700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203700,141404465,4455,4455,4455,4455,504
|
|
20230926,203600,141404465,4455,4455,4455,4455,0
|
|
20230926,203500,141404465,4455,4455,4455,4455,0
|
|
20230926,203400,141404465,4455,4455,4455,4455,0
|
|
20230926,203300,141404465,4455,4455,4455,4455,0
|
|
20230926,203200,141404465,4455,4455,4455,4455,0
|
|
20230926,203100,141404465,4455,4455,4455,4455,0
|
|
20230926,203000,141404465,4455,4455,4455,4455,0
|
|
20230926,202900,141404465,4455,4455,4455,4455,0
|
|
20230926,202800,141404465,4455,4455,4455,4455,0
|
|
20230926,202700,141404465,4455,4455,4455,4455,0
|
|
20230926,202600,141404465,4455,4455,4455,4455,0
|
|
20230926,202500,141404465,4455,4455,4455,4455,0
|
|
20230926,202400,141404465,4455,4455,4455,4455,0
|
|
20230926,202300,141404465,4455,4455,4455,4455,0
|
|
20230926,202200,141404465,4455,4455,4455,4455,0
|
|
20230926,202100,141404465,4455,4455,4455,4455,0
|
|
20230926,202000,141404465,4455,4455,4455,4455,0
|
|
20230926,201900,141404465,4455,4455,4455,4455,0
|
|
20230926,201800,141404465,4455,4455,4455,4455,0
|
|
20230926,201700,141404465,4455,4455,4455,4455,0
|
|
20230926,201600,141404465,4455,4455,4455,4455,0
|
|
20230926,201500,141404465,4455,4455,4455,4455,0
|
|
20230926,201400,141404465,4455,4455,4455,4455,0
|
|
20230926,201300,141404465,4455,4455,4455,4455,0
|
|
20230926,201200,141404465,4455,4455,4455,4455,0
|
|
20230926,201100,141404465,4455,4455,4455,4455,0
|
|
20230926,201000,141404465,4455,4455,4455,4455,0
|
|
20230926,200900,141404465,4455,4455,4455,4455,0
|
|
20230926,200800,141404465,4455,4455,4455,4455,0
|
|
20230926,200700,141404465,4455,4455,4455,4455,504
|
|
20230926,200600,141404465,4455,4455,4455,4455,0
|
|
20230926,200500,141404465,4455,4455,4455,4455,0
|
|
20230926,200400,141404465,4455,4455,4455,4455,0
|
|
20230926,200300,141404465,4455,4455,4455,4455,0
|
|
20230926,200200,141404465,4455,4455,4455,4455,0
|
|
20230926,200100,141404465,4455,4455,4455,4455,0
|
|
20230926,200000,141404465,4455,4455,4455,4455,0
|
|
20230926,195900,141404465,4455,4455,4455,4455,0
|
|
20230926,195800,141404465,4455,4455,4455,4455,0
|
|
20230926,195700,141404465,4455,4455,4455,4455,0
|
|
20230926,195600,141404465,4455,4455,4455,4455,0
|
|
20230926,195500,141404465,4455,4455,4455,4455,0
|
|
20230926,195400,141404465,4455,4455,4455,4455,0
|
|
20230926,195300,141404465,4455,4455,4455,4455,0
|
|
20230926,195200,141404465,4455,4455,4455,4455,0
|
|
20230926,195100,141404465,4455,4455,4455,4455,0
|
|
20230926,195000,141404465,4455,4455,4455,4455,0
|
|
20230926,194900,141404465,4455,4455,4455,4455,0
|
|
20230926,194800,141404465,4455,4455,4455,4455,0
|
|
20230926,194700,141404465,4455,4455,4455,4455,0
|
|
20230926,194600,141404465,4455,4455,4455,4455,0
|
|
20230926,194500,141404465,4455,4455,4455,4455,0
|
|
20230926,194400,141404465,4455,4455,4455,4455,0
|
|
20230926,194300,141404465,4455,4455,4455,4455,0
|
|
20230926,194200,141404465,4455,4455,4455,4455,0
|
|
20230926,194100,141404465,4455,4455,4455,4455,0
|
|
20230926,194000,141404465,4455,4455,4455,4455,0
|
|
20230926,193900,141404465,4455,4455,4455,4455,0
|
|
20230926,193800,141404465,4455,4455,4455,4455,0
|
|
20230926,193700,141404465,4455,4455,4455,4455,504
|
|
20230926,193600,141404465,4455,4455,4455,4455,0
|
|
20230926,193500,141404465,4455,4455,4455,4455,0
|
|
20230926,193400,141404465,4455,4455,4455,4455,0
|
|
20230926,193300,141404465,4455,4455,4455,4455,0
|
|
20230926,193200,141404465,4455,4455,4455,4455,0
|
|
20230926,193100,141404465,4455,4455,4455,4455,0
|
|
20230926,193000,141404465,4455,4455,4455,4455,0
|
|
20230926,192900,141404465,4455,4455,4455,4455,0
|
|
20230926,192800,141404465,4455,4455,4455,4455,0
|
|
20230926,192700,141404465,4455,4455,4455,4455,0
|
|
20230926,192600,141404465,4455,4455,4455,4455,0
|
|
20230926,192500,141404465,4455,4455,4455,4455,0
|
|
20230926,192400,141404465,4455,4455,4455,4455,0
|
|
20230926,192300,141404465,4455,4455,4455,4455,0
|
|
20230926,192200,141404465,4455,4455,4455,4455,0
|
|
20230926,192100,141404465,4455,4455,4455,4455,0
|
|
20230926,192000,141404465,4455,4455,4455,4455,0
|
|
20230926,191900,141404465,4455,4455,4455,4455,0
|
|
20230926,191800,141404465,4455,4455,4455,4455,0
|
|
20230926,191700,141404465,4455,4455,4455,4455,0
|
|
20230926,191600,141404465,4455,4455,4455,4455,0
|
|
20230926,191500,141404465,4455,4455,4455,4455,0
|
|
20230926,191400,141404465,4455,4455,4455,4455,0
|
|
