589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184600,19776950,4735,4735,4735,4735,218
|
|
20230919,184500,19776950,4735,4735,4735,4735,0
|
|
20230919,184400,19776950,4735,4735,4735,4735,0
|
|
20230919,184300,19776950,4735,4735,4735,4735,0
|
|
20230919,184200,19776950,4735,4735,4735,4735,0
|
|
20230919,184100,19776950,4735,4735,4735,4735,0
|
|
20230919,184000,19776950,4735,4735,4735,4735,0
|
|
20230919,183900,19776950,4735,4735,4735,4735,0
|
|
20230919,183800,19776950,4735,4735,4735,4735,0
|
|
20230919,183700,19776950,4735,4735,4735,4735,0
|
|
20230919,183600,19776950,4735,4735,4735,4735,0
|
|
20230919,183500,19776950,4735,4735,4735,4735,0
|
|
20230919,183400,19776950,4735,4735,4735,4735,0
|
|
20230919,183300,19776950,4735,4735,4735,4735,0
|
|
20230919,183200,19776950,4735,4735,4735,4735,0
|
|
20230919,183100,19776950,4735,4735,4735,4735,0
|
|
20230919,183000,19776950,4735,4735,4735,4735,0
|
|
20230919,182900,19776950,4735,4735,4735,4735,0
|
|
20230919,182800,19776950,4735,4735,4735,4735,0
|
|
20230919,182700,19776950,4735,4735,4735,4735,0
|
|
20230919,182600,19776950,4735,4735,4735,4735,0
|
|
20230919,182500,19776950,4735,4735,4735,4735,0
|
|
20230919,182400,19776950,4735,4735,4735,4735,0
|
|
20230919,182300,19776950,4735,4735,4735,4735,0
|
|
20230919,182200,19776950,4735,4735,4735,4735,0
|
|
20230919,182100,19776950,4735,4735,4735,4735,0
|
|
20230919,182000,19776950,4735,4735,4735,4735,0
|
|
20230919,181900,19776950,4735,4735,4735,4735,0
|
|
20230919,181800,19776950,4735,4735,4735,4735,0
|
|
20230919,181700,19776950,4735,4735,4735,4735,0
|
|
20230919,181600,19776950,4735,4735,4735,4735,218
|
|
20230919,181500,19776950,4735,4735,4735,4735,0
|
|
20230919,181400,19776950,4735,4735,4735,4735,0
|
|
20230919,181300,19776950,4735,4735,4735,4735,0
|
|
20230919,181200,19776950,4735,4735,4735,4735,0
|
|
20230919,181100,19776950,4735,4735,4735,4735,0
|
|
20230919,181000,19776950,4735,4735,4735,4735,0
|
|
20230919,180900,19776950,4735,4735,4735,4735,0
|
|
20230919,180800,19776950,4735,4735,4735,4735,0
|
|
20230919,180700,19776950,4735,4735,4735,4735,0
|
|
20230919,180600,19776950,4735,4735,4735,4735,0
|
|
20230919,180500,19776950,4735,4735,4735,4735,0
|
|
20230919,180400,19776950,4735,4735,4735,4735,0
|
|
20230919,180300,19776950,4735,4735,4735,4735,0
|
|
20230919,180200,19776950,4735,4735,4735,4735,0
|
|
20230919,180100,19776950,4735,4735,4735,4735,0
|
|
20230919,180000,19776950,4735,4735,4735,4735,0
|
|
20230919,175900,19776950,4735,4735,4735,4735,0
|
|
20230919,175800,19776950,4735,4735,4735,4735,0
|
|
20230919,175700,19776950,4735,4735,4735,4735,0
|
|
20230919,175600,19776950,4735,4735,4735,4735,0
|
|
20230919,175500,19776950,4735,4735,4735,4735,0
|
|
20230919,175400,19776950,4735,4735,4735,4735,0
|
|
20230919,175300,19776950,4735,4735,4735,4735,0
|
|
20230919,175200,19776950,4735,4735,4735,4735,0
|
|
20230919,175100,19776950,4735,4735,4735,4735,0
|
|
20230919,175000,19776950,4735,4735,4735,4735,0
|
|
20230919,174900,19776950,4735,4735,4735,4735,0
|
|
20230919,174800,19776950,4735,4735,4735,4735,0
|
|
20230919,174700,19776950,4735,4735,4735,4735,0
|
|
20230919,174600,19776950,4735,4735,4735,4735,218
|
|
20230919,174500,19776950,4735,4735,4735,4735,0
|
|
20230919,174400,19776950,4735,4735,4735,4735,0
|
|
20230919,174300,19776950,4735,4735,4735,4735,0
|
|
20230919,174200,19776950,4735,4735,4735,4735,0
|
|
20230919,174100,19776950,4735,4735,4735,4735,0
|
|
20230919,174000,19776950,4735,4735,4735,4735,0
|
|
20230919,173900,19776950,4735,4735,4735,4735,0
|
|
20230919,173800,19776950,4735,4735,4735,4735,0
|
|
20230919,173700,19776950,4735,4735,4735,4735,0
|
|
20230919,173600,19776950,4735,4735,4735,4735,0
|
|
20230919,173500,19776950,4735,4735,4735,4735,0
|
|
