591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184800,14930565,4705,4705,4705,4705,105
|
|
20230927,184700,14930565,4705,4705,4705,4705,0
|
|
20230927,184600,14930565,4705,4705,4705,4705,0
|
|
20230927,184500,14930565,4705,4705,4705,4705,0
|
|
20230927,184400,14930565,4705,4705,4705,4705,0
|
|
20230927,184300,14930565,4705,4705,4705,4705,0
|
|
20230927,184200,14930565,4705,4705,4705,4705,0
|
|
20230927,184100,14930565,4705,4705,4705,4705,0
|
|
20230927,184000,14930565,4705,4705,4705,4705,0
|
|
20230927,183900,14930565,4705,4705,4705,4705,0
|
|
20230927,183800,14930565,4705,4705,4705,4705,0
|
|
20230927,183700,14930565,4705,4705,4705,4705,0
|
|
20230927,183600,14930565,4705,4705,4705,4705,0
|
|
20230927,183500,14930565,4705,4705,4705,4705,0
|
|
20230927,183400,14930565,4705,4705,4705,4705,0
|
|
20230927,183300,14930565,4705,4705,4705,4705,0
|
|
20230927,183200,14930565,4705,4705,4705,4705,0
|
|
20230927,183100,14930565,4705,4705,4705,4705,0
|
|
20230927,183000,14930565,4705,4705,4705,4705,0
|
|
20230927,182900,14930565,4705,4705,4705,4705,0
|
|
20230927,182800,14930565,4705,4705,4705,4705,0
|
|
20230927,182700,14930565,4705,4705,4705,4705,0
|
|
20230927,182600,14930565,4705,4705,4705,4705,0
|
|
20230927,182500,14930565,4705,4705,4705,4705,0
|
|
20230927,182400,14930565,4705,4705,4705,4705,0
|
|
20230927,182300,14930565,4705,4705,4705,4705,0
|
|
20230927,182200,14930565,4705,4705,4705,4705,0
|
|
20230927,182100,14930565,4705,4705,4705,4705,0
|
|
20230927,182000,14930565,4705,4705,4705,4705,0
|
|
20230927,181900,14930565,4705,4705,4705,4705,0
|
|
20230927,181800,14930565,4705,4705,4705,4705,105
|
|
20230927,181700,14930565,4705,4705,4705,4705,0
|
|
20230927,181600,14930565,4705,4705,4705,4705,0
|
|
20230927,181500,14930565,4705,4705,4705,4705,0
|
|
20230927,181400,14930565,4705,4705,4705,4705,0
|
|
20230927,181300,14930565,4705,4705,4705,4705,0
|
|
20230927,181200,14930565,4705,4705,4705,4705,0
|
|
20230927,181100,14930565,4705,4705,4705,4705,0
|
|
20230927,181000,14930565,4705,4705,4705,4705,0
|
|
20230927,180900,14930565,4705,4705,4705,4705,0
|
|
20230927,180800,14930565,4705,4705,4705,4705,0
|
|
20230927,180700,14930565,4705,4705,4705,4705,0
|
|
20230927,180600,14930565,4705,4705,4705,4705,0
|
|
20230927,180500,14930565,4705,4705,4705,4705,0
|
|
20230927,180400,14930565,4705,4705,4705,4705,0
|
|
20230927,180300,14930565,4705,4705,4705,4705,0
|
|
20230927,180200,14930565,4705,4705,4705,4705,0
|
|
20230927,180100,14930565,4705,4705,4705,4705,0
|
|
20230927,180000,14930565,4705,4705,4705,4705,0
|
|
20230927,175900,14930565,4705,4705,4705,4705,0
|
|
20230927,175800,14930565,4705,4705,4705,4705,0
|
|
20230927,175700,14930565,4705,4705,4705,4705,0
|
|
20230927,175600,14930565,4705,4705,4705,4705,0
|
|
20230927,175500,14930565,4705,4705,4705,4705,0
|
|
20230927,175400,14930565,4705,4705,4705,4705,0
|
|
20230927,175300,14930565,4705,4705,4705,4705,0
|
|
20230927,175200,14930565,4705,4705,4705,4705,0
|
|
20230927,175100,14930565,4705,4705,4705,4705,0
|
|
20230927,175000,14930565,4705,4705,4705,4705,0
|
|
20230927,174900,14930565,4705,4705,4705,4705,0
|
|
20230927,174800,14930565,4705,4705,4705,4705,105
|
|
20230927,174700,14930565,4705,4705,4705,4705,0
|
|
20230927,174600,14930565,4705,4705,4705,4705,0
|
|
20230927,174500,14930565,4705,4705,4705,4705,0
|
|
20230927,174400,14930565,4705,4705,4705,4705,0
|
|
20230927,174300,14930565,4705,4705,4705,4705,0
|
|
20230927,174200,14930565,4705,4705,4705,4705,0
|
|
20230927,174100,14930565,4705,4705,4705,4705,0
|
|
20230927,174000,14930565,4705,4705,4705,4705,0
|
|
20230927,173900,14930565,4705,4705,4705,4705,0
|
|
20230927,173800,14930565,4705,4705,4705,4705,0
|
|
20230927,173700,14930565,4705,4705,4705,4705,0
|
|
