591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184800,24365915,4720,4720,4720,4720,140
|
|
20230925,184700,24365915,4720,4720,4720,4720,0
|
|
20230925,184600,24365915,4720,4720,4720,4720,0
|
|
20230925,184500,24365915,4720,4720,4720,4720,0
|
|
20230925,184400,24365915,4720,4720,4720,4720,0
|
|
20230925,184300,24365915,4720,4720,4720,4720,0
|
|
20230925,184200,24365915,4720,4720,4720,4720,0
|
|
20230925,184100,24365915,4720,4720,4720,4720,0
|
|
20230925,184000,24365915,4720,4720,4720,4720,0
|
|
20230925,183900,24365915,4720,4720,4720,4720,0
|
|
20230925,183800,24365915,4720,4720,4720,4720,0
|
|
20230925,183700,24365915,4720,4720,4720,4720,0
|
|
20230925,183600,24365915,4720,4720,4720,4720,0
|
|
20230925,183500,24365915,4720,4720,4720,4720,0
|
|
20230925,183400,24365915,4720,4720,4720,4720,0
|
|
20230925,183300,24365915,4720,4720,4720,4720,0
|
|
20230925,183200,24365915,4720,4720,4720,4720,0
|
|
20230925,183100,24365915,4720,4720,4720,4720,0
|
|
20230925,183000,24365915,4720,4720,4720,4720,0
|
|
20230925,182900,24365915,4720,4720,4720,4720,0
|
|
20230925,182800,24365915,4720,4720,4720,4720,0
|
|
20230925,182700,24365915,4720,4720,4720,4720,0
|
|
20230925,182600,24365915,4720,4720,4720,4720,0
|
|
20230925,182500,24365915,4720,4720,4720,4720,0
|
|
20230925,182400,24365915,4720,4720,4720,4720,0
|
|
20230925,182300,24365915,4720,4720,4720,4720,0
|
|
20230925,182200,24365915,4720,4720,4720,4720,0
|
|
20230925,182100,24365915,4720,4720,4720,4720,0
|
|
20230925,182000,24365915,4720,4720,4720,4720,0
|
|
20230925,181900,24365915,4720,4720,4720,4720,0
|
|
20230925,181800,24365915,4720,4720,4720,4720,140
|
|
20230925,181700,24365915,4720,4720,4720,4720,0
|
|
20230925,181600,24365915,4720,4720,4720,4720,0
|
|
20230925,181500,24365915,4720,4720,4720,4720,0
|
|
20230925,181400,24365915,4720,4720,4720,4720,0
|
|
20230925,181300,24365915,4720,4720,4720,4720,0
|
|
20230925,181200,24365915,4720,4720,4720,4720,0
|
|
20230925,181100,24365915,4720,4720,4720,4720,0
|
|
20230925,181000,24365915,4720,4720,4720,4720,0
|
|
20230925,180900,24365915,4720,4720,4720,4720,0
|
|
20230925,180800,24365915,4720,4720,4720,4720,0
|
|
20230925,180700,24365915,4720,4720,4720,4720,0
|
|
20230925,180600,24365915,4720,4720,4720,4720,0
|
|
20230925,180500,24365915,4720,4720,4720,4720,0
|
|
20230925,180400,24365915,4720,4720,4720,4720,0
|
|
20230925,180300,24365915,4720,4720,4720,4720,0
|
|
20230925,180200,24365915,4720,4720,4720,4720,0
|
|
20230925,180100,24365915,4720,4720,4720,4720,0
|
|
20230925,180000,24365915,4720,4720,4720,4720,0
|
|
20230925,175900,24365915,4720,4720,4720,4720,0
|
|
20230925,175800,24365915,4720,4720,4720,4720,0
|
|
20230925,175700,24365915,4720,4720,4720,4720,0
|
|
20230925,175600,24365915,4720,4720,4720,4720,0
|
|
20230925,175500,24365915,4720,4720,4720,4720,0
|
|
20230925,175400,24365915,4720,4720,4720,4720,0
|
|
20230925,175300,24365915,4720,4720,4720,4720,0
|
|
20230925,175200,24365915,4720,4720,4720,4720,0
|
|
20230925,175100,24365915,4720,4720,4720,4720,0
|
|
20230925,175000,24365915,4720,4720,4720,4720,0
|
|
20230925,174900,24365915,4720,4720,4720,4720,0
|
|
20230925,174800,24365915,4720,4720,4720,4720,140
|
|
20230925,174700,24365915,4720,4720,4720,4720,0
|
|
20230925,174600,24365915,4720,4720,4720,4720,0
|
|
20230925,174500,24365915,4720,4720,4720,4720,0
|
|
20230925,174400,24365915,4720,4720,4720,4720,0
|
|
20230925,174300,24365915,4720,4720,4720,4720,0
|
|
20230925,174200,24365915,4720,4720,4720,4720,0
|
|
20230925,174100,24365915,4720,4720,4720,4720,0
|
|
20230925,174000,24365915,4720,4720,4720,4720,0
|
|
20230925,173900,24365915,4720,4720,4720,4720,0
|
|
20230925,173800,24365915,4720,4720,4720,4720,0
|
|
20230925,173700,24365915,4720,4720,4720,4720,0
|
|
20230925,173600,24365915,4720,4720,4720,4720,0
