694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,203100,376543420,4800,4800,4800,4800,6525
|
|
20230921,203000,376543420,4800,4800,4800,4800,0
|
|
20230921,202900,376543420,4800,4800,4800,4800,0
|
|
20230921,202800,376543420,4800,4800,4800,4800,0
|
|
20230921,202700,376543420,4800,4800,4800,4800,0
|
|
20230921,202600,376543420,4800,4800,4800,4800,0
|
|
20230921,202500,376543420,4800,4800,4800,4800,0
|
|
20230921,202400,376543420,4800,4800,4800,4800,0
|
|
20230921,202300,376543420,4800,4800,4800,4800,0
|
|
20230921,202200,376543420,4800,4800,4800,4800,0
|
|
20230921,202100,376543420,4800,4800,4800,4800,0
|
|
20230921,202000,376543420,4800,4800,4800,4800,0
|
|
20230921,201900,376543420,4800,4800,4800,4800,0
|
|
20230921,201800,376543420,4800,4800,4800,4800,0
|
|
20230921,201700,376543420,4800,4800,4800,4800,0
|
|
20230921,201600,376543420,4800,4800,4800,4800,0
|
|
20230921,201500,376543420,4800,4800,4800,4800,0
|
|
20230921,201400,376543420,4800,4800,4800,4800,0
|
|
20230921,201300,376543420,4800,4800,4800,4800,0
|
|
20230921,201200,376543420,4800,4800,4800,4800,0
|
|
20230921,201100,376543420,4800,4800,4800,4800,0
|
|
20230921,201000,376543420,4800,4800,4800,4800,0
|
|
20230921,200900,376543420,4800,4800,4800,4800,0
|
|
20230921,200800,376543420,4800,4800,4800,4800,0
|
|
20230921,200700,376543420,4800,4800,4800,4800,0
|
|
20230921,200600,376543420,4800,4800,4800,4800,0
|
|
20230921,200500,376543420,4800,4800,4800,4800,0
|
|
20230921,200400,376543420,4800,4800,4800,4800,0
|
|
20230921,200300,376543420,4800,4800,4800,4800,0
|
|
20230921,200200,376543420,4800,4800,4800,4800,0
|
|
20230921,200100,376543420,4800,4800,4800,4800,6525
|
|
20230921,200000,376543420,4800,4800,4800,4800,0
|
|
20230921,195900,376543420,4800,4800,4800,4800,0
|
|
20230921,195800,376543420,4800,4800,4800,4800,0
|
|
20230921,195700,376543420,4800,4800,4800,4800,0
|
|
20230921,195600,376543420,4800,4800,4800,4800,0
|
|
20230921,195500,376543420,4800,4800,4800,4800,0
|
|
20230921,195400,376543420,4800,4800,4800,4800,0
|
|
20230921,195300,376543420,4800,4800,4800,4800,0
|
|
20230921,195200,376543420,4800,4800,4800,4800,0
|
|
20230921,195100,376543420,4800,4800,4800,4800,0
|
|
20230921,195000,376543420,4800,4800,4800,4800,0
|
|
20230921,194900,376543420,4800,4800,4800,4800,0
|
|
20230921,194800,376543420,4800,4800,4800,4800,0
|
|
20230921,194700,376543420,4800,4800,4800,4800,0
|
|
20230921,194600,376543420,4800,4800,4800,4800,0
|
|
20230921,194500,376543420,4800,4800,4800,4800,0
|
|
20230921,194400,376543420,4800,4800,4800,4800,0
|
|
20230921,194300,376543420,4800,4800,4800,4800,0
|
|
20230921,194200,376543420,4800,4800,4800,4800,0
|
|
20230921,194100,376543420,4800,4800,4800,4800,0
|
|
20230921,194000,376543420,4800,4800,4800,4800,0
|
|
20230921,193900,376543420,4800,4800,4800,4800,0
|
|
20230921,193800,376543420,4800,4800,4800,4800,0
|
|
20230921,193700,376543420,4800,4800,4800,4800,0
|
|
20230921,193600,376543420,4800,4800,4800,4800,0
|
|
20230921,193500,376543420,4800,4800,4800,4800,0
|
|
20230921,193400,376543420,4800,4800,4800,4800,0
|
|
20230921,193300,376543420,4800,4800,4800,4800,0
|
|
20230921,193200,376543420,4800,4800,4800,4800,0
|
|
20230921,193100,376543420,4800,4800,4800,4800,6525
|
|
20230921,193000,376543420,4800,4800,4800,4800,0
|
|
20230921,192900,376543420,4800,4800,4800,4800,0
|
|
20230921,192800,376543420,4800,4800,4800,4800,0
|
|
20230921,192700,376543420,4800,4800,4800,4800,0
|
|
20230921,192600,376543420,4800,4800,4800,4800,0
|
|
20230921,192500,376543420,4800,4800,4800,4800,0
|
|
20230921,192400,376543420,4800,4800,4800,4800,0
|
|
20230921,192300,376543420,4800,4800,4800,4800,0
|
|
20230921,192200,376543420,4800,4800,4800,4800,0
|
|
20230921,192100,376543420,4800,4800,4800,4800,0
|
|
20230921,192000,376543420,4800,4800,4800,4800,0
|
|
20230921,191900,376543420,4800,4800,4800,4800,0
|
|
20230921,191800,376543420,4800,4800,4800,4800,0
|
|
20230921,191700,376543420,4800,4800,4800,4800,0
|
|
20230921,191600,376543420,4800,4800,4800,4800,0
|
|
20230921,191500,376543420,4800,4800,4800,4800,0
|
|
20230921,191400,376543420,4800,4800,4800,4800,0
|
|
20230921,191300,376543420,4800,4800,4800,4800,0
|
|
20230921,191200,376543420,4800,4800,4800,4800,0
|
|
20230921,191100,376543420,4800,4800,4800,4800,0
|
|
20230921,191000,376543420,4800,4800,4800,4800,0
|
|
20230921,190900,376543420,4800,4800,4800,4800,0
|
|
20230921,190800,376543420,4800,4800,4800,4800,0
|
|
20230921,190700,376543420,4800,4800,4800,4800,0
|
|
20230921,190600,376543420,4800,4800,4800,4800,0
