590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184700,32952685,4760,4760,4760,4760,77
|
|
20230918,184600,32952685,4760,4760,4760,4760,0
|
|
20230918,184500,32952685,4760,4760,4760,4760,0
|
|
20230918,184400,32952685,4760,4760,4760,4760,0
|
|
20230918,184300,32952685,4760,4760,4760,4760,0
|
|
20230918,184200,32952685,4760,4760,4760,4760,0
|
|
20230918,184100,32952685,4760,4760,4760,4760,0
|
|
20230918,184000,32952685,4760,4760,4760,4760,0
|
|
20230918,183900,32952685,4760,4760,4760,4760,0
|
|
20230918,183800,32952685,4760,4760,4760,4760,0
|
|
20230918,183700,32952685,4760,4760,4760,4760,0
|
|
20230918,183600,32952685,4760,4760,4760,4760,0
|
|
20230918,183500,32952685,4760,4760,4760,4760,0
|
|
20230918,183400,32952685,4760,4760,4760,4760,0
|
|
20230918,183300,32952685,4760,4760,4760,4760,0
|
|
20230918,183200,32952685,4760,4760,4760,4760,0
|
|
20230918,183100,32952685,4760,4760,4760,4760,0
|
|
20230918,183000,32952685,4760,4760,4760,4760,0
|
|
20230918,182900,32952685,4760,4760,4760,4760,0
|
|
20230918,182800,32952685,4760,4760,4760,4760,0
|
|
20230918,182700,32952685,4760,4760,4760,4760,0
|
|
20230918,182600,32952685,4760,4760,4760,4760,0
|
|
20230918,182500,32952685,4760,4760,4760,4760,0
|
|
20230918,182400,32952685,4760,4760,4760,4760,0
|
|
20230918,182300,32952685,4760,4760,4760,4760,0
|
|
20230918,182200,32952685,4760,4760,4760,4760,0
|
|
20230918,182100,32952685,4760,4760,4760,4760,0
|
|
20230918,182000,32952685,4760,4760,4760,4760,0
|
|
20230918,181900,32952685,4760,4760,4760,4760,0
|
|
20230918,181800,32952685,4760,4760,4760,4760,0
|
|
20230918,181700,32952685,4760,4760,4760,4760,77
|
|
20230918,181600,32952685,4760,4760,4760,4760,0
|
|
20230918,181500,32952685,4760,4760,4760,4760,0
|
|
20230918,181400,32952685,4760,4760,4760,4760,0
|
|
20230918,181300,32952685,4760,4760,4760,4760,0
|
|
20230918,181200,32952685,4760,4760,4760,4760,0
|
|
20230918,181100,32952685,4760,4760,4760,4760,0
|
|
20230918,181000,32952685,4760,4760,4760,4760,0
|
|
20230918,180900,32952685,4760,4760,4760,4760,0
|
|
20230918,180800,32952685,4760,4760,4760,4760,0
|
|
20230918,180700,32952685,4760,4760,4760,4760,0
|
|
20230918,180600,32952685,4760,4760,4760,4760,0
|
|
20230918,180500,32952685,4760,4760,4760,4760,0
|
|
20230918,180400,32952685,4760,4760,4760,4760,0
|
|
20230918,180300,32952685,4760,4760,4760,4760,0
|
|
20230918,180200,32952685,4760,4760,4760,4760,0
|
|
20230918,180100,32952685,4760,4760,4760,4760,0
|
|
20230918,180000,32952685,4760,4760,4760,4760,0
|
|
20230918,175900,32952685,4760,4760,4760,4760,0
|
|
20230918,175800,32952685,4760,4760,4760,4760,0
|
|
20230918,175700,32952685,4760,4760,4760,4760,0
|
|
20230918,175600,32952685,4760,4760,4760,4760,0
|
|
20230918,175500,32952685,4760,4760,4760,4760,0
|
|
20230918,175400,32952685,4760,4760,4760,4760,0
|
|
20230918,175300,32952685,4760,4760,4760,4760,0
|
|
20230918,175200,32952685,4760,4760,4760,4760,0
|
|
20230918,175100,32952685,4760,4760,4760,4760,0
|
|
20230918,175000,32952685,4760,4760,4760,4760,0
|
|
20230918,174900,32952685,4760,4760,4760,4760,0
|
|
20230918,174800,32952685,4760,4760,4760,4760,0
|
|
20230918,174700,32952685,4760,4760,4760,4760,77
|
|
20230918,174600,32952685,4760,4760,4760,4760,0
|
|
20230918,174500,32952685,4760,4760,4760,4760,0
|
|
20230918,174400,32952685,4760,4760,4760,4760,0
|
|
20230918,174300,32952685,4760,4760,4760,4760,0
|
|
20230918,174200,32952685,4760,4760,4760,4760,0
|
|
20230918,174100,32952685,4760,4760,4760,4760,0
|
|
20230918,174000,32952685,4760,4760,4760,4760,0
|
|
20230918,173900,32952685,4760,4760,4760,4760,0
|
|
20230918,173800,32952685,4760,4760,4760,4760,0
|
|
20230918,173700,32952685,4760,4760,4760,4760,0
|
|
20230918,173600,32952685,4760,4760,4760,4760,0
|
|
20230918,173500,32952685,4760,4760,4760,4760,0
