593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185000,34648065,4740,4740,4740,4740,73
|
|
20230922,184900,34648065,4740,4740,4740,4740,0
|
|
20230922,184800,34648065,4740,4740,4740,4740,0
|
|
20230922,184700,34648065,4740,4740,4740,4740,0
|
|
20230922,184600,34648065,4740,4740,4740,4740,0
|
|
20230922,184500,34648065,4740,4740,4740,4740,0
|
|
20230922,184400,34648065,4740,4740,4740,4740,0
|
|
20230922,184300,34648065,4740,4740,4740,4740,0
|
|
20230922,184200,34648065,4740,4740,4740,4740,0
|
|
20230922,184100,34648065,4740,4740,4740,4740,0
|
|
20230922,184000,34648065,4740,4740,4740,4740,0
|
|
20230922,183900,34648065,4740,4740,4740,4740,0
|
|
20230922,183800,34648065,4740,4740,4740,4740,0
|
|
20230922,183700,34648065,4740,4740,4740,4740,0
|
|
20230922,183600,34648065,4740,4740,4740,4740,0
|
|
20230922,183500,34648065,4740,4740,4740,4740,0
|
|
20230922,183400,34648065,4740,4740,4740,4740,0
|
|
20230922,183300,34648065,4740,4740,4740,4740,0
|
|
20230922,183200,34648065,4740,4740,4740,4740,0
|
|
20230922,183100,34648065,4740,4740,4740,4740,0
|
|
20230922,183000,34648065,4740,4740,4740,4740,0
|
|
20230922,182900,34648065,4740,4740,4740,4740,0
|
|
20230922,182800,34648065,4740,4740,4740,4740,0
|
|
20230922,182700,34648065,4740,4740,4740,4740,0
|
|
20230922,182600,34648065,4740,4740,4740,4740,0
|
|
20230922,182500,34648065,4740,4740,4740,4740,0
|
|
20230922,182400,34648065,4740,4740,4740,4740,0
|
|
20230922,182300,34648065,4740,4740,4740,4740,0
|
|
20230922,182200,34648065,4740,4740,4740,4740,0
|
|
20230922,182100,34648065,4740,4740,4740,4740,0
|
|
20230922,182000,34648065,4740,4740,4740,4740,73
|
|
20230922,181900,34648065,4740,4740,4740,4740,0
|
|
20230922,181800,34648065,4740,4740,4740,4740,0
|
|
20230922,181700,34648065,4740,4740,4740,4740,0
|
|
20230922,181600,34648065,4740,4740,4740,4740,0
|
|
20230922,181500,34648065,4740,4740,4740,4740,0
|
|
20230922,181400,34648065,4740,4740,4740,4740,0
|
|
20230922,181300,34648065,4740,4740,4740,4740,0
|
|
20230922,181200,34648065,4740,4740,4740,4740,0
|
|
20230922,181100,34648065,4740,4740,4740,4740,0
|
|
20230922,181000,34648065,4740,4740,4740,4740,0
|
|
20230922,180900,34648065,4740,4740,4740,4740,0
|
|
20230922,180800,34648065,4740,4740,4740,4740,0
|
|
20230922,180700,34648065,4740,4740,4740,4740,0
|
|
20230922,180600,34648065,4740,4740,4740,4740,0
|
|
20230922,180500,34648065,4740,4740,4740,4740,0
|
|
20230922,180400,34648065,4740,4740,4740,4740,0
|
|
20230922,180300,34648065,4740,4740,4740,4740,0
|
|
20230922,180200,34648065,4740,4740,4740,4740,0
|
|
20230922,180100,34648065,4740,4740,4740,4740,0
|
|
20230922,180000,34648065,4740,4740,4740,4740,0
|
|
20230922,175900,34648065,4740,4740,4740,4740,0
|
|
20230922,175800,34648065,4740,4740,4740,4740,0
|
|
20230922,175700,34648065,4740,4740,4740,4740,0
|
|
20230922,175600,34648065,4740,4740,4740,4740,0
|
|
20230922,175500,34648065,4740,4740,4740,4740,0
|
|
20230922,175400,34648065,4740,4740,4740,4740,0
|
|
20230922,175300,34648065,4740,4740,4740,4740,0
|
|
20230922,175200,34648065,4740,4740,4740,4740,0
|
|
20230922,175100,34648065,4740,4740,4740,4740,0
|
|
20230922,175000,34648065,4740,4740,4740,4740,73
|
|
20230922,174900,34648065,4740,4740,4740,4740,0
|
|
20230922,174800,34648065,4740,4740,4740,4740,0
|
|
20230922,174700,34648065,4740,4740,4740,4740,0
|
|
20230922,174600,34648065,4740,4740,4740,4740,0
|
|
20230922,174500,34648065,4740,4740,4740,4740,0
|
|
20230922,174400,34648065,4740,4740,4740,4740,0
|
|
20230922,174300,34648065,4740,4740,4740,4740,0
|
|
20230922,174200,34648065,4740,4740,4740,4740,0
|
|
20230922,174100,34648065,4740,4740,4740,4740,0
|
|
20230922,174000,34648065,4740,4740,4740,4740,0
|
|
20230922,173900,34648065,4740,4740,4740,4740,0
|
|
20230922,173800,34648065,4740,4740,4740,4740,0
|
|