|
|
20230921,190500,376543420,4800,4800,4800,4800,0
|
|
20230921,190400,376543420,4800,4800,4800,4800,0
|
|
20230921,190300,376543420,4800,4800,4800,4800,0
|
|
20230921,190200,376543420,4800,4800,4800,4800,0
|
|
20230921,190100,376543420,4800,4800,4800,4800,6525
|
|
20230921,190000,376543420,4800,4800,4800,4800,0
|
|
20230921,185900,376543420,4800,4800,4800,4800,0
|
|
20230921,185800,376543420,4800,4800,4800,4800,0
|
|
20230921,185700,376543420,4800,4800,4800,4800,0
|
|
20230921,185600,376543420,4800,4800,4800,4800,0
|
|
20230921,185500,376543420,4800,4800,4800,4800,0
|
|
20230921,185400,376543420,4800,4800,4800,4800,0
|
|
20230921,185300,376543420,4800,4800,4800,4800,0
|
|
20230921,185200,376543420,4800,4800,4800,4800,0
|
|
20230921,185100,376543420,4800,4800,4800,4800,0
|
|
20230921,185000,376543420,4800,4800,4800,4800,0
|
|
20230921,184900,376543420,4800,4800,4800,4800,0
|
|
20230921,184800,376543420,4800,4800,4800,4800,0
|
|
20230921,184700,376543420,4800,4800,4800,4800,0
|
|
20230921,184600,376543420,4800,4800,4800,4800,0
|
|
20230921,184500,376543420,4800,4800,4800,4800,0
|
|
20230921,184400,376543420,4800,4800,4800,4800,0
|
|
20230921,184300,376543420,4800,4800,4800,4800,0
|
|
20230921,184200,376543420,4800,4800,4800,4800,0
|
|
20230921,184100,376543420,4800,4800,4800,4800,0
|
|
20230921,184000,376543420,4800,4800,4800,4800,0
|
|
20230921,183900,376543420,4800,4800,4800,4800,0
|
|
20230921,183800,376543420,4800,4800,4800,4800,0
|
|
20230921,183700,376543420,4800,4800,4800,4800,0
|
|
20230921,183600,376543420,4800,4800,4800,4800,0
|
|
20230921,183500,376543420,4800,4800,4800,4800,0
|
|
20230921,183400,376543420,4800,4800,4800,4800,0
|
|
20230921,183300,376543420,4800,4800,4800,4800,0
|
|
20230921,183200,376543420,4800,4800,4800,4800,0
|
|
20230921,183100,376543420,4800,4800,4800,4800,6525
|
|
20230921,183000,376543420,4800,4800,4800,4800,0
|
|
20230921,182900,376543420,4800,4800,4800,4800,0
|
|
20230921,182800,376543420,4800,4800,4800,4800,0
|
|
20230921,182700,376543420,4800,4800,4800,4800,0
|
|
20230921,182600,376543420,4800,4800,4800,4800,0
|
|
20230921,182500,376543420,4800,4800,4800,4800,0
|
|
20230921,182400,376543420,4800,4800,4800,4800,0
|
|
20230921,182300,376543420,4800,4800,4800,4800,0
|
|
20230921,182200,376543420,4800,4800,4800,4800,0
|
|
20230921,182100,376543420,4800,4800,4800,4800,0
|
|
20230921,182000,376543420,4800,4800,4800,4800,0
|
|
20230921,181900,376543420,4800,4800,4800,4800,0
|
|
20230921,181800,376543420,4800,4800,4800,4800,0
|
|
20230921,181700,376543420,4800,4800,4800,4800,0
|
|
20230921,181600,376543420,4800,4800,4800,4800,0
|
|
20230921,181500,376543420,4800,4800,4800,4800,0
|
|
20230921,181400,376543420,4800,4800,4800,4800,0
|
|
20230921,181300,376543420,4800,4800,4800,4800,0
|
|
20230921,181200,376543420,4800,4800,4800,4800,0
|
|
20230921,181100,376543420,4800,4800,4800,4800,0
|
|
20230921,181000,376543420,4800,4800,4800,4800,0
|
|
20230921,180900,376543420,4800,4800,4800,4800,0
|
|
20230921,180800,376543420,4800,4800,4800,4800,0
|
|
20230921,180700,376543420,4800,4800,4800,4800,0
|
|
20230921,180600,376543420,4800,4800,4800,4800,0
|
|
20230921,180500,376543420,4800,4800,4800,4800,0
|
|
20230921,180400,376543420,4800,4800,4800,4800,0
|
|
20230921,180300,376543420,4800,4800,4800,4800,0
|
|
20230921,180200,376543420,4800,4800,4800,4800,0
|
|
20230921,180100,376543420,4800,4800,4800,4800,6525
|
|
20230921,180000,376543420,4800,4800,4800,4800,0
|
|
20230921,175900,376543420,4800,4800,4800,4800,0
|
|
20230921,175800,376543420,4800,4800,4800,4800,0
|
|
20230921,175700,376543420,4800,4800,4800,4800,0
|
|
20230921,175600,376543420,4800,4800,4800,4800,0
|
|
20230921,175500,376543420,4800,4800,4800,4800,0
|
|
20230921,175400,376543420,4800,4800,4800,4800,0
|
|
20230921,175300,376543420,4800,4800,4800,4800,0
|
|
20230921,175200,376543420,4800,4800,4800,4800,0
|
|
20230921,175100,376543420,4800,4800,4800,4800,0
|
|
20230921,175000,376543420,4800,4800,4800,4800,0
|
|
20230921,174900,376543420,4800,4800,4800,4800,0
|
|
20230921,174800,376543420,4800,4800,4800,4800,0
|
|
20230921,174700,376543420,4800,4800,4800,4800,0
|
|
20230921,174600,376543420,4800,4800,4800,4800,0
|
|
20230921,174500,376543420,4800,4800,4800,4800,0
|
|
20230921,174400,376543420,4800,4800,4800,4800,0
|
|
20230921,174300,376543420,4800,4800,4800,4800,0
|
|
20230921,174200,376543420,4800,4800,4800,4800,0
|
|
20230921,174100,376543420,4800,4800,4800,4800,0
|
|
20230921,174000,376543420,4800,4800,4800,4800,0
|
|
20230921,173900,376543420,4800,4800,4800,4800,0