|
|
20230918,173400,32952685,4760,4760,4760,4760,0
|
|
20230918,173300,32952685,4760,4760,4760,4760,0
|
|
20230918,173200,32952685,4760,4760,4760,4760,0
|
|
20230918,173100,32952685,4760,4760,4760,4760,0
|
|
20230918,173000,32952685,4760,4760,4760,4760,0
|
|
20230918,172900,32952685,4760,4760,4760,4760,0
|
|
20230918,172800,32952685,4760,4760,4760,4760,0
|
|
20230918,172700,32952685,4760,4760,4760,4760,0
|
|
20230918,172600,32952685,4760,4760,4760,4760,0
|
|
20230918,172500,32952685,4760,4760,4760,4760,0
|
|
20230918,172400,32952685,4760,4760,4760,4760,0
|
|
20230918,172300,32952685,4760,4760,4760,4760,0
|
|
20230918,172200,32952685,4760,4760,4760,4760,0
|
|
20230918,172100,32952685,4760,4760,4760,4760,0
|
|
20230918,172000,32952685,4760,4760,4760,4760,0
|
|
20230918,171900,32952685,4760,4760,4760,4760,0
|
|
20230918,171800,32952685,4760,4760,4760,4760,0
|
|
20230918,171700,32952685,4760,4760,4760,4760,77
|
|
20230918,171600,32952685,4760,4760,4760,4760,0
|
|
20230918,171500,32952685,4760,4760,4760,4760,0
|
|
20230918,171400,32952685,4760,4760,4760,4760,0
|
|
20230918,171300,32952685,4760,4760,4760,4760,0
|
|
20230918,171200,32952685,4760,4760,4760,4760,0
|
|
20230918,171100,32952685,4760,4760,4760,4760,0
|
|
20230918,171000,32952685,4760,4760,4760,4760,0
|
|
20230918,170900,32952685,4760,4760,4760,4760,0
|
|
20230918,170800,32952685,4760,4760,4760,4760,0
|
|
20230918,170700,32952685,4760,4760,4760,4760,0
|
|
20230918,170600,32952685,4760,4760,4760,4760,0
|
|
20230918,170500,32952685,4760,4760,4760,4760,0
|
|
20230918,170400,32952685,4760,4760,4760,4760,0
|
|
20230918,170300,32952685,4760,4760,4760,4760,0
|
|
20230918,170200,32952685,4760,4760,4760,4760,0
|
|
20230918,170100,32952685,4760,4760,4760,4760,0
|
|
20230918,170000,32952685,4760,4760,4760,4760,0
|
|
20230918,165900,32952685,4760,4760,4760,4760,0
|
|
20230918,165800,32952685,4760,4760,4760,4760,0
|
|
20230918,165700,32952685,4760,4760,4760,4760,0
|
|
20230918,165600,32952685,4760,4760,4760,4760,0
|
|
20230918,165500,32952685,4760,4760,4760,4760,0
|
|
20230918,165400,32952685,4760,4760,4760,4760,0
|
|
20230918,165300,32952685,4760,4760,4760,4760,0
|
|
20230918,165200,32952685,4760,4760,4760,4760,0
|
|
20230918,165100,32952685,4760,4760,4760,4760,0
|
|
20230918,165000,32952685,4760,4760,4760,4760,0
|
|
20230918,164900,32952685,4760,4760,4760,4760,0
|
|
20230918,164800,32952685,4760,4760,4760,4760,0
|
|
20230918,164700,32952685,4760,4760,4760,4760,77
|
|
20230918,164600,32952685,4760,4760,4760,4760,0
|
|
20230918,164500,32952685,4760,4760,4760,4760,0
|
|
20230918,164400,32952685,4760,4760,4760,4760,0
|
|
20230918,164300,32952685,4760,4760,4760,4760,0
|
|
20230918,164200,32952685,4760,4760,4760,4760,0
|
|
20230918,164100,32952685,4760,4760,4760,4760,0
|
|
20230918,164000,32952685,4760,4760,4760,4760,0
|
|
20230918,163900,32952685,4760,4760,4760,4760,0
|
|
20230918,163800,32952685,4760,4760,4760,4760,0
|
|
20230918,163700,32952685,4760,4760,4760,4760,0
|
|
20230918,163600,32952685,4760,4760,4760,4760,0
|
|
20230918,163500,32952685,4760,4760,4760,4760,0
|
|
20230918,163400,32952685,4760,4760,4760,4760,0
|
|
20230918,163300,32952685,4760,4760,4760,4760,0
|
|
20230918,163200,32952685,4760,4760,4760,4760,0
|
|
20230918,163100,32952685,4760,4760,4760,4760,0
|
|
20230918,163000,32952685,4760,4760,4760,4760,0
|
|
20230918,162900,32952685,4760,4760,4760,4760,0
|
|
20230918,162800,32952685,4760,4760,4760,4760,0
|
|
20230918,162700,32952685,4760,4760,4760,4760,0
|
|
20230918,162600,32952685,4760,4760,4760,4760,0
|
|
20230918,162500,32952685,4760,4760,4760,4760,0
|
|
20230918,162400,32952685,4760,4760,4760,4760,0
|
|
20230918,162300,32952685,4760,4760,4760,4760,0
|
|
20230918,162200,32952685,4760,4760,4760,4760,0
|
|