20230926,191300,141404465,4455,4455,4455,4455,0
|
|
20230926,191200,141404465,4455,4455,4455,4455,0
|
|
20230926,191100,141404465,4455,4455,4455,4455,0
|
|
20230926,191000,141404465,4455,4455,4455,4455,0
|
|
20230926,190900,141404465,4455,4455,4455,4455,0
|
|
20230926,190800,141404465,4455,4455,4455,4455,0
|
|
20230926,190700,141404465,4455,4455,4455,4455,504
|
|
20230926,190600,141404465,4455,4455,4455,4455,0
|
|
20230926,190500,141404465,4455,4455,4455,4455,0
|
|
20230926,190400,141404465,4455,4455,4455,4455,0
|
|
20230926,190300,141404465,4455,4455,4455,4455,0
|
|
20230926,190200,141404465,4455,4455,4455,4455,0
|
|
20230926,190100,141404465,4455,4455,4455,4455,0
|
|
20230926,190000,141404465,4455,4455,4455,4455,0
|
|
20230926,185900,141404465,4455,4455,4455,4455,0
|
|
20230926,185800,141404465,4455,4455,4455,4455,0
|
|
20230926,185700,141404465,4455,4455,4455,4455,0
|
|
20230926,185600,141404465,4455,4455,4455,4455,0
|
|
20230926,185500,141404465,4455,4455,4455,4455,0
|
|
20230926,185400,141404465,4455,4455,4455,4455,0
|
|
20230926,185300,141404465,4455,4455,4455,4455,0
|
|
20230926,185200,141404465,4455,4455,4455,4455,0
|
|
20230926,185100,141404465,4455,4455,4455,4455,0
|
|
20230926,185000,141404465,4455,4455,4455,4455,0
|
|
20230926,184900,141404465,4455,4455,4455,4455,0
|
|
20230926,184800,141404465,4455,4455,4455,4455,0
|
|
20230926,184700,141404465,4455,4455,4455,4455,0
|
|
20230926,184600,141404465,4455,4455,4455,4455,0
|
|
20230926,184500,141404465,4455,4455,4455,4455,0
|
|
20230926,184400,141404465,4455,4455,4455,4455,0
|
|
20230926,184300,141404465,4455,4455,4455,4455,0
|
|
20230926,184200,141404465,4455,4455,4455,4455,0
|
|
20230926,184100,141404465,4455,4455,4455,4455,0
|
|
20230926,184000,141404465,4455,4455,4455,4455,0
|
|
20230926,183900,141404465,4455,4455,4455,4455,0
|
|
20230926,183800,141404465,4455,4455,4455,4455,0
|
|
20230926,183700,141404465,4455,4455,4455,4455,504
|
|
20230926,183600,141404465,4455,4455,4455,4455,0
|
|
20230926,183500,141404465,4455,4455,4455,4455,0
|
|
20230926,183400,141404465,4455,4455,4455,4455,0
|
|
20230926,183300,141404465,4455,4455,4455,4455,0
|
|
20230926,183200,141404465,4455,4455,4455,4455,0
|
|
20230926,183100,141404465,4455,4455,4455,4455,0
|
|
20230926,183000,141404465,4455,4455,4455,4455,0
|
|
20230926,182900,141404465,4455,4455,4455,4455,0
|
|
20230926,182800,141404465,4455,4455,4455,4455,0
|
|
20230926,182700,141404465,4455,4455,4455,4455,0
|
|
20230926,182600,141404465,4455,4455,4455,4455,0
|
|
20230926,182500,141404465,4455,4455,4455,4455,0
|
|
20230926,182400,141404465,4455,4455,4455,4455,0
|
|
20230926,182300,141404465,4455,4455,4455,4455,0
|
|
20230926,182200,141404465,4455,4455,4455,4455,0
|
|
20230926,182100,141404465,4455,4455,4455,4455,0
|
|
20230926,182000,141404465,4455,4455,4455,4455,0
|
|
20230926,181900,141404465,4455,4455,4455,4455,0
|
|
20230926,181800,141404465,4455,4455,4455,4455,0
|
|
20230926,181700,141404465,4455,4455,4455,4455,0
|
|
20230926,181600,141404465,4455,4455,4455,4455,0
|
|
20230926,181500,141404465,4455,4455,4455,4455,0
|
|
20230926,181400,141404465,4455,4455,4455,4455,0
|
|
20230926,181300,141404465,4455,4455,4455,4455,0
|
|
20230926,181200,141404465,4455,4455,4455,4455,0
|
|
20230926,181100,141404465,4455,4455,4455,4455,0
|
|
20230926,181000,141404465,4455,4455,4455,4455,0
|
|
20230926,180900,141404465,4455,4455,4455,4455,0
|
|
20230926,180800,141404465,4455,4455,4455,4455,0
|
|
20230926,180700,141404465,4455,4455,4455,4455,504
|
|
20230926,180600,141404465,4455,4455,4455,4455,0
|
|
20230926,180500,141404465,4455,4455,4455,4455,0
|
|
20230926,180400,141404465,4455,4455,4455,4455,0
|
|
20230926,180300,141404465,4455,4455,4455,4455,0
|
|
20230926,180200,141404465,4455,4455,4455,4455,0
|
|
20230926,180100,141404465,4455,4455,4455,4455,0
|
|
20230926,180000,141404465,4455,4455,4455,4455,0
|
|
20230926,175900,141404465,4455,4455,4455,4455,0
|
|
20230926,175800,141404465,4455,4455,4455,4455,0
|
|
20230926,175700,141404465,4455,4455,4455,4455,0
|
|
20230926,175600,141404465,4455,4455,4455,4455,0
|
|
20230926,175500,141404465,4455,4455,4455,4455,0
|
|
20230926,175400,141404465,4455,4455,4455,4455,0
|
|
20230926,175300,141404465,4455,4455,4455,4455,0
|
|
20230926,175200,141404465,4455,4455,4455,4455,0
|
|
20230926,175100,141404465,4455,4455,4455,4455,0
|
|
20230926,175000,141404465,4455,4455,4455,4455,0
|
|
20230926,174900,141404465,4455,4455,4455,4455,0
|
|
20230926,174800,141404465,4455,4455,4455,4455,0