20230927,173600,14930565,4705,4705,4705,4705,0
|
|
20230927,173500,14930565,4705,4705,4705,4705,0
|
|
20230927,173400,14930565,4705,4705,4705,4705,0
|
|
20230927,173300,14930565,4705,4705,4705,4705,0
|
|
20230927,173200,14930565,4705,4705,4705,4705,0
|
|
20230927,173100,14930565,4705,4705,4705,4705,0
|
|
20230927,173000,14930565,4705,4705,4705,4705,0
|
|
20230927,172900,14930565,4705,4705,4705,4705,0
|
|
20230927,172800,14930565,4705,4705,4705,4705,0
|
|
20230927,172700,14930565,4705,4705,4705,4705,0
|
|
20230927,172600,14930565,4705,4705,4705,4705,0
|
|
20230927,172500,14930565,4705,4705,4705,4705,0
|
|
20230927,172400,14930565,4705,4705,4705,4705,0
|
|
20230927,172300,14930565,4705,4705,4705,4705,0
|
|
20230927,172200,14930565,4705,4705,4705,4705,0
|
|
20230927,172100,14930565,4705,4705,4705,4705,0
|
|
20230927,172000,14930565,4705,4705,4705,4705,0
|
|
20230927,171900,14930565,4705,4705,4705,4705,0
|
|
20230927,171800,14930565,4705,4705,4705,4705,105
|
|
20230927,171700,14930565,4705,4705,4705,4705,0
|
|
20230927,171600,14930565,4705,4705,4705,4705,0
|
|
20230927,171500,14930565,4705,4705,4705,4705,0
|
|
20230927,171400,14930565,4705,4705,4705,4705,0
|
|
20230927,171300,14930565,4705,4705,4705,4705,0
|
|
20230927,171200,14930565,4705,4705,4705,4705,0
|
|
20230927,171100,14930565,4705,4705,4705,4705,0
|
|
20230927,171000,14930565,4705,4705,4705,4705,0
|
|
20230927,170900,14930565,4705,4705,4705,4705,0
|
|
20230927,170800,14930565,4705,4705,4705,4705,0
|
|
20230927,170700,14930565,4705,4705,4705,4705,0
|
|
20230927,170600,14930565,4705,4705,4705,4705,0
|
|
20230927,170500,14930565,4705,4705,4705,4705,0
|
|
20230927,170400,14930565,4705,4705,4705,4705,0
|
|
20230927,170300,14930565,4705,4705,4705,4705,0
|
|
20230927,170200,14930565,4705,4705,4705,4705,0
|
|
20230927,170100,14930565,4705,4705,4705,4705,0
|
|
20230927,170000,14930565,4705,4705,4705,4705,0
|
|
20230927,165900,14930565,4705,4705,4705,4705,0
|
|
20230927,165800,14930565,4705,4705,4705,4705,0
|
|
20230927,165700,14930565,4705,4705,4705,4705,0
|
|
20230927,165600,14930565,4705,4705,4705,4705,0
|
|
20230927,165500,14930565,4705,4705,4705,4705,0
|
|
20230927,165400,14930565,4705,4705,4705,4705,0
|
|
20230927,165300,14930565,4705,4705,4705,4705,0
|
|
20230927,165200,14930565,4705,4705,4705,4705,0
|
|
20230927,165100,14930565,4705,4705,4705,4705,0
|
|
20230927,165000,14930565,4705,4705,4705,4705,0
|
|
20230927,164900,14930565,4705,4705,4705,4705,0
|
|
20230927,164800,14930565,4705,4705,4705,4705,105
|
|
20230927,164700,14930565,4705,4705,4705,4705,0
|
|
20230927,164600,14930565,4705,4705,4705,4705,0
|
|
20230927,164500,14930565,4705,4705,4705,4705,0
|
|
20230927,164400,14930565,4705,4705,4705,4705,0
|
|
20230927,164300,14930565,4705,4705,4705,4705,0
|
|
20230927,164200,14930565,4705,4705,4705,4705,0
|
|
20230927,164100,14930565,4705,4705,4705,4705,0
|
|
20230927,164000,14930565,4705,4705,4705,4705,0
|
|
20230927,163900,14930565,4705,4705,4705,4705,0
|
|
20230927,163800,14930565,4705,4705,4705,4705,0
|
|
20230927,163700,14930565,4705,4705,4705,4705,0
|
|
20230927,163600,14930565,4705,4705,4705,4705,0
|
|
20230927,163500,14930565,4705,4705,4705,4705,0
|
|
20230927,163400,14930565,4705,4705,4705,4705,0
|
|
20230927,163300,14930565,4705,4705,4705,4705,0
|
|
20230927,163200,14930565,4705,4705,4705,4705,0
|
|
20230927,163100,14930565,4705,4705,4705,4705,0
|
|
20230927,163000,14930565,4705,4705,4705,4705,0
|
|
20230927,162900,14930565,4705,4705,4705,4705,0
|
|
20230927,162800,14930565,4705,4705,4705,4705,0
|
|
20230927,162700,14930565,4705,4705,4705,4705,0
|
|
20230927,162600,14930565,4705,4705,4705,4705,0
|
|
20230927,162500,14930565,4705,4705,4705,4705,0
|
|
20230927,162400,14930565,4705,4705,4705,4705,0
|
|
20230927,162300,14930565,4705,4705,4705,4705,0
