591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184800,17883965,4715,4715,4715,4715,112
|
|
20230926,184700,17883965,4715,4715,4715,4715,0
|
|
20230926,184600,17883965,4715,4715,4715,4715,0
|
|
20230926,184500,17883965,4715,4715,4715,4715,0
|
|
20230926,184400,17883965,4715,4715,4715,4715,0
|
|
20230926,184300,17883965,4715,4715,4715,4715,0
|
|
20230926,184200,17883965,4715,4715,4715,4715,0
|
|
20230926,184100,17883965,4715,4715,4715,4715,0
|
|
20230926,184000,17883965,4715,4715,4715,4715,0
|
|
20230926,183900,17883965,4715,4715,4715,4715,0
|
|
20230926,183800,17883965,4715,4715,4715,4715,0
|
|
20230926,183700,17883965,4715,4715,4715,4715,0
|
|
20230926,183600,17883965,4715,4715,4715,4715,0
|
|
20230926,183500,17883965,4715,4715,4715,4715,0
|
|
20230926,183400,17883965,4715,4715,4715,4715,0
|
|
20230926,183300,17883965,4715,4715,4715,4715,0
|
|
20230926,183200,17883965,4715,4715,4715,4715,0
|
|
20230926,183100,17883965,4715,4715,4715,4715,0
|
|
20230926,183000,17883965,4715,4715,4715,4715,0
|
|
20230926,182900,17883965,4715,4715,4715,4715,0
|
|
20230926,182800,17883965,4715,4715,4715,4715,0
|
|
20230926,182700,17883965,4715,4715,4715,4715,0
|
|
20230926,182600,17883965,4715,4715,4715,4715,0
|
|
20230926,182500,17883965,4715,4715,4715,4715,0
|
|
20230926,182400,17883965,4715,4715,4715,4715,0
|
|
20230926,182300,17883965,4715,4715,4715,4715,0
|
|
20230926,182200,17883965,4715,4715,4715,4715,0
|
|
20230926,182100,17883965,4715,4715,4715,4715,0
|
|
20230926,182000,17883965,4715,4715,4715,4715,0
|
|
20230926,181900,17883965,4715,4715,4715,4715,0
|
|
20230926,181800,17883965,4715,4715,4715,4715,112
|
|
20230926,181700,17883965,4715,4715,4715,4715,0
|
|
20230926,181600,17883965,4715,4715,4715,4715,0
|
|
20230926,181500,17883965,4715,4715,4715,4715,0
|
|
20230926,181400,17883965,4715,4715,4715,4715,0
|
|
20230926,181300,17883965,4715,4715,4715,4715,0
|
|
20230926,181200,17883965,4715,4715,4715,4715,0
|
|
20230926,181100,17883965,4715,4715,4715,4715,0
|
|
20230926,181000,17883965,4715,4715,4715,4715,0
|
|
20230926,180900,17883965,4715,4715,4715,4715,0
|
|
20230926,180800,17883965,4715,4715,4715,4715,0
|
|
20230926,180700,17883965,4715,4715,4715,4715,0
|
|
20230926,180600,17883965,4715,4715,4715,4715,0
|
|
20230926,180500,17883965,4715,4715,4715,4715,0
|
|
20230926,180400,17883965,4715,4715,4715,4715,0
|
|
20230926,180300,17883965,4715,4715,4715,4715,0
|
|
20230926,180200,17883965,4715,4715,4715,4715,0
|
|
20230926,180100,17883965,4715,4715,4715,4715,0
|
|
20230926,180000,17883965,4715,4715,4715,4715,0
|
|
20230926,175900,17883965,4715,4715,4715,4715,0
|
|
20230926,175800,17883965,4715,4715,4715,4715,0
|
|
20230926,175700,17883965,4715,4715,4715,4715,0
|
|
20230926,175600,17883965,4715,4715,4715,4715,0
|
|
20230926,175500,17883965,4715,4715,4715,4715,0
|
|
20230926,175400,17883965,4715,4715,4715,4715,0
|
|
20230926,175300,17883965,4715,4715,4715,4715,0
|
|
20230926,175200,17883965,4715,4715,4715,4715,0
|
|
20230926,175100,17883965,4715,4715,4715,4715,0
|
|
20230926,175000,17883965,4715,4715,4715,4715,0
|
|
20230926,174900,17883965,4715,4715,4715,4715,0
|
|
20230926,174800,17883965,4715,4715,4715,4715,112
|
|
20230926,174700,17883965,4715,4715,4715,4715,0
|
|
20230926,174600,17883965,4715,4715,4715,4715,0
|
|
20230926,174500,17883965,4715,4715,4715,4715,0
|
|
20230926,174400,17883965,4715,4715,4715,4715,0
|
|
20230926,174300,17883965,4715,4715,4715,4715,0
|
|
20230926,174200,17883965,4715,4715,4715,4715,0
|
|
20230926,174100,17883965,4715,4715,4715,4715,0
|
|
20230926,174000,17883965,4715,4715,4715,4715,0
|
|
20230926,173900,17883965,4715,4715,4715,4715,0
|
|
20230926,173800,17883965,4715,4715,4715,4715,0
|
|
20230926,173700,17883965,4715,4715,4715,4715,0
|
|