20230922,173700,34648065,4740,4740,4740,4740,0
|
|
20230922,173600,34648065,4740,4740,4740,4740,0
|
|
20230922,173500,34648065,4740,4740,4740,4740,0
|
|
20230922,173400,34648065,4740,4740,4740,4740,0
|
|
20230922,173300,34648065,4740,4740,4740,4740,0
|
|
20230922,173200,34648065,4740,4740,4740,4740,0
|
|
20230922,173100,34648065,4740,4740,4740,4740,0
|
|
20230922,173000,34648065,4740,4740,4740,4740,0
|
|
20230922,172900,34648065,4740,4740,4740,4740,0
|
|
20230922,172800,34648065,4740,4740,4740,4740,0
|
|
20230922,172700,34648065,4740,4740,4740,4740,0
|
|
20230922,172600,34648065,4740,4740,4740,4740,0
|
|
20230922,172500,34648065,4740,4740,4740,4740,0
|
|
20230922,172400,34648065,4740,4740,4740,4740,0
|
|
20230922,172300,34648065,4740,4740,4740,4740,0
|
|
20230922,172200,34648065,4740,4740,4740,4740,0
|
|
20230922,172100,34648065,4740,4740,4740,4740,0
|
|
20230922,172000,34648065,4740,4740,4740,4740,73
|
|
20230922,171900,34648065,4740,4740,4740,4740,0
|
|
20230922,171800,34648065,4740,4740,4740,4740,0
|
|
20230922,171700,34648065,4740,4740,4740,4740,0
|
|
20230922,171600,34648065,4740,4740,4740,4740,0
|
|
20230922,171500,34648065,4740,4740,4740,4740,0
|
|
20230922,171400,34648065,4740,4740,4740,4740,0
|
|
20230922,171300,34648065,4740,4740,4740,4740,0
|
|
20230922,171200,34648065,4740,4740,4740,4740,0
|
|
20230922,171100,34648065,4740,4740,4740,4740,0
|
|
20230922,171000,34648065,4740,4740,4740,4740,0
|
|
20230922,170900,34648065,4740,4740,4740,4740,0
|
|
20230922,170800,34648065,4740,4740,4740,4740,0
|
|
20230922,170700,34648065,4740,4740,4740,4740,0
|
|
20230922,170600,34648065,4740,4740,4740,4740,0
|
|
20230922,170500,34648065,4740,4740,4740,4740,0
|
|
20230922,170400,34648065,4740,4740,4740,4740,0
|
|
20230922,170300,34648065,4740,4740,4740,4740,0
|
|
20230922,170200,34648065,4740,4740,4740,4740,0
|
|
20230922,170100,34648065,4740,4740,4740,4740,0
|
|
20230922,170000,34648065,4740,4740,4740,4740,0
|
|
20230922,165900,34648065,4740,4740,4740,4740,0
|
|
20230922,165800,34648065,4740,4740,4740,4740,0
|
|
20230922,165700,34648065,4740,4740,4740,4740,0
|
|
20230922,165600,34648065,4740,4740,4740,4740,0
|
|
20230922,165500,34648065,4740,4740,4740,4740,0
|
|
20230922,165400,34648065,4740,4740,4740,4740,0
|
|
20230922,165300,34648065,4740,4740,4740,4740,0
|
|
20230922,165200,34648065,4740,4740,4740,4740,0
|
|
20230922,165100,34648065,4740,4740,4740,4740,0
|
|
20230922,165000,34648065,4740,4740,4740,4740,73
|
|
20230922,164900,34648065,4740,4740,4740,4740,0
|
|
20230922,164800,34648065,4740,4740,4740,4740,0
|
|
20230922,164700,34648065,4740,4740,4740,4740,0
|
|
20230922,164600,34648065,4740,4740,4740,4740,0
|
|
20230922,164500,34648065,4740,4740,4740,4740,0
|
|
20230922,164400,34648065,4740,4740,4740,4740,0
|
|
20230922,164300,34648065,4740,4740,4740,4740,0
|
|
20230922,164200,34648065,4740,4740,4740,4740,0
|
|
20230922,164100,34648065,4740,4740,4740,4740,0
|
|
20230922,164000,34648065,4740,4740,4740,4740,0
|
|
20230922,163900,34648065,4740,4740,4740,4740,0
|
|
20230922,163800,34648065,4740,4740,4740,4740,0
|
|
20230922,163700,34648065,4740,4740,4740,4740,0
|
|
20230922,163600,34648065,4740,4740,4740,4740,0
|
|
20230922,163500,34648065,4740,4740,4740,4740,0
|
|
20230922,163400,34648065,4740,4740,4740,4740,0
|
|
20230922,163300,34648065,4740,4740,4740,4740,0
|
|
20230922,163200,34648065,4740,4740,4740,4740,0
|
|
20230922,163100,34648065,4740,4740,4740,4740,0
|
|
20230922,163000,34648065,4740,4740,4740,4740,0
|
|
20230922,162900,34648065,4740,4740,4740,4740,0
|
|
20230922,162800,34648065,4740,4740,4740,4740,0
|
|
20230922,162700,34648065,4740,4740,4740,4740,0
|
|
20230922,162600,34648065,4740,4740,4740,4740,0
|
|
20230922,162500,34648065,4740,4740,4740,4740,0
|
|
20230922,162400,34648065,4740,4740,4740,4740,0
|
|