|
|
20230927,162200,14930565,4705,4705,4705,4705,0
|
|
20230927,162100,14930565,4705,4705,4705,4705,0
|
|
20230927,162000,14930565,4705,4705,4705,4705,0
|
|
20230927,161900,14930565,4705,4705,4705,4705,0
|
|
20230927,161800,14930565,4705,4705,4705,4705,105
|
|
20230927,161700,14930565,4705,4705,4705,4705,0
|
|
20230927,161600,14930565,4705,4705,4705,4705,0
|
|
20230927,161500,14930565,4705,4705,4705,4705,0
|
|
20230927,161400,14930565,4705,4705,4705,4705,0
|
|
20230927,161300,14930565,4705,4705,4705,4705,0
|
|
20230927,161200,14930565,4705,4705,4705,4705,0
|
|
20230927,161100,14930565,4705,4705,4705,4705,0
|
|
20230927,161000,14930565,4705,4705,4705,4705,0
|
|
20230927,160900,14930565,4705,4705,4705,4705,0
|
|
20230927,160800,14930565,4705,4705,4705,4705,0
|
|
20230927,160700,14930565,4705,4705,4705,4705,0
|
|
20230927,160600,14930565,4705,4705,4705,4705,0
|
|
20230927,160500,14930565,4705,4705,4705,4705,0
|
|
20230927,160400,14930565,4705,4705,4705,4705,0
|
|
20230927,160300,14930565,4705,4705,4705,4705,0
|
|
20230927,160200,14930565,4705,4705,4705,4705,0
|
|
20230927,160100,14930565,4705,4705,4705,4705,0
|
|
20230927,160000,14930565,4705,4705,4705,4705,0
|
|
20230927,155900,14930565,4705,4705,4705,4705,0
|
|
20230927,155800,14930565,4705,4705,4705,4705,0
|
|
20230927,155700,14930565,4705,4705,4705,4705,0
|
|
20230927,155600,14930565,4705,4705,4705,4705,0
|
|
20230927,155500,14930565,4705,4705,4705,4705,0
|
|
20230927,155400,14930565,4705,4705,4705,4705,0
|
|
20230927,155300,14930565,4705,4705,4705,4705,0
|
|
20230927,155200,14930565,4705,4705,4705,4705,0
|
|
20230927,155100,14930565,4705,4705,4705,4705,0
|
|
20230927,155000,14930565,4705,4705,4705,4705,0
|
|
20230927,154900,14930565,4705,4705,4705,4705,0
|
|
20230927,154800,14930565,4705,4705,4705,4705,105
|
|
20230927,154700,14930565,4705,4705,4705,4705,0
|
|
20230927,154600,14930565,4705,4705,4705,4705,0
|
|
20230927,154500,14930565,4705,4705,4705,4705,0
|
|
20230927,154400,14930565,4705,4705,4705,4705,0
|
|
20230927,154300,14930565,4705,4705,4705,4705,0
|
|
20230927,154200,14930565,4705,4705,4705,4705,0
|
|
20230927,154100,14930565,4705,4705,4705,4705,0
|
|
20230927,154000,14930565,4705,4705,4705,4705,0
|
|
20230927,153900,14930565,4705,4705,4705,4705,0
|
|
20230927,153800,14930565,4705,4705,4705,4705,0
|
|
20230927,153700,14930565,4705,4705,4705,4705,0
|
|
20230927,153600,14930565,4705,4705,4705,4705,0
|
|
20230927,153500,14930565,4705,4705,4705,4705,0
|
|
20230927,153400,14930565,4705,4705,4705,4705,0
|
|
20230927,153300,14930565,4705,4705,4705,4705,0
|
|
20230927,153200,14930565,4705,4705,4705,4705,0
|
|
20230927,153100,14930565,4705,4705,4705,4705,0
|
|
20230927,153000,14930565,4705,4705,4705,4705,105
|
|
20230927,152900,14436540,4700,4700,4700,4700,0
|
|
20230927,152800,14436540,4700,4700,4700,4700,0
|
|
20230927,152700,14436540,4700,4700,4700,4700,0
|
|
20230927,152600,14436540,4700,4700,4700,4700,0
|
|
20230927,152500,14436540,4700,4700,4700,4700,0
|
|
20230927,152400,14436540,4700,4700,4700,4700,0
|
|
20230927,152300,14436540,4700,4700,4700,4700,0
|
|
20230927,152200,14436540,4700,4700,4700,4700,0
|
|
20230927,152100,14436540,4700,4700,4700,4700,0
|
|
20230927,152000,14436540,4700,4700,4700,4700,0
|
|
20230927,151900,14436540,4700,4705,4705,4700,2
|
|
20230927,151800,14427135,4675,4680,4680,4675,147
|
|
20230927,151700,13739905,4700,4700,4700,4700,0
|
|
20230927,151600,13739905,4700,4700,4700,4700,0
|
|
20230927,151500,13739905,4700,4695,4700,4695,73
|
|
20230927,151400,13397070,4695,4695,4695,4695,12
|
|
20230927,151300,13340730,4695,4695,4695,4695,0
|
|
20230927,151200,13340730,4695,4695,4695,4695,0
|
|
20230927,151100,13340730,4695,4695,4695,4695,1
|
|
20230927,151000,13336035,4695,4690,4695,4690,2