20230926,173600,17883965,4715,4715,4715,4715,0
|
|
20230926,173500,17883965,4715,4715,4715,4715,0
|
|
20230926,173400,17883965,4715,4715,4715,4715,0
|
|
20230926,173300,17883965,4715,4715,4715,4715,0
|
|
20230926,173200,17883965,4715,4715,4715,4715,0
|
|
20230926,173100,17883965,4715,4715,4715,4715,0
|
|
20230926,173000,17883965,4715,4715,4715,4715,0
|
|
20230926,172900,17883965,4715,4715,4715,4715,0
|
|
20230926,172800,17883965,4715,4715,4715,4715,0
|
|
20230926,172700,17883965,4715,4715,4715,4715,0
|
|
20230926,172600,17883965,4715,4715,4715,4715,0
|
|
20230926,172500,17883965,4715,4715,4715,4715,0
|
|
20230926,172400,17883965,4715,4715,4715,4715,0
|
|
20230926,172300,17883965,4715,4715,4715,4715,0
|
|
20230926,172200,17883965,4715,4715,4715,4715,0
|
|
20230926,172100,17883965,4715,4715,4715,4715,0
|
|
20230926,172000,17883965,4715,4715,4715,4715,0
|
|
20230926,171900,17883965,4715,4715,4715,4715,0
|
|
20230926,171800,17883965,4715,4715,4715,4715,112
|
|
20230926,171700,17883965,4715,4715,4715,4715,0
|
|
20230926,171600,17883965,4715,4715,4715,4715,0
|
|
20230926,171500,17883965,4715,4715,4715,4715,0
|
|
20230926,171400,17883965,4715,4715,4715,4715,0
|
|
20230926,171300,17883965,4715,4715,4715,4715,0
|
|
20230926,171200,17883965,4715,4715,4715,4715,0
|
|
20230926,171100,17883965,4715,4715,4715,4715,0
|
|
20230926,171000,17883965,4715,4715,4715,4715,0
|
|
20230926,170900,17883965,4715,4715,4715,4715,0
|
|
20230926,170800,17883965,4715,4715,4715,4715,0
|
|
20230926,170700,17883965,4715,4715,4715,4715,0
|
|
20230926,170600,17883965,4715,4715,4715,4715,0
|
|
20230926,170500,17883965,4715,4715,4715,4715,0
|
|
20230926,170400,17883965,4715,4715,4715,4715,0
|
|
20230926,170300,17883965,4715,4715,4715,4715,0
|
|
20230926,170200,17883965,4715,4715,4715,4715,0
|
|
20230926,170100,17883965,4715,4715,4715,4715,0
|
|
20230926,170000,17883965,4715,4715,4715,4715,0
|
|
20230926,165900,17883965,4715,4715,4715,4715,0
|
|
20230926,165800,17883965,4715,4715,4715,4715,0
|
|
20230926,165700,17883965,4715,4715,4715,4715,0
|
|
20230926,165600,17883965,4715,4715,4715,4715,0
|
|
20230926,165500,17883965,4715,4715,4715,4715,0
|
|
20230926,165400,17883965,4715,4715,4715,4715,0
|
|
20230926,165300,17883965,4715,4715,4715,4715,0
|
|
20230926,165200,17883965,4715,4715,4715,4715,0
|
|
20230926,165100,17883965,4715,4715,4715,4715,0
|
|
20230926,165000,17883965,4715,4715,4715,4715,0
|
|
20230926,164900,17883965,4715,4715,4715,4715,0
|
|
20230926,164800,17883965,4715,4715,4715,4715,112
|
|
20230926,164700,17883965,4715,4715,4715,4715,0
|
|
20230926,164600,17883965,4715,4715,4715,4715,0
|
|
20230926,164500,17883965,4715,4715,4715,4715,0
|
|
20230926,164400,17883965,4715,4715,4715,4715,0
|
|
20230926,164300,17883965,4715,4715,4715,4715,0
|
|
20230926,164200,17883965,4715,4715,4715,4715,0
|
|
20230926,164100,17883965,4715,4715,4715,4715,0
|
|
20230926,164000,17883965,4715,4715,4715,4715,0
|
|
20230926,163900,17883965,4715,4715,4715,4715,0
|
|
20230926,163800,17883965,4715,4715,4715,4715,0
|
|
20230926,163700,17883965,4715,4715,4715,4715,0
|
|
20230926,163600,17883965,4715,4715,4715,4715,0
|
|
20230926,163500,17883965,4715,4715,4715,4715,0
|
|
20230926,163400,17883965,4715,4715,4715,4715,0
|
|
20230926,163300,17883965,4715,4715,4715,4715,0
|
|
20230926,163200,17883965,4715,4715,4715,4715,0
|
|
20230926,163100,17883965,4715,4715,4715,4715,0
|
|
20230926,163000,17883965,4715,4715,4715,4715,0
|
|
20230926,162900,17883965,4715,4715,4715,4715,0
|
|
20230926,162800,17883965,4715,4715,4715,4715,0
|
|
20230926,162700,17883965,4715,4715,4715,4715,0
|
|
20230926,162600,17883965,4715,4715,4715,4715,0
|
|
20230926,162500,17883965,4715,4715,4715,4715,0
|
|
20230926,162400,17883965,4715,4715,4715,4715,0
|
|