|
|
20230921,173800,376543420,4800,4800,4800,4800,0
|
|
20230921,173700,376543420,4800,4800,4800,4800,0
|
|
20230921,173600,376543420,4800,4800,4800,4800,0
|
|
20230921,173500,376543420,4800,4800,4800,4800,0
|
|
20230921,173400,376543420,4800,4800,4800,4800,0
|
|
20230921,173300,376543420,4800,4800,4800,4800,0
|
|
20230921,173200,376543420,4800,4800,4800,4800,0
|
|
20230921,173100,376543420,4800,4800,4800,4800,6525
|
|
20230921,173000,376543420,4800,4800,4800,4800,0
|
|
20230921,172900,376543420,4800,4800,4800,4800,0
|
|
20230921,172800,376543420,4800,4800,4800,4800,0
|
|
20230921,172700,376543420,4800,4800,4800,4800,0
|
|
20230921,172600,376543420,4800,4800,4800,4800,0
|
|
20230921,172500,376543420,4800,4800,4800,4800,0
|
|
20230921,172400,376543420,4800,4800,4800,4800,0
|
|
20230921,172300,376543420,4800,4800,4800,4800,0
|
|
20230921,172200,376543420,4800,4800,4800,4800,0
|
|
20230921,172100,376543420,4800,4800,4800,4800,0
|
|
20230921,172000,376543420,4800,4800,4800,4800,0
|
|
20230921,171900,376543420,4800,4800,4800,4800,0
|
|
20230921,171800,376543420,4800,4800,4800,4800,0
|
|
20230921,171700,376543420,4800,4800,4800,4800,0
|
|
20230921,171600,376543420,4800,4800,4800,4800,0
|
|
20230921,171500,376543420,4800,4800,4800,4800,0
|
|
20230921,171400,376543420,4800,4800,4800,4800,0
|
|
20230921,171300,376543420,4800,4800,4800,4800,0
|
|
20230921,171200,376543420,4800,4800,4800,4800,0
|
|
20230921,171100,376543420,4800,4800,4800,4800,0
|
|
20230921,171000,376543420,4800,4800,4800,4800,0
|
|
20230921,170900,376543420,4800,4800,4800,4800,0
|
|
20230921,170800,376543420,4800,4800,4800,4800,0
|
|
20230921,170700,376543420,4800,4800,4800,4800,0
|
|
20230921,170600,376543420,4800,4800,4800,4800,0
|
|
20230921,170500,376543420,4800,4800,4800,4800,0
|
|
20230921,170400,376543420,4800,4800,4800,4800,0
|
|
20230921,170300,376543420,4800,4800,4800,4800,0
|
|
20230921,170200,376543420,4800,4800,4800,4800,0
|
|
20230921,170100,376543420,4800,4800,4800,4800,6525
|
|
20230921,170000,376543420,4800,4800,4800,4800,0
|
|
20230921,165900,376543420,4800,4800,4800,4800,0
|
|
20230921,165800,376543420,4800,4800,4800,4800,0
|
|
20230921,165700,376543420,4800,4800,4800,4800,0
|
|
20230921,165600,376543420,4800,4800,4800,4800,0
|
|
20230921,165500,376543420,4800,4800,4800,4800,0
|
|
20230921,165400,376543420,4800,4800,4800,4800,0
|
|
20230921,165300,376543420,4800,4800,4800,4800,0
|
|
20230921,165200,376543420,4800,4800,4800,4800,0
|
|
20230921,165100,376543420,4800,4800,4800,4800,0
|
|
20230921,165000,376543420,4800,4800,4800,4800,0
|
|
20230921,164900,376543420,4800,4800,4800,4800,0
|
|
20230921,164800,376543420,4800,4800,4800,4800,0
|
|
20230921,164700,376543420,4800,4800,4800,4800,0
|
|
20230921,164600,376543420,4800,4800,4800,4800,0
|
|
20230921,164500,376543420,4800,4800,4800,4800,0
|
|
20230921,164400,376543420,4800,4800,4800,4800,0
|
|
20230921,164300,376543420,4800,4800,4800,4800,0
|
|
20230921,164200,376543420,4800,4800,4800,4800,0
|
|
20230921,164100,376543420,4800,4800,4800,4800,0
|
|
20230921,164000,376543420,4800,4800,4800,4800,0
|
|
20230921,163900,376543420,4800,4800,4800,4800,0
|
|
20230921,163800,376543420,4800,4800,4800,4800,0
|
|
20230921,163700,376543420,4800,4800,4800,4800,0
|
|
20230921,163600,376543420,4800,4800,4800,4800,0
|
|
20230921,163500,376543420,4800,4800,4800,4800,0
|
|
20230921,163400,376543420,4800,4800,4800,4800,0
|
|
20230921,163300,376543420,4800,4800,4800,4800,0
|
|
20230921,163200,376543420,4800,4800,4800,4800,0
|
|
20230921,163100,376543420,4800,4800,4800,4800,6525
|
|
20230921,163000,376543420,4800,4800,4800,4800,0
|
|
20230921,162900,376543420,4800,4800,4800,4800,0
|
|
20230921,162800,376543420,4800,4800,4800,4800,0
|
|
20230921,162700,376543420,4800,4800,4800,4800,0
|
|
20230921,162600,376543420,4800,4800,4800,4800,0
|
|
20230921,162500,376543420,4800,4800,4800,4800,0
|
|
20230921,162400,376543420,4800,4800,4800,4800,0
|
|
20230921,162300,376543420,4800,4800,4800,4800,0
|
|
20230921,162200,376543420,4800,4800,4800,4800,0
|
|
20230921,162100,376543420,4800,4800,4800,4800,0
|
|
20230921,162000,376543420,4800,4800,4800,4800,0
|
|
20230921,161900,376543420,4800,4800,4800,4800,0
|
|
20230921,161800,376543420,4800,4800,4800,4800,0
|
|
20230921,161700,376543420,4800,4800,4800,4800,0
|
|
20230921,161600,376543420,4800,4800,4800,4800,0
|
|
20230921,161500,376543420,4800,4800,4800,4800,0
|
|
20230921,161400,376543420,4800,4800,4800,4800,0
|
|
20230921,161300,376543420,4800,4800,4800,4800,0
|
|
20230921,161200,376543420,4800,4800,4800,4800,0