|
|
20230925,173500,24365915,4720,4720,4720,4720,0
|
|
20230925,173400,24365915,4720,4720,4720,4720,0
|
|
20230925,173300,24365915,4720,4720,4720,4720,0
|
|
20230925,173200,24365915,4720,4720,4720,4720,0
|
|
20230925,173100,24365915,4720,4720,4720,4720,0
|
|
20230925,173000,24365915,4720,4720,4720,4720,0
|
|
20230925,172900,24365915,4720,4720,4720,4720,0
|
|
20230925,172800,24365915,4720,4720,4720,4720,0
|
|
20230925,172700,24365915,4720,4720,4720,4720,0
|
|
20230925,172600,24365915,4720,4720,4720,4720,0
|
|
20230925,172500,24365915,4720,4720,4720,4720,0
|
|
20230925,172400,24365915,4720,4720,4720,4720,0
|
|
20230925,172300,24365915,4720,4720,4720,4720,0
|
|
20230925,172200,24365915,4720,4720,4720,4720,0
|
|
20230925,172100,24365915,4720,4720,4720,4720,0
|
|
20230925,172000,24365915,4720,4720,4720,4720,0
|
|
20230925,171900,24365915,4720,4720,4720,4720,0
|
|
20230925,171800,24365915,4720,4720,4720,4720,140
|
|
20230925,171700,24365915,4720,4720,4720,4720,0
|
|
20230925,171600,24365915,4720,4720,4720,4720,0
|
|
20230925,171500,24365915,4720,4720,4720,4720,0
|
|
20230925,171400,24365915,4720,4720,4720,4720,0
|
|
20230925,171300,24365915,4720,4720,4720,4720,0
|
|
20230925,171200,24365915,4720,4720,4720,4720,0
|
|
20230925,171100,24365915,4720,4720,4720,4720,0
|
|
20230925,171000,24365915,4720,4720,4720,4720,0
|
|
20230925,170900,24365915,4720,4720,4720,4720,0
|
|
20230925,170800,24365915,4720,4720,4720,4720,0
|
|
20230925,170700,24365915,4720,4720,4720,4720,0
|
|
20230925,170600,24365915,4720,4720,4720,4720,0
|
|
20230925,170500,24365915,4720,4720,4720,4720,0
|
|
20230925,170400,24365915,4720,4720,4720,4720,0
|
|
20230925,170300,24365915,4720,4720,4720,4720,0
|
|
20230925,170200,24365915,4720,4720,4720,4720,0
|
|
20230925,170100,24365915,4720,4720,4720,4720,0
|
|
20230925,170000,24365915,4720,4720,4720,4720,0
|
|
20230925,165900,24365915,4720,4720,4720,4720,0
|
|
20230925,165800,24365915,4720,4720,4720,4720,0
|
|
20230925,165700,24365915,4720,4720,4720,4720,0
|
|
20230925,165600,24365915,4720,4720,4720,4720,0
|
|
20230925,165500,24365915,4720,4720,4720,4720,0
|
|
20230925,165400,24365915,4720,4720,4720,4720,0
|
|
20230925,165300,24365915,4720,4720,4720,4720,0
|
|
20230925,165200,24365915,4720,4720,4720,4720,0
|
|
20230925,165100,24365915,4720,4720,4720,4720,0
|
|
20230925,165000,24365915,4720,4720,4720,4720,0
|
|
20230925,164900,24365915,4720,4720,4720,4720,0
|
|
20230925,164800,24365915,4720,4720,4720,4720,140
|
|
20230925,164700,24365915,4720,4720,4720,4720,0
|
|
20230925,164600,24365915,4720,4720,4720,4720,0
|
|
20230925,164500,24365915,4720,4720,4720,4720,0
|
|
20230925,164400,24365915,4720,4720,4720,4720,0
|
|
20230925,164300,24365915,4720,4720,4720,4720,0
|
|
20230925,164200,24365915,4720,4720,4720,4720,0
|
|
20230925,164100,24365915,4720,4720,4720,4720,0
|
|
20230925,164000,24365915,4720,4720,4720,4720,0
|
|
20230925,163900,24365915,4720,4720,4720,4720,0
|
|
20230925,163800,24365915,4720,4720,4720,4720,0
|
|
20230925,163700,24365915,4720,4720,4720,4720,0
|
|
20230925,163600,24365915,4720,4720,4720,4720,0
|
|
20230925,163500,24365915,4720,4720,4720,4720,0
|
|
20230925,163400,24365915,4720,4720,4720,4720,0
|
|
20230925,163300,24365915,4720,4720,4720,4720,0
|
|
20230925,163200,24365915,4720,4720,4720,4720,0
|
|
20230925,163100,24365915,4720,4720,4720,4720,0
|
|
20230925,163000,24365915,4720,4720,4720,4720,0
|
|
20230925,162900,24365915,4720,4720,4720,4720,0
|
|
20230925,162800,24365915,4720,4720,4720,4720,0
|
|
20230925,162700,24365915,4720,4720,4720,4720,0
|
|
20230925,162600,24365915,4720,4720,4720,4720,0
|
|
20230925,162500,24365915,4720,4720,4720,4720,0
|
|
20230925,162400,24365915,4720,4720,4720,4720,0
|
|
20230925,162300,24365915,4720,4720,4720,4720,0
|
|
20230925,162200,24365915,4720,4720,4720,4720,0