20230926,162300,17883965,4715,4715,4715,4715,0
|
|
20230926,162200,17883965,4715,4715,4715,4715,0
|
|
20230926,162100,17883965,4715,4715,4715,4715,0
|
|
20230926,162000,17883965,4715,4715,4715,4715,0
|
|
20230926,161900,17883965,4715,4715,4715,4715,0
|
|
20230926,161800,17883965,4715,4715,4715,4715,112
|
|
20230926,161700,17883965,4715,4715,4715,4715,0
|
|
20230926,161600,17883965,4715,4715,4715,4715,0
|
|
20230926,161500,17883965,4715,4715,4715,4715,0
|
|
20230926,161400,17883965,4715,4715,4715,4715,0
|
|
20230926,161300,17883965,4715,4715,4715,4715,0
|
|
20230926,161200,17883965,4715,4715,4715,4715,0
|
|
20230926,161100,17883965,4715,4715,4715,4715,0
|
|
20230926,161000,17883965,4715,4715,4715,4715,0
|
|
20230926,160900,17883965,4715,4715,4715,4715,0
|
|
20230926,160800,17883965,4715,4715,4715,4715,0
|
|
20230926,160700,17883965,4715,4715,4715,4715,0
|
|
20230926,160600,17883965,4715,4715,4715,4715,0
|
|
20230926,160500,17883965,4715,4715,4715,4715,0
|
|
20230926,160400,17883965,4715,4715,4715,4715,0
|
|
20230926,160300,17883965,4715,4715,4715,4715,0
|
|
20230926,160200,17883965,4715,4715,4715,4715,0
|
|
20230926,160100,17883965,4715,4715,4715,4715,0
|
|
20230926,160000,17883965,4715,4715,4715,4715,0
|
|
20230926,155900,17883965,4715,4715,4715,4715,0
|
|
20230926,155800,17883965,4715,4715,4715,4715,0
|
|
20230926,155700,17883965,4715,4715,4715,4715,0
|
|
20230926,155600,17883965,4715,4715,4715,4715,0
|
|
20230926,155500,17883965,4715,4715,4715,4715,0
|
|
20230926,155400,17883965,4715,4715,4715,4715,0
|
|
20230926,155300,17883965,4715,4715,4715,4715,0
|
|
20230926,155200,17883965,4715,4715,4715,4715,0
|
|
20230926,155100,17883965,4715,4715,4715,4715,0
|
|
20230926,155000,17883965,4715,4715,4715,4715,0
|
|
20230926,154900,17883965,4715,4715,4715,4715,0
|
|
20230926,154800,17883965,4715,4715,4715,4715,112
|
|
20230926,154700,17883965,4715,4715,4715,4715,0
|
|
20230926,154600,17883965,4715,4715,4715,4715,0
|
|
20230926,154500,17883965,4715,4715,4715,4715,0
|
|
20230926,154400,17883965,4715,4715,4715,4715,0
|
|
20230926,154300,17883965,4715,4715,4715,4715,0
|
|
20230926,154200,17883965,4715,4715,4715,4715,0
|
|
20230926,154100,17883965,4715,4715,4715,4715,0
|
|
20230926,154000,17883965,4715,4715,4715,4715,0
|
|
20230926,153900,17883965,4715,4715,4715,4715,0
|
|
20230926,153800,17883965,4715,4715,4715,4715,0
|
|
20230926,153700,17883965,4715,4715,4715,4715,0
|
|
20230926,153600,17883965,4715,4715,4715,4715,0
|
|
20230926,153500,17883965,4715,4715,4715,4715,0
|
|
20230926,153400,17883965,4715,4715,4715,4715,0
|
|
20230926,153300,17883965,4715,4715,4715,4715,0
|
|
20230926,153200,17883965,4715,4715,4715,4715,0
|
|
20230926,153100,17883965,4715,4715,4715,4715,0
|
|
20230926,153000,17883965,4715,4715,4715,4715,112
|
|
20230926,152900,17355885,4680,4680,4680,4680,0
|
|
20230926,152800,17355885,4680,4680,4680,4680,0
|
|
20230926,152700,17355885,4680,4680,4680,4680,0
|
|
20230926,152600,17355885,4680,4680,4680,4680,0
|
|
20230926,152500,17355885,4680,4680,4680,4680,0
|
|
20230926,152400,17355885,4680,4680,4680,4680,0
|
|
20230926,152300,17355885,4680,4680,4680,4680,0
|
|
20230926,152200,17355885,4680,4680,4680,4680,0
|
|
20230926,152100,17355885,4680,4680,4680,4680,0
|
|
20230926,152000,17355885,4680,4680,4680,4680,0
|
|
20230926,151900,17355885,4680,4680,4680,4680,0
|
|
20230926,151800,17355885,4680,4680,4680,4680,1
|
|
20230926,151700,17351205,4680,4680,4680,4680,0
|
|
20230926,151600,17351205,4680,4680,4680,4680,2
|
|
20230926,151500,17341845,4675,4675,4675,4675,0
|
|
20230926,151400,17341845,4675,4675,4675,4675,0
|
|
20230926,151300,17341845,4675,4675,4675,4675,0
|
|
20230926,151200,17341845,4675,4675,4675,4675,0
|
|
20230926,151100,17341845,4675,4675,4675,4675,0
|
|
20230926,151000,17341845,4675,4665,4675,4665,125
