730,4730,4730,4730,1
|
|
20230907,134400,23086990,4730,4730,4730,4730,1
|
|
20230907,134300,23082260,4730,4730,4730,4730,66
|
|
20230907,134200,22770080,4730,4730,4730,4730,2
|
|
20230907,134100,22760620,4730,4730,4730,4730,1
|
|
20230907,134000,22755890,4730,4730,4730,4730,1
|
|
20230907,133900,22751160,4730,4730,4730,4730,1
|
|
20230907,133800,22746430,4730,4730,4730,4730,1
|
|
20230907,133700,22741700,4730,4730,4730,4730,2
|
|
20230907,133600,22732240,4730,4730,4730,4730,1
|
|
20230907,133500,22727510,4730,4730,4730,4730,1
|
|
20230907,133400,22722780,4730,4730,4730,4730,0
|
|
20230907,133300,22722780,4730,4730,4730,4730,0
|
|
20230907,133200,22722780,4730,4730,4730,4730,2
|
|
20230907,133100,22713320,4730,4730,4730,4730,0
|
|
20230907,133000,22713320,4730,4730,4730,4730,0
|
|
20230907,132900,22713320,4730,4730,4730,4730,1
|
|
20230907,132800,22708590,4730,4730,4730,4730,2
|
|
20230907,132700,22699130,4730,4730,4730,4730,1
|
|
20230907,132600,22694400,4730,4730,4730,4730,1
|
|
20230907,132500,22689670,4730,4730,4730,4730,0
|
|
20230907,132400,22689670,4730,4730,4730,4730,0
|
|
20230907,132300,22689670,4730,4730,4730,4730,0
|
|
20230907,132200,22689670,4730,4730,4730,4730,0
|
|
20230907,132100,22689670,4730,4730,4730,4730,1
|
|
20230907,132000,22684940,4730,4730,4730,4730,1
|
|
20230907,131900,22680210,4730,4730,4730,4730,0
|
|
20230907,131800,22680210,4730,4730,4730,4730,2
|
|
20230907,131700,22670750,4730,4730,4730,4730,1
|
|
20230907,131600,22666020,4730,4730,4730,4730,1
|
|
20230907,131500,22661290,4730,4730,4730,4730,1
|
|
20230907,131400,22656560,4730,4730,4730,4730,2
|
|
20230907,131300,22647100,4730,4730,4730,4730,1
|
|
20230907,131200,22642370,4730,4730,4730,4730,1
|
|
20230907,131100,22637640,4730,4730,4730,4730,0
|
|
20230907,131000,22637640,4730,4730,4730,4730,1
|
|
20230907,130900,22632910,4730,4730,4730,4730,2
|
|
20230907,130800,22623450,4730,4730,4730,4730,0
|
|
20230907,130700,22623450,4730,4730,4730,4730,1
|
|
20230907,130600,22618720,4730,4730,4730,4730,0
|
|
20230907,130500,22618720,4730,4730,4730,4730,0
|
|
20230907,130400,22618720,4730,4730,4730,4730,2
|
|
20230907,130300,22609260,4730,4730,4730,4730,0
|
|
20230907,130200,22609260,4730,4730,4730,4730,0
|
|
20230907,130100,22609260,4730,4730,4730,4730,0
|
|
20230907,130000,22609260,4730,4730,4730,4730,2
|
|
20230907,125900,22599800,4730,4730,4730,4730,1
|
|
20230907,125800,22595070,4730,4730,4730,4730,1
|
|
20230907,125700,22590340,4730,4730,4730,4730,0
|
|
20230907,125600,22590340,4730,4730,4730,4730,0
|
|
20230907,125500,22590340,4730,4730,4730,4730,2
|
|
20230907,125400,22580880,4730,4730,4730,4730,1
|
|
20230907,125300,22576150,4730,4730,4730,4730,1
|
|
20230907,125200,22571420,4730,4730,4730,4730,1
|
|
20230907,125100,22566690,4730,4730,4730,4730,1
|
|
20230907,125000,22561960,4730,4730,4730,4730,2
|
|
20230907,124900,22552500,4730,4730,4730,4730,1
|
|
20230907,124800,22547770,4730,4730,4730,4730,0