|
|
20230927,150900,13326650,4670,4665,4670,4665,96
|
|
20230927,150800,12878570,4665,4665,4665,4665,0
|
|
20230927,150700,12878570,4665,4665,4665,4665,0
|
|
20230927,150600,12878570,4665,4665,4665,4665,15
|
|
20230927,150500,12808595,4670,4670,4670,4670,0
|
|
20230927,150400,12808595,4670,4670,4670,4670,0
|
|
20230927,150300,12808595,4670,4670,4670,4670,0
|
|
20230927,150200,12808595,4670,4670,4670,4670,0
|
|
20230927,150100,12808595,4670,4670,4670,4670,0
|
|
20230927,150000,12808595,4670,4670,4670,4670,0
|
|
20230927,145900,12808595,4670,4670,4670,4670,1
|
|
20230927,145800,12803925,4665,4665,4665,4665,31
|
|
20230927,145700,12659310,4665,4665,4665,4665,0
|
|
20230927,145600,12659310,4665,4665,4665,4665,0
|
|
20230927,145500,12659310,4665,4665,4665,4665,7
|
|
20230927,145400,12626655,4660,4660,4660,4660,0
|
|
20230927,145300,12626655,4660,4660,4660,4660,0
|
|
20230927,145200,12626655,4660,4660,4660,4660,0
|
|
20230927,145100,12626655,4660,4660,4660,4660,0
|
|
20230927,145000,12626655,4660,4660,4660,4660,0
|
|
20230927,144900,12626655,4660,4660,4660,4660,38
|
|
20230927,144800,12449575,4660,4660,4660,4660,1
|
|
20230927,144700,12444915,4670,4670,4670,4670,0
|
|
20230927,144600,12444915,4670,4670,4670,4670,0
|
|
20230927,144500,12444915,4670,4670,4670,4670,0
|
|
20230927,144400,12444915,4670,4670,4670,4670,0
|
|
20230927,144300,12444915,4670,4670,4670,4670,0
|
|
20230927,144200,12444915,4670,4670,4670,4670,0
|
|
20230927,144100,12444915,4670,4670,4670,4670,0
|
|
20230927,144000,12444915,4670,4670,4670,4670,1
|
|
20230927,143900,12440245,4675,4675,4675,4675,0
|
|
20230927,143800,12440245,4675,4675,4675,4675,0
|
|
20230927,143700,12440245,4675,4675,4675,4675,0
|
|
20230927,143600,12440245,4675,4675,4675,4675,0
|
|
20230927,143500,12440245,4675,4675,4675,4675,0
|
|
20230927,143400,12440245,4675,4675,4675,4675,0
|
|
20230927,143300,12440245,4675,4675,4675,4675,0
|
|
20230927,143200,12440245,4675,4675,4675,4675,1
|
|
20230927,143100,12435570,4670,4670,4670,4670,3
|
|
20230927,143000,12421560,4675,4675,4675,4675,1
|
|
20230927,142900,12416885,4650,4650,4650,4650,0
|
|
20230927,142800,12416885,4650,4650,4650,4650,0
|
|
20230927,142700,12416885,4650,4650,4650,4650,0
|
|
20230927,142600,12416885,4650,4650,4650,4650,0
|
|
20230927,142500,12416885,4650,4650,4650,4650,0
|
|
20230927,142400,12416885,4650,4650,4650,4650,0
|
|
20230927,142300,12416885,4650,4650,4650,4650,0
|
|
20230927,142200,12416885,4650,4650,4650,4650,0
|
|
20230927,142100,12416885,4650,4650,4650,4650,0
|
|
20230927,142000,12416885,4650,4650,4650,4650,0
|
|
20230927,141900,12416885,4650,4650,4650,4650,0
|
|
20230927,141800,12416885,4650,4650,4650,4650,0
|
|
20230927,141700,12416885,4650,4650,4650,4650,0
|
|
20230927,141600,12416885,4650,4650,4650,4650,0
|
|
20230927,141500,12416885,4650,4650,4650,4650,0
|
|
20230927,141400,12416885,4650,4650,4650,4650,0
|
|
20230927,141300,12416885,4650,4650,4650,4650,0
|
|
20230927,141200,12416885,4650,4650,4650,4650,0
|
|
20230927,141100,12416885,4650,4650,4650,4650,150
|
|
20230927,141000,11719385,4655,4655,4655,4655,0
|
|
20230927,140900,11719385,4655,4655,4655,4655,0
|
|
20230927,140800,11719385,4655,4655,4655,4655,0
|
|
20230927,140700,11719385,4655,4655,4655,4655,0
|
|
20230927,140600,11719385,4655,4655,4655,4655,0
|
|
20230927,140500,11719385,4655,4655,4655,4655,0
|
|
20230927,140400,11719385,4655,4655,4655,4655,0
|
|
20230927,140300,11719385,4655,4655,4655,4655,0
|
|
20230927,140200,11719385,4655,4655,4655,4655,0
|
|
20230927,140100,11719385,4655,4655,4655,4655,0
|
|
20230927,140000,11719385,4655,4655,4655,4655,0
|
|
20230927,135900,11719385,4655,4655,4655,4655,0
|
|
20230927,135800,11719385,4655,4655,4655,4655,0
|
|
20230927,135700,11719385,4655,4655,4655,4655,0
|
|