|
|
20230926,174700,141404465,4455,4455,4455,4455,0
|
|
20230926,174600,141404465,4455,4455,4455,4455,0
|
|
20230926,174500,141404465,4455,4455,4455,4455,0
|
|
20230926,174400,141404465,4455,4455,4455,4455,0
|
|
20230926,174300,141404465,4455,4455,4455,4455,0
|
|
20230926,174200,141404465,4455,4455,4455,4455,0
|
|
20230926,174100,141404465,4455,4455,4455,4455,0
|
|
20230926,174000,141404465,4455,4455,4455,4455,0
|
|
20230926,173900,141404465,4455,4455,4455,4455,0
|
|
20230926,173800,141404465,4455,4455,4455,4455,0
|
|
20230926,173700,141404465,4455,4455,4455,4455,504
|
|
20230926,173600,141404465,4455,4455,4455,4455,0
|
|
20230926,173500,141404465,4455,4455,4455,4455,0
|
|
20230926,173400,141404465,4455,4455,4455,4455,0
|
|
20230926,173300,141404465,4455,4455,4455,4455,0
|
|
20230926,173200,141404465,4455,4455,4455,4455,0
|
|
20230926,173100,141404465,4455,4455,4455,4455,0
|
|
20230926,173000,141404465,4455,4455,4455,4455,0
|
|
20230926,172900,141404465,4455,4455,4455,4455,0
|
|
20230926,172800,141404465,4455,4455,4455,4455,0
|
|
20230926,172700,141404465,4455,4455,4455,4455,0
|
|
20230926,172600,141404465,4455,4455,4455,4455,0
|
|
20230926,172500,141404465,4455,4455,4455,4455,0
|
|
20230926,172400,141404465,4455,4455,4455,4455,0
|
|
20230926,172300,141404465,4455,4455,4455,4455,0
|
|
20230926,172200,141404465,4455,4455,4455,4455,0
|
|
20230926,172100,141404465,4455,4455,4455,4455,0
|
|
20230926,172000,141404465,4455,4455,4455,4455,0
|
|
20230926,171900,141404465,4455,4455,4455,4455,0
|
|
20230926,171800,141404465,4455,4455,4455,4455,0
|
|
20230926,171700,141404465,4455,4455,4455,4455,0
|
|
20230926,171600,141404465,4455,4455,4455,4455,0
|
|
20230926,171500,141404465,4455,4455,4455,4455,0
|
|
20230926,171400,141404465,4455,4455,4455,4455,0
|
|
20230926,171300,141404465,4455,4455,4455,4455,0
|
|
20230926,171200,141404465,4455,4455,4455,4455,0
|
|
20230926,171100,141404465,4455,4455,4455,4455,0
|
|
20230926,171000,141404465,4455,4455,4455,4455,0
|
|
20230926,170900,141404465,4455,4455,4455,4455,0
|
|
20230926,170800,141404465,4455,4455,4455,4455,0
|
|
20230926,170700,141404465,4455,4455,4455,4455,504
|
|
20230926,170600,141404465,4455,4455,4455,4455,0
|
|
20230926,170500,141404465,4455,4455,4455,4455,0
|
|
20230926,170400,141404465,4455,4455,4455,4455,0
|
|
20230926,170300,141404465,4455,4455,4455,4455,0
|
|
20230926,170200,141404465,4455,4455,4455,4455,0
|
|
20230926,170100,141404465,4455,4455,4455,4455,0
|
|
20230926,170000,141404465,4455,4455,4455,4455,0
|
|
20230926,165900,141404465,4455,4455,4455,4455,0
|
|
20230926,165800,141404465,4455,4455,4455,4455,0
|
|
20230926,165700,141404465,4455,4455,4455,4455,0
|
|
20230926,165600,141404465,4455,4455,4455,4455,0
|
|
20230926,165500,141404465,4455,4455,4455,4455,0
|
|
20230926,165400,141404465,4455,4455,4455,4455,0
|
|
20230926,165300,141404465,4455,4455,4455,4455,0
|
|
20230926,165200,141404465,4455,4455,4455,4455,0
|
|
20230926,165100,141404465,4455,4455,4455,4455,0
|
|
20230926,165000,141404465,4455,4455,4455,4455,0
|
|
20230926,164900,141404465,4455,4455,4455,4455,0
|
|
20230926,164800,141404465,4455,4455,4455,4455,0
|
|
20230926,164700,141404465,4455,4455,4455,4455,0
|
|
20230926,164600,141404465,4455,4455,4455,4455,0
|
|
20230926,164500,141404465,4455,4455,4455,4455,0
|
|
20230926,164400,141404465,4455,4455,4455,4455,0
|
|
20230926,164300,141404465,4455,4455,4455,4455,0
|
|
20230926,164200,141404465,4455,4455,4455,4455,0
|
|
20230926,164100,141404465,4455,4455,4455,4455,0
|
|
20230926,164000,141404465,4455,4455,4455,4455,0
|
|
20230926,163900,141404465,4455,4455,4455,4455,0
|
|
20230926,163800,141404465,4455,4455,4455,4455,0
|
|
20230926,163700,141404465,4455,4455,4455,4455,504
|
|
20230926,163600,141404465,4455,4455,4455,4455,0
|
|
20230926,163500,141404465,4455,4455,4455,4455,0
|
|
20230926,163400,141404465,4455,4455,4455,4455,0
|
|
20230926,163300,141404465,4455,4455,4455,4455,0
|
|
20230926,163200,141404465,4455,4455,4455,4455,0
|
|
20230926,163100,141404465,4455,4455,4455,4455,0
|
|
20230926,163000,141404465,4455,4455,4455,4455,0
|
|
20230926,162900,141404465,4455,4455,4455,4455,0
|
|
20230926,162800,141404465,4455,4455,4455,4455,0
|
|
20230926,162700,141404465,4455,4455,4455,4455,0
|
|
20230926,162600,141404465,4455,4455,4455,4455,0
|
|
20230926,162500,141404465,4455,4455,4455,4455,0
|
|
20230926,162400,141404465,4455,4455,4455,4455,0
|
|
20230926,162300,141404465,4455,4455,4455,4455,0
|
|