|
|
20230926,150900,16757600,4655,4655,4655,4655,0
|
|
20230926,150800,16757600,4655,4655,4655,4655,0
|
|
20230926,150700,16757600,4655,4655,4655,4655,0
|
|
20230926,150600,16757600,4655,4655,4655,4655,0
|
|
20230926,150500,16757600,4655,4655,4655,4655,0
|
|
20230926,150400,16757600,4655,4655,4655,4655,0
|
|
20230926,150300,16757600,4655,4655,4655,4655,0
|
|
20230926,150200,16757600,4655,4655,4655,4655,42
|
|
20230926,150100,16562090,4635,4635,4635,4635,0
|
|
20230926,150000,16562090,4635,4635,4635,4635,5
|
|
20230926,145900,16538915,4670,4670,4670,4670,0
|
|
20230926,145800,16538915,4670,4670,4670,4670,0
|
|
20230926,145700,16538915,4670,4665,4670,4665,214
|
|
20230926,145600,15539625,4670,4670,4670,4670,0
|
|
20230926,145500,15539625,4670,4670,4670,4670,0
|
|
20230926,145400,15539625,4670,4670,4670,4670,0
|
|
20230926,145300,15539625,4670,4670,4670,4670,0
|
|
20230926,145200,15539625,4670,4670,4670,4670,0
|
|
20230926,145100,15539625,4670,4670,4670,4670,0
|
|
20230926,145000,15539625,4670,4670,4670,4670,0
|
|
20230926,144900,15539625,4670,4670,4670,4670,0
|
|
20230926,144800,15539625,4670,4670,4670,4670,0
|
|
20230926,144700,15539625,4670,4670,4670,4670,0
|
|
20230926,144600,15539625,4670,4670,4670,4670,0
|
|
20230926,144500,15539625,4670,4670,4670,4670,0
|
|
20230926,144400,15539625,4670,4670,4670,4670,0
|
|
20230926,144300,15539625,4670,4670,4670,4670,0
|
|
20230926,144200,15539625,4670,4670,4670,4670,0
|
|
20230926,144100,15539625,4670,4640,4670,4640,22
|
|
20230926,144000,15437275,4630,4630,4630,4630,0
|
|
20230926,143900,15437275,4630,4630,4630,4630,0
|
|
20230926,143800,15437275,4630,4630,4630,4630,0
|
|
20230926,143700,15437275,4630,4630,4630,4630,0
|
|
20230926,143600,15437275,4630,4630,4630,4630,0
|
|
20230926,143500,15437275,4630,4630,4630,4630,0
|
|
20230926,143400,15437275,4630,4630,4630,4630,0
|
|
20230926,143300,15437275,4630,4630,4630,4630,7
|
|
20230926,143200,15404865,4630,4630,4630,4630,197
|
|
20230926,143100,14492755,4635,4635,4635,4635,0
|
|
20230926,143000,14492755,4635,4635,4635,4635,0
|
|
20230926,142900,14492755,4635,4635,4635,4635,0
|
|
20230926,142800,14492755,4635,4635,4635,4635,0
|
|
20230926,142700,14492755,4635,4635,4635,4635,0
|
|
20230926,142600,14492755,4635,4635,4635,4635,0
|
|
20230926,142500,14492755,4635,4635,4635,4635,0
|
|
20230926,142400,14492755,4635,4635,4635,4635,0
|
|
20230926,142300,14492755,4635,4635,4635,4635,0
|
|
20230926,142200,14492755,4635,4635,4635,4635,0
|
|
20230926,142100,14492755,4635,4635,4635,4635,0
|
|
20230926,142000,14492755,4635,4635,4635,4635,0
|
|
20230926,141900,14492755,4635,4635,4635,4635,0
|
|
20230926,141800,14492755,4635,4635,4635,4635,0
|
|
20230926,141700,14492755,4635,4635,4635,4635,0
|
|
20230926,141600,14492755,4635,4635,4635,4635,12
|
|
20230926,141500,14437135,4630,4630,4630,4630,0
|
|
20230926,141400,14437135,4630,4630,4630,4630,0
|
|
20230926,141300,14437135,4630,4630,4630,4630,1
|
|
20230926,141200,14432505,4630,4635,4635,4630,66
|
|
20230926,141100,14126600,4630,4630,4630,4630,0
|
|
20230926,141000,14126600,4630,4630,4630,4630,1
|
|
20230926,140900,14121970,4630,4630,4630,4630,1
|
|
20230926,140800,14117340,4630,4630,4630,4630,51
|
|
20230926,140700,13881210,4655,4655,4655,4655,0
|
|
20230926,140600,13881210,4655,4655,4655,4655,0
|
|
20230926,140500,13881210,4655,4655,4655,4655,0
|
|
20230926,140400,13881210,4655,4655,4655,4655,0
|
|
20230926,140300,13881210,4655,4655,4655,4655,0
|
|
20230926,140200,13881210,4655,4655,4655,4655,0
|
|
20230926,140100,13881210,4655,4655,4655,4655,0
|
|
20230926,140000,13881210,4655,4655,4655,4655,0
|
|
20230926,135900,13881210,4655,4655,4655,4655,0
|
|
20230926,135800,13881210,4655,4655,4655,4655,0
|
|
20230926,135700,13881210,4655,4655,4655,4655,0