|
|
20230921,161100,376543420,4800,4800,4800,4800,0
|
|
20230921,161000,376543420,4800,4800,4800,4800,0
|
|
20230921,160900,376543420,4800,4800,4800,4800,0
|
|
20230921,160800,376543420,4800,4800,4800,4800,0
|
|
20230921,160700,376543420,4800,4800,4800,4800,0
|
|
20230921,160600,376543420,4800,4800,4800,4800,0
|
|
20230921,160500,376543420,4800,4800,4800,4800,0
|
|
20230921,160400,376543420,4800,4800,4800,4800,0
|
|
20230921,160300,376543420,4800,4800,4800,4800,0
|
|
20230921,160200,376543420,4800,4800,4800,4800,0
|
|
20230921,160100,376543420,4800,4800,4800,4800,6525
|
|
20230921,160000,376543420,4800,4800,4800,4800,0
|
|
20230921,155900,376543420,4800,4800,4800,4800,0
|
|
20230921,155800,376543420,4800,4800,4800,4800,0
|
|
20230921,155700,376543420,4800,4800,4800,4800,0
|
|
20230921,155600,376543420,4800,4800,4800,4800,0
|
|
20230921,155500,376543420,4800,4800,4800,4800,0
|
|
20230921,155400,376543420,4800,4800,4800,4800,0
|
|
20230921,155300,376543420,4800,4800,4800,4800,0
|
|
20230921,155200,376543420,4800,4800,4800,4800,0
|
|
20230921,155100,376543420,4800,4800,4800,4800,0
|
|
20230921,155000,376543420,4800,4800,4800,4800,0
|
|
20230921,154900,376543420,4800,4800,4800,4800,0
|
|
20230921,154800,376543420,4800,4800,4800,4800,0
|
|
20230921,154700,376543420,4800,4800,4800,4800,0
|
|
20230921,154600,376543420,4800,4800,4800,4800,0
|
|
20230921,154500,376543420,4800,4800,4800,4800,0
|
|
20230921,154400,376543420,4800,4800,4800,4800,0
|
|
20230921,154300,376543420,4800,4800,4800,4800,0
|
|
20230921,154200,376543420,4800,4800,4800,4800,0
|
|
20230921,154100,376543420,4800,4800,4800,4800,0
|
|
20230921,154000,376543420,4800,4800,4800,4800,0
|
|
20230921,153900,376543420,4800,4800,4800,4800,0
|
|
20230921,153800,376543420,4800,4800,4800,4800,0
|
|
20230921,153700,376543420,4800,4800,4800,4800,0
|
|
20230921,153600,376543420,4800,4800,4800,4800,0
|
|
20230921,153500,376543420,4800,4800,4800,4800,0
|
|
20230921,153400,376543420,4800,4800,4800,4800,0
|
|
20230921,153300,376543420,4800,4800,4800,4800,0
|
|
20230921,153200,376543420,4800,4800,4800,4800,0
|
|
20230921,153100,376543420,4800,4800,4800,4800,6525
|
|
20230921,153000,376543420,4800,4800,4800,4800,6525
|
|
20230921,152900,345223420,4850,4850,4850,4850,0
|
|
20230921,152800,345223420,4850,4850,4850,4850,0
|
|
20230921,152700,345223420,4850,4850,4850,4850,0
|
|
20230921,152600,345223420,4850,4850,4850,4850,0
|
|
20230921,152500,345223420,4850,4850,4850,4850,0
|
|
20230921,152400,345223420,4850,4850,4850,4850,0
|
|
20230921,152300,345223420,4850,4850,4850,4850,0
|
|
20230921,152200,345223420,4850,4850,4850,4850,0
|
|
20230921,152100,345223420,4850,4850,4850,4850,0
|
|
20230921,152000,345223420,4850,4850,4850,4850,0
|
|
20230921,151900,345223420,4850,4850,4850,4850,12
|
|
20230921,151800,345165220,4800,4810,4865,4800,1853
|
|
20230921,151700,336261150,4800,4835,4835,4800,4500
|
|
20230921,151600,314611360,4835,4830,4835,4825,1156
|
|
20230921,151500,309027830,4825,4835,4835,4825,187
|
|
20230921,151400,308124900,4830,4830,4835,4825,413
|
|
20230921,151300,306129630,4835,4835,4835,4835,43
|
|
20230921,151200,305921725,4830,4830,4830,4830,0
|
|
20230921,151100,305921725,4830,4865,4865,4830,63
|
|
20230921,151000,305617390,4825,4850,4850,4825,32
|
|
20230921,150900,305462415,4850,4850,4850,4850,21
|
|
20230921,150800,305360565,4850,4830,4850,4830,11
|
|
20230921,150700,305307415,4825,4830,4850,4825,254
|
|
20230921,150600,304080595,4825,4830,4830,4825,6
|
|
20230921,150500,304051640,4825,4825,4825,4825,30
|
|
20230921,150400,303906890,4850,4850,4850,4850,6
|
|
20230921,150300,303877790,4815,4825,4825,4815,340
|
|
20230921,150200,302240620,4870,4825,4870,4825,2
|
|
20230921,150100,302230925,4815,4855,4855,4815,200
|
|
20230921,150000,301265525,4870,4870,4870,4870,1
|
|
20230921,145900,301260655,4875,4875,4875,4875,0
|
|
20230921,145800,301260655,4875,4875,4875,4875,4
|
|
20230921,145700,301241155,4855,4835,4855,4835,320
|
|
20230921,145600,299693375,4855,4855,4855,4855,0
|
|
20230921,145500,299693375,4855,4855,4855,4855,10
|
|
20230921,145400,299644825,4810,4840,4865,4810,1397
|
|
20230921,145300,292903105,4865,4855,4865,4855,300
|
|
20230921,145200,291445110,4860,4860,4860,4860,0
|
|
20230921,145100,291445110,4860,4860,4860,4860,0
|
|
20230921,145000,291445110,4860,4860,4860,4860,1
|
|
20230921,144900,291440250,4800,4860,4860,4800,4093
|
|
20230921,144800,271682165,4865,4865,4865,4865,470
|
|
20230921,144700,269395615,4865,4865,4865,4865,459
|
|
20230921,144600,267162580,4865,4860,4865,4860,205