|
|
20230925,162100,24365915,4720,4720,4720,4720,0
|
|
20230925,162000,24365915,4720,4720,4720,4720,0
|
|
20230925,161900,24365915,4720,4720,4720,4720,0
|
|
20230925,161800,24365915,4720,4720,4720,4720,140
|
|
20230925,161700,24365915,4720,4720,4720,4720,0
|
|
20230925,161600,24365915,4720,4720,4720,4720,0
|
|
20230925,161500,24365915,4720,4720,4720,4720,0
|
|
20230925,161400,24365915,4720,4720,4720,4720,0
|
|
20230925,161300,24365915,4720,4720,4720,4720,0
|
|
20230925,161200,24365915,4720,4720,4720,4720,0
|
|
20230925,161100,24365915,4720,4720,4720,4720,0
|
|
20230925,161000,24365915,4720,4720,4720,4720,0
|
|
20230925,160900,24365915,4720,4720,4720,4720,0
|
|
20230925,160800,24365915,4720,4720,4720,4720,0
|
|
20230925,160700,24365915,4720,4720,4720,4720,0
|
|
20230925,160600,24365915,4720,4720,4720,4720,0
|
|
20230925,160500,24365915,4720,4720,4720,4720,0
|
|
20230925,160400,24365915,4720,4720,4720,4720,0
|
|
20230925,160300,24365915,4720,4720,4720,4720,0
|
|
20230925,160200,24365915,4720,4720,4720,4720,0
|
|
20230925,160100,24365915,4720,4720,4720,4720,0
|
|
20230925,160000,24365915,4720,4720,4720,4720,0
|
|
20230925,155900,24365915,4720,4720,4720,4720,0
|
|
20230925,155800,24365915,4720,4720,4720,4720,0
|
|
20230925,155700,24365915,4720,4720,4720,4720,0
|
|
20230925,155600,24365915,4720,4720,4720,4720,0
|
|
20230925,155500,24365915,4720,4720,4720,4720,0
|
|
20230925,155400,24365915,4720,4720,4720,4720,0
|
|
20230925,155300,24365915,4720,4720,4720,4720,0
|
|
20230925,155200,24365915,4720,4720,4720,4720,0
|
|
20230925,155100,24365915,4720,4720,4720,4720,0
|
|
20230925,155000,24365915,4720,4720,4720,4720,0
|
|
20230925,154900,24365915,4720,4720,4720,4720,0
|
|
20230925,154800,24365915,4720,4720,4720,4720,140
|
|
20230925,154700,24365915,4720,4720,4720,4720,0
|
|
20230925,154600,24365915,4720,4720,4720,4720,0
|
|
20230925,154500,24365915,4720,4720,4720,4720,0
|
|
20230925,154400,24365915,4720,4720,4720,4720,0
|
|
20230925,154300,24365915,4720,4720,4720,4720,0
|
|
20230925,154200,24365915,4720,4720,4720,4720,0
|
|
20230925,154100,24365915,4720,4720,4720,4720,0
|
|
20230925,154000,24365915,4720,4720,4720,4720,0
|
|
20230925,153900,24365915,4720,4720,4720,4720,0
|
|
20230925,153800,24365915,4720,4720,4720,4720,0
|
|
20230925,153700,24365915,4720,4720,4720,4720,0
|
|
20230925,153600,24365915,4720,4720,4720,4720,0
|
|
20230925,153500,24365915,4720,4720,4720,4720,0
|
|
20230925,153400,24365915,4720,4720,4720,4720,0
|
|
20230925,153300,24365915,4720,4720,4720,4720,0
|
|
20230925,153200,24365915,4720,4720,4720,4720,0
|
|
20230925,153100,24365915,4720,4720,4720,4720,0
|
|
20230925,153000,24365915,4720,4720,4720,4720,140
|
|
20230925,152900,23705115,4690,4690,4690,4690,0
|
|
20230925,152800,23705115,4690,4690,4690,4690,0
|
|
20230925,152700,23705115,4690,4690,4690,4690,0
|
|
20230925,152600,23705115,4690,4690,4690,4690,0
|
|
20230925,152500,23705115,4690,4690,4690,4690,0
|
|
20230925,152400,23705115,4690,4690,4690,4690,0
|
|
20230925,152300,23705115,4690,4690,4690,4690,0
|
|
20230925,152200,23705115,4690,4690,4690,4690,0
|
|
20230925,152100,23705115,4690,4690,4690,4690,0
|
|
20230925,152000,23705115,4690,4690,4690,4690,0
|
|
20230925,151900,23705115,4690,4690,4690,4690,21
|
|
20230925,151800,23606625,4690,4690,4690,4690,42
|
|
20230925,151700,23409645,4690,4690,4690,4690,0
|
|
20230925,151600,23409645,4690,4690,4690,4690,0
|
|
20230925,151500,23409645,4690,4690,4690,4690,0
|
|
20230925,151400,23409645,4690,4690,4690,4690,0
|
|
20230925,151300,23409645,4690,4690,4690,4690,0
|
|
20230925,151200,23409645,4690,4690,4690,4690,0
|
|
20230925,151100,23409645,4690,4690,4690,4690,1
|
|
20230925,151000,23404955,4660,4670,4670,4660,22
|
|
20230925,150900,23302370,4670,4670,4670,4670,0
|
|