|
|
20230926,135600,13881210,4655,4655,4655,4655,0
|
|
20230926,135500,13881210,4655,4655,4655,4655,0
|
|
20230926,135400,13881210,4655,4655,4655,4655,0
|
|
20230926,135300,13881210,4655,4655,4655,4655,0
|
|
20230926,135200,13881210,4655,4655,4655,4655,0
|
|
20230926,135100,13881210,4655,4655,4655,4655,0
|
|
20230926,135000,13881210,4655,4655,4655,4655,0
|
|
20230926,134900,13881210,4655,4655,4655,4655,0
|
|
20230926,134800,13881210,4655,4655,4655,4655,0
|
|
20230926,134700,13881210,4655,4655,4655,4655,0
|
|
20230926,134600,13881210,4655,4655,4655,4655,0
|
|
20230926,134500,13881210,4655,4655,4655,4655,0
|
|
20230926,134400,13881210,4655,4655,4655,4655,0
|
|
20230926,134300,13881210,4655,4655,4655,4655,0
|
|
20230926,134200,13881210,4655,4655,4655,4655,0
|
|
20230926,134100,13881210,4655,4655,4655,4655,0
|
|
20230926,134000,13881210,4655,4655,4655,4655,0
|
|
20230926,133900,13881210,4655,4655,4655,4655,0
|
|
20230926,133800,13881210,4655,4655,4655,4655,0
|
|
20230926,133700,13881210,4655,4655,4655,4655,0
|
|
20230926,133600,13881210,4655,4655,4655,4655,1
|
|
20230926,133500,13876555,4635,4635,4635,4635,0
|
|
20230926,133400,13876555,4635,4640,4655,4635,17
|
|
20230926,133300,13797725,4635,4635,4635,4635,0
|
|
20230926,133200,13797725,4635,4635,4635,4635,0
|
|
20230926,133100,13797725,4635,4635,4635,4635,0
|
|
20230926,133000,13797725,4635,4635,4635,4635,0
|
|
20230926,132900,13797725,4635,4635,4635,4635,0
|
|
20230926,132800,13797725,4635,4635,4635,4635,0
|
|
20230926,132700,13797725,4635,4635,4635,4635,0
|
|
20230926,132600,13797725,4635,4635,4635,4635,0
|
|
20230926,132500,13797725,4635,4635,4635,4635,0
|
|
20230926,132400,13797725,4635,4635,4635,4635,0
|
|
20230926,132300,13797725,4635,4635,4635,4635,0
|
|
20230926,132200,13797725,4635,4635,4635,4635,0
|
|
20230926,132100,13797725,4635,4635,4635,4635,0
|
|
20230926,132000,13797725,4635,4635,4635,4635,0
|
|
20230926,131900,13797725,4635,4635,4635,4635,0
|
|
20230926,131800,13797725,4635,4635,4635,4635,3
|
|
20230926,131700,13783820,4635,4635,4635,4635,0
|
|
20230926,131600,13783820,4635,4635,4635,4635,0
|
|
20230926,131500,13783820,4635,4635,4635,4635,0
|
|
20230926,131400,13783820,4635,4635,4635,4635,0
|
|
20230926,131300,13783820,4635,4635,4635,4635,0
|
|
20230926,131200,13783820,4635,4635,4635,4635,6
|
|
20230926,131100,13756010,4640,4640,4640,4640,0
|
|
20230926,131000,13756010,4640,4640,4640,4640,0
|
|
20230926,130900,13756010,4640,4640,4640,4640,0
|
|
20230926,130800,13756010,4640,4635,4640,4635,31
|
|
20230926,130700,13612320,4635,4635,4635,4635,20
|
|
20230926,130600,13519620,4635,4635,4635,4635,205
|
|
20230926,130500,12569445,4640,4645,4645,4640,625
|
|
20230926,130400,9668875,4645,4645,4645,4645,0
|
|
20230926,130300,9668875,4645,4645,4645,4645,0
|
|
20230926,130200,9668875,4645,4645,4645,4645,0
|
|
20230926,130100,9668875,4645,4645,4645,4645,0
|
|
20230926,130000,9668875,4645,4645,4645,4645,0
|
|
20230926,125900,9668875,4645,4645,4645,4645,0
|
|
20230926,125800,9668875,4645,4645,4645,4645,0
|
|
20230926,125700,9668875,4645,4645,4645,4645,0
|
|
20230926,125600,9668875,4645,4645,4645,4645,0
|
|
20230926,125500,9668875,4645,4645,4645,4645,0
|
|
20230926,125400,9668875,4645,4645,4645,4645,0
|
|
20230926,125300,9668875,4645,4645,4645,4645,0
|
|
20230926,125200,9668875,4645,4660,4660,4645,8
|
|
20230926,125100,9631685,4670,4660,4670,4645,52
|
|
20230926,125000,9389695,4660,4660,4660,4660,0
|
|
20230926,124900,9389695,4660,4660,4660,4660,5
|
|
20230926,124800,9366395,4675,4675,4675,4675,0
|
|
20230926,124700,9366395,4675,4675,4675,4675,0
|
|
20230926,124600,9366395,4675,4675,4675,4675,0
|
|
20230926,124500,9366395,4675,4675,4675,4675,0
|
|
20230926,124400,9366395,4675,4675,4675,4675,0
|
|