20230918,162100,32952685,4760,4760,4760,4760,0
|
|
20230918,162000,32952685,4760,4760,4760,4760,0
|
|
20230918,161900,32952685,4760,4760,4760,4760,0
|
|
20230918,161800,32952685,4760,4760,4760,4760,0
|
|
20230918,161700,32952685,4760,4760,4760,4760,77
|
|
20230918,161600,32952685,4760,4760,4760,4760,0
|
|
20230918,161500,32952685,4760,4760,4760,4760,0
|
|
20230918,161400,32952685,4760,4760,4760,4760,0
|
|
20230918,161300,32952685,4760,4760,4760,4760,0
|
|
20230918,161200,32952685,4760,4760,4760,4760,0
|
|
20230918,161100,32952685,4760,4760,4760,4760,0
|
|
20230918,161000,32952685,4760,4760,4760,4760,0
|
|
20230918,160900,32952685,4760,4760,4760,4760,0
|
|
20230918,160800,32952685,4760,4760,4760,4760,0
|
|
20230918,160700,32952685,4760,4760,4760,4760,0
|
|
20230918,160600,32952685,4760,4760,4760,4760,0
|
|
20230918,160500,32952685,4760,4760,4760,4760,0
|
|
20230918,160400,32952685,4760,4760,4760,4760,0
|
|
20230918,160300,32952685,4760,4760,4760,4760,0
|
|
20230918,160200,32952685,4760,4760,4760,4760,0
|
|
20230918,160100,32952685,4760,4760,4760,4760,0
|
|
20230918,160000,32952685,4760,4760,4760,4760,0
|
|
20230918,155900,32952685,4760,4760,4760,4760,0
|
|
20230918,155800,32952685,4760,4760,4760,4760,0
|
|
20230918,155700,32952685,4760,4760,4760,4760,0
|
|
20230918,155600,32952685,4760,4760,4760,4760,0
|
|
20230918,155500,32952685,4760,4760,4760,4760,0
|
|
20230918,155400,32952685,4760,4760,4760,4760,0
|
|
20230918,155300,32952685,4760,4760,4760,4760,0
|
|
20230918,155200,32952685,4760,4760,4760,4760,0
|
|
20230918,155100,32952685,4760,4760,4760,4760,0
|
|
20230918,155000,32952685,4760,4760,4760,4760,0
|
|
20230918,154900,32952685,4760,4760,4760,4760,0
|
|
20230918,154800,32952685,4760,4760,4760,4760,0
|
|
20230918,154700,32952685,4760,4760,4760,4760,77
|
|
20230918,154600,32952685,4760,4760,4760,4760,0
|
|
20230918,154500,32952685,4760,4760,4760,4760,0
|
|
20230918,154400,32952685,4760,4760,4760,4760,0
|
|
20230918,154300,32952685,4760,4760,4760,4760,0
|
|
20230918,154200,32952685,4760,4760,4760,4760,0
|
|
20230918,154100,32952685,4760,4760,4760,4760,0
|
|
20230918,154000,32952685,4760,4760,4760,4760,0
|
|
20230918,153900,32952685,4760,4760,4760,4760,0
|
|
20230918,153800,32952685,4760,4760,4760,4760,0
|
|
20230918,153700,32952685,4760,4760,4760,4760,0
|
|
20230918,153600,32952685,4760,4760,4760,4760,0
|
|
20230918,153500,32952685,4760,4760,4760,4760,0
|
|
20230918,153400,32952685,4760,4760,4760,4760,0
|
|
20230918,153300,32952685,4760,4760,4760,4760,0
|
|
20230918,153200,32952685,4760,4760,4760,4760,0
|
|
20230918,153100,32952685,4760,4760,4760,4760,0
|
|
20230918,153000,32952685,4760,4760,4760,4760,77
|
|
20230918,152900,32586165,4760,4760,4760,4760,0
|
|
20230918,152800,32586165,4760,4760,4760,4760,0
|
|
20230918,152700,32586165,4760,4760,4760,4760,0
|
|
20230918,152600,32586165,4760,4760,4760,4760,0
|
|
20230918,152500,32586165,4760,4760,4760,4760,0
|
|
20230918,152400,32586165,4760,4760,4760,4760,0
|
|
20230918,152300,32586165,4760,4760,4760,4760,0
|
|
20230918,152200,32586165,4760,4760,4760,4760,0
|
|
20230918,152100,32586165,4760,4760,4760,4760,0
|
|
20230918,152000,32586165,4760,4760,4760,4760,0
|
|
20230918,151900,32586165,4760,4760,4760,4760,0
|
|
20230918,151800,32586165,4760,4760,4760,4760,2
|
|
20230918,151700,32576645,4745,4745,4745,4745,0
|
|
20230918,151600,32576645,4745,4745,4745,4745,0
|
|
20230918,151500,32576645,4745,4745,4745,4745,134
|
|
20230918,151400,31940815,4745,4745,4745,4745,4
|
|
20230918,151300,31921835,4745,4745,4745,4745,16
|
|
20230918,151200,31845915,4740,4740,4740,4740,0
|
|
20230918,151100,31845915,4740,4740,4740,4740,0
|
|
20230918,151000,31845915,4740,4740,4740,4740,0
|
|
20230918,150900,31845915,4740,4740,4740,4740,56
|
|
20230918,150800,31580475,4740,4740,4740,4740,0