20230927,135600,11719385,4655,4655,4655,4655,0
|
|
20230927,135500,11719385,4655,4650,4660,4650,3
|
|
20230927,135400,11705420,4645,4645,4645,4645,0
|
|
20230927,135300,11705420,4645,4645,4645,4645,58
|
|
20230927,135200,11436010,4695,4695,4695,4695,0
|
|
20230927,135100,11436010,4695,4695,4695,4695,0
|
|
20230927,135000,11436010,4695,4695,4695,4695,0
|
|
20230927,134900,11436010,4695,4695,4695,4695,0
|
|
20230927,134800,11436010,4695,4695,4695,4695,0
|
|
20230927,134700,11436010,4695,4695,4695,4695,0
|
|
20230927,134600,11436010,4695,4695,4695,4695,0
|
|
20230927,134500,11436010,4695,4695,4695,4695,0
|
|
20230927,134400,11436010,4695,4695,4695,4695,0
|
|
20230927,134300,11436010,4695,4695,4695,4695,0
|
|
20230927,134200,11436010,4695,4695,4695,4695,0
|
|
20230927,134100,11436010,4695,4695,4695,4695,0
|
|
20230927,134000,11436010,4695,4695,4695,4695,0
|
|
20230927,133900,11436010,4695,4695,4695,4695,0
|
|
20230927,133800,11436010,4695,4695,4695,4695,0
|
|
20230927,133700,11436010,4695,4695,4695,4695,0
|
|
20230927,133600,11436010,4695,4695,4695,4695,0
|
|
20230927,133500,11436010,4695,4695,4695,4695,0
|
|
20230927,133400,11436010,4695,4695,4695,4695,0
|
|
20230927,133300,11436010,4695,4695,4695,4695,0
|
|
20230927,133200,11436010,4695,4695,4695,4695,0
|
|
20230927,133100,11436010,4695,4695,4695,4695,0
|
|
20230927,133000,11436010,4695,4695,4695,4695,0
|
|
20230927,132900,11436010,4695,4695,4695,4695,0
|
|
20230927,132800,11436010,4695,4695,4695,4695,0
|
|
20230927,132700,11436010,4695,4695,4695,4695,0
|
|
20230927,132600,11436010,4695,4695,4695,4695,0
|
|
20230927,132500,11436010,4695,4695,4695,4695,0
|
|
20230927,132400,11436010,4695,4695,4695,4695,0
|
|
20230927,132300,11436010,4695,4695,4695,4695,0
|
|
20230927,132200,11436010,4695,4695,4695,4695,0
|
|
20230927,132100,11436010,4695,4650,4695,4650,5
|
|
20230927,132000,11412715,4645,4645,4645,4645,0
|
|
20230927,131900,11412715,4645,4645,4645,4645,0
|
|
20230927,131800,11412715,4645,4645,4645,4645,0
|
|
20230927,131700,11412715,4645,4650,4650,4645,9
|
|
20230927,131600,11370885,4645,4650,4650,4645,7
|
|
20230927,131500,11338350,4650,4640,4650,4640,127
|
|
20230927,131400,10749035,4645,4645,4645,4645,3
|
|
20230927,131300,10735100,4645,4645,4645,4645,0
|
|
20230927,131200,10735100,4645,4645,4645,4645,14
|
|
20230927,131100,10670070,4650,4650,4650,4650,0
|
|
20230927,131000,10670070,4650,4650,4650,4650,0
|
|
20230927,130900,10670070,4650,4650,4650,4650,0
|
|
20230927,130800,10670070,4650,4650,4650,4650,0
|
|
20230927,130700,10670070,4650,4650,4650,4650,0
|
|
20230927,130600,10670070,4650,4650,4650,4650,1
|
|
20230927,130500,10665420,4650,4650,4650,4650,0
|
|
20230927,130400,10665420,4650,4665,4665,4650,34
|
|
20230927,130300,10507255,4700,4695,4700,4695,6
|
|
20230927,130200,10479080,4695,4695,4695,4695,1
|
|
20230927,130100,10474385,4685,4685,4685,4685,0
|
|
20230927,130000,10474385,4685,4675,4685,4650,16
|
|
20230927,125900,10399590,4645,4645,4645,4645,0
|
|
20230927,125800,10399590,4645,4645,4645,4645,0
|
|
20230927,125700,10399590,4645,4645,4645,4645,0
|
|
20230927,125600,10399590,4645,4645,4645,4645,0
|
|
20230927,125500,10399590,4645,4645,4645,4645,0
|
|
20230927,125400,10399590,4645,4645,4645,4645,0
|
|
20230927,125300,10399590,4645,4645,4645,4645,0
|
|
20230927,125200,10399590,4645,4645,4645,4645,0
|
|
20230927,125100,10399590,4645,4645,4645,4645,0
|
|
20230927,125000,10399590,4645,4645,4645,4645,0
|
|
20230927,124900,10399590,4645,4645,4645,4645,0
|
|
20230927,124800,10399590,4645,4645,4645,4645,0
|
|
20230927,124700,10399590,4645,4645,4645,4645,0
|
|
20230927,124600,10399590,4645,4645,4645,4645,0
|
|
20230927,124500,10399590,4645,4645,4645,4645,21
|
|
20230927,124400,10302045,4645,4645,4645,4645,3
|
|