20230926,124300,9366395,4675,4670,4675,4670,55
|
|
20230926,124200,9109425,4645,4645,4645,4645,0
|
|
20230926,124100,9109425,4645,4645,4645,4645,0
|
|
20230926,124000,9109425,4645,4645,4645,4645,0
|
|
20230926,123900,9109425,4645,4645,4645,4645,0
|
|
20230926,123800,9109425,4645,4645,4645,4645,0
|
|
20230926,123700,9109425,4645,4645,4645,4645,30
|
|
20230926,123600,8970075,4640,4640,4640,4640,0
|
|
20230926,123500,8970075,4640,4640,4640,4640,0
|
|
20230926,123400,8970075,4640,4640,4640,4640,1
|
|
20230926,123300,8965435,4675,4675,4675,4675,0
|
|
20230926,123200,8965435,4675,4675,4675,4675,0
|
|
20230926,123100,8965435,4675,4675,4675,4675,0
|
|
20230926,123000,8965435,4675,4675,4675,4675,0
|
|
20230926,122900,8965435,4675,4675,4675,4675,0
|
|
20230926,122800,8965435,4675,4675,4675,4675,0
|
|
20230926,122700,8965435,4675,4675,4675,4675,0
|
|
20230926,122600,8965435,4675,4675,4675,4675,0
|
|
20230926,122500,8965435,4675,4675,4675,4675,0
|
|
20230926,122400,8965435,4675,4675,4675,4675,0
|
|
20230926,122300,8965435,4675,4675,4675,4675,0
|
|
20230926,122200,8965435,4675,4675,4675,4675,0
|
|
20230926,122100,8965435,4675,4675,4675,4675,0
|
|
20230926,122000,8965435,4675,4675,4675,4675,0
|
|
20230926,121900,8965435,4675,4675,4675,4675,0
|
|
20230926,121800,8965435,4675,4675,4675,4675,0
|
|
20230926,121700,8965435,4675,4675,4675,4675,0
|
|
20230926,121600,8965435,4675,4675,4675,4675,0
|
|
20230926,121500,8965435,4675,4675,4675,4675,0
|
|
20230926,121400,8965435,4675,4675,4675,4675,0
|
|
20230926,121300,8965435,4675,4675,4675,4675,0
|
|
20230926,121200,8965435,4675,4675,4675,4675,0
|
|
20230926,121100,8965435,4675,4645,4675,4645,20
|
|
20230926,121000,8872200,4640,4640,4640,4640,10
|
|
20230926,120900,8825800,4650,4650,4650,4650,0
|
|
20230926,120800,8825800,4650,4640,4660,4640,3
|
|
20230926,120700,8811850,4635,4640,4640,4635,5
|
|
20230926,120600,8788665,4640,4640,4640,4640,61
|
|
20230926,120500,8505625,4640,4640,4640,4640,0
|
|
20230926,120400,8505625,4640,4640,4640,4640,0
|
|
20230926,120300,8505625,4640,4640,4640,4640,0
|
|
20230926,120200,8505625,4640,4640,4640,4640,0
|
|
20230926,120100,8505625,4640,4640,4640,4640,0
|
|
20230926,120000,8505625,4640,4640,4640,4640,11
|
|
20230926,115900,8454585,4645,4645,4645,4645,0
|
|
20230926,115800,8454585,4645,4645,4645,4645,0
|
|
20230926,115700,8454585,4645,4645,4645,4645,1
|
|
20230926,115600,8449940,4675,4675,4675,4675,1
|
|
20230926,115500,8445265,4645,4645,4645,4645,0
|
|
20230926,115400,8445265,4645,4645,4645,4645,0
|
|
20230926,115300,8445265,4645,4645,4645,4645,0
|
|
20230926,115200,8445265,4645,4645,4645,4645,0
|
|
20230926,115100,8445265,4645,4645,4645,4645,0
|
|
20230926,115000,8445265,4645,4645,4645,4645,0
|
|
20230926,114900,8445265,4645,4645,4645,4645,0
|
|
20230926,114800,8445265,4645,4645,4645,4645,0
|
|
20230926,114700,8445265,4645,4645,4645,4645,0
|
|
20230926,114600,8445265,4645,4660,4660,4645,7
|
|
20230926,114500,8412735,4680,4680,4680,4680,0
|
|
20230926,114400,8412735,4680,4680,4680,4680,0
|
|
20230926,114300,8412735,4680,4680,4680,4680,0
|
|
20230926,114200,8412735,4680,4680,4680,4680,10
|
|
20230926,114100,8365935,4645,4645,4645,4645,18
|
|
20230926,114000,8282325,4650,4650,4650,4650,0
|
|
20230926,113900,8282325,4650,4650,4650,4650,0
|
|
20230926,113800,8282325,4650,4650,4650,4650,0
|
|
20230926,113700,8282325,4650,4650,4650,4650,0
|
|
20230926,113600,8282325,4650,4650,4650,4650,0
|
|
20230926,113500,8282325,4650,4650,4650,4650,0
|
|
20230926,113400,8282325,4650,4650,4650,4650,0
|
|
20230926,113300,8282325,4650,4650,4650,4650,0
|
|
20230926,113200,8282325,4650,4650,4650,4650,7
|
|
20230926,113100,8249775,4690,4690,4690,4690,0
|
|
20230926,113000,8249775,4690,4690,4690,4690,0
|
|
20230926,112900,8249775,4690,4690,4690,4690,0