20230922,162300,34648065,4740,4740,4740,4740,0
|
|
20230922,162200,34648065,4740,4740,4740,4740,0
|
|
20230922,162100,34648065,4740,4740,4740,4740,0
|
|
20230922,162000,34648065,4740,4740,4740,4740,73
|
|
20230922,161900,34648065,4740,4740,4740,4740,0
|
|
20230922,161800,34648065,4740,4740,4740,4740,0
|
|
20230922,161700,34648065,4740,4740,4740,4740,0
|
|
20230922,161600,34648065,4740,4740,4740,4740,0
|
|
20230922,161500,34648065,4740,4740,4740,4740,0
|
|
20230922,161400,34648065,4740,4740,4740,4740,0
|
|
20230922,161300,34648065,4740,4740,4740,4740,0
|
|
20230922,161200,34648065,4740,4740,4740,4740,0
|
|
20230922,161100,34648065,4740,4740,4740,4740,0
|
|
20230922,161000,34648065,4740,4740,4740,4740,0
|
|
20230922,160900,34648065,4740,4740,4740,4740,0
|
|
20230922,160800,34648065,4740,4740,4740,4740,0
|
|
20230922,160700,34648065,4740,4740,4740,4740,0
|
|
20230922,160600,34648065,4740,4740,4740,4740,0
|
|
20230922,160500,34648065,4740,4740,4740,4740,0
|
|
20230922,160400,34648065,4740,4740,4740,4740,0
|
|
20230922,160300,34648065,4740,4740,4740,4740,0
|
|
20230922,160200,34648065,4740,4740,4740,4740,0
|
|
20230922,160100,34648065,4740,4740,4740,4740,0
|
|
20230922,160000,34648065,4740,4740,4740,4740,0
|
|
20230922,155900,34648065,4740,4740,4740,4740,0
|
|
20230922,155800,34648065,4740,4740,4740,4740,0
|
|
20230922,155700,34648065,4740,4740,4740,4740,0
|
|
20230922,155600,34648065,4740,4740,4740,4740,0
|
|
20230922,155500,34648065,4740,4740,4740,4740,0
|
|
20230922,155400,34648065,4740,4740,4740,4740,0
|
|
20230922,155300,34648065,4740,4740,4740,4740,0
|
|
20230922,155200,34648065,4740,4740,4740,4740,0
|
|
20230922,155100,34648065,4740,4740,4740,4740,0
|
|
20230922,155000,34648065,4740,4740,4740,4740,73
|
|
20230922,154900,34648065,4740,4740,4740,4740,0
|
|
20230922,154800,34648065,4740,4740,4740,4740,0
|
|
20230922,154700,34648065,4740,4740,4740,4740,0
|
|
20230922,154600,34648065,4740,4740,4740,4740,0
|
|
20230922,154500,34648065,4740,4740,4740,4740,0
|
|
20230922,154400,34648065,4740,4740,4740,4740,0
|
|
20230922,154300,34648065,4740,4740,4740,4740,0
|
|
20230922,154200,34648065,4740,4740,4740,4740,0
|
|
20230922,154100,34648065,4740,4740,4740,4740,0
|
|
20230922,154000,34648065,4740,4740,4740,4740,0
|
|
20230922,153900,34648065,4740,4740,4740,4740,0
|
|
20230922,153800,34648065,4740,4740,4740,4740,0
|
|
20230922,153700,34648065,4740,4740,4740,4740,0
|
|
20230922,153600,34648065,4740,4740,4740,4740,0
|
|
20230922,153500,34648065,4740,4740,4740,4740,0
|
|
20230922,153400,34648065,4740,4740,4740,4740,0
|
|
20230922,153300,34648065,4740,4740,4740,4740,0
|
|
20230922,153200,34648065,4740,4740,4740,4740,0
|
|
20230922,153100,34648065,4740,4740,4740,4740,0
|
|
20230922,153000,34648065,4740,4740,4740,4740,73
|
|
20230922,152900,34302045,4760,4760,4760,4760,0
|
|
20230922,152800,34302045,4760,4760,4760,4760,0
|
|
20230922,152700,34302045,4760,4760,4760,4760,0
|
|
20230922,152600,34302045,4760,4760,4760,4760,0
|
|
20230922,152500,34302045,4760,4760,4760,4760,0
|
|
20230922,152400,34302045,4760,4760,4760,4760,0
|
|
20230922,152300,34302045,4760,4760,4760,4760,0
|
|
20230922,152200,34302045,4760,4760,4760,4760,0
|
|
20230922,152100,34302045,4760,4760,4760,4760,0
|
|
20230922,152000,34302045,4760,4760,4760,4760,0
|
|
20230922,151900,34302045,4760,4740,4760,4705,96
|
|
20230922,151800,33848980,4770,4770,4770,4770,0
|
|
20230922,151700,33848980,4770,4770,4770,4770,0
|
|
20230922,151600,33848980,4770,4770,4770,4770,3
|
|
20230922,151500,33834670,4775,4775,4775,4775,0
|
|
20230922,151400,33834670,4775,4775,4775,4775,0
|
|
20230922,151300,33834670,4775,4775,4775,4775,0
|
|
20230922,151200,33834670,4775,4775,4775,4775,0
|
|
20230922,151100,33834670,4775,4775,4775,4775,0
|
|
20230922,151000,33834670,4775,4745,4775,4745,40
|
|