20230926,162200,141404465,4455,4455,4455,4455,0
|
|
20230926,162100,141404465,4455,4455,4455,4455,0
|
|
20230926,162000,141404465,4455,4455,4455,4455,0
|
|
20230926,161900,141404465,4455,4455,4455,4455,0
|
|
20230926,161800,141404465,4455,4455,4455,4455,0
|
|
20230926,161700,141404465,4455,4455,4455,4455,0
|
|
20230926,161600,141404465,4455,4455,4455,4455,0
|
|
20230926,161500,141404465,4455,4455,4455,4455,0
|
|
20230926,161400,141404465,4455,4455,4455,4455,0
|
|
20230926,161300,141404465,4455,4455,4455,4455,0
|
|
20230926,161200,141404465,4455,4455,4455,4455,0
|
|
20230926,161100,141404465,4455,4455,4455,4455,0
|
|
20230926,161000,141404465,4455,4455,4455,4455,0
|
|
20230926,160900,141404465,4455,4455,4455,4455,0
|
|
20230926,160800,141404465,4455,4455,4455,4455,0
|
|
20230926,160700,141404465,4455,4455,4455,4455,504
|
|
20230926,160600,141404465,4455,4455,4455,4455,0
|
|
20230926,160500,141404465,4455,4455,4455,4455,0
|
|
20230926,160400,141404465,4455,4455,4455,4455,0
|
|
20230926,160300,141404465,4455,4455,4455,4455,0
|
|
20230926,160200,141404465,4455,4455,4455,4455,0
|
|
20230926,160100,141404465,4455,4455,4455,4455,0
|
|
20230926,160000,141404465,4455,4455,4455,4455,0
|
|
20230926,155900,141404465,4455,4455,4455,4455,0
|
|
20230926,155800,141404465,4455,4455,4455,4455,0
|
|
20230926,155700,141404465,4455,4455,4455,4455,0
|
|
20230926,155600,141404465,4455,4455,4455,4455,0
|
|
20230926,155500,141404465,4455,4455,4455,4455,0
|
|
20230926,155400,141404465,4455,4455,4455,4455,0
|
|
20230926,155300,141404465,4455,4455,4455,4455,0
|
|
20230926,155200,141404465,4455,4455,4455,4455,0
|
|
20230926,155100,141404465,4455,4455,4455,4455,0
|
|
20230926,155000,141404465,4455,4455,4455,4455,0
|
|
20230926,154900,141404465,4455,4455,4455,4455,0
|
|
20230926,154800,141404465,4455,4455,4455,4455,0
|
|
20230926,154700,141404465,4455,4455,4455,4455,0
|
|
20230926,154600,141404465,4455,4455,4455,4455,0
|
|
20230926,154500,141404465,4455,4455,4455,4455,0
|
|
20230926,154400,141404465,4455,4455,4455,4455,0
|
|
20230926,154300,141404465,4455,4455,4455,4455,0
|
|
20230926,154200,141404465,4455,4455,4455,4455,0
|
|
20230926,154100,141404465,4455,4455,4455,4455,0
|
|
20230926,154000,141404465,4455,4455,4455,4455,0
|
|
20230926,153900,141404465,4455,4455,4455,4455,0
|
|
20230926,153800,141404465,4455,4455,4455,4455,0
|
|
20230926,153700,141404465,4455,4455,4455,4455,504
|
|
20230926,153600,141404465,4455,4455,4455,4455,0
|
|
20230926,153500,141404465,4455,4455,4455,4455,0
|
|
20230926,153400,141404465,4455,4455,4455,4455,0
|
|
20230926,153300,141404465,4455,4455,4455,4455,0
|
|
20230926,153200,141404465,4455,4455,4455,4455,0
|
|
20230926,153100,141404465,4455,4455,4455,4455,0
|
|
20230926,153000,141404465,4455,4455,4455,4455,504
|
|
20230926,152900,139159145,4445,4445,4445,4445,0
|
|
20230926,152800,139159145,4445,4445,4445,4445,0
|
|
20230926,152700,139159145,4445,4445,4445,4445,0
|
|
20230926,152600,139159145,4445,4445,4445,4445,0
|
|
20230926,152500,139159145,4445,4445,4445,4445,0
|
|
20230926,152400,139159145,4445,4445,4445,4445,0
|
|
20230926,152300,139159145,4445,4445,4445,4445,0
|
|
20230926,152200,139159145,4445,4445,4445,4445,0
|
|
20230926,152100,139159145,4445,4445,4445,4445,0
|
|
20230926,152000,139159145,4445,4445,4445,4445,0
|
|
20230926,151900,139159145,4445,4445,4445,4445,487
|
|
20230926,151800,136994430,4415,4445,4445,4415,310
|
|
20230926,151700,135625420,4425,4430,4430,4425,114
|
|
20230926,151600,135120965,4445,4445,4445,4445,0
|
|
20230926,151500,135120965,4445,4445,4445,4445,2
|
|
20230926,151400,135112075,4445,4445,4445,4445,6
|
|
20230926,151300,135085405,4435,4435,4435,4435,0
|
|
20230926,151200,135085405,4435,4435,4435,4435,43
|
|
20230926,151100,134894700,4435,4435,4435,4435,0
|
|
20230926,151000,134894700,4435,4435,4435,4430,11
|
|
20230926,150900,134845920,4440,4440,4440,4440,50
|
|
20230926,150800,134623920,4470,4470,4470,4470,0
|
|
20230926,150700,134623920,4470,4470,4470,4470,301
|
|
20230926,150600,133278450,4440,4440,4440,4440,2
|
|
20230926,150500,133269570,4440,4445,4445,4440,48
|
|
20230926,150400,133056445,4440,4440,4440,4440,503
|
|
20230926,150300,130823125,4435,4435,4435,4435,2
|
|
20230926,150200,130814255,4440,4440,4440,4440,0
|
|
20230926,150100,130814255,4440,4440,4440,4440,0
|
|
20230926,150000,130814255,4440,4445,4445,4440,170
|
|
20230926,145900,130059445,4440,4440,4440,4440,0
|
|
20230926,145800,130059445,4440,4440,4440,4440,0
|
|