|
|
20230926,112800,8249775,4690,4655,4690,4655,7
|
|
20230926,112700,8217155,4660,4640,4695,4640,53
|
|
20230926,112600,7969525,4640,4640,4640,4640,0
|
|
20230926,112500,7969525,4640,4640,4640,4640,0
|
|
20230926,112400,7969525,4640,4640,4640,4640,0
|
|
20230926,112300,7969525,4640,4640,4640,4640,0
|
|
20230926,112200,7969525,4640,4640,4640,4640,0
|
|
20230926,112100,7969525,4640,4640,4640,4640,0
|
|
20230926,112000,7969525,4640,4640,4640,4640,0
|
|
20230926,111900,7969525,4640,4640,4640,4640,0
|
|
20230926,111800,7969525,4640,4640,4640,4640,0
|
|
20230926,111700,7969525,4640,4640,4640,4640,0
|
|
20230926,111600,7969525,4640,4640,4640,4640,0
|
|
20230926,111500,7969525,4640,4640,4640,4640,0
|
|
20230926,111400,7969525,4640,4640,4640,4640,0
|
|
20230926,111300,7969525,4640,4640,4640,4640,4
|
|
20230926,111200,7950965,4645,4645,4645,4645,0
|
|
20230926,111100,7950965,4645,4645,4645,4645,0
|
|
20230926,111000,7950965,4645,4660,4660,4645,24
|
|
20230926,110900,7839305,4665,4670,4700,4665,61
|
|
20230926,110800,7553835,4635,4635,4635,4635,0
|
|
20230926,110700,7553835,4635,4635,4635,4635,0
|
|
20230926,110600,7553835,4635,4635,4635,4635,0
|
|
20230926,110500,7553835,4635,4635,4635,4635,0
|
|
20230926,110400,7553835,4635,4635,4635,4635,0
|
|
20230926,110300,7553835,4635,4635,4635,4635,0
|
|
20230926,110200,7553835,4635,4635,4635,4635,0
|
|
20230926,110100,7553835,4635,4635,4635,4635,0
|
|
20230926,110000,7553835,4635,4635,4635,4635,0
|
|
20230926,105900,7553835,4635,4635,4635,4635,0
|
|
20230926,105800,7553835,4635,4635,4635,4635,0
|
|
20230926,105700,7553835,4635,4635,4635,4635,0
|
|
20230926,105600,7553835,4635,4635,4635,4635,0
|
|
20230926,105500,7553835,4635,4640,4640,4635,201
|
|
20230926,105400,6622080,4645,4645,4645,4645,0
|
|
20230926,105300,6622080,4645,4645,4645,4645,8
|
|
20230926,105200,6584920,4650,4650,4650,4650,0
|
|
20230926,105100,6584920,4650,4650,4650,4650,0
|
|
20230926,105000,6584920,4650,4650,4650,4650,0
|
|
20230926,104900,6584920,4650,4650,4650,4650,7
|
|
20230926,104800,6552370,4660,4660,4660,4660,0
|
|
20230926,104700,6552370,4660,4660,4660,4660,0
|
|
20230926,104600,6552370,4660,4660,4660,4660,0
|
|
20230926,104500,6552370,4660,4660,4660,4660,4
|
|
20230926,104400,6533730,4680,4680,4680,4680,31
|
|
20230926,104300,6388650,4680,4645,4680,4640,211
|
|
20230926,104200,5404275,4645,4650,4650,4645,23
|
|
20230926,104100,5297330,4630,4640,4640,4630,327
|
|
20230926,104000,3782040,4645,4645,4645,4645,0
|
|
20230926,103900,3782040,4645,4645,4645,4645,12
|
|
20230926,103800,3726300,4650,4650,4650,4650,0
|
|
20230926,103700,3726300,4650,4650,4650,4650,0
|
|
20230926,103600,3726300,4650,4650,4650,4650,0
|
|
20230926,103500,3726300,4650,4650,4650,4650,0
|
|
20230926,103400,3726300,4650,4650,4650,4650,0
|
|
20230926,103300,3726300,4650,4650,4650,4650,10
|
|
20230926,103200,3679800,4650,4650,4650,4650,2
|
|
20230926,103100,3670500,4650,4640,4650,4640,44
|
|
20230926,103000,3466120,4650,4650,4650,4650,0
|
|
20230926,102900,3466120,4650,4650,4650,4650,0
|
|
20230926,102800,3466120,4650,4650,4650,4650,0
|
|
20230926,102700,3466120,4650,4650,4650,4650,0
|
|
20230926,102600,3466120,4650,4650,4650,4650,10
|
|
20230926,102500,3419620,4645,4645,4645,4645,7
|
|
20230926,102400,3387105,4650,4650,4650,4650,0
|
|
20230926,102300,3387105,4650,4650,4650,4650,1
|
|
20230926,102200,3382455,4650,4650,4650,4650,1
|
|
20230926,102100,3377805,4650,4650,4650,4650,0
|
|
20230926,102000,3377805,4650,4650,4650,4650,0
|
|
20230926,101900,3377805,4650,4645,4650,4645,20
|
|
20230926,101800,3284815,4645,4645,4645,4645,0
|
|
20230926,101700,3284815,4645,4645,4645,4645,0
|
|
20230926,101600,3284815,4645,4645,4645,4645,0
|
|
20230926,101500,3284815,4645,4645,4645,4645,0