20230919,173400,19776950,4735,4735,4735,4735,0
|
|
20230919,173300,19776950,4735,4735,4735,4735,0
|
|
20230919,173200,19776950,4735,4735,4735,4735,0
|
|
20230919,173100,19776950,4735,4735,4735,4735,0
|
|
20230919,173000,19776950,4735,4735,4735,4735,0
|
|
20230919,172900,19776950,4735,4735,4735,4735,0
|
|
20230919,172800,19776950,4735,4735,4735,4735,0
|
|
20230919,172700,19776950,4735,4735,4735,4735,0
|
|
20230919,172600,19776950,4735,4735,4735,4735,0
|
|
20230919,172500,19776950,4735,4735,4735,4735,0
|
|
20230919,172400,19776950,4735,4735,4735,4735,0
|
|
20230919,172300,19776950,4735,4735,4735,4735,0
|
|
20230919,172200,19776950,4735,4735,4735,4735,0
|
|
20230919,172100,19776950,4735,4735,4735,4735,0
|
|
20230919,172000,19776950,4735,4735,4735,4735,0
|
|
20230919,171900,19776950,4735,4735,4735,4735,0
|
|
20230919,171800,19776950,4735,4735,4735,4735,0
|
|
20230919,171700,19776950,4735,4735,4735,4735,0
|
|
20230919,171600,19776950,4735,4735,4735,4735,218
|
|
20230919,171500,19776950,4735,4735,4735,4735,0
|
|
20230919,171400,19776950,4735,4735,4735,4735,0
|
|
20230919,171300,19776950,4735,4735,4735,4735,0
|
|
20230919,171200,19776950,4735,4735,4735,4735,0
|
|
20230919,171100,19776950,4735,4735,4735,4735,0
|
|
20230919,171000,19776950,4735,4735,4735,4735,0
|
|
20230919,170900,19776950,4735,4735,4735,4735,0
|
|
20230919,170800,19776950,4735,4735,4735,4735,0
|
|
20230919,170700,19776950,4735,4735,4735,4735,0
|
|
20230919,170600,19776950,4735,4735,4735,4735,0
|
|
20230919,170500,19776950,4735,4735,4735,4735,0
|
|
20230919,170400,19776950,4735,4735,4735,4735,0
|
|
20230919,170300,19776950,4735,4735,4735,4735,0
|
|
20230919,170200,19776950,4735,4735,4735,4735,0
|
|
20230919,170100,19776950,4735,4735,4735,4735,0
|
|
20230919,170000,19776950,4735,4735,4735,4735,0
|
|
20230919,165900,19776950,4735,4735,4735,4735,0
|
|
20230919,165800,19776950,4735,4735,4735,4735,0
|
|
20230919,165700,19776950,4735,4735,4735,4735,0
|
|
20230919,165600,19776950,4735,4735,4735,4735,0
|
|
20230919,165500,19776950,4735,4735,4735,4735,0
|
|
20230919,165400,19776950,4735,4735,4735,4735,0
|
|
20230919,165300,19776950,4735,4735,4735,4735,0
|
|
20230919,165200,19776950,4735,4735,4735,4735,0
|
|
20230919,165100,19776950,4735,4735,4735,4735,0
|
|
20230919,165000,19776950,4735,4735,4735,4735,0
|
|
20230919,164900,19776950,4735,4735,4735,4735,0
|
|
20230919,164800,19776950,4735,4735,4735,4735,0
|
|
20230919,164700,19776950,4735,4735,4735,4735,0
|
|
20230919,164600,19776950,4735,4735,4735,4735,218
|
|
20230919,164500,19776950,4735,4735,4735,4735,0
|
|
20230919,164400,19776950,4735,4735,4735,4735,0
|
|
20230919,164300,19776950,4735,4735,4735,4735,0
|
|
20230919,164200,19776950,4735,4735,4735,4735,0
|
|
20230919,164100,19776950,4735,4735,4735,4735,0
|
|
20230919,164000,19776950,4735,4735,4735,4735,0
|
|
20230919,163900,19776950,4735,4735,4735,4735,0
|
|
20230919,163800,19776950,4735,4735,4735,4735,0
|
|
20230919,163700,19776950,4735,4735,4735,4735,0
|
|
20230919,163600,19776950,4735,4735,4735,4735,0
|
|
20230919,163500,19776950,4735,4735,4735,4735,0
|
|
20230919,163400,19776950,4735,4735,4735,4735,0
|
|
20230919,163300,19776950,4735,4735,4735,4735,0
|
|
20230919,163200,19776950,4735,4735,4735,4735,0
|
|
20230919,163100,19776950,4735,4735,4735,4735,0
|
|
20230919,163000,19776950,4735,4735,4735,4735,0
|
|
20230919,162900,19776950,4735,4735,4735,4735,0
|
|
20230919,162800,19776950,4735,4735,4735,4735,0
|
|
20230919,162700,19776950,4735,4735,4735,4735,0
|
|
20230919,162600,19776950,4735,4735,4735,4735,0
|
|
20230919,162500,19776950,4735,4735,4735,4735,0
|
|
20230919,162400,19776950,4735,4735,4735,4735,0
|
|
20230919,162300,19776950,4735,4735,4735,4735,0
|
|
20230919,162200,19776950,4735,4735,4735,4735,0
|
|
20230919,162100,19776950,4735,4735,4735,4735,0