|
|
20230918,150700,31580475,4740,4745,4745,4740,35
|
|
20230918,150600,31414445,4745,4745,4745,4745,43
|
|
20230918,150500,31210410,4745,4745,4745,4745,32
|
|
20230918,150400,31058570,4750,4750,4750,4750,0
|
|
20230918,150300,31058570,4750,4750,4750,4750,0
|
|
20230918,150200,31058570,4750,4750,4750,4750,1
|
|
20230918,150100,31053820,4750,4750,4750,4750,0
|
|
20230918,150000,31053820,4750,4750,4750,4750,59
|
|
20230918,145900,30773570,4745,4745,4745,4745,98
|
|
20230918,145800,30308560,4750,4750,4750,4750,0
|
|
20230918,145700,30308560,4750,4750,4750,4750,0
|
|
20230918,145600,30308560,4750,4750,4750,4750,0
|
|
20230918,145500,30308560,4750,4750,4750,4750,0
|
|
20230918,145400,30308560,4750,4750,4750,4750,5
|
|
20230918,145300,30284810,4750,4750,4750,4750,0
|
|
20230918,145200,30284810,4750,4750,4750,4750,5
|
|
20230918,145100,30261060,4750,4750,4750,4750,0
|
|
20230918,145000,30261060,4750,4750,4750,4750,18
|
|
20230918,144900,30175560,4750,4750,4750,4750,0
|
|
20230918,144800,30175560,4750,4750,4750,4750,0
|
|
20230918,144700,30175560,4750,4750,4750,4750,0
|
|
20230918,144600,30175560,4750,4750,4750,4750,50
|
|
20230918,144500,29938060,4755,4755,4755,4755,100
|
|
20230918,144400,29462560,4755,4755,4755,4755,0
|
|
20230918,144300,29462560,4755,4755,4755,4755,0
|
|
20230918,144200,29462560,4755,4755,4755,4755,0
|
|
20230918,144100,29462560,4755,4745,4755,4745,7
|
|
20230918,144000,29429310,4745,4755,4755,4745,37
|
|
20230918,143900,29253385,4745,4745,4745,4745,0
|
|
20230918,143800,29253385,4745,4745,4745,4745,1
|
|
20230918,143700,29248640,4745,4745,4745,4745,0
|
|
20230918,143600,29248640,4745,4745,4745,4745,0
|
|
20230918,143500,29248640,4745,4745,4745,4745,0
|
|
20230918,143400,29248640,4745,4745,4745,4745,0
|
|
20230918,143300,29248640,4745,4745,4745,4745,0
|
|
20230918,143200,29248640,4745,4745,4745,4745,0
|
|
20230918,143100,29248640,4745,4745,4745,4745,0
|
|
20230918,143000,29248640,4745,4745,4745,4745,0
|
|
20230918,142900,29248640,4745,4745,4745,4745,0
|
|
20230918,142800,29248640,4745,4745,4745,4745,0
|
|
20230918,142700,29248640,4745,4745,4745,4745,11
|
|
20230918,142600,29196445,4755,4755,4755,4755,0
|
|
20230918,142500,29196445,4755,4755,4755,4755,0
|
|
20230918,142400,29196445,4755,4755,4755,4755,0
|
|
20230918,142300,29196445,4755,4755,4755,4755,0
|
|
20230918,142200,29196445,4755,4755,4755,4755,0
|
|
20230918,142100,29196445,4755,4755,4755,4755,0
|
|
20230918,142000,29196445,4755,4755,4755,4755,0
|
|
20230918,141900,29196445,4755,4755,4755,4755,0
|
|
20230918,141800,29196445,4755,4750,4755,4750,2
|
|
20230918,141700,29186940,4750,4750,4750,4750,9
|
|
20230918,141600,29144190,4755,4755,4755,4755,0
|
|
20230918,141500,29144190,4755,4750,4755,4750,36
|
|
20230918,141400,28973175,4750,4750,4750,4750,0
|
|
20230918,141300,28973175,4750,4750,4750,4750,1
|
|
20230918,141200,28968425,4745,4745,4745,4745,0
|
|
20230918,141100,28968425,4745,4745,4745,4745,0
|
|
20230918,141000,28968425,4745,4745,4745,4745,0
|
|
20230918,140900,28968425,4745,4745,4745,4745,0
|
|
20230918,140800,28968425,4745,4745,4745,4745,69
|
|
20230918,140700,28641020,4755,4755,4755,4755,0
|
|
20230918,140600,28641020,4755,4755,4755,4755,0
|
|
20230918,140500,28641020,4755,4755,4755,4755,0
|
|
20230918,140400,28641020,4755,4755,4755,4755,10
|
|
20230918,140300,28593470,4755,4755,4755,4755,0
|
|
20230918,140200,28593470,4755,4755,4755,4755,0
|
|
20230918,140100,28593470,4755,4755,4755,4755,0
|
|
20230918,140000,28593470,4755,4755,4755,4755,0
|
|
20230918,135900,28593470,4755,4755,4755,4755,0
|
|
20230918,135800,28593470,4755,4755,4755,4755,1
|
|
20230918,135700,28588715,4755,4755,4755,4755,2
|
|
20230918,135600,28579205,4740,4740,4740,4740,0
|
|
20230918,135500,28579205,4740,4740,4740,4740,0
|
|