|
|
20230926,101400,3284815,4645,4645,4645,4645,0
|
|
20230926,101300,3284815,4645,4645,4645,4645,0
|
|
20230926,101200,3284815,4645,4645,4645,4645,15
|
|
20230926,101100,3215140,4650,4650,4650,4650,4
|
|
20230926,101000,3196540,4650,4650,4650,4650,0
|
|
20230926,100900,3196540,4650,4650,4650,4650,1
|
|
20230926,100800,3191890,4655,4655,4655,4655,1
|
|
20230926,100700,3187235,4650,4650,4650,4650,0
|
|
20230926,100600,3187235,4650,4650,4650,4650,0
|
|
20230926,100500,3187235,4650,4655,4655,4650,133
|
|
20230926,100400,2568245,4655,4655,4655,4655,0
|
|
20230926,100300,2568245,4655,4655,4655,4655,0
|
|
20230926,100200,2568245,4655,4655,4655,4655,0
|
|
20230926,100100,2568245,4655,4655,4655,4655,0
|
|
20230926,100000,2568245,4655,4655,4655,4655,0
|
|
20230926,095900,2568245,4655,4655,4655,4655,0
|
|
20230926,095800,2568245,4655,4655,4655,4655,0
|
|
20230926,095700,2568245,4655,4655,4655,4655,99
|
|
20230926,095600,2107400,4655,4655,4655,4655,10
|
|
20230926,095500,2060850,4660,4660,4660,4660,0
|
|
20230926,095400,2060850,4660,4660,4660,4660,2
|
|
20230926,095300,2051530,4660,4660,4660,4660,1
|
|
20230926,095200,2046870,4660,4660,4660,4660,1
|
|
20230926,095100,2042210,4655,4655,4655,4655,0
|
|
20230926,095000,2042210,4655,4655,4655,4655,0
|
|
20230926,094900,2042210,4655,4655,4655,4655,0
|
|
20230926,094800,2042210,4655,4655,4655,4655,13
|
|
20230926,094700,1981695,4660,4660,4660,4660,11
|
|
20230926,094600,1930435,4665,4665,4665,4665,0
|
|
20230926,094500,1930435,4665,4665,4665,4665,0
|
|
20230926,094400,1930435,4665,4665,4665,4665,0
|
|
20230926,094300,1930435,4665,4665,4665,4665,11
|
|
20230926,094200,1879120,4670,4670,4670,4670,0
|
|
20230926,094100,1879120,4670,4670,4670,4670,0
|
|
20230926,094000,1879120,4670,4670,4670,4670,0
|
|
20230926,093900,1879120,4670,4670,4670,4670,11
|
|
20230926,093800,1827750,4675,4675,4675,4675,0
|
|
20230926,093700,1827750,4675,4675,4675,4675,124
|
|
20230926,093600,1248050,4680,4680,4680,4680,0
|
|
20230926,093500,1248050,4680,4680,4680,4680,0
|
|
20230926,093400,1248050,4680,4680,4680,4680,50
|
|
20230926,093300,1014050,4680,4680,4680,4680,0
|
|
20230926,093200,1014050,4680,4680,4680,4680,31
|
|
20230926,093100,868970,4685,4685,4685,4685,0
|
|
20230926,093000,868970,4685,4685,4685,4685,0
|
|
20230926,092900,868970,4685,4685,4685,4685,0
|
|
20230926,092800,868970,4685,4685,4685,4685,8
|
|
20230926,092700,831490,4685,4685,4685,4685,0
|
|
20230926,092600,831490,4685,4685,4685,4685,0
|
|
20230926,092500,831490,4685,4685,4685,4685,0
|
|
20230926,092400,831490,4685,4685,4685,4685,0
|
|
20230926,092300,831490,4685,4685,4685,4685,0
|
|
20230926,092200,831490,4685,4685,4685,4685,0
|
|
20230926,092100,831490,4685,4685,4685,4685,14
|
|
20230926,092000,765900,4685,4685,4685,4685,0
|
|
20230926,091900,765900,4685,4685,4685,4685,0
|
|
20230926,091800,765900,4685,4685,4685,4685,0
|
|
20230926,091700,765900,4685,4685,4685,4685,0
|
|
20230926,091600,765900,4685,4685,4685,4685,0
|
|
20230926,091500,765900,4685,4685,4685,4685,0
|
|
20230926,091400,765900,4685,4685,4685,4685,0
|
|
20230926,091300,765900,4685,4685,4685,4685,0
|
|
20230926,091200,765900,4685,4690,4690,4685,4
|
|
20230926,091100,747150,4690,4690,4690,4690,4
|
|
20230926,091000,728390,4690,4695,4695,4690,4
|
|
20230926,090900,709615,4695,4695,4695,4695,0
|
|
20230926,090800,709615,4695,4695,4695,4695,4
|
|
20230926,090700,690835,4695,4695,4695,4695,4
|
|
20230926,090600,672055,4720,4690,4720,4690,15
|
|
20230926,090500,601395,4680,4685,4685,4680,4
|
|
20230926,090400,582670,4685,4685,4685,4685,0
|
|
20230926,090300,582670,4685,4685,4685,4685,4
|
|
20230926,090200,563930,4680,4680,4680,4680,4
|
|
20230926,090100,545210,4685,4685,4685,4685,66
|
|
20230926,090000,236000,4720,4720,4720,4720,50
|