20230925,150800,23302370,4670,4670,4670,4670,0
|
|
20230925,150700,23302370,4670,4670,4670,4670,0
|
|
20230925,150600,23302370,4670,4670,4670,4670,0
|
|
20230925,150500,23302370,4670,4670,4670,4670,0
|
|
20230925,150400,23302370,4670,4670,4670,4670,0
|
|
20230925,150300,23302370,4670,4670,4670,4670,10
|
|
20230925,150200,23255670,4675,4675,4675,4675,0
|
|
20230925,150100,23255670,4675,4675,4675,4675,0
|
|
20230925,150000,23255670,4675,4675,4675,4675,0
|
|
20230925,145900,23255670,4675,4675,4675,4675,2
|
|
20230925,145800,23246320,4675,4675,4675,4675,0
|
|
20230925,145700,23246320,4675,4680,4680,4675,24
|
|
20230925,145600,23134075,4685,4715,4715,4685,6
|
|
20230925,145500,23105935,4705,4695,4715,4695,40
|
|
20230925,145400,22917640,4695,4655,4695,4645,85
|
|
20230925,145300,22521600,4690,4690,4690,4690,0
|
|
20230925,145200,22521600,4690,4690,4690,4690,0
|
|
20230925,145100,22521600,4690,4690,4690,4690,0
|
|
20230925,145000,22521600,4690,4690,4690,4690,0
|
|
20230925,144900,22521600,4690,4690,4690,4690,0
|
|
20230925,144800,22521600,4690,4685,4690,4685,9
|
|
20230925,144700,22479430,4690,4685,4690,4685,2
|
|
20230925,144600,22470055,4690,4660,4690,4655,76
|
|
20230925,144500,22115560,4665,4665,4665,4665,6
|
|
20230925,144400,22087570,4665,4665,4665,4665,1012
|
|
20230925,144300,17366590,4670,4670,4670,4670,0
|
|
20230925,144200,17366590,4670,4670,4670,4670,0
|
|
20230925,144100,17366590,4670,4670,4670,4670,0
|
|
20230925,144000,17366590,4670,4670,4670,4670,0
|
|
20230925,143900,17366590,4670,4670,4670,4670,0
|
|
20230925,143800,17366590,4670,4670,4670,4670,0
|
|
20230925,143700,17366590,4670,4670,4670,4670,0
|
|
20230925,143600,17366590,4670,4670,4670,4670,0
|
|
20230925,143500,17366590,4670,4670,4670,4670,0
|
|
20230925,143400,17366590,4670,4670,4670,4670,0
|
|
20230925,143300,17366590,4670,4670,4670,4670,0
|
|
20230925,143200,17366590,4670,4670,4670,4670,0
|
|
20230925,143100,17366590,4670,4670,4670,4670,0
|
|
20230925,143000,17366590,4670,4670,4670,4670,0
|
|
20230925,142900,17366590,4670,4670,4670,4670,0
|
|
20230925,142800,17366590,4670,4670,4670,4670,0
|
|
20230925,142700,17366590,4670,4670,4670,4670,0
|
|
20230925,142600,17366590,4670,4670,4670,4670,78
|
|
20230925,142500,17002330,4675,4675,4675,4675,0
|
|
20230925,142400,17002330,4675,4675,4675,4675,0
|
|
20230925,142300,17002330,4675,4675,4675,4675,0
|
|
20230925,142200,17002330,4675,4675,4675,4675,0
|
|
20230925,142100,17002330,4675,4675,4675,4675,0
|
|
20230925,142000,17002330,4675,4675,4675,4675,0
|
|
20230925,141900,17002330,4675,4675,4675,4675,0
|
|
20230925,141800,17002330,4675,4675,4675,4675,0
|
|
20230925,141700,17002330,4675,4675,4675,4675,1
|
|
20230925,141600,16997655,4685,4685,4685,4685,0
|
|
20230925,141500,16997655,4685,4685,4685,4685,0
|
|
20230925,141400,16997655,4685,4685,4685,4685,0
|
|
20230925,141300,16997655,4685,4685,4685,4685,0
|
|
20230925,141200,16997655,4685,4685,4685,4685,0
|
|
20230925,141100,16997655,4685,4685,4685,4685,0
|
|
20230925,141000,16997655,4685,4685,4685,4685,0
|
|
20230925,140900,16997655,4685,4685,4685,4685,0
|
|
20230925,140800,16997655,4685,4685,4685,4685,0
|
|
20230925,140700,16997655,4685,4685,4685,4685,0
|
|
20230925,140600,16997655,4685,4685,4685,4685,0
|
|
20230925,140500,16997655,4685,4685,4685,4685,0
|
|
20230925,140400,16997655,4685,4685,4685,4685,0
|
|
20230925,140300,16997655,4685,4685,4685,4685,0
|
|
20230925,140200,16997655,4685,4685,4685,4685,0
|
|
20230925,140100,16997655,4685,4685,4685,4685,0
|
|
20230925,140000,16997655,4685,4685,4685,4685,0
|
|
20230925,135900,16997655,4685,4685,4685,4685,78
|
|
20230925,135800,16632225,4690,4690,4690,4690,0
|
|
20230925,135700,16632225,4690,4690,4690,4690,0
|
|
20230925,135600,16632225,4690,4690,4690,4690,0
|
|
20230925,135500,16632225,4690,4690,4690,4690,0
|
|