20230927,124300,10288110,4645,4645,4645,4645,103
|
|
20230927,124200,9809675,4645,4645,4645,4645,0
|
|
20230927,124100,9809675,4645,4645,4645,4645,0
|
|
20230927,124000,9809675,4645,4645,4645,4645,0
|
|
20230927,123900,9809675,4645,4645,4645,4645,0
|
|
20230927,123800,9809675,4645,4645,4645,4645,5
|
|
20230927,123700,9786450,4640,4640,4640,4640,0
|
|
20230927,123600,9786450,4640,4640,4640,4640,0
|
|
20230927,123500,9786450,4640,4640,4640,4640,0
|
|
20230927,123400,9786450,4640,4640,4640,4640,60
|
|
20230927,123300,9508050,4645,4645,4645,4645,0
|
|
20230927,123200,9508050,4645,4645,4645,4645,0
|
|
20230927,123100,9508050,4645,4645,4645,4645,1
|
|
20230927,123000,9503405,4645,4645,4645,4645,0
|
|
20230927,122900,9503405,4645,4645,4645,4645,0
|
|
20230927,122800,9503405,4645,4645,4645,4645,216
|
|
20230927,122700,8500085,4645,4645,4645,4645,0
|
|
20230927,122600,8500085,4645,4645,4645,4645,0
|
|
20230927,122500,8500085,4645,4645,4645,4645,0
|
|
20230927,122400,8500085,4645,4645,4645,4645,22
|
|
20230927,122300,8397895,4645,4645,4645,4645,0
|
|
20230927,122200,8397895,4645,4645,4645,4645,0
|
|
20230927,122100,8397895,4645,4645,4645,4645,0
|
|
20230927,122000,8397895,4645,4645,4645,4645,0
|
|
20230927,121900,8397895,4645,4645,4645,4645,0
|
|
20230927,121800,8397895,4645,4645,4645,4645,0
|
|
20230927,121700,8397895,4645,4645,4645,4645,0
|
|
20230927,121600,8397895,4645,4645,4645,4645,0
|
|
20230927,121500,8397895,4645,4645,4645,4645,0
|
|
20230927,121400,8397895,4645,4645,4645,4645,0
|
|
20230927,121300,8397895,4645,4645,4645,4645,0
|
|
20230927,121200,8397895,4645,4645,4645,4645,0
|
|
20230927,121100,8397895,4645,4645,4645,4645,13
|
|
20230927,121000,8337510,4640,4640,4640,4640,0
|
|
20230927,120900,8337510,4640,4640,4640,4640,0
|
|
20230927,120800,8337510,4640,4640,4640,4640,0
|
|
20230927,120700,8337510,4640,4640,4640,4640,91
|
|
20230927,120600,7915270,4645,4645,4645,4645,0
|
|
20230927,120500,7915270,4645,4645,4645,4645,0
|
|
20230927,120400,7915270,4645,4645,4645,4645,0
|
|
20230927,120300,7915270,4645,4645,4645,4645,10
|
|
20230927,120200,7868820,4645,4645,4645,4645,0
|
|
20230927,120100,7868820,4645,4645,4645,4645,0
|
|
20230927,120000,7868820,4645,4645,4645,4645,0
|
|
20230927,115900,7868820,4645,4645,4645,4645,0
|
|
20230927,115800,7868820,4645,4645,4645,4645,0
|
|
20230927,115700,7868820,4645,4645,4645,4645,0
|
|
20230927,115600,7868820,4645,4645,4645,4645,0
|
|
20230927,115500,7868820,4645,4645,4645,4645,0
|
|
20230927,115400,7868820,4645,4645,4645,4645,0
|
|
20230927,115300,7868820,4645,4645,4645,4645,0
|
|
20230927,115200,7868820,4645,4645,4645,4645,0
|
|
20230927,115100,7868820,4645,4645,4645,4645,2
|
|
20230927,115000,7859530,4650,4650,4650,4650,12
|
|
20230927,114900,7803730,4655,4655,4655,4655,0
|
|
20230927,114800,7803730,4655,4655,4655,4655,0
|
|
20230927,114700,7803730,4655,4655,4655,4655,0
|
|
20230927,114600,7803730,4655,4655,4655,4655,1
|
|
20230927,114500,7799075,4685,4685,4685,4685,0
|
|
20230927,114400,7799075,4685,4685,4685,4685,0
|
|
20230927,114300,7799075,4685,4685,4685,4685,3
|
|
20230927,114200,7785020,4665,4680,4680,4665,2
|
|
20230927,114100,7775675,4690,4690,4690,4690,0
|
|
20230927,114000,7775675,4690,4690,4690,4690,0
|
|
20230927,113900,7775675,4690,4690,4690,4690,0
|
|
20230927,113800,7775675,4690,4690,4690,4690,0
|
|
20230927,113700,7775675,4690,4690,4690,4690,1
|
|
20230927,113600,7770985,4645,4645,4645,4645,147
|
|
20230927,113500,7088170,4650,4650,4650,4650,20
|
|
20230927,113400,6995170,4680,4680,4680,4680,1
|
|
20230927,113300,6990490,4690,4690,4690,4690,0
|
|
20230927,113200,6990490,4690,4690,4690,4690,0
|
|
20230927,113100,6990490,4690,4685,4690,4685,3
|
|
20230927,113000,6976430,4660,4655,4680,4655,4
|
|
20230927,112900,6957775,4645,4645,4650,4645,70