|
|
20230907,124700,22547770,4730,4730,4730,4730,1
|
|
20230907,124600,22543040,4730,4730,4730,4730,2
|
|
20230907,124500,22533580,4730,4730,4730,4730,1
|
|
20230907,124400,22528850,4730,4730,4730,4730,0
|
|
20230907,124300,22528850,4730,4730,4730,4730,1
|
|
20230907,124200,22524120,4730,4730,4730,4730,1
|
|
20230907,124100,22519390,4730,4730,4730,4730,2
|
|
20230907,124000,22509930,4725,4725,4725,4725,1
|
|
20230907,123900,22505205,4725,4725,4725,4725,1
|
|
20230907,123800,22500480,4725,4725,4725,4725,0
|
|
20230907,123700,22500480,4725,4725,4725,4725,0
|
|
20230907,123600,22500480,4725,4725,4725,4725,2
|
|
20230907,123500,22491030,4725,4725,4725,4725,1
|
|
20230907,123400,22486305,4725,4730,4730,4725,45
|
|
20230907,123300,22273460,4730,4730,4730,4730,287
|
|
20230907,123200,20915950,4730,4730,4730,4730,2
|
|
20230907,123100,20906490,4735,4735,4735,4735,50
|
|
20230907,123000,20669740,4730,4735,4735,4730,54
|
|
20230907,122900,20414055,4735,4735,4735,4735,1
|
|
20230907,122800,20409320,4760,4760,4760,4760,1
|
|
20230907,122700,20404560,4745,4735,4760,4735,37
|
|
20230907,122600,20229000,4735,4735,4735,4735,1
|
|
20230907,122500,20224265,4735,4735,4735,4735,0
|
|
20230907,122400,20224265,4735,4735,4735,4735,0
|
|
20230907,122300,20224265,4735,4735,4735,4735,0
|
|
20230907,122200,20224265,4735,4735,4735,4735,0
|
|
20230907,122100,20224265,4735,4735,4735,4735,0
|
|
20230907,122000,20224265,4735,4735,4735,4735,0
|
|
20230907,121900,20224265,4735,4735,4735,4735,1
|
|
20230907,121800,20219530,4735,4735,4735,4735,2
|
|
20230907,121700,20210060,4735,4735,4735,4735,1
|
|
20230907,121600,20205325,4735,4735,4735,4735,1
|
|
20230907,121500,20200590,4735,4735,4735,4735,0
|
|
20230907,121400,20200590,4735,4735,4735,4735,1
|
|
20230907,121300,20195855,4735,4735,4735,4735,2
|
|
20230907,121200,20186385,4735,4735,4735,4735,1
|
|
20230907,121100,20181650,4735,4735,4735,4735,1
|
|
20230907,121000,20176915,4735,4735,4735,4735,0
|
|
20230907,120900,20176915,4735,4735,4735,4735,0
|
|
20230907,120800,20176915,4735,4735,4735,4735,2
|
|
20230907,120700,20167445,4735,4745,4745,4735,39
|
|
20230907,120600,19982400,4730,4730,4730,4730,1
|
|
20230907,120500,19977670,4730,4730,4730,4730,1
|
|
20230907,120400,19972940,4730,4730,4730,4730,2
|
|
20230907,120300,19963480,4730,4730,4730,4730,1
|
|
20230907,120200,19958750,4730,4730,4730,4730,1
|
|
20230907,120100,19954020,4735,4735,4735,4735,5
|
|
20230907,120000,19930345,4735,4735,4735,4735,0
|
|
20230907,115900,19930345,4735,4735,4735,4735,33
|
|
20230907,115800,19774090,4735,4735,4735,4735,1
|
|
20230907,115700,19769355,4735,4735,4735,4735,1
|
|
20230907,115600,19764620,4730,4730,4730,4730,0
|
|
20230907,115500,19764620,4730,4730,4730,4730,1
|
|
20230907,115400,19759890,4730,4730,4730,4730,0
|
|
20230907,115300,19759890,4730,4730,4730,4730,1
|
|
20230907,115200,19755160,4730,4730,4730,4730,0
|
|