20230922,150900,33644060,4745,4720,4745,4720,20
|
|
20230922,150800,33549435,4720,4680,4720,4670,522
|
|
20230922,150700,31103485,4685,4685,4685,4685,0
|
|
20230922,150600,31103485,4685,4680,4685,4670,164
|
|
20230922,150500,30337515,4670,4670,4670,4670,0
|
|
20230922,150400,30337515,4670,4670,4670,4670,0
|
|
20230922,150300,30337515,4670,4670,4670,4670,0
|
|
20230922,150200,30337515,4670,4670,4670,4670,0
|
|
20230922,150100,30337515,4670,4670,4670,4670,0
|
|
20230922,150000,30337515,4670,4670,4670,4670,0
|
|
20230922,145900,30337515,4670,4670,4670,4670,0
|
|
20230922,145800,30337515,4670,4670,4670,4670,0
|
|
20230922,145700,30337515,4670,4670,4670,4670,0
|
|
20230922,145600,30337515,4670,4670,4670,4670,0
|
|
20230922,145500,30337515,4670,4670,4670,4670,0
|
|
20230922,145400,30337515,4670,4670,4670,4670,0
|
|
20230922,145300,30337515,4670,4670,4670,4670,0
|
|
20230922,145200,30337515,4670,4670,4670,4670,0
|
|
20230922,145100,30337515,4670,4670,4670,4670,166
|
|
20230922,145000,29562295,4675,4675,4675,4675,0
|
|
20230922,144900,29562295,4675,4675,4675,4675,0
|
|
20230922,144800,29562295,4675,4675,4675,4675,7
|
|
20230922,144700,29529570,4675,4675,4675,4675,0
|
|
20230922,144600,29529570,4675,4675,4675,4675,0
|
|
20230922,144500,29529570,4675,4675,4675,4675,10
|
|
20230922,144400,29482820,4685,4685,4685,4685,0
|
|
20230922,144300,29482820,4685,4685,4685,4685,0
|
|
20230922,144200,29482820,4685,4685,4685,4685,0
|
|
20230922,144100,29482820,4685,4685,4685,4685,0
|
|
20230922,144000,29482820,4685,4685,4685,4685,0
|
|
20230922,143900,29482820,4685,4685,4685,4685,0
|
|
20230922,143800,29482820,4685,4685,4685,4685,0
|
|
20230922,143700,29482820,4685,4685,4685,4685,0
|
|
20230922,143600,29482820,4685,4685,4685,4685,0
|
|
20230922,143500,29482820,4685,4685,4685,4685,0
|
|
20230922,143400,29482820,4685,4685,4685,4685,0
|
|
20230922,143300,29482820,4685,4685,4685,4685,0
|
|
20230922,143200,29482820,4685,4685,4685,4685,0
|
|
20230922,143100,29482820,4685,4685,4685,4685,0
|
|
20230922,143000,29482820,4685,4685,4685,4685,0
|
|
20230922,142900,29482820,4685,4680,4685,4680,2
|
|
20230922,142800,29473455,4670,4675,4675,4670,51
|
|
20230922,142700,29235035,4675,4675,4675,4675,0
|
|
20230922,142600,29235035,4675,4675,4675,4675,0
|
|
20230922,142500,29235035,4675,4675,4675,4675,0
|
|
20230922,142400,29235035,4675,4675,4675,4675,0
|
|
20230922,142300,29235035,4675,4675,4675,4675,0
|
|
20230922,142200,29235035,4675,4675,4675,4675,0
|
|
20230922,142100,29235035,4675,4675,4675,4675,1
|
|
20230922,142000,29230360,4705,4705,4705,4705,0
|
|
20230922,141900,29230360,4705,4705,4705,4705,0
|
|
20230922,141800,29230360,4705,4705,4705,4705,0
|
|
20230922,141700,29230360,4705,4705,4705,4705,0
|
|
20230922,141600,29230360,4705,4705,4705,4705,1
|
|
20230922,141500,29225655,4680,4680,4680,4680,14
|
|
20230922,141400,29160135,4705,4705,4705,4705,0
|
|
20230922,141300,29160135,4705,4705,4705,4705,0
|
|
20230922,141200,29160135,4705,4705,4705,4705,0
|
|
20230922,141100,29160135,4705,4705,4705,4705,0
|
|
20230922,141000,29160135,4705,4675,4705,4675,28
|
|
20230922,140900,29028815,4705,4680,4705,4680,5
|
|
20230922,140800,29005335,4675,4675,4675,4675,0
|
|
20230922,140700,29005335,4675,4675,4675,4675,0
|
|
20230922,140600,29005335,4675,4675,4675,4675,0
|
|
20230922,140500,29005335,4675,4675,4675,4675,0
|
|
20230922,140400,29005335,4675,4695,4710,4675,6
|
|
20230922,140300,28977205,4705,4700,4705,4700,2
|
|
20230922,140200,28967800,4690,4690,4690,4690,0
|
|
20230922,140100,28967800,4690,4690,4690,4690,0
|
|
20230922,140000,28967800,4690,4690,4690,4690,0
|
|
20230922,135900,28967800,4690,4690,4690,4690,0
|
|
20230922,135800,28967800,4690,4690,4690,4690,0
|
|
20230922,135700,28967800,4690,4690,4690,4690,0
|
|
20230922,135600,28967800,4690,4690,4690,4690,5
|
|