20230926,145700,130059445,4440,4440,4440,4440,0
|
|
20230926,145600,130059445,4440,4440,4440,4440,0
|
|
20230926,145500,130059445,4440,4450,4450,4440,100
|
|
20230926,145400,129615225,4465,4465,4465,4465,0
|
|
20230926,145300,129615225,4465,4465,4465,4465,0
|
|
20230926,145200,129615225,4465,4455,4465,4455,136
|
|
20230926,145100,129008985,4455,4455,4455,4455,0
|
|
20230926,145000,129008985,4455,4455,4455,4455,0
|
|
20230926,144900,129008985,4455,4455,4455,4455,0
|
|
20230926,144800,129008985,4455,4455,4455,4455,9
|
|
20230926,144700,128968890,4455,4455,4455,4455,9
|
|
20230926,144600,128928795,4460,4465,4465,4460,241
|
|
20230926,144500,127853930,4465,4465,4465,4465,0
|
|
20230926,144400,127853930,4465,4465,4465,4465,0
|
|
20230926,144300,127853930,4465,4465,4465,4465,0
|
|
20230926,144200,127853930,4465,4465,4465,4465,0
|
|
20230926,144100,127853930,4465,4465,4465,4465,0
|
|
20230926,144000,127853930,4465,4465,4465,4465,0
|
|
20230926,143900,127853930,4465,4465,4465,4465,0
|
|
20230926,143800,127853930,4465,4465,4465,4465,0
|
|
20230926,143700,127853930,4465,4465,4465,4465,0
|
|
20230926,143600,127853930,4465,4460,4465,4460,101
|
|
20230926,143500,127403465,4465,4465,4465,4465,2
|
|
20230926,143400,127394535,4460,4460,4460,4460,108
|
|
20230926,143300,126912855,4460,4460,4460,4460,0
|
|
20230926,143200,126912855,4460,4460,4460,4460,0
|
|
20230926,143100,126912855,4460,4460,4460,4460,1
|
|
20230926,143000,126908395,4440,4440,4440,4440,5
|
|
20230926,142900,126886195,4440,4440,4440,4440,0
|
|
20230926,142800,126886195,4440,4440,4440,4440,0
|
|
20230926,142700,126886195,4440,4440,4440,4440,0
|
|
20230926,142600,126886195,4440,4440,4440,4440,0
|
|
20230926,142500,126886195,4440,4440,4440,4440,100
|
|
20230926,142400,126442195,4440,4450,4450,4440,890
|
|
20230926,142300,122490455,4450,4450,4450,4450,0
|
|
20230926,142200,122490455,4450,4450,4450,4450,0
|
|
20230926,142100,122490455,4450,4450,4450,4450,0
|
|
20230926,142000,122490455,4450,4450,4450,4450,0
|
|
20230926,141900,122490455,4450,4450,4450,4450,0
|
|
20230926,141800,122490455,4450,4450,4450,4450,0
|
|
20230926,141700,122490455,4450,4450,4450,4450,0
|
|
20230926,141600,122490455,4450,4450,4450,4450,1252
|
|
20230926,141500,116919055,4485,4485,4485,4485,0
|
|
20230926,141400,116919055,4485,4485,4485,4485,0
|
|
20230926,141300,116919055,4485,4485,4485,4485,0
|
|
20230926,141200,116919055,4485,4485,4485,4485,0
|
|
20230926,141100,116919055,4485,4485,4485,4485,0
|
|
20230926,141000,116919055,4485,4485,4485,4485,0
|
|
20230926,140900,116919055,4485,4485,4485,4485,0
|
|
20230926,140800,116919055,4485,4485,4485,4485,0
|
|
20230926,140700,116919055,4485,4485,4485,4485,0
|
|
20230926,140600,116919055,4485,4485,4485,4485,1
|
|
20230926,140500,116914570,4490,4490,4490,4490,0
|
|
20230926,140400,116914570,4490,4490,4490,4490,0
|
|
20230926,140300,116914570,4490,4490,4490,4490,0
|
|
20230926,140200,116914570,4490,4490,4490,4490,0
|
|
20230926,140100,116914570,4490,4490,4490,4490,0
|
|
20230926,140000,116914570,4490,4490,4490,4490,0
|
|
20230926,135900,116914570,4490,4490,4490,4490,0
|
|
20230926,135800,116914570,4490,4480,4490,4480,200
|
|
20230926,135700,116018425,4480,4480,4480,4480,0
|
|
20230926,135600,116018425,4480,4480,4480,4480,2
|
|
20230926,135500,116009465,4455,4455,4455,4455,0
|
|
20230926,135400,116009465,4455,4455,4455,4455,0
|
|
20230926,135300,116009465,4455,4455,4455,4455,0
|
|
20230926,135200,116009465,4455,4455,4455,4455,0
|
|
20230926,135100,116009465,4455,4455,4455,4455,0
|
|
20230926,135000,116009465,4455,4455,4455,4455,0
|
|
20230926,134900,116009465,4455,4455,4455,4455,0
|
|
20230926,134800,116009465,4455,4455,4455,4455,0
|
|
20230926,134700,116009465,4455,4455,4455,4455,0
|
|
20230926,134600,116009465,4455,4455,4455,4455,0
|
|
20230926,134500,116009465,4455,4455,4455,4455,0
|
|
20230926,134400,116009465,4455,4455,4455,4455,1
|
|
20230926,134300,116005010,4455,4455,4455,4455,0
|
|
20230926,134200,116005010,4455,4455,4455,4455,0
|
|
20230926,134100,116005010,4455,4455,4455,4455,0
|
|
20230926,134000,116005010,4455,4455,4455,4455,213
|
|
20230926,133900,115056095,4450,4450,4450,4450,0
|
|
20230926,133800,115056095,4450,4450,4450,4450,0
|
|
20230926,133700,115056095,4450,4450,4450,4450,20
|
|
20230926,133600,114967095,4450,4450,4455,4450,1118
|
|
20230926,133500,109988895,4450,4450,4450,4450,482
|
|
20230926,133400,107843995,4455,4455,4455,4455,374
|
|
20230926,133300,106177825,4455,4455,4455,4455,8
|
|