20230907,115100,19755160,4730,4730,4730,4730,1
|
|
20230907,115000,19750430,4730,4730,4730,4730,2
|
|
20230907,114900,19740970,4730,4730,4730,4730,1
|
|
20230907,114800,19736240,4730,4740,4740,4730,500
|
|
20230907,114700,17368765,4740,4740,4740,4740,0
|
|
20230907,114600,17368765,4740,4740,4740,4740,1
|
|
20230907,114500,17364025,4740,4740,4740,4740,12
|
|
20230907,114400,17307145,4745,4745,4745,4745,0
|
|
20230907,114300,17307145,4745,4745,4745,4745,3
|
|
20230907,114200,17292910,4745,4745,4745,4745,0
|
|
20230907,114100,17292910,4745,4745,4745,4745,1
|
|
20230907,114000,17288165,4745,4745,4745,4745,0
|
|
20230907,113900,17288165,4745,4745,4745,4745,0
|
|
20230907,113800,17288165,4745,4745,4745,4745,0
|
|
20230907,113700,17288165,4745,4745,4745,4745,0
|
|
20230907,113600,17288165,4745,4745,4745,4745,0
|
|
20230907,113500,17288165,4745,4745,4745,4745,0
|
|
20230907,113400,17288165,4745,4745,4745,4745,0
|
|
20230907,113300,17288165,4745,4745,4745,4745,1
|
|
20230907,113200,17283420,4765,4765,4765,4765,20
|
|
20230907,113100,17188120,4745,4745,4745,4745,2
|
|
20230907,113000,17178630,4745,4745,4745,4745,0
|
|
20230907,112900,17178630,4745,4745,4745,4745,0
|
|
20230907,112800,17178630,4745,4745,4745,4745,1
|
|
20230907,112700,17173885,4745,4745,4745,4745,1
|
|
20230907,112600,17169140,4745,4745,4745,4745,0
|
|
20230907,112500,17169140,4745,4745,4745,4745,0
|
|
20230907,112400,17169140,4745,4745,4745,4745,1
|
|
20230907,112300,17164395,4745,4745,4745,4745,1
|
|
20230907,112200,17159650,4745,4745,4745,4745,2
|
|
20230907,112100,17150160,4745,4745,4745,4745,1
|
|
20230907,112000,17145415,4745,4745,4745,4745,1
|
|
20230907,111900,17140670,4745,4745,4745,4745,0
|
|
20230907,111800,17140670,4745,4745,4745,4745,1
|
|
20230907,111700,17135925,4745,4745,4745,4745,0
|
|
20230907,111600,17135925,4745,4745,4745,4745,1
|
|
20230907,111500,17131180,4745,4745,4745,4745,1
|
|
20230907,111400,17126435,4745,4745,4745,4745,0
|
|
20230907,111300,17126435,4745,4745,4745,4745,10
|
|
20230907,111200,17078985,4745,4745,4745,4745,0
|
|
20230907,111100,17078985,4745,4745,4745,4745,0
|
|
20230907,111000,17078985,4745,4745,4745,4745,0
|
|
20230907,110900,17078985,4745,4745,4745,4745,1
|
|
20230907,110800,17074240,4745,4745,4745,4745,0
|
|
20230907,110700,17074240,4745,4745,4745,4745,301
|
|
20230907,110600,15645995,4745,4745,4745,4745,1
|
|
20230907,110500,15641250,4745,4745,4745,4745,1
|
|
20230907,110400,15636505,4745,4745,4745,4745,0
|
|
20230907,110300,15636505,4745,4745,4745,4745,0
|
|
20230907,110200,15636505,4745,4745,4745,4745,1
|
|
20230907,110100,15631760,4745,4745,4745,4745,1
|
|
20230907,110000,15627015,4745,4745,4745,4745,0
|
|
20230907,105900,15627015,4745,4745,4745,4745,1
|
|
20230907,105800,15622270,4745,4745,4745,4745,0
|
|
20230907,105700,15622270,4745,4745,4745,4745,1
|
|
20230907,105600,15617525,4745,4745,4745,4745,1
|
|
20230907,105500,15612780,4745,4745,4745,4745,1
|
|