20230922,135500,28944350,4690,4690,4690,4690,0
|
|
20230922,135400,28944350,4690,4690,4690,4690,0
|
|
20230922,135300,28944350,4690,4690,4690,4690,0
|
|
20230922,135200,28944350,4690,4700,4700,4690,2
|
|
20230922,135100,28934960,4675,4710,4710,4675,2
|
|
20230922,135000,28925575,4675,4675,4675,4675,0
|
|
20230922,134900,28925575,4675,4675,4675,4675,6
|
|
20230922,134800,28897525,4680,4680,4680,4680,0
|
|
20230922,134700,28897525,4680,4680,4680,4680,0
|
|
20230922,134600,28897525,4680,4680,4680,4680,0
|
|
20230922,134500,28897525,4680,4680,4680,4680,0
|
|
20230922,134400,28897525,4680,4680,4680,4680,6
|
|
20230922,134300,28869445,4685,4685,4685,4685,4
|
|
20230922,134200,28850705,4725,4725,4725,4725,0
|
|
20230922,134100,28850705,4725,4725,4725,4725,0
|
|
20230922,134000,28850705,4725,4725,4725,4725,0
|
|
20230922,133900,28850705,4725,4725,4725,4725,0
|
|
20230922,133800,28850705,4725,4725,4725,4725,0
|
|
20230922,133700,28850705,4725,4725,4725,4725,0
|
|
20230922,133600,28850705,4725,4725,4725,4725,0
|
|
20230922,133500,28850705,4725,4725,4725,4725,0
|
|
20230922,133400,28850705,4725,4725,4725,4725,0
|
|
20230922,133300,28850705,4725,4725,4725,4725,0
|
|
20230922,133200,28850705,4725,4725,4725,4725,0
|
|
20230922,133100,28850705,4725,4725,4725,4725,1
|
|
20230922,133000,28845980,4690,4690,4690,4690,4
|
|
20230922,132900,28827220,4695,4695,4695,4695,9
|
|
20230922,132800,28784965,4700,4700,4700,4700,0
|
|
20230922,132700,28784965,4700,4700,4700,4700,0
|
|
20230922,132600,28784965,4700,4700,4700,4700,0
|
|
20230922,132500,28784965,4700,4700,4700,4700,0
|
|
20230922,132400,28784965,4700,4700,4700,4700,0
|
|
20230922,132300,28784965,4700,4700,4700,4700,0
|
|
20230922,132200,28784965,4700,4700,4700,4700,0
|
|
20230922,132100,28784965,4700,4700,4700,4700,14
|
|
20230922,132000,28719165,4700,4700,4700,4700,0
|
|
20230922,131900,28719165,4700,4705,4705,4700,13
|
|
20230922,131800,28658045,4710,4670,4745,4670,70
|
|
20230922,131700,28328315,4665,4665,4665,4665,0
|
|
20230922,131600,28328315,4665,4665,4665,4665,0
|
|
20230922,131500,28328315,4665,4665,4665,4665,0
|
|
20230922,131400,28328315,4665,4665,4665,4665,18
|
|
20230922,131300,28244345,4670,4670,4670,4670,2
|
|
20230922,131200,28235005,4690,4690,4690,4690,0
|
|
20230922,131100,28235005,4690,4690,4690,4690,0
|
|
20230922,131000,28235005,4690,4690,4690,4690,0
|
|
20230922,130900,28235005,4690,4690,4690,4690,0
|
|
20230922,130800,28235005,4690,4690,4690,4690,0
|
|
20230922,130700,28235005,4690,4690,4690,4690,0
|
|
20230922,130600,28235005,4690,4690,4690,4690,0
|
|
20230922,130500,28235005,4690,4690,4690,4690,0
|
|
20230922,130400,28235005,4690,4690,4690,4690,0
|
|
20230922,130300,28235005,4690,4690,4690,4690,0
|
|
20230922,130200,28235005,4690,4690,4690,4690,0
|
|
20230922,130100,28235005,4690,4690,4690,4690,0
|
|
20230922,130000,28235005,4690,4690,4690,4690,0
|
|
20230922,125900,28235005,4690,4690,4690,4690,0
|
|
20230922,125800,28235005,4690,4690,4690,4690,0
|
|
20230922,125700,28235005,4690,4690,4690,4690,0
|
|
20230922,125600,28235005,4690,4690,4690,4690,0
|
|
20230922,125500,28235005,4690,4690,4690,4690,0
|
|
20230922,125400,28235005,4690,4690,4690,4690,0
|
|
20230922,125300,28235005,4690,4690,4690,4690,0
|
|
20230922,125200,28235005,4690,4690,4690,4690,0
|
|
20230922,125100,28235005,4690,4690,4690,4690,2
|
|
20230922,125000,28225625,4690,4690,4690,4690,0
|
|
20230922,124900,28225625,4690,4690,4690,4690,0
|
|
20230922,124800,28225625,4690,4690,4690,4690,0
|
|
20230922,124700,28225625,4690,4690,4690,4690,18
|
|
20230922,124600,28141205,4660,4660,4660,4660,0
|
|
20230922,124500,28141205,4660,4660,4690,4660,3
|
|
20230922,124400,28127195,4660,4660,4660,4660,0
|
|
20230922,124300,28127195,4660,4660,4660,4660,0
|
|
20230922,124200,28127195,4660,4660,4660,4660,2
|
|