20230925,135400,16632225,4690,4690,4690,4690,1
|
|
20230925,135300,16627535,4670,4670,4670,4670,102
|
|
20230925,135200,16151195,4675,4675,4675,4675,0
|
|
20230925,135100,16151195,4675,4675,4675,4675,0
|
|
20230925,135000,16151195,4675,4675,4675,4675,0
|
|
20230925,134900,16151195,4675,4675,4675,4675,33
|
|
20230925,134800,15996920,4675,4675,4675,4675,10
|
|
20230925,134700,15950170,4675,4675,4675,4675,0
|
|
20230925,134600,15950170,4675,4675,4675,4675,0
|
|
20230925,134500,15950170,4675,4675,4675,4675,0
|
|
20230925,134400,15950170,4675,4675,4675,4675,0
|
|
20230925,134300,15950170,4675,4675,4675,4675,0
|
|
20230925,134200,15950170,4675,4675,4675,4675,0
|
|
20230925,134100,15950170,4675,4675,4675,4675,0
|
|
20230925,134000,15950170,4675,4675,4675,4675,0
|
|
20230925,133900,15950170,4675,4675,4675,4675,0
|
|
20230925,133800,15950170,4675,4675,4675,4675,0
|
|
20230925,133700,15950170,4675,4675,4675,4675,0
|
|
20230925,133600,15950170,4675,4675,4675,4675,0
|
|
20230925,133500,15950170,4675,4675,4675,4675,0
|
|
20230925,133400,15950170,4675,4675,4675,4675,0
|
|
20230925,133300,15950170,4675,4675,4675,4675,0
|
|
20230925,133200,15950170,4675,4675,4675,4675,10
|
|
20230925,133100,15903420,4675,4675,4675,4675,0
|
|
20230925,133000,15903420,4675,4675,4675,4675,0
|
|
20230925,132900,15903420,4675,4675,4675,4675,0
|
|
20230925,132800,15903420,4675,4675,4675,4675,0
|
|
20230925,132700,15903420,4675,4675,4675,4675,0
|
|
20230925,132600,15903420,4675,4675,4675,4675,0
|
|
20230925,132500,15903420,4675,4675,4675,4675,0
|
|
20230925,132400,15903420,4675,4675,4675,4675,0
|
|
20230925,132300,15903420,4675,4675,4675,4675,0
|
|
20230925,132200,15903420,4675,4675,4675,4675,0
|
|
20230925,132100,15903420,4675,4675,4675,4675,0
|
|
20230925,132000,15903420,4675,4675,4675,4675,0
|
|
20230925,131900,15903420,4675,4675,4675,4675,0
|
|
20230925,131800,15903420,4675,4675,4675,4675,0
|
|
20230925,131700,15903420,4675,4675,4675,4675,0
|
|
20230925,131600,15903420,4675,4675,4675,4675,0
|
|
20230925,131500,15903420,4675,4675,4675,4675,0
|
|
20230925,131400,15903420,4675,4675,4675,4675,0
|
|
20230925,131300,15903420,4675,4675,4675,4675,0
|
|
20230925,131200,15903420,4675,4675,4675,4675,0
|
|
20230925,131100,15903420,4675,4675,4675,4675,0
|
|
20230925,131000,15903420,4675,4675,4675,4675,0
|
|
20230925,130900,15903420,4675,4675,4675,4675,0
|
|
20230925,130800,15903420,4675,4675,4675,4675,0
|
|
20230925,130700,15903420,4675,4675,4675,4675,0
|
|
20230925,130600,15903420,4675,4675,4675,4675,0
|
|
20230925,130500,15903420,4675,4675,4675,4675,0
|
|
20230925,130400,15903420,4675,4675,4675,4675,0
|
|
20230925,130300,15903420,4675,4675,4675,4675,0
|
|
20230925,130200,15903420,4675,4675,4675,4675,0
|
|
20230925,130100,15903420,4675,4675,4675,4675,0
|
|
20230925,130000,15903420,4675,4675,4675,4675,0
|
|
20230925,125900,15903420,4675,4675,4675,4675,0
|
|
20230925,125800,15903420,4675,4675,4675,4675,0
|
|
20230925,125700,15903420,4675,4675,4675,4675,0
|
|
20230925,125600,15903420,4675,4675,4675,4675,0
|
|
20230925,125500,15903420,4675,4675,4675,4675,0
|
|
20230925,125400,15903420,4675,4675,4675,4675,0
|
|
20230925,125300,15903420,4675,4675,4675,4675,0
|
|
20230925,125200,15903420,4675,4675,4675,4675,0
|
|
20230925,125100,15903420,4675,4675,4675,4675,0
|
|
20230925,125000,15903420,4675,4675,4675,4675,0
|
|
20230925,124900,15903420,4675,4675,4675,4675,0
|
|
20230925,124800,15903420,4675,4675,4675,4675,3
|
|
20230925,124700,15889395,4675,4675,4675,4675,5
|
|
20230925,124600,15866020,4690,4690,4690,4690,0
|
|
20230925,124500,15866020,4690,4690,4690,4690,0
|
|
20230925,124400,15866020,4690,4690,4690,4690,0
|
|
20230925,124300,15866020,4690,4690,4690,4690,0
|
|
20230925,124200,15866020,4690,4690,4690,4690,0
|
|
20230925,124100,15866020,4690,4690,4690,4690,0