|
|
20230919,162000,19776950,4735,4735,4735,4735,0
|
|
20230919,161900,19776950,4735,4735,4735,4735,0
|
|
20230919,161800,19776950,4735,4735,4735,4735,0
|
|
20230919,161700,19776950,4735,4735,4735,4735,0
|
|
20230919,161600,19776950,4735,4735,4735,4735,218
|
|
20230919,161500,19776950,4735,4735,4735,4735,0
|
|
20230919,161400,19776950,4735,4735,4735,4735,0
|
|
20230919,161300,19776950,4735,4735,4735,4735,0
|
|
20230919,161200,19776950,4735,4735,4735,4735,0
|
|
20230919,161100,19776950,4735,4735,4735,4735,0
|
|
20230919,161000,19776950,4735,4735,4735,4735,0
|
|
20230919,160900,19776950,4735,4735,4735,4735,0
|
|
20230919,160800,19776950,4735,4735,4735,4735,0
|
|
20230919,160700,19776950,4735,4735,4735,4735,0
|
|
20230919,160600,19776950,4735,4735,4735,4735,0
|
|
20230919,160500,19776950,4735,4735,4735,4735,0
|
|
20230919,160400,19776950,4735,4735,4735,4735,0
|
|
20230919,160300,19776950,4735,4735,4735,4735,0
|
|
20230919,160200,19776950,4735,4735,4735,4735,0
|
|
20230919,160100,19776950,4735,4735,4735,4735,0
|
|
20230919,160000,19776950,4735,4735,4735,4735,0
|
|
20230919,155900,19776950,4735,4735,4735,4735,0
|
|
20230919,155800,19776950,4735,4735,4735,4735,0
|
|
20230919,155700,19776950,4735,4735,4735,4735,0
|
|
20230919,155600,19776950,4735,4735,4735,4735,0
|
|
20230919,155500,19776950,4735,4735,4735,4735,0
|
|
20230919,155400,19776950,4735,4735,4735,4735,0
|
|
20230919,155300,19776950,4735,4735,4735,4735,0
|
|
20230919,155200,19776950,4735,4735,4735,4735,0
|
|
20230919,155100,19776950,4735,4735,4735,4735,0
|
|
20230919,155000,19776950,4735,4735,4735,4735,0
|
|
20230919,154900,19776950,4735,4735,4735,4735,0
|
|
20230919,154800,19776950,4735,4735,4735,4735,0
|
|
20230919,154700,19776950,4735,4735,4735,4735,0
|
|
20230919,154600,19776950,4735,4735,4735,4735,218
|
|
20230919,154500,19776950,4735,4735,4735,4735,0
|
|
20230919,154400,19776950,4735,4735,4735,4735,0
|
|
20230919,154300,19776950,4735,4735,4735,4735,0
|
|
20230919,154200,19776950,4735,4735,4735,4735,0
|
|
20230919,154100,19776950,4735,4735,4735,4735,0
|
|
20230919,154000,19776950,4735,4735,4735,4735,0
|
|
20230919,153900,19776950,4735,4735,4735,4735,0
|
|
20230919,153800,19776950,4735,4735,4735,4735,0
|
|
20230919,153700,19776950,4735,4735,4735,4735,0
|
|
20230919,153600,19776950,4735,4735,4735,4735,0
|
|
20230919,153500,19776950,4735,4735,4735,4735,0
|
|
20230919,153400,19776950,4735,4735,4735,4735,0
|
|
20230919,153300,19776950,4735,4735,4735,4735,0
|
|
20230919,153200,19776950,4735,4735,4735,4735,0
|
|
20230919,153100,19776950,4735,4735,4735,4735,0
|
|
20230919,153000,19776950,4735,4735,4735,4735,218
|
|
20230919,152900,18744720,4740,4740,4740,4740,0
|
|
20230919,152800,18744720,4740,4740,4740,4740,0
|
|
20230919,152700,18744720,4740,4740,4740,4740,0
|
|
20230919,152600,18744720,4740,4740,4740,4740,0
|
|
20230919,152500,18744720,4740,4740,4740,4740,0
|
|
20230919,152400,18744720,4740,4740,4740,4740,0
|
|
20230919,152300,18744720,4740,4740,4740,4740,0
|
|
20230919,152200,18744720,4740,4740,4740,4740,0
|
|
20230919,152100,18744720,4740,4740,4740,4740,0
|
|
20230919,152000,18744720,4740,4740,4740,4740,0
|
|
20230919,151900,18744720,4740,4740,4740,4740,5
|
|
20230919,151800,18721020,4740,4740,4740,4740,0
|
|
20230919,151700,18721020,4740,4740,4740,4740,0
|
|
20230919,151600,18721020,4740,4740,4740,4740,0
|
|
20230919,151500,18721020,4740,4740,4740,4740,0
|
|
20230919,151400,18721020,4740,4745,4745,4740,115
|
|
20230919,151300,18175625,4750,4750,4750,4750,0
|
|
20230919,151200,18175625,4750,4750,4750,4750,0
|
|
20230919,151100,18175625,4750,4750,4750,4750,0
|
|
20230919,151000,18175625,4750,4750,4750,4750,0
|
|
20230919,150900,18175625,4750,4750,4750,4750,40
|
|
20230919,150800,17985625,4750,4750,4750,4750,94
|
|