20230926,133200,106142185,4455,4465,4465,4455,130
|
|
20230926,133100,105561810,4465,4465,4465,4465,0
|
|
20230926,133000,105561810,4465,4465,4465,4465,0
|
|
20230926,132900,105561810,4465,4465,4465,4465,100
|
|
20230926,132800,105115310,4480,4480,4480,4480,3
|
|
20230926,132700,105101870,4465,4465,4465,4465,0
|
|
20230926,132600,105101870,4465,4465,4465,4465,0
|
|
20230926,132500,105101870,4465,4465,4465,4465,0
|
|
20230926,132400,105101870,4465,4465,4465,4465,0
|
|
20230926,132300,105101870,4465,4465,4465,4465,0
|
|
20230926,132200,105101870,4465,4465,4465,4465,0
|
|
20230926,132100,105101870,4465,4465,4465,4465,0
|
|
20230926,132000,105101870,4465,4465,4465,4465,0
|
|
20230926,131900,105101870,4465,4465,4465,4465,0
|
|
20230926,131800,105101870,4465,4465,4465,4465,0
|
|
20230926,131700,105101870,4465,4465,4465,4465,0
|
|
20230926,131600,105101870,4465,4465,4465,4465,0
|
|
20230926,131500,105101870,4465,4465,4465,4465,1
|
|
20230926,131400,105097405,4470,4470,4470,4470,0
|
|
20230926,131300,105097405,4470,4470,4470,4470,205
|
|
20230926,131200,104181055,4475,4475,4475,4475,0
|
|
20230926,131100,104181055,4475,4475,4475,4475,100
|
|
20230926,131000,103733555,4475,4475,4475,4475,0
|
|
20230926,130900,103733555,4475,4475,4475,4475,0
|
|
20230926,130800,103733555,4475,4475,4475,4475,0
|
|
20230926,130700,103733555,4475,4500,4500,4475,3094
|
|
20230926,130600,89821655,4505,4505,4505,4505,5
|
|
20230926,130500,89799130,4475,4475,4475,4475,0
|
|
20230926,130400,89799130,4475,4475,4475,4475,0
|
|
20230926,130300,89799130,4475,4475,4475,4475,0
|
|
20230926,130200,89799130,4475,4475,4475,4475,0
|
|
20230926,130100,89799130,4475,4475,4475,4475,0
|
|
20230926,130000,89799130,4475,4475,4475,4475,0
|
|
20230926,125900,89799130,4475,4480,4480,4475,500
|
|
20230926,125800,87561615,4510,4510,4510,4510,0
|
|
20230926,125700,87561615,4510,4510,4510,4510,0
|
|
20230926,125600,87561615,4510,4510,4510,4510,221
|
|
20230926,125500,86564905,4510,4510,4510,4510,0
|
|
20230926,125400,86564905,4510,4510,4510,4510,0
|
|
20230926,125300,86564905,4510,4510,4510,4510,0
|
|
20230926,125200,86564905,4510,4510,4510,4510,0
|
|
20230926,125100,86564905,4510,4510,4510,4510,0
|
|
20230926,125000,86564905,4510,4510,4510,4510,0
|
|
20230926,124900,86564905,4510,4510,4510,4510,0
|
|
20230926,124800,86564905,4510,4510,4510,4510,1
|
|
20230926,124700,86560395,4505,4505,4505,4505,0
|
|
20230926,124600,86560395,4505,4505,4505,4505,500
|
|
20230926,124500,84307895,4505,4505,4505,4505,0
|
|
20230926,124400,84307895,4505,4505,4505,4505,0
|
|
20230926,124300,84307895,4505,4505,4505,4505,0
|
|
20230926,124200,84307895,4505,4505,4505,4505,0
|
|
20230926,124100,84307895,4505,4505,4505,4505,0
|
|
20230926,124000,84307895,4505,4505,4505,4505,0
|
|
20230926,123900,84307895,4505,4505,4505,4505,0
|
|
20230926,123800,84307895,4505,4505,4505,4505,0
|
|
20230926,123700,84307895,4505,4505,4505,4505,0
|
|
20230926,123600,84307895,4505,4505,4505,4505,250
|
|
20230926,123500,83181645,4495,4495,4495,4495,0
|
|
20230926,123400,83181645,4495,4495,4495,4495,0
|
|
20230926,123300,83181645,4495,4500,4500,4495,164
|
|
20230926,123200,82443895,4540,4540,4540,4540,0
|
|
20230926,123100,82443895,4540,4540,4540,4540,0
|
|
20230926,123000,82443895,4540,4540,4540,4540,0
|
|
20230926,122900,82443895,4540,4540,4540,4540,0
|
|
20230926,122800,82443895,4540,4540,4540,4540,1
|
|
20230926,122700,82439355,4500,4500,4500,4500,0
|
|
20230926,122600,82439355,4500,4500,4500,4500,0
|
|
20230926,122500,82439355,4500,4500,4500,4500,0
|
|
20230926,122400,82439355,4500,4500,4500,4500,0
|
|
20230926,122300,82439355,4500,4500,4500,4500,0
|
|
20230926,122200,82439355,4500,4500,4500,4500,1239
|
|
20230926,122100,76863855,4500,4500,4500,4500,0
|
|
20230926,122000,76863855,4500,4500,4500,4500,0
|
|
20230926,121900,76863855,4500,4500,4500,4500,0
|
|
20230926,121800,76863855,4500,4500,4500,4500,0
|
|
20230926,121700,76863855,4500,4500,4500,4500,0
|
|
20230926,121600,76863855,4500,4500,4500,4500,0
|
|
20230926,121500,76863855,4500,4500,4500,4500,0
|
|
20230926,121400,76863855,4500,4500,4500,4500,0
|
|
20230926,121300,76863855,4500,4500,4500,4500,0
|
|
20230926,121200,76863855,4500,4500,4500,4500,1
|
|
20230926,121100,76859355,4495,4495,4495,4495,0
|
|
20230926,121000,76859355,4495,4495,4495,4495,0
|
|
20230926,120900,76859355,4495,4495,4495,4495,200
|
|
20230926,120800,75960355,4465,4465,4465,4465,0
|
|
20230926,120700,75960355,4465,4465,4465,4465,0
|
|