|
|
20230927,112800,6632520,4645,4645,4645,4645,0
|
|
20230927,112700,6632520,4645,4645,4645,4645,0
|
|
20230927,112600,6632520,4645,4645,4645,4645,0
|
|
20230927,112500,6632520,4645,4645,4645,4645,0
|
|
20230927,112400,6632520,4645,4645,4645,4645,0
|
|
20230927,112300,6632520,4645,4645,4645,4645,0
|
|
20230927,112200,6632520,4645,4645,4645,4645,0
|
|
20230927,112100,6632520,4645,4645,4645,4645,169
|
|
20230927,112000,5847515,4650,4650,4650,4650,0
|
|
20230927,111900,5847515,4650,4650,4650,4650,0
|
|
20230927,111800,5847515,4650,4650,4650,4650,5
|
|
20230927,111700,5824265,4645,4645,4645,4645,0
|
|
20230927,111600,5824265,4645,4645,4645,4645,0
|
|
20230927,111500,5824265,4645,4645,4645,4645,0
|
|
20230927,111400,5824265,4645,4645,4645,4645,0
|
|
20230927,111300,5824265,4645,4645,4645,4645,0
|
|
20230927,111200,5824265,4645,4645,4645,4645,0
|
|
20230927,111100,5824265,4645,4645,4645,4645,0
|
|
20230927,111000,5824265,4645,4645,4645,4645,10
|
|
20230927,110900,5777815,4645,4645,4645,4645,0
|
|
20230927,110800,5777815,4645,4645,4645,4645,0
|
|
20230927,110700,5777815,4645,4645,4645,4645,0
|
|
20230927,110600,5777815,4645,4645,4645,4645,0
|
|
20230927,110500,5777815,4645,4645,4645,4645,0
|
|
20230927,110400,5777815,4645,4645,4645,4645,0
|
|
20230927,110300,5777815,4645,4645,4645,4645,0
|
|
20230927,110200,5777815,4645,4645,4645,4645,24
|
|
20230927,110100,5666335,4650,4650,4650,4650,0
|
|
20230927,110000,5666335,4650,4650,4650,4650,0
|
|
20230927,105900,5666335,4650,4650,4650,4650,0
|
|
20230927,105800,5666335,4650,4650,4650,4650,0
|
|
20230927,105700,5666335,4650,4650,4650,4650,0
|
|
20230927,105600,5666335,4650,4650,4650,4650,0
|
|
20230927,105500,5666335,4650,4650,4655,4650,42
|
|
20230927,105400,5470900,4650,4650,4650,4650,0
|
|
20230927,105300,5470900,4650,4650,4650,4650,0
|
|
20230927,105200,5470900,4650,4650,4650,4650,0
|
|
20230927,105100,5470900,4650,4650,4650,4650,0
|
|
20230927,105000,5470900,4650,4650,4650,4650,0
|
|
20230927,104900,5470900,4650,4655,4655,4650,120
|
|
20230927,104800,4912390,4660,4660,4660,4660,0
|
|
20230927,104700,4912390,4660,4660,4660,4660,0
|
|
20230927,104600,4912390,4660,4660,4660,4660,0
|
|
20230927,104500,4912390,4660,4660,4660,4660,0
|
|
20230927,104400,4912390,4660,4660,4660,4660,0
|
|
20230927,104300,4912390,4660,4660,4660,4660,0
|
|
20230927,104200,4912390,4660,4660,4660,4660,101
|
|
20230927,104100,4441730,4660,4660,4660,4660,5
|
|
20230927,104000,4418430,4660,4660,4660,4660,0
|
|
20230927,103900,4418430,4660,4685,4685,4660,9
|
|
20230927,103800,4376365,4685,4685,4685,4685,0
|
|
20230927,103700,4376365,4685,4685,4685,4685,0
|
|
20230927,103600,4376365,4685,4685,4685,4685,0
|
|
20230927,103500,4376365,4685,4685,4685,4685,0
|
|
20230927,103400,4376365,4685,4685,4685,4685,0
|
|
20230927,103300,4376365,4685,4685,4685,4685,0
|
|
20230927,103200,4376365,4685,4685,4685,4685,0
|
|
20230927,103100,4376365,4685,4685,4685,4685,1
|
|
20230927,103000,4371680,4655,4655,4655,4655,2
|
|
20230927,102900,4362370,4675,4685,4690,4675,13
|
|
20230927,102800,4301450,4680,4680,4680,4680,1
|
|
20230927,102700,4296770,4685,4685,4685,4685,0
|
|
20230927,102600,4296770,4685,4685,4685,4685,0
|
|
20230927,102500,4296770,4685,4665,4685,4665,4
|
|
20230927,102400,4278075,4655,4655,4655,4655,3
|
|
20230927,102300,4264110,4690,4690,4690,4690,0
|
|
20230927,102200,4264110,4690,4690,4690,4690,0
|
|
20230927,102100,4264110,4690,4690,4690,4690,0
|
|
20230927,102000,4264110,4690,4650,4690,4650,24
|
|
20230927,101900,4152440,4660,4660,4660,4660,0
|
|
20230927,101800,4152440,4660,4660,4660,4660,0
|
|
20230927,101700,4152440,4660,4660,4660,4660,0
|
|
20230927,101600,4152440,4660,4660,4660,4660,1
|
|
20230927,101500,4147780,4660,4660,4660,4660,0
|
|