20230919,150700,17539125,4750,4750,4750,4750,0
|
|
20230919,150600,17539125,4750,4750,4750,4750,0
|
|
20230919,150500,17539125,4750,4750,4750,4750,0
|
|
20230919,150400,17539125,4750,4750,4750,4750,0
|
|
20230919,150300,17539125,4750,4750,4750,4750,0
|
|
20230919,150200,17539125,4750,4750,4750,4750,0
|
|
20230919,150100,17539125,4750,4750,4750,4750,0
|
|
20230919,150000,17539125,4750,4750,4750,4750,0
|
|
20230919,145900,17539125,4750,4750,4750,4750,0
|
|
20230919,145800,17539125,4750,4750,4750,4750,0
|
|
20230919,145700,17539125,4750,4750,4750,4750,0
|
|
20230919,145600,17539125,4750,4750,4750,4750,0
|
|
20230919,145500,17539125,4750,4750,4750,4750,0
|
|
20230919,145400,17539125,4750,4750,4750,4750,33
|
|
20230919,145300,17382375,4750,4750,4750,4750,0
|
|
20230919,145200,17382375,4750,4750,4750,4750,0
|
|
20230919,145100,17382375,4750,4750,4750,4750,0
|
|
20230919,145000,17382375,4750,4750,4750,4750,0
|
|
20230919,144900,17382375,4750,4750,4750,4750,0
|
|
20230919,144800,17382375,4750,4750,4750,4750,0
|
|
20230919,144700,17382375,4750,4750,4750,4750,0
|
|
20230919,144600,17382375,4750,4750,4750,4750,0
|
|
20230919,144500,17382375,4750,4750,4750,4750,0
|
|
20230919,144400,17382375,4750,4750,4750,4750,0
|
|
20230919,144300,17382375,4750,4750,4750,4750,0
|
|
20230919,144200,17382375,4750,4750,4750,4750,1
|
|
20230919,144100,17377625,4775,4775,4775,4775,0
|
|
20230919,144000,17377625,4775,4775,4775,4775,0
|
|
20230919,143900,17377625,4775,4775,4775,4775,0
|
|
20230919,143800,17377625,4775,4775,4775,4775,0
|
|
20230919,143700,17377625,4775,4775,4775,4775,0
|
|
20230919,143600,17377625,4775,4775,4775,4775,0
|
|
20230919,143500,17377625,4775,4760,4775,4760,7
|
|
20230919,143400,17344270,4775,4760,4785,4760,26
|
|
20230919,143300,17220250,4755,4755,4755,4755,0
|
|
20230919,143200,17220250,4755,4755,4755,4755,1
|
|
20230919,143100,17215495,4755,4755,4755,4755,2
|
|
20230919,143000,17205985,4755,4755,4755,4755,0
|
|
20230919,142900,17205985,4755,4755,4755,4755,0
|
|
20230919,142800,17205985,4755,4755,4755,4755,0
|
|
20230919,142700,17205985,4755,4755,4755,4755,0
|
|
20230919,142600,17205985,4755,4755,4755,4755,0
|
|
20230919,142500,17205985,4755,4755,4755,4755,0
|
|
20230919,142400,17205985,4755,4755,4755,4755,0
|
|
20230919,142300,17205985,4755,4755,4755,4755,0
|
|
20230919,142200,17205985,4755,4755,4755,4755,0
|
|
20230919,142100,17205985,4755,4750,4755,4750,114
|
|
20230919,142000,16663925,4755,4755,4755,4755,74
|
|
20230919,141900,16312055,4750,4750,4750,4750,0
|
|
20230919,141800,16312055,4750,4750,4750,4750,0
|
|
20230919,141700,16312055,4750,4750,4750,4750,0
|
|
20230919,141600,16312055,4750,4750,4750,4750,0
|
|
20230919,141500,16312055,4750,4750,4750,4750,100
|
|
20230919,141400,15837055,4750,4750,4750,4750,72
|
|
20230919,141300,15495055,4750,4750,4750,4750,0
|
|
20230919,141200,15495055,4750,4750,4750,4750,0
|
|
20230919,141100,15495055,4750,4750,4750,4750,0
|
|
20230919,141000,15495055,4750,4750,4750,4750,0
|
|
20230919,140900,15495055,4750,4750,4750,4750,0
|
|
20230919,140800,15495055,4750,4750,4750,4750,0
|
|
20230919,140700,15495055,4750,4750,4750,4750,1
|
|
20230919,140600,15490305,4750,4750,4750,4750,0
|
|
20230919,140500,15490305,4750,4750,4750,4750,0
|
|
20230919,140400,15490305,4750,4750,4750,4750,1
|
|
20230919,140300,15485555,4755,4755,4755,4755,0
|
|
20230919,140200,15485555,4755,4755,4755,4755,0
|
|
20230919,140100,15485555,4755,4755,4755,4755,0
|
|
20230919,140000,15485555,4755,4755,4755,4755,0
|
|
20230919,135900,15485555,4755,4755,4755,4755,0
|
|
20230919,135800,15485555,4755,4755,4755,4755,0
|
|
20230919,135700,15485555,4755,4755,4755,4755,0
|
|
20230919,135600,15485555,4755,4755,4755,4755,0
|
|
20230919,135500,15485555,4755,4755,4755,4755,0
|
|