20230918,135400,28579205,4740,4740,4740,4740,0
|
|
20230918,135300,28579205,4740,4740,4740,4740,20
|
|
20230918,135200,28484405,4745,4745,4745,4745,5
|
|
20230918,135100,28460680,4745,4745,4745,4745,5
|
|
20230918,135000,28436955,4755,4755,4755,4755,36
|
|
20230918,134900,28265775,4745,4745,4745,4745,0
|
|
20230918,134800,28265775,4745,4745,4745,4745,0
|
|
20230918,134700,28265775,4745,4745,4745,4745,0
|
|
20230918,134600,28265775,4745,4745,4745,4745,1
|
|
20230918,134500,28261030,4740,4740,4740,4740,0
|
|
20230918,134400,28261030,4740,4740,4740,4740,0
|
|
20230918,134300,28261030,4740,4740,4740,4740,0
|
|
20230918,134200,28261030,4740,4740,4740,4740,0
|
|
20230918,134100,28261030,4740,4740,4740,4740,0
|
|
20230918,134000,28261030,4740,4740,4740,4740,0
|
|
20230918,133900,28261030,4740,4740,4740,4740,0
|
|
20230918,133800,28261030,4740,4740,4740,4740,0
|
|
20230918,133700,28261030,4740,4740,4740,4740,10
|
|
20230918,133600,28213630,4755,4755,4755,4755,0
|
|
20230918,133500,28213630,4755,4755,4755,4755,0
|
|
20230918,133400,28213630,4755,4755,4755,4755,0
|
|
20230918,133300,28213630,4755,4755,4755,4755,0
|
|
20230918,133200,28213630,4755,4755,4755,4755,0
|
|
20230918,133100,28213630,4755,4755,4755,4755,0
|
|
20230918,133000,28213630,4755,4755,4755,4755,0
|
|
20230918,132900,28213630,4755,4755,4755,4755,0
|
|
20230918,132800,28213630,4755,4755,4755,4755,0
|
|
20230918,132700,28213630,4755,4755,4755,4755,0
|
|
20230918,132600,28213630,4755,4755,4755,4755,0
|
|
20230918,132500,28213630,4755,4740,4755,4740,36
|
|
20230918,132400,28042535,4735,4735,4735,4735,0
|
|
20230918,132300,28042535,4735,4735,4735,4735,0
|
|
20230918,132200,28042535,4735,4735,4735,4735,0
|
|
20230918,132100,28042535,4735,4735,4735,4735,0
|
|
20230918,132000,28042535,4735,4735,4735,4735,0
|
|
20230918,131900,28042535,4735,4735,4735,4735,0
|
|
20230918,131800,28042535,4735,4735,4735,4735,0
|
|
20230918,131700,28042535,4735,4735,4735,4735,0
|
|
20230918,131600,28042535,4735,4735,4735,4735,0
|
|
20230918,131500,28042535,4735,4735,4735,4735,0
|
|
20230918,131400,28042535,4735,4735,4735,4735,0
|
|
20230918,131300,28042535,4735,4735,4735,4735,0
|
|
20230918,131200,28042535,4735,4735,4735,4735,43
|
|
20230918,131100,27838930,4740,4745,4745,4740,11
|
|
20230918,131000,27786765,4755,4755,4755,4755,0
|
|
20230918,130900,27786765,4755,4755,4755,4755,0
|
|
20230918,130800,27786765,4755,4755,4755,4755,0
|
|
20230918,130700,27786765,4755,4755,4755,4755,0
|
|
20230918,130600,27786765,4755,4750,4755,4750,100
|
|
20230918,130500,27311555,4755,4755,4755,4755,0
|
|
20230918,130400,27311555,4755,4755,4755,4755,0
|
|
20230918,130300,27311555,4755,4755,4755,4755,0
|
|
20230918,130200,27311555,4755,4755,4755,4755,0
|
|
20230918,130100,27311555,4755,4755,4755,4755,0
|
|
20230918,130000,27311555,4755,4755,4755,4755,36
|
|
20230918,125900,27140375,4745,4745,4745,4745,0
|
|
20230918,125800,27140375,4745,4745,4745,4745,0
|
|
20230918,125700,27140375,4745,4745,4745,4745,0
|
|
20230918,125600,27140375,4745,4745,4745,4745,0
|
|
20230918,125500,27140375,4745,4745,4745,4745,0
|
|
20230918,125400,27140375,4745,4745,4745,4745,0
|
|
20230918,125300,27140375,4745,4745,4745,4745,0
|
|
20230918,125200,27140375,4745,4745,4745,4745,0
|
|
20230918,125100,27140375,4745,4745,4745,4745,0
|
|
20230918,125000,27140375,4745,4745,4745,4745,0
|
|
20230918,124900,27140375,4745,4745,4745,4745,0
|
|
20230918,124800,27140375,4745,4745,4745,4745,0
|
|
20230918,124700,27140375,4745,4745,4745,4745,0
|
|
20230918,124600,27140375,4745,4745,4745,4745,0
|
|
20230918,124500,27140375,4745,4745,4745,4745,0
|
|
20230918,124400,27140375,4745,4745,4745,4745,0
|
|
20230918,124300,27140375,4745,4745,4745,4745,0
|
|
20230918,124200,27140375,4745,4745,4745,4745,0
|
|
20230918,124100,27140375,4745,4745,4745,4745,0