20230907,105400,15608035,4745,4745,4745,4745,2
|
|
20230907,105300,15598545,4745,4745,4745,4745,1
|
|
20230907,105200,15593800,4745,4745,4745,4745,0
|
|
20230907,105100,15593800,4745,4745,4745,4745,1
|
|
20230907,105000,15589055,4745,4745,4745,4745,0
|
|
20230907,104900,15589055,4745,4745,4745,4745,2
|
|
20230907,104800,15579565,4745,4745,4745,4745,1
|
|
20230907,104700,15574820,4745,4745,4745,4745,0
|
|
20230907,104600,15574820,4745,4745,4745,4745,1
|
|
20230907,104500,15570075,4745,4745,4745,4745,1
|
|
20230907,104400,15565330,4770,4770,4770,4770,0
|
|
20230907,104300,15565330,4770,4770,4770,4770,0
|
|
20230907,104200,15565330,4770,4770,4770,4770,0
|
|
20230907,104100,15565330,4770,4770,4770,4770,7
|
|
20230907,104000,15531940,4775,4775,4775,4775,0
|
|
20230907,103900,15531940,4775,4775,4775,4775,0
|
|
20230907,103800,15531940,4775,4775,4775,4775,0
|
|
20230907,103700,15531940,4775,4775,4775,4775,0
|
|
20230907,103600,15531940,4775,4775,4775,4775,0
|
|
20230907,103500,15531940,4775,4775,4775,4775,0
|
|
20230907,103400,15531940,4775,4775,4775,4775,0
|
|
20230907,103300,15531940,4775,4775,4775,4775,0
|
|
20230907,103200,15531940,4775,4775,4775,4775,0
|
|
20230907,103100,15531940,4775,4775,4775,4775,0
|
|
20230907,103000,15531940,4775,4775,4775,4775,0
|
|
20230907,102900,15531940,4775,4775,4775,4775,0
|
|
20230907,102800,15531940,4775,4775,4775,4775,0
|
|
20230907,102700,15531940,4775,4775,4775,4775,0
|
|
20230907,102600,15531940,4775,4775,4775,4775,0
|
|
20230907,102500,15531940,4775,4775,4775,4775,0
|
|
20230907,102400,15531940,4775,4775,4775,4775,0
|
|
20230907,102300,15531940,4775,4775,4775,4775,0
|
|
20230907,102200,15531940,4775,4775,4775,4775,0
|
|
20230907,102100,15531940,4775,4775,4775,4775,0
|
|
20230907,102000,15531940,4775,4775,4775,4775,0
|
|
20230907,101900,15531940,4775,4775,4775,4775,0
|
|
20230907,101800,15531940,4775,4775,4775,4775,0
|
|
20230907,101700,15531940,4775,4775,4775,4775,0
|
|
20230907,101600,15531940,4775,4775,4775,4775,0
|
|
20230907,101500,15531940,4775,4775,4775,4775,0
|
|
20230907,101400,15531940,4775,4775,4775,4775,0
|
|
20230907,101300,15531940,4775,4775,4775,4775,0
|
|
20230907,101200,15531940,4775,4775,4775,4775,0
|
|
20230907,101100,15531940,4775,4775,4775,4775,0
|
|
20230907,101000,15531940,4775,4775,4775,4775,0
|
|
20230907,100900,15531940,4775,4775,4775,4775,0
|
|
20230907,100800,15531940,4775,4775,4775,4775,0
|
|
20230907,100700,15531940,4775,4775,4775,4775,0
|
|
20230907,100600,15531940,4775,4775,4775,4775,0
|
|
20230907,100500,15531940,4775,4775,4775,4775,0
|
|
20230907,100400,15531940,4775,4775,4775,4775,0
|
|
20230907,100300,15531940,4775,4775,4775,4775,0
|
|
20230907,100200,15531940,4775,4775,4775,4775,0
|
|
20230907,100100,15531940,4775,4775,4775,4775,0
|
|
20230907,100000,15531940,4775,4775,4775,4775,0
|
|
20230907,095900,15531940,4775,4775,4775,4775,0
|
|
20230907,095800,15531940,4775,4775,4775,4775,0
|
|