20230919,135400,15485555,4755,4755,4755,4755,0
|
|
20230919,135300,15485555,4755,4755,4755,4755,0
|
|
20230919,135200,15485555,4755,4755,4755,4755,0
|
|
20230919,135100,15485555,4755,4755,4755,4755,0
|
|
20230919,135000,15485555,4755,4755,4755,4755,0
|
|
20230919,134900,15485555,4755,4755,4755,4755,0
|
|
20230919,134800,15485555,4755,4755,4755,4755,0
|
|
20230919,134700,15485555,4755,4755,4755,4755,0
|
|
20230919,134600,15485555,4755,4755,4755,4755,0
|
|
20230919,134500,15485555,4755,4755,4755,4755,100
|
|
20230919,134400,15010055,4755,4755,4755,4755,0
|
|
20230919,134300,15010055,4755,4755,4755,4755,0
|
|
20230919,134200,15010055,4755,4755,4755,4755,0
|
|
20230919,134100,15010055,4755,4755,4755,4755,0
|
|
20230919,134000,15010055,4755,4755,4755,4755,0
|
|
20230919,133900,15010055,4755,4755,4755,4755,0
|
|
20230919,133800,15010055,4755,4755,4755,4755,0
|
|
20230919,133700,15010055,4755,4755,4755,4755,2
|
|
20230919,133600,15000545,4755,4755,4755,4755,0
|
|
20230919,133500,15000545,4755,4755,4755,4755,0
|
|
20230919,133400,15000545,4755,4755,4755,4755,0
|
|
20230919,133300,15000545,4755,4755,4755,4755,0
|
|
20230919,133200,15000545,4755,4755,4755,4755,0
|
|
20230919,133100,15000545,4755,4755,4755,4755,0
|
|
20230919,133000,15000545,4755,4755,4755,4755,0
|
|
20230919,132900,15000545,4755,4755,4755,4755,0
|
|
20230919,132800,15000545,4755,4755,4755,4755,0
|
|
20230919,132700,15000545,4755,4755,4755,4755,0
|
|
20230919,132600,15000545,4755,4755,4755,4755,0
|
|
20230919,132500,15000545,4755,4755,4755,4755,0
|
|
20230919,132400,15000545,4755,4755,4755,4755,0
|
|
20230919,132300,15000545,4755,4755,4755,4755,0
|
|
20230919,132200,15000545,4755,4755,4755,4755,0
|
|
20230919,132100,15000545,4755,4755,4755,4755,0
|
|
20230919,132000,15000545,4755,4755,4755,4755,0
|
|
20230919,131900,15000545,4755,4755,4755,4755,0
|
|
20230919,131800,15000545,4755,4755,4755,4755,0
|
|
20230919,131700,15000545,4755,4755,4755,4755,0
|
|
20230919,131600,15000545,4755,4755,4755,4755,0
|
|
20230919,131500,15000545,4755,4755,4755,4755,0
|
|
20230919,131400,15000545,4755,4755,4755,4755,3
|
|
20230919,131300,14986280,4755,4755,4755,4755,0
|
|
20230919,131200,14986280,4755,4755,4755,4755,0
|
|
20230919,131100,14986280,4755,4755,4755,4755,0
|
|
20230919,131000,14986280,4755,4755,4755,4755,1
|
|
20230919,130900,14981525,4755,4755,4755,4755,0
|
|
20230919,130800,14981525,4755,4755,4755,4755,0
|
|
20230919,130700,14981525,4755,4755,4755,4755,0
|
|
20230919,130600,14981525,4755,4755,4755,4755,0
|
|
20230919,130500,14981525,4755,4755,4755,4755,0
|
|
20230919,130400,14981525,4755,4730,4755,4730,5
|
|
20230919,130300,14957850,4735,4735,4735,4735,0
|
|
20230919,130200,14957850,4735,4735,4735,4735,0
|
|
20230919,130100,14957850,4735,4735,4735,4735,0
|
|
20230919,130000,14957850,4735,4735,4735,4735,0
|
|
20230919,125900,14957850,4735,4735,4735,4735,0
|
|
20230919,125800,14957850,4735,4735,4735,4735,0
|
|
20230919,125700,14957850,4735,4735,4735,4735,0
|
|
20230919,125600,14957850,4735,4735,4735,4735,0
|
|
20230919,125500,14957850,4735,4735,4735,4735,4
|
|
20230919,125400,14938910,4760,4760,4760,4760,0
|
|
20230919,125300,14938910,4760,4760,4760,4760,0
|
|
20230919,125200,14938910,4760,4760,4760,4760,0
|
|
20230919,125100,14938910,4760,4760,4760,4760,0
|
|
20230919,125000,14938910,4760,4760,4760,4760,0
|
|
20230919,124900,14938910,4760,4760,4760,4760,0
|
|
20230919,124800,14938910,4760,4760,4760,4760,0
|
|
20230919,124700,14938910,4760,4760,4760,4760,0
|
|
20230919,124600,14938910,4760,4760,4760,4760,0
|
|
20230919,124500,14938910,4760,4755,4760,4755,2
|
|
20230919,124400,14929395,4760,4760,4760,4760,0
|
|
20230919,124300,14929395,4760,4760,4760,4760,0
|
|
20230919,124200,14929395,4760,4760,4760,4760,0
|
|
20230919,124100,14929395,4760,4760,4760,4760,0