|
|
20230925,124000,15866020,4690,4700,4700,4690,2
|
|
20230925,123900,15856630,4680,4680,4680,4680,1
|
|
20230925,123800,15851950,4670,4670,4670,4670,7
|
|
20230925,123700,15819260,4675,4675,4675,4675,0
|
|
20230925,123600,15819260,4675,4675,4675,4675,0
|
|
20230925,123500,15819260,4675,4675,4675,4675,0
|
|
20230925,123400,15819260,4675,4675,4675,4675,0
|
|
20230925,123300,15819260,4675,4675,4675,4675,7
|
|
20230925,123200,15786535,4715,4715,4715,4715,0
|
|
20230925,123100,15786535,4715,4715,4715,4715,0
|
|
20230925,123000,15786535,4715,4715,4715,4715,0
|
|
20230925,122900,15786535,4715,4680,4715,4680,4
|
|
20230925,122800,15767780,4680,4680,4680,4680,0
|
|
20230925,122700,15767780,4680,4685,4685,4680,2
|
|
20230925,122600,15758415,4715,4715,4715,4715,0
|
|
20230925,122500,15758415,4715,4715,4715,4715,0
|
|
20230925,122400,15758415,4715,4715,4715,4715,0
|
|
20230925,122300,15758415,4715,4715,4715,4715,1
|
|
20230925,122200,15753700,4715,4715,4715,4715,1
|
|
20230925,122100,15748985,4720,4720,4720,4720,0
|
|
20230925,122000,15748985,4720,4710,4720,4710,4
|
|
20230925,121900,15730125,4715,4660,4715,4660,50
|
|
20230925,121800,15495595,4660,4660,4660,4660,0
|
|
20230925,121700,15495595,4660,4660,4660,4660,0
|
|
20230925,121600,15495595,4660,4660,4660,4660,0
|
|
20230925,121500,15495595,4660,4660,4660,4660,0
|
|
20230925,121400,15495595,4660,4660,4660,4660,10
|
|
20230925,121300,15448995,4660,4660,4660,4660,5
|
|
20230925,121200,15425695,4695,4695,4695,4695,0
|
|
20230925,121100,15425695,4695,4695,4695,4695,0
|
|
20230925,121000,15425695,4695,4695,4695,4695,0
|
|
20230925,120900,15425695,4695,4695,4695,4695,0
|
|
20230925,120800,15425695,4695,4690,4695,4690,5
|
|
20230925,120700,15402240,4660,4660,4660,4660,0
|
|
20230925,120600,15402240,4660,4660,4660,4660,0
|
|
20230925,120500,15402240,4660,4660,4660,4660,0
|
|
20230925,120400,15402240,4660,4660,4660,4660,12
|
|
20230925,120300,15346320,4690,4690,4690,4690,1
|
|
20230925,120200,15341630,4665,4665,4665,4665,0
|
|
20230925,120100,15341630,4665,4665,4665,4665,0
|
|
20230925,120000,15341630,4665,4665,4665,4665,1
|
|
20230925,115900,15336965,4665,4665,4665,4665,1
|
|
20230925,115800,15332300,4665,4665,4665,4665,0
|
|
20230925,115700,15332300,4665,4665,4665,4665,0
|
|
20230925,115600,15332300,4665,4665,4665,4665,0
|
|
20230925,115500,15332300,4665,4665,4665,4665,0
|
|
20230925,115400,15332300,4665,4665,4665,4665,0
|
|
20230925,115300,15332300,4665,4665,4665,4665,0
|
|
20230925,115200,15332300,4665,4665,4665,4665,12
|
|
20230925,115100,15276320,4670,4670,4670,4670,0
|
|
20230925,115000,15276320,4670,4670,4670,4670,0
|
|
20230925,114900,15276320,4670,4670,4670,4670,1
|
|
20230925,114800,15271650,4670,4670,4670,4670,0
|
|
20230925,114700,15271650,4670,4670,4670,4670,0
|
|
20230925,114600,15271650,4670,4680,4680,4670,100
|
|
20230925,114500,14804285,4680,4680,4680,4680,0
|
|
20230925,114400,14804285,4680,4680,4680,4680,0
|
|
20230925,114300,14804285,4680,4680,4680,4680,0
|
|
20230925,114200,14804285,4680,4680,4680,4680,0
|
|
20230925,114100,14804285,4680,4680,4680,4680,0
|
|
20230925,114000,14804285,4680,4680,4680,4680,0
|
|
20230925,113900,14804285,4680,4680,4680,4680,0
|
|
20230925,113800,14804285,4680,4680,4680,4680,0
|
|
20230925,113700,14804285,4680,4680,4680,4680,20
|
|
20230925,113600,14710685,4685,4685,4685,4685,0
|
|
20230925,113500,14710685,4685,4685,4685,4685,0
|
|
20230925,113400,14710685,4685,4685,4685,4685,0
|
|
20230925,113300,14710685,4685,4685,4685,4685,1
|
|
20230925,113200,14706000,4685,4685,4685,4685,2
|
|
20230925,113100,14696630,4685,4685,4685,4685,0
|
|
20230925,113000,14696630,4685,4685,4685,4685,0
|
|
20230925,112900,14696630,4685,4685,4685,4685,0
|
|
20230925,112800,14696630,4685,4685,4685,4685,0
|
|
20230925,112700,14696630,4685,4685,4685,4685,0