|
|
20230921,144500,266165590,4850,4850,4850,4850,760
|
|
20230921,144400,262479590,4850,4850,4850,4850,1
|
|
20230921,144300,262474740,4830,4860,4860,4830,1545
|
|
20230921,144200,254982765,4860,4860,4860,4860,0
|
|
20230921,144100,254982765,4860,4875,4875,4860,3373
|
|
20230921,144000,238566440,4875,4875,4875,4875,9
|
|
20230921,143900,238522565,4880,4880,4880,4880,0
|
|
20230921,143800,238522565,4880,4880,4880,4880,62
|
|
20230921,143700,238220005,4880,4880,4880,4880,65
|
|
20230921,143600,237902805,4880,4880,4880,4880,100
|
|
20230921,143500,237414805,4880,4880,4880,4880,125
|
|
20230921,143400,236804805,4880,4880,4880,4880,0
|
|
20230921,143300,236804805,4880,4885,4885,4880,393
|
|
20230921,143200,234886955,4885,4885,4885,4885,11
|
|
20230921,143100,234833220,4885,4885,4885,4885,228
|
|
20230921,143000,233719440,4885,4890,4890,4885,1071
|
|
20230921,142900,228482520,4890,4895,4895,4890,703
|
|
20230921,142800,225041525,4900,4900,4900,4900,0
|
|
20230921,142700,225041525,4900,4905,4905,4900,382
|
|
20230921,142600,223169190,4910,4910,4910,4910,0
|
|
20230921,142500,223169190,4910,4910,4910,4910,0
|
|
20230921,142400,223169190,4910,4910,4910,4910,0
|
|
20230921,142300,223169190,4910,4910,4910,4910,0
|
|
20230921,142200,223169190,4910,4910,4910,4910,0
|
|
20230921,142100,223169190,4910,4910,4910,4910,14
|
|
20230921,142000,223100450,4910,4910,4910,4910,3
|
|
20230921,141900,223085720,4910,4920,4920,4910,103
|
|
20230921,141800,222578990,4925,4925,4925,4925,0
|
|
20230921,141700,222578990,4925,4925,4925,4925,0
|
|
20230921,141600,222578990,4925,4925,4925,4925,3
|
|
20230921,141500,222564215,4920,4920,4920,4920,0
|
|
20230921,141400,222564215,4920,4920,4920,4920,0
|
|
20230921,141300,222564215,4920,4920,4920,4920,10
|
|
20230921,141200,222515015,4930,4930,4930,4930,0
|
|
20230921,141100,222515015,4930,4930,4930,4930,0
|
|
20230921,141000,222515015,4930,4930,4930,4930,0
|
|
20230921,140900,222515015,4930,4930,4930,4930,0
|
|
20230921,140800,222515015,4930,4930,4930,4930,0
|
|
20230921,140700,222515015,4930,4930,4930,4930,0
|
|
20230921,140600,222515015,4930,4930,4930,4930,0
|
|
20230921,140500,222515015,4930,4930,4930,4930,0
|
|
20230921,140400,222515015,4930,4925,4930,4925,10
|
|
20230921,140300,222465730,4920,4920,4920,4920,0
|
|
20230921,140200,222465730,4920,4925,4925,4920,3
|
|
20230921,140100,222450965,4930,4930,4930,4930,98
|
|
20230921,140000,221967825,4930,4930,4930,4930,2
|
|
20230921,135900,221957965,4935,4935,4935,4935,0
|
|
20230921,135800,221957965,4935,4935,4935,4935,3
|
|
20230921,135700,221943160,4935,4935,4935,4935,0
|
|
20230921,135600,221943160,4935,4935,4935,4935,0
|
|
20230921,135500,221943160,4935,4935,4935,4935,0
|
|
20230921,135400,221943160,4935,4935,4935,4935,0
|
|
20230921,135300,221943160,4935,4935,4935,4935,0
|
|
20230921,135200,221943160,4935,4935,4935,4935,0
|
|
20230921,135100,221943160,4935,4935,4935,4935,0
|
|
20230921,135000,221943160,4935,4935,4935,4935,0
|
|
20230921,134900,221943160,4935,4935,4935,4935,0
|
|
20230921,134800,221943160,4935,4935,4935,4935,21
|
|
20230921,134700,221839525,4935,4935,4935,4935,0
|
|
20230921,134600,221839525,4935,4935,4935,4935,0
|
|
20230921,134500,221839525,4935,4935,4935,4935,0
|
|
20230921,134400,221839525,4935,4935,4935,4935,0
|
|
20230921,134300,221839525,4935,4935,4935,4935,0
|
|
20230921,134200,221839525,4935,4935,4935,4935,60
|
|
20230921,134100,221543425,4935,4935,4935,4935,0
|
|
20230921,134000,221543425,4935,4935,4935,4935,0
|
|
20230921,133900,221543425,4935,4935,4935,4935,1
|
|
20230921,133800,221538490,4900,4900,4900,4900,0
|
|
20230921,133700,221538490,4900,4900,4900,4900,0
|
|
20230921,133600,221538490,4900,4900,4900,4900,0
|
|
20230921,133500,221538490,4900,4910,4910,4900,3000
|
|
20230921,133400,206834880,4915,4915,4915,4915,0
|
|
20230921,133300,206834880,4915,4915,4915,4915,0
|
|
20230921,133200,206834880,4915,4915,4915,4915,0
|
|
20230921,133100,206834880,4915,4915,4915,4915,407
|
|
20230921,133000,204834475,4915,4915,4915,4915,0
|
|
20230921,132900,204834475,4915,4915,4915,4915,0
|
|
20230921,132800,204834475,4915,4915,4915,4915,0
|
|
20230921,132700,204834475,4915,4915,4915,4915,329
|
|
20230921,132600,203217440,4915,4915,4915,4915,500
|
|
20230921,132500,200759940,4915,4915,4915,4915,0
|
|
20230921,132400,200759940,4915,4915,4915,4915,0
|
|
20230921,132300,200759940,4915,4915,4915,4915,0
|
|
20230921,132200,200759940,4915,4915,4915,4915,0
|
|
20230921,132100,200759940,4915,4915,4915,4915,0
|
|
20230921,132000,200759940,4915,4915,4915,4915,0