20230922,124100,28117875,4665,4665,4665,4665,0
|
|
20230922,124000,28117875,4665,4665,4665,4665,0
|
|
20230922,123900,28117875,4665,4665,4665,4665,1
|
|
20230922,123800,28113210,4670,4670,4670,4670,0
|
|
20230922,123700,28113210,4670,4670,4670,4670,0
|
|
20230922,123600,28113210,4670,4670,4670,4670,0
|
|
20230922,123500,28113210,4670,4680,4680,4670,3
|
|
20230922,123400,28099185,4690,4690,4690,4690,0
|
|
20230922,123300,28099185,4690,4690,4690,4690,0
|
|
20230922,123200,28099185,4690,4690,4690,4690,0
|
|
20230922,123100,28099185,4690,4690,4690,4690,1
|
|
20230922,123000,28094495,4695,4695,4695,4695,0
|
|
20230922,122900,28094495,4695,4695,4695,4695,0
|
|
20230922,122800,28094495,4695,4660,4695,4660,62
|
|
20230922,122700,27805540,4685,4685,4685,4685,0
|
|
20230922,122600,27805540,4685,4685,4685,4685,0
|
|
20230922,122500,27805540,4685,4685,4685,4685,0
|
|
20230922,122400,27805540,4685,4685,4685,4685,0
|
|
20230922,122300,27805540,4685,4685,4685,4685,0
|
|
20230922,122200,27805540,4685,4685,4685,4685,0
|
|
20230922,122100,27805540,4685,4685,4685,4685,0
|
|
20230922,122000,27805540,4685,4685,4685,4685,1
|
|
20230922,121900,27800855,4675,4675,4675,4675,0
|
|
20230922,121800,27800855,4675,4675,4675,4675,0
|
|
20230922,121700,27800855,4675,4685,4695,4675,3
|
|
20230922,121600,27786800,4665,4665,4665,4665,0
|
|
20230922,121500,27786800,4665,4665,4665,4665,0
|
|
20230922,121400,27786800,4665,4665,4665,4665,0
|
|
20230922,121300,27786800,4665,4665,4665,4665,0
|
|
20230922,121200,27786800,4665,4665,4665,4665,0
|
|
20230922,121100,27786800,4665,4665,4665,4665,0
|
|
20230922,121000,27786800,4665,4665,4665,4665,0
|
|
20230922,120900,27786800,4665,4665,4665,4665,0
|
|
20230922,120800,27786800,4665,4665,4665,4665,0
|
|
20230922,120700,27786800,4665,4665,4665,4665,1
|
|
20230922,120600,27782135,4695,4690,4695,4690,59
|
|
20230922,120500,27505175,4665,4665,4665,4665,0
|
|
20230922,120400,27505175,4665,4665,4665,4665,0
|
|
20230922,120300,27505175,4665,4665,4665,4665,0
|
|
20230922,120200,27505175,4665,4665,4665,4665,0
|
|
20230922,120100,27505175,4665,4665,4665,4665,0
|
|
20230922,120000,27505175,4665,4665,4665,4665,0
|
|
20230922,115900,27505175,4665,4665,4665,4665,105
|
|
20230922,115800,27015350,4665,4665,4665,4665,31
|
|
20230922,115700,26870735,4665,4665,4665,4665,0
|
|
20230922,115600,26870735,4665,4665,4665,4665,2
|
|
20230922,115500,26861405,4665,4665,4665,4665,83
|
|
20230922,115400,26474210,4670,4670,4670,4670,0
|
|
20230922,115300,26474210,4670,4670,4670,4670,0
|
|
20230922,115200,26474210,4670,4670,4670,4670,0
|
|
20230922,115100,26474210,4670,4670,4670,4670,0
|
|
20230922,115000,26474210,4670,4670,4670,4670,0
|
|
20230922,114900,26474210,4670,4670,4670,4670,0
|
|
20230922,114800,26474210,4670,4670,4670,4670,0
|
|
20230922,114700,26474210,4670,4670,4670,4670,0
|
|
20230922,114600,26474210,4670,4670,4670,4670,0
|
|
20230922,114500,26474210,4670,4670,4670,4670,0
|
|
20230922,114400,26474210,4670,4670,4670,4670,0
|
|
20230922,114300,26474210,4670,4670,4670,4670,0
|
|
20230922,114200,26474210,4670,4670,4670,4670,0
|
|
20230922,114100,26474210,4670,4670,4670,4670,0
|
|
20230922,114000,26474210,4670,4670,4670,4670,12
|
|
20230922,113900,26418170,4675,4675,4675,4675,0
|
|
20230922,113800,26418170,4675,4675,4675,4675,0
|
|
20230922,113700,26418170,4675,4675,4675,4675,0
|
|
20230922,113600,26418170,4675,4675,4675,4675,0
|
|
20230922,113500,26418170,4675,4675,4675,4675,0
|
|
20230922,113400,26418170,4675,4675,4675,4675,11
|
|
20230922,113300,26366745,4680,4680,4680,4680,0
|
|
20230922,113200,26366745,4680,4680,4680,4680,0
|
|
20230922,113100,26366745,4680,4680,4680,4680,0
|
|
20230922,113000,26366745,4680,4680,4680,4680,5
|
|
20230922,112900,26343345,4695,4695,4695,4695,0
|
|
20230922,112800,26343345,4695,4695,4695,4695,30
|
|