20230926,120600,75960355,4465,4465,4465,4465,0
|
|
20230926,120500,75960355,4465,4465,4465,4465,0
|
|
20230926,120400,75960355,4465,4470,4470,4465,151
|
|
20230926,120300,75285390,4470,4490,4490,4470,350
|
|
20230926,120200,73716890,4490,4490,4490,4490,26
|
|
20230926,120100,73600150,4490,4500,4500,4490,733
|
|
20230926,120000,70301920,4505,4505,4505,4505,0
|
|
20230926,115900,70301920,4505,4505,4505,4505,40
|
|
20230926,115800,70121720,4530,4530,4530,4530,0
|
|
20230926,115700,70121720,4530,4530,4530,4530,47
|
|
20230926,115600,69908810,4540,4540,4540,4540,0
|
|
20230926,115500,69908810,4540,4540,4540,4540,0
|
|
20230926,115400,69908810,4540,4540,4540,4540,0
|
|
20230926,115300,69908810,4540,4540,4540,4540,0
|
|
20230926,115200,69908810,4540,4540,4540,4540,0
|
|
20230926,115100,69908810,4540,4540,4540,4540,2
|
|
20230926,115000,69899730,4540,4540,4540,4540,0
|
|
20230926,114900,69899730,4540,4540,4540,4540,0
|
|
20230926,114800,69899730,4540,4540,4540,4540,0
|
|
20230926,114700,69899730,4540,4540,4540,4540,1
|
|
20230926,114600,69895190,4530,4530,4530,4530,0
|
|
20230926,114500,69895190,4530,4530,4530,4530,0
|
|
20230926,114400,69895190,4530,4530,4530,4530,0
|
|
20230926,114300,69895190,4530,4530,4530,4530,0
|
|
20230926,114200,69895190,4530,4530,4530,4530,8
|
|
20230926,114100,69858950,4530,4525,4530,4525,11
|
|
20230926,114000,69809170,4515,4515,4515,4515,2
|
|
20230926,113900,69800140,4500,4495,4500,4495,1235
|
|
20230926,113800,64243765,4495,4495,4495,4495,0
|
|
20230926,113700,64243765,4495,4495,4495,4495,0
|
|
20230926,113600,64243765,4495,4495,4495,4495,0
|
|
20230926,113500,64243765,4495,4495,4495,4495,0
|
|
20230926,113400,64243765,4495,4495,4495,4495,0
|
|
20230926,113300,64243765,4495,4495,4495,4495,0
|
|
20230926,113200,64243765,4495,4490,4495,4490,5
|
|
20230926,113100,64221310,4490,4490,4490,4490,0
|
|
20230926,113000,64221310,4490,4490,4490,4490,0
|
|
20230926,112900,64221310,4490,4495,4495,4490,51
|
|
20230926,112800,63992070,4470,4470,4470,4470,0
|
|
20230926,112700,63992070,4470,4470,4470,4470,0
|
|
20230926,112600,63992070,4470,4470,4470,4470,0
|
|
20230926,112500,63992070,4470,4470,4470,4470,0
|
|
20230926,112400,63992070,4470,4470,4470,4470,0
|
|
20230926,112300,63992070,4470,4470,4470,4470,0
|
|
20230926,112200,63992070,4470,4465,4470,4465,17
|
|
20230926,112100,63916160,4470,4470,4470,4470,0
|
|
20230926,112000,63916160,4470,4470,4470,4470,2
|
|
20230926,111900,63907220,4470,4470,4470,4470,24
|
|
20230926,111800,63799940,4470,4470,4470,4470,0
|
|
20230926,111700,63799940,4470,4470,4470,4470,0
|
|
20230926,111600,63799940,4470,4470,4470,4470,0
|
|
20230926,111500,63799940,4470,4470,4470,4470,2
|
|
20230926,111400,63791000,4465,4470,4470,4465,393
|
|
20230926,111300,62036145,4470,4470,4470,4470,0
|
|
20230926,111200,62036145,4470,4470,4470,4470,8
|
|
20230926,111100,62000385,4465,4465,4465,4465,0
|
|
20230926,111000,62000385,4465,4465,4465,4465,9
|
|
20230926,110900,61960200,4470,4470,4470,4470,0
|
|
20230926,110800,61960200,4470,4470,4470,4470,0
|
|
20230926,110700,61960200,4470,4470,4470,4470,0
|
|
20230926,110600,61960200,4470,4470,4470,4470,0
|
|
20230926,110500,61960200,4470,4470,4470,4470,0
|
|
20230926,110400,61960200,4470,4470,4470,4470,0
|
|
20230926,110300,61960200,4470,4470,4470,4470,0
|
|
20230926,110200,61960200,4470,4470,4470,4470,3
|
|
20230926,110100,61946790,4475,4475,4475,4475,100
|
|
20230926,110000,61499290,4450,4450,4450,4450,0
|
|
20230926,105900,61499290,4450,4450,4450,4450,0
|
|
20230926,105800,61499290,4450,4450,4450,4450,0
|
|
20230926,105700,61499290,4450,4450,4450,4450,0
|
|
20230926,105600,61499290,4450,4450,4450,4450,0
|
|
20230926,105500,61499290,4450,4450,4450,4450,0
|
|
20230926,105400,61499290,4450,4450,4450,4450,0
|
|
20230926,105300,61499290,4450,4450,4450,4450,0
|
|
20230926,105200,61499290,4450,4450,4450,4450,0
|
|
20230926,105100,61499290,4450,4450,4450,4450,0
|
|
20230926,105000,61499290,4450,4450,4450,4450,1
|
|
20230926,104900,61494840,4430,4430,4430,4430,0
|
|
20230926,104800,61494840,4430,4430,4430,4430,0
|
|
20230926,104700,61494840,4430,4430,4430,4430,0
|
|
20230926,104600,61494840,4430,4440,4440,4430,127
|
|
20230926,104500,60931515,4435,4455,4455,4435,939
|
|
20230926,104400,56754850,4455,4455,4455,4455,0
|
|
20230926,104300,56754850,4455,4455,4455,4455,0
|
|
20230926,104200,56754850,4455,4455,4455,4455,0
|
|
20230926,104100,56754850,4455,4455,4455,4455,0
|
|
20230926,104000,56754850,4455,4455,4455,4455,0