|
|
20230925,112600,14696630,4685,4685,4685,4685,8
|
|
20230925,112500,14659150,4685,4685,4685,4685,10
|
|
20230925,112400,14612300,4685,4685,4685,4685,0
|
|
20230925,112300,14612300,4685,4685,4685,4685,11
|
|
20230925,112200,14560765,4680,4680,4680,4680,0
|
|
20230925,112100,14560765,4680,4680,4680,4680,0
|
|
20230925,112000,14560765,4680,4680,4680,4680,10
|
|
20230925,111900,14513965,4680,4680,4685,4680,30
|
|
20230925,111800,14373515,4680,4680,4680,4680,0
|
|
20230925,111700,14373515,4680,4680,4680,4680,0
|
|
20230925,111600,14373515,4680,4680,4680,4680,1
|
|
20230925,111500,14368835,4680,4680,4680,4680,0
|
|
20230925,111400,14368835,4680,4680,4680,4680,0
|
|
20230925,111300,14368835,4680,4680,4680,4680,0
|
|
20230925,111200,14368835,4680,4680,4680,4680,0
|
|
20230925,111100,14368835,4680,4680,4680,4680,0
|
|
20230925,111000,14368835,4680,4680,4680,4680,0
|
|
20230925,110900,14368835,4680,4680,4680,4680,0
|
|
20230925,110800,14368835,4680,4680,4680,4680,0
|
|
20230925,110700,14368835,4680,4680,4680,4680,16
|
|
20230925,110600,14293955,4680,4680,4680,4680,0
|
|
20230925,110500,14293955,4680,4680,4680,4680,5
|
|
20230925,110400,14270555,4685,4685,4685,4685,0
|
|
20230925,110300,14270555,4685,4685,4685,4685,0
|
|
20230925,110200,14270555,4685,4685,4685,4685,0
|
|
20230925,110100,14270555,4685,4685,4685,4685,256
|
|
20230925,110000,13071195,4680,4680,4680,4680,0
|
|
20230925,105900,13071195,4680,4680,4680,4680,0
|
|
20230925,105800,13071195,4680,4680,4680,4680,2
|
|
20230925,105700,13061835,4685,4685,4685,4685,1
|
|
20230925,105600,13057150,4685,4685,4685,4685,0
|
|
20230925,105500,13057150,4685,4685,4685,4685,0
|
|
20230925,105400,13057150,4685,4685,4685,4685,0
|
|
20230925,105300,13057150,4685,4685,4685,4685,0
|
|
20230925,105200,13057150,4685,4685,4685,4685,10
|
|
20230925,105100,13010300,4685,4685,4685,4685,0
|
|
20230925,105000,13010300,4685,4685,4685,4685,0
|
|
20230925,104900,13010300,4685,4685,4685,4685,0
|
|
20230925,104800,13010300,4685,4685,4685,4685,0
|
|
20230925,104700,13010300,4685,4685,4685,4685,0
|
|
20230925,104600,13010300,4685,4685,4685,4685,0
|
|
20230925,104500,13010300,4685,4685,4685,4685,0
|
|
20230925,104400,13010300,4685,4685,4685,4685,0
|
|
20230925,104300,13010300,4685,4685,4685,4685,0
|
|
20230925,104200,13010300,4685,4685,4685,4685,0
|
|
20230925,104100,13010300,4685,4685,4685,4685,1
|
|
20230925,104000,13005615,4680,4680,4680,4680,0
|
|
20230925,103900,13005615,4680,4680,4680,4680,0
|
|
20230925,103800,13005615,4680,4680,4680,4680,0
|
|
20230925,103700,13005615,4680,4680,4680,4680,1
|
|
20230925,103600,13000935,4680,4680,4680,4680,0
|
|
20230925,103500,13000935,4680,4680,4680,4680,16
|
|
20230925,103400,12926055,4685,4685,4685,4685,10
|
|
20230925,103300,12879205,4685,4685,4685,4685,50
|
|
20230925,103200,12644955,4685,4685,4685,4685,0
|
|
20230925,103100,12644955,4685,4685,4685,4685,0
|
|
20230925,103000,12644955,4685,4685,4685,4685,0
|
|
20230925,102900,12644955,4685,4685,4685,4685,10
|
|
20230925,102800,12598105,4685,4685,4685,4685,0
|
|
20230925,102700,12598105,4685,4685,4685,4685,0
|
|
20230925,102600,12598105,4685,4685,4685,4685,0
|
|
20230925,102500,12598105,4685,4685,4685,4685,0
|
|
20230925,102400,12598105,4685,4690,4690,4685,3
|
|
20230925,102300,12584040,4700,4700,4700,4700,0
|
|
20230925,102200,12584040,4700,4700,4700,4700,0
|
|
20230925,102100,12584040,4700,4700,4700,4700,0
|
|
20230925,102000,12584040,4700,4700,4700,4700,0
|
|
20230925,101900,12584040,4700,4700,4700,4700,0
|
|
20230925,101800,12584040,4700,4700,4700,4700,0
|
|
20230925,101700,12584040,4700,4685,4700,4685,34
|
|
20230925,101600,12424675,4690,4690,4690,4690,0
|
|
20230925,101500,12424675,4690,4690,4690,4690,0
|
|
20230925,101400,12424675,4690,4690,4690,4690,0
|
|