20230907,095700,15531940,4775,4775,4775,4775,0
|
|
20230907,095600,15531940,4775,4775,4775,4775,0
|
|
20230907,095500,15531940,4775,4775,4775,4775,0
|
|
20230907,095400,15531940,4775,4775,4775,4775,0
|
|
20230907,095300,15531940,4775,4775,4775,4775,0
|
|
20230907,095200,15531940,4775,4775,4775,4775,0
|
|
20230907,095100,15531940,4775,4775,4775,4775,0
|
|
20230907,095000,15531940,4775,4775,4775,4775,0
|
|
20230907,094900,15531940,4775,4775,4775,4775,0
|
|
20230907,094800,15531940,4775,4775,4775,4775,0
|
|
20230907,094700,15531940,4775,4775,4775,4775,0
|
|
20230907,094600,15531940,4775,4775,4775,4775,0
|
|
20230907,094500,15531940,4775,4775,4775,4775,0
|
|
20230907,094400,15531940,4775,4775,4775,4775,0
|
|
20230907,094300,15531940,4775,4780,4780,4775,10
|
|
20230907,094200,15484185,4775,4775,4775,4775,2042
|
|
20230907,094100,5733635,4775,4775,4775,4775,0
|
|
20230907,094000,5733635,4775,4775,4775,4775,0
|
|
20230907,093900,5733635,4775,4775,4775,4775,0
|
|
20230907,093800,5733635,4775,4775,4775,4775,0
|
|
20230907,093700,5733635,4775,4775,4775,4775,0
|
|
20230907,093600,5733635,4775,4775,4775,4775,0
|
|
20230907,093500,5733635,4775,4775,4775,4775,0
|
|
20230907,093400,5733635,4775,4775,4775,4775,0
|
|
20230907,093300,5733635,4775,4775,4775,4775,0
|
|
20230907,093200,5733635,4775,4775,4775,4775,0
|
|
20230907,093100,5733635,4775,4775,4775,4775,1
|
|
20230907,093000,5728860,4775,4775,4775,4775,0
|
|
20230907,092900,5728860,4775,4775,4775,4775,1
|
|
20230907,092800,5724085,4745,4745,4745,4745,0
|
|
20230907,092700,5724085,4745,4745,4745,4745,0
|
|
20230907,092600,5724085,4745,4745,4745,4745,0
|
|
20230907,092500,5724085,4745,4745,4745,4745,0
|
|
20230907,092400,5724085,4745,4745,4745,4745,0
|
|
20230907,092300,5724085,4745,4745,4745,4745,24
|
|
20230907,092200,5610205,4745,4740,4745,4740,500
|
|
20230907,092100,3237990,4740,4745,4745,4740,178
|
|
20230907,092000,2394135,4745,4745,4745,4745,0
|
|
20230907,091900,2394135,4745,4750,4750,4745,13
|
|
20230907,091800,2332445,4750,4750,4750,4750,10
|
|
20230907,091700,2284945,4755,4755,4755,4755,0
|
|
20230907,091600,2284945,4755,4755,4755,4755,0
|
|
20230907,091500,2284945,4755,4755,4755,4755,1
|
|
20230907,091400,2280190,4755,4755,4755,4755,0
|
|
20230907,091300,2280190,4755,4755,4755,4755,0
|
|
20230907,091200,2280190,4755,4755,4755,4755,0
|
|
20230907,091100,2280190,4755,4755,4755,4755,0
|
|
20230907,091000,2280190,4755,4755,4755,4755,0
|
|
20230907,090900,2280190,4755,4760,4760,4755,10
|
|
20230907,090800,2232615,4765,4765,4765,4765,5
|
|
20230907,090700,2208790,4770,4770,4770,4770,0
|
|
20230907,090600,2208790,4770,4770,4770,4770,0
|
|
20230907,090500,2208790,4770,4770,4770,4770,0
|
|
20230907,090400,2208790,4770,4770,4770,4770,0
|
|
20230907,090300,2208790,4770,4770,4770,4770,0
|
|
20230907,090200,2208790,4770,4770,4770,4770,0
|
|
20230907,090100,2208790,4770,4770,4770,4770,5
|
|
20230907,090000,2184940,4750,4750,4750,4740,460
|