|
|
20230918,124000,27140375,4745,4745,4745,4745,50
|
|
20230918,123900,26903125,4745,4745,4745,4745,1
|
|
20230918,123800,26898380,4745,4745,4745,4745,40
|
|
20230918,123700,26708580,4755,4755,4755,4755,0
|
|
20230918,123600,26708580,4755,4755,4755,4755,0
|
|
20230918,123500,26708580,4755,4755,4755,4755,37
|
|
20230918,123400,26532645,4745,4745,4745,4745,0
|
|
20230918,123300,26532645,4745,4745,4745,4745,0
|
|
20230918,123200,26532645,4745,4745,4745,4745,5
|
|
20230918,123100,26508920,4745,4745,4745,4745,0
|
|
20230918,123000,26508920,4745,4745,4745,4745,5
|
|
20230918,122900,26485195,4755,4755,4755,4755,0
|
|
20230918,122800,26485195,4755,4755,4755,4755,0
|
|
20230918,122700,26485195,4755,4755,4755,4755,0
|
|
20230918,122600,26485195,4755,4755,4755,4755,0
|
|
20230918,122500,26485195,4755,4755,4755,4755,0
|
|
20230918,122400,26485195,4755,4755,4755,4755,0
|
|
20230918,122300,26485195,4755,4755,4755,4755,0
|
|
20230918,122200,26485195,4755,4755,4755,4755,0
|
|
20230918,122100,26485195,4755,4755,4755,4755,0
|
|
20230918,122000,26485195,4755,4755,4755,4755,0
|
|
20230918,121900,26485195,4755,4755,4755,4755,0
|
|
20230918,121800,26485195,4755,4755,4755,4755,0
|
|
20230918,121700,26485195,4755,4755,4755,4755,0
|
|
20230918,121600,26485195,4755,4755,4755,4755,0
|
|
20230918,121500,26485195,4755,4755,4755,4755,0
|
|
20230918,121400,26485195,4755,4755,4755,4755,0
|
|
20230918,121300,26485195,4755,4755,4755,4755,1
|
|
20230918,121200,26480440,4755,4755,4755,4755,0
|
|
20230918,121100,26480440,4755,4755,4755,4755,0
|
|
20230918,121000,26480440,4755,4755,4755,4755,30
|
|
20230918,120900,26337790,4755,4755,4755,4755,0
|
|
20230918,120800,26337790,4755,4755,4755,4755,0
|
|
20230918,120700,26337790,4755,4755,4755,4755,0
|
|
20230918,120600,26337790,4755,4755,4755,4755,0
|
|
20230918,120500,26337790,4755,4755,4755,4755,0
|
|
20230918,120400,26337790,4755,4755,4755,4755,0
|
|
20230918,120300,26337790,4755,4755,4755,4755,0
|
|
20230918,120200,26337790,4755,4755,4755,4755,0
|
|
20230918,120100,26337790,4755,4750,4755,4750,98
|
|
20230918,120000,25871975,4740,4740,4740,4740,0
|
|
20230918,115900,25871975,4740,4740,4740,4740,11
|
|
20230918,115800,25819835,4745,4745,4745,4745,4
|
|
20230918,115700,25800855,4760,4760,4760,4760,0
|
|
20230918,115600,25800855,4760,4760,4760,4760,0
|
|
20230918,115500,25800855,4760,4760,4760,4760,0
|
|
20230918,115400,25800855,4760,4760,4760,4760,0
|
|
20230918,115300,25800855,4760,4760,4760,4760,0
|
|
20230918,115200,25800855,4760,4760,4760,4760,0
|
|
20230918,115100,25800855,4760,4760,4760,4760,0
|
|
20230918,115000,25800855,4760,4760,4760,4760,0
|
|
20230918,114900,25800855,4760,4760,4760,4760,0
|
|
20230918,114800,25800855,4760,4760,4760,4760,1
|
|
20230918,114700,25796095,4740,4740,4740,4740,0
|
|
20230918,114600,25796095,4740,4740,4740,4740,262
|
|
20230918,114500,24554215,4735,4735,4735,4735,0
|
|
20230918,114400,24554215,4735,4735,4735,4735,0
|
|
20230918,114300,24554215,4735,4735,4735,4735,0
|
|
20230918,114200,24554215,4735,4735,4735,4735,0
|
|
20230918,114100,24554215,4735,4735,4735,4735,0
|
|
20230918,114000,24554215,4735,4735,4735,4735,397
|
|
20230918,113900,22674420,4735,4735,4735,4735,300
|
|
20230918,113800,21253920,4730,4730,4730,4730,24
|
|
20230918,113700,21140400,4735,4735,4735,4735,0
|
|
20230918,113600,21140400,4735,4735,4735,4735,3
|
|
20230918,113500,21126195,4735,4735,4735,4735,0
|
|
20230918,113400,21126195,4735,4740,4740,4735,230
|
|
20230918,113300,20036145,4740,4740,4740,4740,0
|
|
20230918,113200,20036145,4740,4745,4745,4735,567
|
|
20230918,113100,17347325,4750,4750,4750,4750,0
|
|
20230918,113000,17347325,4750,4750,4750,4750,0
|
|
20230918,112900,17347325,4750,4750,4750,4750,0
|
|
20230918,112800,17347325,4750,4750,4750,4750,0