20230925,101300,12424675,4690,4690,4690,4690,0
|
|
20230925,101200,12424675,4690,4690,4690,4690,1
|
|
20230925,101100,12419985,4690,4690,4690,4690,10
|
|
20230925,101000,12373085,4690,4690,4690,4690,0
|
|
20230925,100900,12373085,4690,4690,4690,4690,0
|
|
20230925,100800,12373085,4690,4690,4690,4690,0
|
|
20230925,100700,12373085,4690,4690,4690,4690,0
|
|
20230925,100600,12373085,4690,4690,4690,4690,0
|
|
20230925,100500,12373085,4690,4690,4690,4690,50
|
|
20230925,100400,12138585,4695,4695,4695,4695,1
|
|
20230925,100300,12133890,4700,4700,4700,4700,0
|
|
20230925,100200,12133890,4700,4700,4700,4700,1
|
|
20230925,100100,12129190,4700,4700,4700,4700,0
|
|
20230925,100000,12129190,4700,4700,4700,4700,0
|
|
20230925,095900,12129190,4700,4690,4700,4690,12
|
|
20230925,095800,12072890,4700,4700,4700,4700,4
|
|
20230925,095700,12054090,4700,4700,4700,4700,5
|
|
20230925,095600,12030590,4695,4695,4695,4695,11
|
|
20230925,095500,11978945,4695,4695,4695,4695,0
|
|
20230925,095400,11978945,4695,4695,4695,4695,5
|
|
20230925,095300,11955470,4695,4690,4695,4690,10
|
|
20230925,095200,11908535,4700,4685,4700,4685,15
|
|
20230925,095100,11838135,4680,4680,4680,4680,54
|
|
20230925,095000,11585415,4685,4685,4685,4685,0
|
|
20230925,094900,11585415,4685,4685,4685,4685,14
|
|
20230925,094800,11519825,4685,4685,4685,4685,0
|
|
20230925,094700,11519825,4685,4685,4685,4685,0
|
|
20230925,094600,11519825,4685,4685,4685,4685,0
|
|
20230925,094500,11519825,4685,4685,4685,4685,21
|
|
20230925,094400,11421440,4690,4700,4700,4690,22
|
|
20230925,094300,11318250,4695,4695,4695,4695,4
|
|
20230925,094200,11299470,4700,4700,4700,4700,0
|
|
20230925,094100,11299470,4700,4700,4700,4700,0
|
|
20230925,094000,11299470,4700,4700,4700,4700,0
|
|
20230925,093900,11299470,4700,4700,4700,4700,2
|
|
20230925,093800,11290070,4700,4700,4700,4700,0
|
|
20230925,093700,11290070,4700,4700,4700,4700,0
|
|
20230925,093600,11290070,4700,4695,4700,4695,12
|
|
20230925,093500,11233690,4695,4695,4695,4695,6
|
|
20230925,093400,11205520,4695,4685,4695,4685,23
|
|
20230925,093300,11097645,4685,4685,4685,4685,0
|
|
20230925,093200,11097645,4685,4685,4685,4685,0
|
|
20230925,093100,11097645,4685,4685,4685,4685,0
|
|
20230925,093000,11097645,4685,4685,4685,4685,1
|
|
20230925,092900,11092960,4685,4685,4685,4685,0
|
|
20230925,092800,11092960,4685,4685,4685,4685,0
|
|
20230925,092700,11092960,4685,4685,4685,4685,5
|
|
20230925,092600,11069535,4680,4680,4680,4680,0
|
|
20230925,092500,11069535,4680,4680,4680,4680,1
|
|
20230925,092400,11064855,4680,4680,4680,4680,0
|
|
20230925,092300,11064855,4680,4665,4680,4665,32
|
|
20230925,092200,10915395,4635,4635,4635,4635,28
|
|
20230925,092100,10785615,4590,4590,4590,4590,0
|
|
20230925,092000,10785615,4590,4675,4675,4590,767
|
|
20230925,091900,7224195,4680,4680,4680,4680,0
|
|
20230925,091800,7224195,4680,4680,4680,4680,0
|
|
20230925,091700,7224195,4680,4680,4680,4680,0
|
|
20230925,091600,7224195,4680,4680,4680,4680,0
|
|
20230925,091500,7224195,4680,4680,4680,4680,0
|
|
20230925,091400,7224195,4680,4680,4680,4680,0
|
|
20230925,091300,7224195,4680,4680,4680,4680,0
|
|
20230925,091200,7224195,4680,4680,4680,4680,0
|
|
20230925,091100,7224195,4680,4680,4680,4680,0
|
|
20230925,091000,7224195,4680,4680,4680,4680,0
|
|
20230925,090900,7224195,4680,4680,4680,4680,6
|
|
20230925,090800,7196115,4690,4690,4690,4690,3
|
|
20230925,090700,7182045,4690,4690,4690,4690,0
|
|
20230925,090600,7182045,4690,4680,4690,4680,13
|
|
20230925,090500,7121165,4675,4675,4675,4675,55
|
|
20230925,090400,6864040,4675,4675,4675,4675,100
|
|
20230925,090300,6396540,4675,4675,4675,4675,0
|
|
20230925,090200,6396540,4675,4675,4675,4675,9
|
|
20230925,090100,6354465,4675,4675,4675,4675,32
|
|
20230925,090000,6204865,4675,4640,4675,4640,1337
|