|
|
20230921,131900,200759940,4915,4915,4915,4915,0
|
|
20230921,131800,200759940,4915,4915,4915,4915,0
|
|
20230921,131700,200759940,4915,4915,4915,4915,0
|
|
20230921,131600,200759940,4915,4915,4915,4915,0
|
|
20230921,131500,200759940,4915,4915,4915,4915,0
|
|
20230921,131400,200759940,4915,4915,4915,4915,0
|
|
20230921,131300,200759940,4915,4915,4915,4915,0
|
|
20230921,131200,200759940,4915,4915,4915,4915,0
|
|
20230921,131100,200759940,4915,4915,4915,4915,0
|
|
20230921,131000,200759940,4915,4915,4915,4915,0
|
|
20230921,130900,200759940,4915,4915,4915,4915,0
|
|
20230921,130800,200759940,4915,4915,4915,4915,64
|
|
20230921,130700,200445380,4910,4910,4910,4910,304
|
|
20230921,130600,198952740,4900,4900,4900,4900,8
|
|
20230921,130500,198913540,4900,4900,4900,4900,15
|
|
20230921,130400,198840040,4900,4905,4905,4900,218
|
|
20230921,130300,197771510,4900,4900,4900,4900,0
|
|
20230921,130200,197771510,4900,4900,4900,4900,0
|
|
20230921,130100,197771510,4900,4900,4900,4900,0
|
|
20230921,130000,197771510,4900,4900,4900,4900,0
|
|
20230921,125900,197771510,4900,4900,4900,4900,0
|
|
20230921,125800,197771510,4900,4900,4900,4900,0
|
|
20230921,125700,197771510,4900,4900,4900,4900,0
|
|
20230921,125600,197771510,4900,4900,4900,4900,0
|
|
20230921,125500,197771510,4900,4900,4900,4900,0
|
|
20230921,125400,197771510,4900,4900,4900,4900,0
|
|
20230921,125300,197771510,4900,4900,4900,4900,0
|
|
20230921,125200,197771510,4900,4900,4900,4900,0
|
|
20230921,125100,197771510,4900,4900,4900,4900,0
|
|
20230921,125000,197771510,4900,4900,4900,4900,0
|
|
20230921,124900,197771510,4900,4900,4900,4900,102
|
|
20230921,124800,197271710,4905,4910,4910,4905,1014
|
|
20230921,124700,192297970,4910,4910,4910,4910,5
|
|
20230921,124600,192273420,4900,4900,4900,4900,0
|
|
20230921,124500,192273420,4900,4910,4910,4900,756
|
|
20230921,124400,188567480,4915,4915,4915,4915,0
|
|
20230921,124300,188567480,4915,4915,4915,4915,100
|
|
20230921,124200,188075980,4915,4915,4915,4915,0
|
|
20230921,124100,188075980,4915,4915,4915,4915,0
|
|
20230921,124000,188075980,4915,4915,4915,4915,0
|
|
20230921,123900,188075980,4915,4915,4915,4915,0
|
|
20230921,123800,188075980,4915,4915,4915,4915,203
|
|
20230921,123700,187078235,4915,4915,4915,4915,0
|
|
20230921,123600,187078235,4915,4915,4915,4915,0
|
|
20230921,123500,187078235,4915,4915,4915,4915,2
|
|
20230921,123400,187068405,4945,4945,4945,4945,0
|
|
20230921,123300,187068405,4945,4945,4945,4945,0
|
|
20230921,123200,187068405,4945,4945,4945,4945,0
|
|
20230921,123100,187068405,4945,4945,4945,4945,0
|
|
20230921,123000,187068405,4945,4945,4945,4945,0
|
|
20230921,122900,187068405,4945,4945,4945,4945,0
|
|
20230921,122800,187068405,4945,4945,4945,4945,1
|
|
20230921,122700,187063460,4905,4905,4905,4905,0
|
|
20230921,122600,187063460,4905,4935,4935,4905,656
|
|
20230921,122500,183826400,4935,4930,4935,4930,354
|
|
20230921,122400,182079435,4930,4930,4930,4930,0
|
|
20230921,122300,182079435,4930,4930,4930,4930,0
|
|
20230921,122200,182079435,4930,4930,4930,4930,18
|
|
20230921,122100,181990695,4900,4900,4900,4900,0
|
|
20230921,122000,181990695,4900,4915,4915,4900,4000
|
|
20230921,121900,162377340,4915,4915,4915,4915,0
|
|
20230921,121800,162377340,4915,4920,4920,4915,320
|
|
20230921,121700,160803890,4920,4930,4930,4920,200
|
|
20230921,121600,159818495,4930,4930,4930,4930,0
|
|
20230921,121500,159818495,4930,4930,4930,4930,0
|
|
20230921,121400,159818495,4930,4930,4930,4930,9
|
|
20230921,121300,159774125,4930,4930,4930,4930,9
|
|
20230921,121200,159729755,4930,4935,4935,4930,249
|
|
20230921,121100,158501030,4935,4935,4935,4935,0
|
|
20230921,121000,158501030,4935,4935,4935,4935,1
|
|
20230921,120900,158496095,4935,4935,4935,4935,30
|
|
20230921,120800,158348045,4935,4935,4935,4935,0
|
|
20230921,120700,158348045,4935,4940,4940,4935,822
|
|
20230921,120600,154287510,4940,4940,4940,4940,16
|
|
20230921,120500,154208470,4945,4945,4945,4945,0
|
|
20230921,120400,154208470,4945,4945,4945,4945,0
|
|
20230921,120300,154208470,4945,4945,4945,4945,6
|
|
20230921,120200,154178800,4945,4945,4945,4945,0
|
|
20230921,120100,154178800,4945,4945,4945,4945,0
|
|
20230921,120000,154178800,4945,4945,4945,4945,2
|
|
20230921,115900,154168910,4940,4940,4940,4940,4
|
|
20230921,115800,154149150,4940,4945,4945,4940,1004
|
|
20230921,115700,149184535,4950,4950,4950,4950,0
|
|
20230921,115600,149184535,4950,4950,4950,4950,10
|
|
20230921,115500,149135035,4945,4945,4945,4945,0
|
|
20230921,115400,149135035,4945,4945,4945,4945,0
|
|