|
|
20230919,124000,14929395,4760,4760,4760,4760,0
|
|
20230919,123900,14929395,4760,4760,4760,4760,0
|
|
20230919,123800,14929395,4760,4760,4760,4760,0
|
|
20230919,123700,14929395,4760,4760,4760,4760,0
|
|
20230919,123600,14929395,4760,4760,4760,4760,0
|
|
20230919,123500,14929395,4760,4760,4760,4760,0
|
|
20230919,123400,14929395,4760,4760,4760,4760,80
|
|
20230919,123300,14548595,4760,4760,4760,4760,0
|
|
20230919,123200,14548595,4760,4760,4760,4760,0
|
|
20230919,123100,14548595,4760,4760,4760,4760,0
|
|
20230919,123000,14548595,4760,4760,4760,4760,0
|
|
20230919,122900,14548595,4760,4760,4760,4760,0
|
|
20230919,122800,14548595,4760,4760,4760,4760,0
|
|
20230919,122700,14548595,4760,4760,4760,4760,0
|
|
20230919,122600,14548595,4760,4760,4760,4760,0
|
|
20230919,122500,14548595,4760,4760,4760,4760,0
|
|
20230919,122400,14548595,4760,4760,4760,4760,0
|
|
20230919,122300,14548595,4760,4730,4760,4730,6
|
|
20230919,122200,14520155,4730,4730,4730,4730,21
|
|
20230919,122100,14420825,4740,4740,4740,4740,5
|
|
20230919,122000,14397125,4740,4740,4740,4740,1
|
|
20230919,121900,14392385,4735,4735,4735,4735,29
|
|
20230919,121800,14255070,4740,4740,4740,4740,11
|
|
20230919,121700,14202930,4760,4760,4760,4760,0
|
|
20230919,121600,14202930,4760,4755,4760,4755,10
|
|
20230919,121500,14155375,4755,4755,4755,4755,0
|
|
20230919,121400,14155375,4755,4755,4755,4755,0
|
|
20230919,121300,14155375,4755,4755,4755,4755,0
|
|
20230919,121200,14155375,4755,4755,4755,4755,0
|
|
20230919,121100,14155375,4755,4755,4755,4755,0
|
|
20230919,121000,14155375,4755,4755,4755,4755,0
|
|
20230919,120900,14155375,4755,4755,4755,4755,0
|
|
20230919,120800,14155375,4755,4755,4755,4755,0
|
|
20230919,120700,14155375,4755,4755,4755,4755,0
|
|
20230919,120600,14155375,4755,4755,4755,4755,0
|
|
20230919,120500,14155375,4755,4755,4755,4755,0
|
|
20230919,120400,14155375,4755,4755,4755,4755,0
|
|
20230919,120300,14155375,4755,4755,4755,4755,0
|
|
20230919,120200,14155375,4755,4755,4755,4755,0
|
|
20230919,120100,14155375,4755,4755,4755,4755,0
|
|
20230919,120000,14155375,4755,4755,4755,4755,0
|
|
20230919,115900,14155375,4755,4755,4755,4755,0
|
|
20230919,115800,14155375,4755,4755,4755,4755,0
|
|
20230919,115700,14155375,4755,4755,4755,4755,0
|
|
20230919,115600,14155375,4755,4755,4755,4755,0
|
|
20230919,115500,14155375,4755,4755,4755,4755,0
|
|
20230919,115400,14155375,4755,4755,4755,4755,0
|
|
20230919,115300,14155375,4755,4755,4755,4755,0
|
|
20230919,115200,14155375,4755,4755,4755,4755,0
|
|
20230919,115100,14155375,4755,4755,4755,4755,0
|
|
20230919,115000,14155375,4755,4755,4755,4755,0
|
|
20230919,114900,14155375,4755,4755,4755,4755,0
|
|
20230919,114800,14155375,4755,4755,4755,4755,0
|
|
20230919,114700,14155375,4755,4755,4755,4755,0
|
|
20230919,114600,14155375,4755,4755,4755,4755,0
|
|
20230919,114500,14155375,4755,4755,4755,4755,0
|
|
20230919,114400,14155375,4755,4755,4755,4755,0
|
|
20230919,114300,14155375,4755,4755,4755,4755,0
|
|
20230919,114200,14155375,4755,4755,4755,4755,0
|
|
20230919,114100,14155375,4755,4755,4755,4755,0
|
|
20230919,114000,14155375,4755,4755,4755,4755,0
|
|
20230919,113900,14155375,4755,4755,4755,4755,0
|
|
20230919,113800,14155375,4755,4755,4755,4755,0
|
|
20230919,113700,14155375,4755,4755,4755,4755,0
|
|
20230919,113600,14155375,4755,4755,4755,4755,0
|
|
20230919,113500,14155375,4755,4755,4755,4755,0
|
|
20230919,113400,14155375,4755,4755,4755,4755,0
|
|
20230919,113300,14155375,4755,4755,4755,4755,0
|
|
20230919,113200,14155375,4755,4755,4755,4755,1
|
|
20230919,113100,14150620,4755,4755,4755,4755,0
|
|
20230919,113000,14150620,4755,4755,4755,4755,0
|
|
20230919,112900,14150620,4755,4755,4755,4755,0
|
|
20230919,112800,14150620,4755,4755,4755,4755,0
|
|