|
|
20230918,112700,17347325,4750,4750,4750,4750,0
|
|
20230918,112600,17347325,4750,4750,4750,4750,0
|
|
20230918,112500,17347325,4750,4750,4750,4750,0
|
|
20230918,112400,17347325,4750,4750,4750,4750,0
|
|
20230918,112300,17347325,4750,4750,4750,4750,11
|
|
20230918,112200,17295075,4765,4765,4765,4765,0
|
|
20230918,112100,17295075,4765,4765,4765,4765,0
|
|
20230918,112000,17295075,4765,4765,4765,4765,0
|
|
20230918,111900,17295075,4765,4765,4765,4765,0
|
|
20230918,111800,17295075,4765,4765,4765,4765,0
|
|
20230918,111700,17295075,4765,4765,4765,4765,0
|
|
20230918,111600,17295075,4765,4765,4765,4765,21
|
|
20230918,111500,17195010,4765,4765,4765,4765,0
|
|
20230918,111400,17195010,4765,4765,4765,4765,0
|
|
20230918,111300,17195010,4765,4765,4765,4765,0
|
|
20230918,111200,17195010,4765,4765,4765,4765,0
|
|
20230918,111100,17195010,4765,4765,4765,4765,0
|
|
20230918,111000,17195010,4765,4765,4765,4765,0
|
|
20230918,110900,17195010,4765,4765,4765,4765,0
|
|
20230918,110800,17195010,4765,4765,4765,4765,0
|
|
20230918,110700,17195010,4765,4765,4765,4765,0
|
|
20230918,110600,17195010,4765,4765,4765,4765,0
|
|
20230918,110500,17195010,4765,4765,4765,4765,0
|
|
20230918,110400,17195010,4765,4765,4765,4765,0
|
|
20230918,110300,17195010,4765,4765,4765,4765,0
|
|
20230918,110200,17195010,4765,4765,4765,4765,1
|
|
20230918,110100,17190245,4755,4755,4755,4755,0
|
|
20230918,110000,17190245,4755,4755,4755,4755,0
|
|
20230918,105900,17190245,4755,4755,4755,4755,0
|
|
20230918,105800,17190245,4755,4755,4755,4755,0
|
|
20230918,105700,17190245,4755,4755,4755,4755,55
|
|
20230918,105600,16928720,4760,4760,4760,4760,0
|
|
20230918,105500,16928720,4760,4760,4760,4760,0
|
|
20230918,105400,16928720,4760,4760,4760,4760,10
|
|
20230918,105300,16881120,4760,4760,4760,4760,40
|
|
20230918,105200,16690720,4760,4760,4760,4760,0
|
|
20230918,105100,16690720,4760,4760,4760,4760,0
|
|
20230918,105000,16690720,4760,4760,4760,4760,0
|
|
20230918,104900,16690720,4760,4760,4760,4760,0
|
|
20230918,104800,16690720,4760,4760,4760,4760,0
|
|
20230918,104700,16690720,4760,4760,4760,4760,0
|
|
20230918,104600,16690720,4760,4760,4760,4760,0
|
|
20230918,104500,16690720,4760,4760,4760,4760,0
|
|
20230918,104400,16690720,4760,4760,4760,4760,0
|
|
20230918,104300,16690720,4760,4760,4760,4760,0
|
|
20230918,104200,16690720,4760,4760,4760,4760,0
|
|
20230918,104100,16690720,4760,4760,4760,4760,0
|
|
20230918,104000,16690720,4760,4760,4760,4760,0
|
|
20230918,103900,16690720,4760,4760,4760,4760,0
|
|
20230918,103800,16690720,4760,4760,4760,4760,0
|
|
20230918,103700,16690720,4760,4760,4760,4760,29
|
|
20230918,103600,16552680,4765,4765,4765,4765,0
|
|
20230918,103500,16552680,4765,4765,4765,4765,3
|
|
20230918,103400,16538385,4765,4765,4765,4765,0
|
|
20230918,103300,16538385,4765,4765,4765,4765,0
|
|
20230918,103200,16538385,4765,4765,4765,4765,0
|
|
20230918,103100,16538385,4765,4765,4765,4765,0
|
|
20230918,103000,16538385,4765,4765,4765,4765,0
|
|
20230918,102900,16538385,4765,4765,4765,4765,0
|
|
20230918,102800,16538385,4765,4765,4765,4765,1
|
|
20230918,102700,16533620,4770,4770,4770,4770,0
|
|
20230918,102600,16533620,4770,4770,4770,4770,0
|
|
20230918,102500,16533620,4770,4770,4770,4770,0
|
|
20230918,102400,16533620,4770,4770,4770,4770,0
|
|
20230918,102300,16533620,4770,4770,4770,4770,0
|
|
20230918,102200,16533620,4770,4770,4770,4770,0
|
|
20230918,102100,16533620,4770,4770,4770,4770,0
|
|
20230918,102000,16533620,4770,4770,4770,4770,0
|
|
20230918,101900,16533620,4770,4770,4770,4770,0
|
|
20230918,101800,16533620,4770,4770,4770,4770,0
|
|
20230918,101700,16533620,4770,4770,4770,4770,0
|
|
20230918,101600,16533620,4770,4770,4770,4770,0
|
|
20230918,101500,16533620,4770,4770,4770,4770,24
|
|