20230921,115300,149135035,4945,4945,4945,4945,21
|
|
20230921,115200,149031190,4950,4950,4950,4950,0
|
|
20230921,115100,149031190,4950,4950,4950,4950,0
|
|
20230921,115000,149031190,4950,4950,4950,4950,7
|
|
20230921,114900,148996540,4945,4945,4945,4945,11
|
|
20230921,114800,148942145,4945,4945,4945,4945,0
|
|
20230921,114700,148942145,4945,4945,4945,4945,0
|
|
20230921,114600,148942145,4945,4945,4945,4945,21
|
|
20230921,114500,148838300,4945,4945,4945,4945,0
|
|
20230921,114400,148838300,4945,4945,4945,4945,0
|
|
20230921,114300,148838300,4945,4950,4950,4945,11
|
|
20230921,114200,148783855,4950,4950,4950,4950,0
|
|
20230921,114100,148783855,4950,4950,4950,4950,24
|
|
20230921,114000,148665055,4945,4945,4945,4945,0
|
|
20230921,113900,148665055,4945,4945,4945,4945,3
|
|
20230921,113800,148650220,4940,4940,4940,4940,7
|
|
20230921,113700,148615640,4940,4940,4940,4940,7
|
|
20230921,113600,148581060,4940,4940,4940,4940,190
|
|
20230921,113500,147642460,4940,4940,4940,4940,0
|
|
20230921,113400,147642460,4940,4940,4940,4940,5
|
|
20230921,113300,147617760,4940,4940,4940,4940,3
|
|
20230921,113200,147602940,4935,4945,4945,4935,91
|
|
20230921,113100,147153350,4945,4945,4945,4945,0
|
|
20230921,113000,147153350,4945,4945,4945,4945,1
|
|
20230921,112900,147148405,4945,4945,4945,4945,0
|
|
20230921,112800,147148405,4945,4945,4945,4945,0
|
|
20230921,112700,147148405,4945,4945,4945,4945,6
|
|
20230921,112600,147118735,4960,4960,4960,4960,0
|
|
20230921,112500,147118735,4960,4960,4960,4960,0
|
|
20230921,112400,147118735,4960,4960,4960,4960,0
|
|
20230921,112300,147118735,4960,4960,4960,4960,30
|
|
20230921,112200,146969935,4975,4975,4975,4975,0
|
|
20230921,112100,146969935,4975,4975,4975,4975,1
|
|
20230921,112000,146964960,4940,4940,4940,4940,100
|
|
20230921,111900,146470960,4970,4970,4970,4970,0
|
|
20230921,111800,146470960,4970,4970,4970,4970,0
|
|
20230921,111700,146470960,4970,4970,4970,4970,0
|
|
20230921,111600,146470960,4970,4970,4970,4970,0
|
|
20230921,111500,146470960,4970,4970,4970,4970,0
|
|
20230921,111400,146470960,4970,4970,4970,4970,0
|
|
20230921,111300,146470960,4970,4970,4970,4970,0
|
|
20230921,111200,146470960,4970,4970,4970,4970,0
|
|
20230921,111100,146470960,4970,4965,4970,4965,100
|
|
20230921,111000,145973965,4970,4970,4970,4970,0
|
|
20230921,110900,145973965,4970,4945,4970,4945,32
|
|
20230921,110800,145815425,4980,4980,4980,4980,0
|
|
20230921,110700,145815425,4980,4955,4980,4955,269
|
|
20230921,110600,144478725,4955,4955,4955,4955,1
|
|
20230921,110500,144473770,4940,4960,4960,4940,86
|
|
20230921,110400,144048630,4960,4955,4960,4955,400
|
|
20230921,110300,142064720,4960,4960,4965,4960,501
|
|
20230921,110200,139577805,4960,4955,4960,4955,16
|
|
20230921,110100,139498465,4950,4940,4950,4940,121
|
|
20230921,110000,138900715,4935,4935,4935,4935,0
|
|
20230921,105900,138900715,4935,4935,4935,4935,0
|
|
20230921,105800,138900715,4935,4935,4935,4935,0
|
|
20230921,105700,138900715,4935,4935,4935,4935,0
|
|
20230921,105600,138900715,4935,4935,4935,4935,0
|
|
20230921,105500,138900715,4935,4935,4935,4935,0
|
|
20230921,105400,138900715,4935,4935,4935,4935,1
|
|
20230921,105300,138895780,4935,4935,4935,4935,0
|
|
20230921,105200,138895780,4935,4935,4935,4935,1
|
|
20230921,105100,138890845,4935,4960,4960,4935,60
|
|
20230921,105000,138594495,4965,4965,4965,4965,0
|
|
20230921,104900,138594495,4965,4965,4965,4965,99
|
|
20230921,104800,138102960,4965,4965,4965,4965,0
|
|
20230921,104700,138102960,4965,4960,4965,4960,1000
|
|
20230921,104600,133138555,4960,4960,4960,4960,0
|
|
20230921,104500,133138555,4960,4960,4960,4960,1
|
|
20230921,104400,133133595,4955,4955,4955,4955,0
|
|
20230921,104300,133133595,4955,4955,4955,4955,7
|
|
20230921,104200,133098910,4955,4955,4955,4955,1
|
|
20230921,104100,133093955,4955,4960,4960,4955,24
|
|
20230921,104000,132975030,4955,4955,4955,4955,1
|
|
20230921,103900,132970075,4950,4945,4950,4945,1447
|
|
20230921,103800,125807615,4950,4950,4950,4950,0
|
|
20230921,103700,125807615,4950,4950,4950,4950,0
|
|
20230921,103600,125807615,4950,4950,4950,4950,0
|
|
20230921,103500,125807615,4950,4950,4950,4950,1
|
|
20230921,103400,125802665,4910,4910,4910,4910,0
|
|
20230921,103300,125802665,4910,4940,4960,4910,362
|
|
20230921,103200,124012830,4935,4930,4935,4930,22
|
|
20230921,103100,123904325,4905,4905,4905,4905,0
|
|
20230921,103000,123904325,4905,4905,4905,4905,4
|
|
20230921,102900,123884705,4900,4900,4900,4900,0
|
|
20230921,102800,123884705,4900,4900,4900,4900,0
|
|