20230919,112700,14150620,4755,4755,4755,4755,0
|
|
20230919,112600,14150620,4755,4755,4755,4755,0
|
|
20230919,112500,14150620,4755,4755,4755,4755,0
|
|
20230919,112400,14150620,4755,4755,4755,4755,0
|
|
20230919,112300,14150620,4755,4755,4755,4755,0
|
|
20230919,112200,14150620,4755,4755,4755,4755,0
|
|
20230919,112100,14150620,4755,4755,4755,4755,0
|
|
20230919,112000,14150620,4755,4755,4755,4755,0
|
|
20230919,111900,14150620,4755,4755,4755,4755,0
|
|
20230919,111800,14150620,4755,4755,4755,4755,0
|
|
20230919,111700,14150620,4755,4755,4755,4755,0
|
|
20230919,111600,14150620,4755,4755,4755,4755,0
|
|
20230919,111500,14150620,4755,4755,4755,4755,0
|
|
20230919,111400,14150620,4755,4755,4755,4755,0
|
|
20230919,111300,14150620,4755,4755,4755,4755,0
|
|
20230919,111200,14150620,4755,4755,4755,4755,0
|
|
20230919,111100,14150620,4755,4755,4755,4755,0
|
|
20230919,111000,14150620,4755,4755,4755,4755,0
|
|
20230919,110900,14150620,4755,4755,4755,4755,0
|
|
20230919,110800,14150620,4755,4755,4755,4755,0
|
|
20230919,110700,14150620,4755,4755,4755,4755,0
|
|
20230919,110600,14150620,4755,4755,4755,4755,82
|
|
20230919,110500,13760710,4755,4755,4755,4755,0
|
|
20230919,110400,13760710,4755,4755,4755,4755,0
|
|
20230919,110300,13760710,4755,4755,4755,4755,0
|
|
20230919,110200,13760710,4755,4755,4755,4755,0
|
|
20230919,110100,13760710,4755,4755,4755,4755,0
|
|
20230919,110000,13760710,4755,4755,4755,4755,0
|
|
20230919,105900,13760710,4755,4755,4755,4755,0
|
|
20230919,105800,13760710,4755,4755,4755,4755,0
|
|
20230919,105700,13760710,4755,4755,4755,4755,0
|
|
20230919,105600,13760710,4755,4755,4755,4755,0
|
|
20230919,105500,13760710,4755,4755,4755,4755,0
|
|
20230919,105400,13760710,4755,4755,4755,4755,0
|
|
20230919,105300,13760710,4755,4755,4755,4755,0
|
|
20230919,105200,13760710,4755,4755,4755,4755,0
|
|
20230919,105100,13760710,4755,4755,4755,4755,0
|
|
20230919,105000,13760710,4755,4755,4755,4755,0
|
|
20230919,104900,13760710,4755,4755,4755,4755,0
|
|
20230919,104800,13760710,4755,4755,4755,4755,0
|
|
20230919,104700,13760710,4755,4755,4755,4755,1
|
|
20230919,104600,13755955,4750,4750,4750,4750,0
|
|
20230919,104500,13755955,4750,4750,4750,4750,0
|
|
20230919,104400,13755955,4750,4750,4750,4750,0
|
|
20230919,104300,13755955,4750,4750,4750,4750,45
|
|
20230919,104200,13542205,4740,4740,4740,4740,0
|
|
20230919,104100,13542205,4740,4740,4740,4740,0
|
|
20230919,104000,13542205,4740,4740,4740,4740,0
|
|
20230919,103900,13542205,4740,4740,4740,4740,0
|
|
20230919,103800,13542205,4740,4740,4740,4740,0
|
|
20230919,103700,13542205,4740,4740,4740,4740,20
|
|
20230919,103600,13447405,4750,4750,4750,4750,0
|
|
20230919,103500,13447405,4750,4750,4750,4750,0
|
|
20230919,103400,13447405,4750,4750,4750,4750,1
|
|
20230919,103300,13442655,4735,4735,4735,4735,0
|
|
20230919,103200,13442655,4735,4735,4735,4735,0
|
|
20230919,103100,13442655,4735,4735,4735,4735,0
|
|
20230919,103000,13442655,4735,4735,4735,4735,0
|
|
20230919,102900,13442655,4735,4735,4735,4735,0
|
|
20230919,102800,13442655,4735,4735,4735,4735,0
|
|
20230919,102700,13442655,4735,4735,4735,4735,0
|
|
20230919,102600,13442655,4735,4735,4735,4735,0
|
|
20230919,102500,13442655,4735,4735,4735,4735,0
|
|
20230919,102400,13442655,4735,4735,4735,4735,0
|
|
20230919,102300,13442655,4735,4735,4735,4735,0
|
|
20230919,102200,13442655,4735,4735,4735,4735,0
|
|
20230919,102100,13442655,4735,4735,4735,4735,0
|
|
20230919,102000,13442655,4735,4735,4735,4735,0
|
|
20230919,101900,13442655,4735,4735,4735,4735,0
|
|
20230919,101800,13442655,4735,4735,4735,4735,0
|
|
20230919,101700,13442655,4735,4720,4735,4720,201
|
|
20230919,101600,12493920,4745,4745,4745,4745,28
|
|
20230919,101500,12361060,4720,4720,4720,4720,0
|
|
20230919,101400,12361060,4720,4720,4720,4720,0