20230918,101400,16419140,4770,4770,4770,4770,0
|
|
20230918,101300,16419140,4770,4770,4770,4770,0
|
|
20230918,101200,16419140,4770,4770,4770,4770,1
|
|
20230918,101100,16414370,4765,4765,4765,4765,0
|
|
20230918,101000,16414370,4765,4765,4765,4765,0
|
|
20230918,100900,16414370,4765,4765,4765,4765,0
|
|
20230918,100800,16414370,4765,4765,4765,4765,0
|
|
20230918,100700,16414370,4765,4765,4765,4765,0
|
|
20230918,100600,16414370,4765,4765,4765,4765,0
|
|
20230918,100500,16414370,4765,4765,4765,4765,0
|
|
20230918,100400,16414370,4765,4765,4765,4765,0
|
|
20230918,100300,16414370,4765,4765,4765,4765,0
|
|
20230918,100200,16414370,4765,4765,4765,4765,0
|
|
20230918,100100,16414370,4765,4765,4765,4765,0
|
|
20230918,100000,16414370,4765,4765,4765,4765,0
|
|
20230918,095900,16414370,4765,4765,4765,4765,0
|
|
20230918,095800,16414370,4765,4765,4765,4765,50
|
|
20230918,095700,16176120,4765,4765,4765,4765,0
|
|
20230918,095600,16176120,4765,4765,4765,4765,0
|
|
20230918,095500,16176120,4765,4765,4765,4765,0
|
|
20230918,095400,16176120,4765,4765,4765,4765,0
|
|
20230918,095300,16176120,4765,4765,4765,4765,0
|
|
20230918,095200,16176120,4765,4765,4765,4765,100
|
|
20230918,095100,15699620,4770,4770,4770,4770,50
|
|
20230918,095000,15461120,4770,4770,4770,4770,0
|
|
20230918,094900,15461120,4770,4770,4770,4770,0
|
|
20230918,094800,15461120,4770,4770,4770,4770,1
|
|
20230918,094700,15456350,4775,4775,4775,4775,0
|
|
20230918,094600,15456350,4775,4775,4775,4775,0
|
|
20230918,094500,15456350,4775,4775,4775,4775,0
|
|
20230918,094400,15456350,4775,4775,4775,4775,0
|
|
20230918,094300,15456350,4775,4770,4775,4770,500
|
|
20230918,094200,13071075,4775,4775,4775,4775,0
|
|
20230918,094100,13071075,4775,4775,4775,4775,0
|
|
20230918,094000,13071075,4775,4775,4775,4775,0
|
|
20230918,093900,13071075,4775,4775,4775,4775,0
|
|
20230918,093800,13071075,4775,4745,4775,4745,32
|
|
20230918,093700,12918695,4740,4775,4775,4700,2220
|
|
20230918,093600,2429650,4780,4780,4780,4780,0
|
|
20230918,093500,2429650,4780,4780,4780,4780,0
|
|
20230918,093400,2429650,4780,4780,4780,4780,4
|
|
20230918,093300,2410530,4785,4785,4785,4785,0
|
|
20230918,093200,2410530,4785,4785,4785,4785,0
|
|
20230918,093100,2410530,4785,4790,4790,4785,11
|
|
20230918,093000,2357860,4790,4805,4805,4790,300
|
|
20230918,092900,918950,4805,4805,4805,4805,36
|
|
20230918,092800,745970,4805,4805,4805,4805,0
|
|
20230918,092700,745970,4805,4805,4805,4805,0
|
|
20230918,092600,745970,4805,4805,4805,4805,20
|
|
20230918,092500,649870,4810,4810,4810,4810,0
|
|
20230918,092400,649870,4810,4810,4810,4810,0
|
|
20230918,092300,649870,4810,4810,4810,4810,0
|
|
20230918,092200,649870,4810,4810,4810,4810,0
|
|
20230918,092100,649870,4810,4810,4810,4810,0
|
|
20230918,092000,649870,4810,4810,4810,4810,0
|
|
20230918,091900,649870,4810,4810,4810,4810,0
|
|
20230918,091800,649870,4810,4810,4810,4810,0
|
|
20230918,091700,649870,4810,4810,4810,4810,0
|
|
20230918,091600,649870,4810,4810,4810,4810,0
|
|
20230918,091500,649870,4810,4810,4810,4810,0
|
|
20230918,091400,649870,4810,4810,4810,4810,3
|
|
20230918,091300,635440,4810,4810,4810,4810,0
|
|
20230918,091200,635440,4810,4810,4810,4810,0
|
|
20230918,091100,635440,4810,4810,4810,4810,0
|
|
20230918,091000,635440,4810,4810,4810,4810,4
|
|
20230918,090900,616200,4810,4810,4810,4810,0
|
|
20230918,090800,616200,4810,4810,4810,4810,2
|
|
20230918,090700,606580,4810,4810,4810,4810,0
|
|
20230918,090600,606580,4810,4810,4810,4810,0
|
|
20230918,090500,606580,4810,4810,4810,4810,12
|
|
20230918,090400,548860,4810,4810,4810,4810,0
|
|
20230918,090300,548860,4810,4810,4810,4810,10
|
|
20230918,090200,500760,4815,4815,4815,4815,0
|
|
20230918,090100,500760,4815,4815,4815,4815,0
|
|
20230918,090000,500760,4815,4815,4815,4815,104
|