20230921,102700,123884705,4900,4900,4900,4900,0
|
|
20230921,102600,123884705,4900,4900,4900,4900,0
|
|
20230921,102500,123884705,4900,4900,4900,4900,0
|
|
20230921,102400,123884705,4900,4900,4900,4900,0
|
|
20230921,102300,123884705,4900,4900,4900,4900,0
|
|
20230921,102200,123884705,4900,4900,4900,4900,1
|
|
20230921,102100,123879805,4890,4910,4910,4890,1219
|
|
20230921,102000,117909315,4900,4900,4900,4900,0
|
|
20230921,101900,117909315,4900,4900,4900,4900,0
|
|
20230921,101800,117909315,4900,4900,4900,4900,0
|
|
20230921,101700,117909315,4900,4950,4950,4900,662
|
|
20230921,101600,114665455,4900,4910,4910,4900,47
|
|
20230921,101500,114434860,4960,4960,4960,4925,623
|
|
20230921,101400,111348680,4960,4945,4960,4945,139
|
|
20230921,101300,110661130,4960,4955,4960,4955,311
|
|
20230921,101200,109120120,4970,4920,4970,4920,443
|
|
20230921,101100,106929460,4920,4900,4920,4860,2847
|
|
20230921,101000,92989380,4900,4960,4960,4900,7136
|
|
20230921,100900,57865665,4955,4970,4970,4955,651
|
|
20230921,100800,54636705,4965,4965,4965,4965,0
|
|
20230921,100700,54636705,4965,4975,4975,4965,905
|
|
20230921,100600,50142990,4975,4980,4980,4975,261
|
|
20230921,100500,48844275,5000,5010,5010,5000,102
|
|
20230921,100400,48334255,5010,5000,5010,5000,6
|
|
20230921,100300,48304245,5000,5000,5000,5000,0
|
|
20230921,100200,48304245,5000,5000,5000,5000,20
|
|
20230921,100100,48204245,5000,5000,5000,5000,1
|
|
20230921,100000,48199245,5000,5000,5000,5000,51
|
|
20230921,095900,47944245,5000,4975,5000,4965,854
|
|
20230921,095800,43699055,4965,4965,4965,4965,0
|
|
20230921,095700,43699055,4965,4965,4965,4965,0
|
|
20230921,095600,43699055,4965,4980,4980,4965,773
|
|
20230921,095500,39849545,4980,4995,4995,4980,790
|
|
20230921,095400,35910825,4995,4995,4995,4995,0
|
|
20230921,095300,35910825,4995,5000,5000,4995,76
|
|
20230921,095200,35530830,5000,5050,5050,5000,155
|
|
20230921,095100,34754840,5050,5050,5050,5050,9
|
|
20230921,095000,34709390,5050,5050,5050,5050,0
|
|
20230921,094900,34709390,5050,5050,5050,5050,0
|
|
20230921,094800,34709390,5050,5050,5050,5050,0
|
|
20230921,094700,34709390,5050,5050,5050,5050,5
|
|
20230921,094600,34684140,5050,5010,5050,5000,501
|
|
20230921,094500,32178170,5020,5020,5020,5020,201
|
|
20230921,094400,31169150,5050,5050,5050,5050,0
|
|
20230921,094300,31169150,5050,5050,5050,5050,0
|
|
20230921,094200,31169150,5050,5050,5050,5050,1
|
|
20230921,094100,31164100,5060,5060,5060,5060,0
|
|
20230921,094000,31164100,5060,5030,5060,5030,200
|
|
20230921,093900,30154480,5030,5020,5030,5020,5
|
|
20230921,093800,30129350,5020,5020,5020,5020,0
|
|
20230921,093700,30129350,5020,5010,5020,5010,51
|
|
20230921,093600,29873830,5010,5010,5010,5000,3031
|
|
20230921,093500,14708070,5020,5030,5030,5020,406
|
|
20230921,093400,12669540,5060,5060,5060,5060,0
|
|
20230921,093300,12669540,5060,5060,5060,5060,1
|
|
20230921,093200,12664480,5050,5050,5050,5050,0
|
|
20230921,093100,12664480,5050,5050,5050,5050,0
|
|
20230921,093000,12664480,5050,5050,5050,5050,0
|
|
20230921,092900,12664480,5050,5060,5060,5050,658
|
|
20230921,092800,9341570,5070,5070,5070,5070,27
|
|
20230921,092700,9204680,5070,5070,5070,5070,23
|
|
20230921,092600,9088070,5070,5070,5070,5070,0
|
|
20230921,092500,9088070,5070,5070,5070,5070,6
|
|
20230921,092400,9057650,5070,5070,5070,5070,0
|
|
20230921,092300,9057650,5070,5070,5070,5070,0
|
|
20230921,092200,9057650,5070,5070,5070,5070,0
|
|
20230921,092100,9057650,5070,5070,5070,5070,0
|
|
20230921,092000,9057650,5070,5070,5070,5070,0
|
|
20230921,091900,9057650,5070,5070,5070,5070,1
|
|
20230921,091800,9052580,5050,5050,5050,5050,165
|
|
20230921,091700,8219330,5050,5050,5050,5050,10
|
|
20230921,091600,8168830,5010,5010,5010,5010,0
|
|
20230921,091500,8168830,5010,5010,5010,5010,0
|
|
20230921,091400,8168830,5010,5020,5020,5010,7
|
|
20230921,091300,8133740,5010,5010,5010,5010,0
|
|
20230921,091200,8133740,5010,5010,5010,5010,2
|
|
20230921,091100,8123720,5010,5010,5010,5010,0
|
|
20230921,091000,8123720,5010,5070,5070,5010,201
|
|
20230921,090900,7116430,5020,5020,5020,5010,190
|
|
20230921,090800,6162680,5020,5040,5040,5020,200
|
|
20230921,090700,5157150,5080,5060,5080,5060,15
|
|
20230921,090600,5081090,5030,5040,5040,5030,500
|
|
20230921,090500,2565760,5030,5030,5030,5030,200
|
|
20230921,090400,1559760,5030,5030,5030,5030,100
|
|
20230921,090300,1056760,5010,5010,5010,5010,0
|
|
20230921,090200,1056760,5010,5010,5010,5010,0
|
|
20230921,090100,1056760,5010,5020,5020,5010,155
|
|
20230921,090000,280040,5020,5120,5120,5010,55
|