|
|
20230919,101300,12361060,4720,4720,4720,4720,0
|
|
20230919,101200,12361060,4720,4720,4720,4720,0
|
|
20230919,101100,12361060,4720,4720,4720,4720,0
|
|
20230919,101000,12361060,4720,4720,4720,4720,0
|
|
20230919,100900,12361060,4720,4720,4720,4720,0
|
|
20230919,100800,12361060,4720,4735,4735,4720,189
|
|
20230919,100700,11467625,4735,4735,4735,4735,0
|
|
20230919,100600,11467625,4735,4735,4735,4735,0
|
|
20230919,100500,11467625,4735,4735,4735,4735,0
|
|
20230919,100400,11467625,4735,4740,4740,4735,500
|
|
20230919,100300,9097750,4760,4760,4760,4760,0
|
|
20230919,100200,9097750,4760,4760,4760,4760,0
|
|
20230919,100100,9097750,4760,4760,4760,4760,0
|
|
20230919,100000,9097750,4760,4760,4760,4760,0
|
|
20230919,095900,9097750,4760,4760,4760,4760,1
|
|
20230919,095800,9092990,4760,4760,4760,4760,0
|
|
20230919,095700,9092990,4760,4760,4760,4760,0
|
|
20230919,095600,9092990,4760,4760,4760,4760,0
|
|
20230919,095500,9092990,4760,4760,4760,4760,0
|
|
20230919,095400,9092990,4760,4760,4760,4760,0
|
|
20230919,095300,9092990,4760,4760,4760,4760,0
|
|
20230919,095200,9092990,4760,4760,4760,4760,0
|
|
20230919,095100,9092990,4760,4760,4760,4760,0
|
|
20230919,095000,9092990,4760,4760,4760,4760,0
|
|
20230919,094900,9092990,4760,4760,4760,4760,2
|
|
20230919,094800,9083470,4745,4745,4745,4740,188
|
|
20230919,094700,8192325,4760,4760,4760,4760,0
|
|
20230919,094600,8192325,4760,4760,4760,4760,0
|
|
20230919,094500,8192325,4760,4760,4760,4760,0
|
|
20230919,094400,8192325,4760,4760,4760,4760,0
|
|
20230919,094300,8192325,4760,4760,4760,4760,0
|
|
20230919,094200,8192325,4760,4760,4760,4760,0
|
|
20230919,094100,8192325,4760,4760,4760,4760,0
|
|
20230919,094000,8192325,4760,4760,4760,4760,0
|
|
20230919,093900,8192325,4760,4760,4760,4760,0
|
|
20230919,093800,8192325,4760,4760,4760,4760,0
|
|
20230919,093700,8192325,4760,4760,4760,4760,0
|
|
20230919,093600,8192325,4760,4760,4760,4760,0
|
|
20230919,093500,8192325,4760,4760,4760,4760,0
|
|
20230919,093400,8192325,4760,4760,4760,4760,0
|
|
20230919,093300,8192325,4760,4760,4760,4760,0
|
|
20230919,093200,8192325,4760,4760,4760,4760,0
|
|
20230919,093100,8192325,4760,4760,4760,4760,0
|
|
20230919,093000,8192325,4760,4760,4760,4760,0
|
|
20230919,092900,8192325,4760,4760,4760,4760,0
|
|
20230919,092800,8192325,4760,4760,4760,4760,0
|
|
20230919,092700,8192325,4760,4760,4760,4760,0
|
|
20230919,092600,8192325,4760,4760,4760,4760,0
|
|
20230919,092500,8192325,4760,4760,4760,4760,58
|
|
20230919,092400,7916245,4760,4760,4760,4760,0
|
|
20230919,092300,7916245,4760,4760,4760,4760,0
|
|
20230919,092200,7916245,4760,4760,4760,4760,0
|
|
20230919,092100,7916245,4760,4760,4760,4760,0
|
|
20230919,092000,7916245,4760,4760,4760,4760,0
|
|
20230919,091900,7916245,4760,4760,4760,4760,0
|
|
20230919,091800,7916245,4760,4730,4760,4715,1109
|
|
20230919,091700,2643415,4740,4740,4740,4740,0
|
|
20230919,091600,2643415,4740,4740,4740,4740,0
|
|
20230919,091500,2643415,4740,4740,4740,4740,73
|
|
20230919,091400,2297395,4740,4740,4740,4740,0
|
|
20230919,091300,2297395,4740,4740,4740,4740,0
|
|
20230919,091200,2297395,4740,4740,4740,4740,0
|
|
20230919,091100,2297395,4740,4740,4740,4740,0
|
|
20230919,091000,2297395,4740,4740,4740,4740,0
|
|
20230919,090900,2297395,4740,4740,4740,4740,0
|
|
20230919,090800,2297395,4740,4740,4740,4740,0
|
|
20230919,090700,2297395,4740,4740,4740,4740,0
|
|
20230919,090600,2297395,4740,4740,4740,4740,0
|
|
20230919,090500,2297395,4740,4730,4740,4730,111
|
|
20230919,090400,1771425,4735,4735,4735,4735,0
|
|
20230919,090300,1771425,4735,4735,4735,4735,0
|
|
20230919,090200,1771425,4735,4735,4735,4735,0
|
|
20230919,090100,1771425,4735,4735,4735,4735,0
|
|
20230919,090000,1771425,4735,4715,4735,4715,375
|