20230927,101400,4147780,4660,4660,4660,4660,0
|
|
20230927,101300,4147780,4660,4660,4660,4660,0
|
|
20230927,101200,4147780,4660,4660,4660,4660,12
|
|
20230927,101100,4091860,4665,4665,4665,4665,0
|
|
20230927,101000,4091860,4665,4665,4665,4665,0
|
|
20230927,100900,4091860,4665,4665,4665,4665,0
|
|
20230927,100800,4091860,4665,4665,4665,4665,0
|
|
20230927,100700,4091860,4665,4665,4665,4665,0
|
|
20230927,100600,4091860,4665,4665,4665,4665,0
|
|
20230927,100500,4091860,4665,4665,4665,4665,0
|
|
20230927,100400,4091860,4665,4685,4685,4665,16
|
|
20230927,100300,4017080,4690,4690,4690,4690,12
|
|
20230927,100200,3960800,4695,4695,4695,4695,10
|
|
20230927,100100,3913850,4710,4710,4710,4710,0
|
|
20230927,100000,3913850,4710,4710,4710,4710,0
|
|
20230927,095900,3913850,4710,4710,4710,4710,0
|
|
20230927,095800,3913850,4710,4710,4710,4710,0
|
|
20230927,095700,3913850,4710,4710,4710,4710,0
|
|
20230927,095600,3913850,4710,4710,4710,4710,0
|
|
20230927,095500,3913850,4710,4710,4710,4710,0
|
|
20230927,095400,3913850,4710,4710,4710,4710,0
|
|
20230927,095300,3913850,4710,4710,4710,4710,0
|
|
20230927,095200,3913850,4710,4710,4710,4710,0
|
|
20230927,095100,3913850,4710,4710,4710,4710,0
|
|
20230927,095000,3913850,4710,4710,4710,4710,0
|
|
20230927,094900,3913850,4710,4710,4710,4710,0
|
|
20230927,094800,3913850,4710,4710,4710,4710,0
|
|
20230927,094700,3913850,4710,4710,4710,4710,10
|
|
20230927,094600,3866750,4710,4710,4710,4710,0
|
|
20230927,094500,3866750,4710,4710,4710,4710,0
|
|
20230927,094400,3866750,4710,4710,4710,4710,0
|
|
20230927,094300,3866750,4710,4710,4710,4710,0
|
|
20230927,094200,3866750,4710,4710,4710,4710,0
|
|
20230927,094100,3866750,4710,4705,4710,4705,2
|
|
20230927,094000,3857335,4710,4705,4710,4705,4
|
|
20230927,093900,3838500,4710,4695,4710,4695,21
|
|
20230927,093800,3739890,4710,4710,4710,4710,0
|
|
20230927,093700,3739890,4710,4710,4710,4710,1
|
|
20230927,093600,3735180,4710,4710,4710,4710,0
|
|
20230927,093500,3735180,4710,4710,4710,4710,0
|
|
20230927,093400,3735180,4710,4710,4710,4710,0
|
|
20230927,093300,3735180,4710,4710,4710,4710,3
|
|
20230927,093200,3721050,4715,4715,4715,4715,0
|
|
20230927,093100,3721050,4715,4715,4715,4715,0
|
|
20230927,093000,3721050,4715,4715,4715,4715,0
|
|
20230927,092900,3721050,4715,4715,4720,4715,88
|
|
20230927,092800,3306125,4720,4720,4720,4720,2
|
|
20230927,092700,3296685,4720,4720,4720,4720,3
|
|
20230927,092600,3282525,4715,4715,4715,4715,0
|
|
20230927,092500,3282525,4715,4715,4715,4715,0
|
|
20230927,092400,3282525,4715,4715,4715,4715,0
|
|
20230927,092300,3282525,4715,4715,4715,4715,0
|
|
20230927,092200,3282525,4715,4695,4715,4695,293
|
|
20230927,092100,1901610,4695,4695,4695,4695,0
|
|
20230927,092000,1901610,4695,4695,4695,4695,0
|
|
20230927,091900,1901610,4695,4695,4695,4695,0
|
|
20230927,091800,1901610,4695,4695,4695,4695,0
|
|
20230927,091700,1901610,4695,4695,4695,4695,0
|
|
20230927,091600,1901610,4695,4695,4695,4695,0
|
|
20230927,091500,1901610,4695,4695,4695,4695,0
|
|
20230927,091400,1901610,4695,4695,4695,4695,0
|
|
20230927,091300,1901610,4695,4695,4695,4695,0
|
|
20230927,091200,1901610,4695,4695,4695,4695,0
|
|
20230927,091100,1901610,4695,4695,4695,4695,1
|
|
20230927,091000,1896915,4695,4695,4695,4695,0
|
|
20230927,090900,1896915,4695,4695,4695,4695,0
|
|
20230927,090800,1896915,4695,4695,4695,4695,0
|
|
20230927,090700,1896915,4695,4695,4695,4695,10
|
|
20230927,090600,1849965,4715,4715,4715,4715,0
|
|
20230927,090500,1849965,4715,4715,4715,4715,0
|
|
20230927,090400,1849965,4715,4700,4715,4700,2
|
|
20230927,090300,1840550,4715,4695,4715,4695,22
|
|
20230927,090200,1737045,4715,4715,4715,4715,1
|
|
20230927,090100,1732330,4670,4715,4715,4670,239
|
|
20230927,090000,608235,4715,4715,4715,4715,129
|