20230922,112700,26202495,4695,4695,4695,4695,0
|
|
20230922,112600,26202495,4695,4695,4695,4695,0
|
|
20230922,112500,26202495,4695,4685,4695,4685,132
|
|
20230922,112400,25582785,4675,4675,4675,4675,0
|
|
20230922,112300,25582785,4675,4715,4715,4675,101
|
|
20230922,112200,25109885,4720,4720,4720,4720,0
|
|
20230922,112100,25109885,4720,4720,4720,4720,0
|
|
20230922,112000,25109885,4720,4725,4725,4720,8
|
|
20230922,111900,25072105,4760,4760,4760,4760,0
|
|
20230922,111800,25072105,4760,4760,4760,4760,1
|
|
20230922,111700,25067345,4730,4775,4775,4730,231
|
|
20230922,111600,23967100,4775,4685,4775,4685,73
|
|
20230922,111500,23621255,4720,4700,4720,4700,22
|
|
20230922,111400,23517695,4700,4700,4700,4700,0
|
|
20230922,111300,23517695,4700,4700,4700,4700,0
|
|
20230922,111200,23517695,4700,4700,4700,4700,0
|
|
20230922,111100,23517695,4700,4695,4700,4695,5
|
|
20230922,111000,23494205,4700,4700,4700,4700,0
|
|
20230922,110900,23494205,4700,4700,4700,4700,0
|
|
20230922,110800,23494205,4700,4700,4700,4700,0
|
|
20230922,110700,23494205,4700,4700,4700,4700,0
|
|
20230922,110600,23494205,4700,4700,4700,4700,0
|
|
20230922,110500,23494205,4700,4700,4700,4700,0
|
|
20230922,110400,23494205,4700,4700,4700,4700,0
|
|
20230922,110300,23494205,4700,4700,4700,4700,0
|
|
20230922,110200,23494205,4700,4700,4700,4700,0
|
|
20230922,110100,23494205,4700,4680,4700,4680,6
|
|
20230922,110000,23466105,4700,4700,4700,4700,0
|
|
20230922,105900,23466105,4700,4700,4700,4700,0
|
|
20230922,105800,23466105,4700,4700,4700,4700,0
|
|
20230922,105700,23466105,4700,4700,4700,4700,0
|
|
20230922,105600,23466105,4700,4700,4700,4700,0
|
|
20230922,105500,23466105,4700,4695,4700,4695,2
|
|
20230922,105400,23456710,4675,4675,4675,4675,0
|
|
20230922,105300,23456710,4675,4675,4675,4675,0
|
|
20230922,105200,23456710,4675,4675,4675,4675,0
|
|
20230922,105100,23456710,4675,4675,4675,4675,0
|
|
20230922,105000,23456710,4675,4680,4680,4675,15
|
|
20230922,104900,23386555,4685,4690,4690,4685,64
|
|
20230922,104800,23086415,4690,4690,4690,4690,0
|
|
20230922,104700,23086415,4690,4690,4690,4690,0
|
|
20230922,104600,23086415,4690,4690,4690,4690,0
|
|
20230922,104500,23086415,4690,4690,4690,4690,0
|
|
20230922,104400,23086415,4690,4690,4690,4690,0
|
|
20230922,104300,23086415,4690,4690,4690,4690,0
|
|
20230922,104200,23086415,4690,4690,4690,4690,0
|
|
20230922,104100,23086415,4690,4690,4690,4690,0
|
|
20230922,104000,23086415,4690,4690,4690,4690,0
|
|
20230922,103900,23086415,4690,4690,4690,4690,0
|
|
20230922,103800,23086415,4690,4690,4690,4690,0
|
|
20230922,103700,23086415,4690,4690,4690,4690,14
|
|
20230922,103600,23020755,4695,4695,4695,4695,0
|
|
20230922,103500,23020755,4695,4695,4695,4695,0
|
|
20230922,103400,23020755,4695,4695,4695,4695,0
|
|
20230922,103300,23020755,4695,4695,4695,4695,0
|
|
20230922,103200,23020755,4695,4695,4695,4695,4
|
|
20230922,103100,23001975,4730,4730,4730,4730,0
|
|
20230922,103000,23001975,4730,4730,4730,4730,0
|
|
20230922,102900,23001975,4730,4730,4730,4730,0
|
|
20230922,102800,23001975,4730,4730,4730,4730,0
|
|
20230922,102700,23001975,4730,4730,4730,4730,0
|
|
20230922,102600,23001975,4730,4730,4730,4730,0
|
|
20230922,102500,23001975,4730,4730,4730,4730,0
|
|
20230922,102400,23001975,4730,4730,4730,4730,0
|
|
20230922,102300,23001975,4730,4715,4730,4715,20
|
|
20230922,102200,22907520,4710,4710,4710,4710,52
|
|
20230922,102100,22662600,4710,4710,4710,4710,11
|
|
20230922,102000,22610790,4710,4710,4710,4710,0
|
|
20230922,101900,22610790,4710,4710,4710,4710,0
|
|
20230922,101800,22610790,4710,4710,4710,4710,0
|
|
20230922,101700,22610790,4710,4710,4710,4710,0
|
|
20230922,101600,22610790,4710,4710,4710,4710,1
|
|
20230922,101500,22606080,4710,4710,4710,4710,0
|
|
20230922,101400,22606080,4710,4710,4710,4710,0
|
|
20230922,101300,22606080,4710,4710,4710,4710,0
|
|
20230922,101200,22606080,4710,4710,4710,4710,1
|
|
20230922,101100,22601370,4705,4705,4705,4705,0
|
|
20230922,101000,22601370,4705,4705,4705,4705,0
|
|
20230922,100900,22601370,4705,4705,4705,4705,0
|
|
20230922,100800,22601370,4705,4705,4705,4705,0
|
|
20230922,100700,22601370,4705,4705,4705,4705,0
|
|
20230922,100600,22601370,4705,4695,4705,4695,338
|
|
20230922,100500,21011170,4690,4690,4690,4690,62
|
|
20230922,100400,20720390,4690,4690,4690,4690,0
|
|
20230922,100300,20720390,4690,4690,4690,4690,0
|
|
20230922,100200,20720390,4690,4660,4690,4660,42
|
|
20230922,100100,20523710,4655,4655,4655,4655,0
|
|
20230922,100000,20523710,4655,4655,4655,4655,0
|
|
20230922,095900,20523710,4655,4655,4655,4655,0
|
|
20230922,095800,20523710,4655,4655,4655,4655,11
|
|
20230922,095700,20472505,4660,4660,4660,4660,0
|
|
20230922,095600,20472505,4660,4660,4660,4660,0
|
|
20230922,095500,20472505,4660,4660,4660,4660,0
|
|
20230922,095400,20472505,4660,4660,4660,4660,0
|
|
20230922,095300,20472505,4660,4660,4660,4660,74
|
|
20230922,095200,20127665,4665,4665,4665,4665,0
|
|
20230922,095100,20127665,4665,4665,4665,4665,0
|
|
20230922,095000,20127665,4665,4665,4665,4665,0
|
|
20230922,094900,20127665,4665,4665,4665,4665,0
|
|
20230922,094800,20127665,4665,4665,4665,4665,0
|
|
20230922,094700,20127665,4665,4665,4665,4665,12
|
|
20230922,094600,20071685,4670,4670,4670,4670,0
|
|
20230922,094500,20071685,4670,4670,4670,4670,0
|
|
20230922,094400,20071685,4670,4670,4670,4670,0
|
|
20230922,094300,20071685,4670,4670,4670,4670,13
|
|
20230922,094200,20010975,4705,4705,4705,4705,0
|
|
20230922,094100,20010975,4705,4705,4705,4705,0
|
|
20230922,094000,20010975,4705,4705,4705,4705,0
|
|
20230922,093900,20010975,4705,4705,4705,4705,0
|
|
20230922,093800,20010975,4705,4705,4705,4705,0
|
|
20230922,093700,20010975,4705,4705,4705,4705,0
|
|
20230922,093600,20010975,4705,4705,4705,4705,0
|
|
20230922,093500,20010975,4705,4705,4705,4705,1
|
|
20230922,093400,20006270,4700,4700,4700,4700,1
|
|
20230922,093300,20001570,4675,4675,4675,4675,5
|
|
20230922,093200,19978195,4705,4705,4705,4705,0
|
|
20230922,093100,19978195,4705,4705,4705,4705,0
|
|
20230922,093000,19978195,4705,4705,4705,4705,0
|
|
20230922,092900,19978195,4705,4705,4705,4705,0
|
|
20230922,092800,19978195,4705,4705,4705,4705,0
|
|
20230922,092700,19978195,4705,4705,4705,4705,0
|
|
20230922,092600,19978195,4705,4705,4705,4705,0
|
|
20230922,092500,19978195,4705,4705,4705,4705,0
|
|
20230922,092400,19978195,4705,4695,4705,4695,17
|
|
20230922,092300,19898370,4705,4705,4705,4705,0
|
|
20230922,092200,19898370,4705,4705,4705,4705,0
|
|
20230922,092100,19898370,4705,4680,4705,4680,298
|
|
20230922,092000,18499400,4675,4660,4675,4660,119
|
|
20230922,091900,17944665,4660,4660,4660,4660,0
|
|
20230922,091800,17944665,4660,4660,4660,4660,111
|
|
20230922,091700,17427405,4660,4660,4660,4660,0
|
|
20230922,091600,17427405,4660,4660,4660,4660,0
|
|
20230922,091500,17427405,4660,4655,4660,4655,105
|
|
20230922,091400,16938120,4660,4660,4660,4660,0
|
|
20230922,091300,16938120,4660,4660,4660,4660,0
|
|
20230922,091200,16938120,4660,4660,4660,4660,0
|
|
20230922,091100,16938120,4660,4660,4660,4660,0
|
|
20230922,091000,16938120,4660,4660,4660,4660,0
|
|
20230922,090900,16938120,4660,4655,4660,4655,22
|
|
20230922,090800,16835645,4650,4630,4650,4630,30
|
|
20230922,090700,16696430,4600,4600,4600,4600,106
|
|
20230922,090600,16208830,4600,4600,4600,4600,0
|
|
20230922,090500,16208830,4600,4600,4600,4600,0
|
|
20230922,090400,16208830,4600,4605,4605,4595,1186
|
|
20230922,090300,10753230,4630,4630,4630,4630,0
|
|
20230922,090200,10753230,4630,4630,4630,4630,3
|
|
20230922,090100,10739340,4630,4660,4660,4520,2034
|
|
20230922,090000,1405255,4660,4615,4695,4615,304
|