|
|
20230926,103900,56754850,4455,4455,4455,4455,0
|
|
20230926,103800,56754850,4455,4455,4455,4455,0
|
|
20230926,103700,56754850,4455,4455,4455,4455,0
|
|
20230926,103600,56754850,4455,4455,4455,4455,0
|
|
20230926,103500,56754850,4455,4455,4455,4455,0
|
|
20230926,103400,56754850,4455,4455,4455,4455,0
|
|
20230926,103300,56754850,4455,4455,4455,4455,0
|
|
20230926,103200,56754850,4455,4455,4455,4455,0
|
|
20230926,103100,56754850,4455,4455,4455,4455,2
|
|
20230926,103000,56745940,4460,4460,4460,4460,0
|
|
20230926,102900,56745940,4460,4460,4460,4460,0
|
|
20230926,102800,56745940,4460,4460,4460,4460,0
|
|
20230926,102700,56745940,4460,4460,4460,4460,0
|
|
20230926,102600,56745940,4460,4460,4460,4460,0
|
|
20230926,102500,56745940,4460,4460,4460,4460,0
|
|
20230926,102400,56745940,4460,4460,4460,4460,0
|
|
20230926,102300,56745940,4460,4460,4460,4460,0
|
|
20230926,102200,56745940,4460,4460,4460,4460,0
|
|
20230926,102100,56745940,4460,4460,4460,4460,0
|
|
20230926,102000,56745940,4460,4465,4465,4460,48
|
|
20230926,101900,56531810,4465,4465,4465,4465,0
|
|
20230926,101800,56531810,4465,4465,4465,4465,0
|
|
20230926,101700,56531810,4465,4465,4465,4465,30
|
|
20230926,101600,56397860,4460,4460,4460,4460,0
|
|
20230926,101500,56397860,4460,4460,4460,4460,100
|
|
20230926,101400,55951860,4460,4460,4460,4460,0
|
|
20230926,101300,55951860,4460,4460,4460,4460,0
|
|
20230926,101200,55951860,4460,4460,4460,4460,0
|
|
20230926,101100,55951860,4460,4485,4485,4460,1000
|
|
20230926,101000,51491275,4490,4490,4490,4490,0
|
|
20230926,100900,51491275,4490,4490,4490,4490,0
|
|
20230926,100800,51491275,4490,4490,4490,4490,0
|
|
20230926,100700,51491275,4490,4490,4490,4490,1
|
|
20230926,100600,51486785,4495,4495,4495,4495,0
|
|
20230926,100500,51486785,4495,4495,4495,4495,0
|
|
20230926,100400,51486785,4495,4495,4495,4495,1
|
|
20230926,100300,51482290,4495,4495,4495,4495,0
|
|
20230926,100200,51482290,4495,4495,4495,4495,0
|
|
20230926,100100,51482290,4495,4495,4495,4495,6
|
|
20230926,100000,51455320,4495,4495,4495,4495,12
|
|
20230926,095900,51401380,4495,4495,4495,4495,0
|
|
20230926,095800,51401380,4495,4495,4495,4495,0
|
|
20230926,095700,51401380,4495,4495,4495,4495,18
|
|
20230926,095600,51320470,4495,4495,4495,4495,6
|
|
20230926,095500,51293500,4495,4495,4495,4495,0
|
|
20230926,095400,51293500,4495,4495,4495,4495,2
|
|
20230926,095300,51284510,4495,4495,4495,4495,0
|
|
20230926,095200,51284510,4495,4495,4495,4495,0
|
|
20230926,095100,51284510,4495,4495,4495,4495,20
|
|
20230926,095000,51194610,4495,4495,4495,4495,100
|
|
20230926,094900,50745110,4490,4490,4490,4490,22
|
|
20230926,094800,50646330,4490,4490,4490,4490,0
|
|
20230926,094700,50646330,4490,4490,4490,4490,0
|
|
20230926,094600,50646330,4490,4490,4490,4490,10
|
|
20230926,094500,50601430,4490,4490,4490,4490,0
|
|
20230926,094400,50601430,4490,4490,4490,4490,0
|
|
20230926,094300,50601430,4490,4490,4490,4490,5
|
|
20230926,094200,50578980,4495,4495,4495,4495,0
|
|
20230926,094100,50578980,4495,4495,4495,4495,0
|
|
20230926,094000,50578980,4495,4495,4495,4495,0
|
|
20230926,093900,50578980,4495,4540,4540,4495,3
|
|
20230926,093800,50565450,4540,4540,4540,4540,0
|
|
20230926,093700,50565450,4540,4540,4540,4540,0
|
|
20230926,093600,50565450,4540,4540,4540,4540,0
|
|
20230926,093500,50565450,4540,4540,4540,4540,0
|
|
20230926,093400,50565450,4540,4540,4540,4540,0
|
|
20230926,093300,50565450,4540,4540,4540,4540,1
|
|
20230926,093200,50560910,4510,4510,4510,4510,1
|
|
20230926,093100,50556400,4515,4545,4545,4515,92
|
|
20230926,093000,50140870,4555,4525,4555,4515,164
|
|
20230926,092900,49399260,4530,4530,4530,4530,45
|
|
20230926,092800,49195410,4565,4525,4565,4525,17
|
|
20230926,092700,49118405,4525,4525,4525,4525,2
|
|
20230926,092600,49109355,4525,4525,4525,4525,6
|
|
20230926,092500,49082205,4525,4525,4525,4520,287
|
|
20230926,092400,47784880,4525,4525,4525,4525,10
|
|
20230926,092300,47739630,4525,4525,4525,4525,0
|
|
20230926,092200,47739630,4525,4550,4550,4525,55
|
|
20230926,092100,47489605,4525,4515,4525,4515,371
|
|
20230926,092000,45812685,4485,4485,4485,4485,0
|
|
20230926,091900,45812685,4485,4500,4520,4485,1002
|
|
20230926,091800,41291630,4505,4505,4505,4505,0
|
|
20230926,091700,41291630,4505,4505,4505,4505,1
|
|
20230926,091600,41287125,4460,4435,4460,4435,7218
|
|
20230926,091500,9173455,4400,4415,4415,4400,322
|
|
20230926,091400,7756355,4435,4435,4435,4435,0
|
|
20230926,091300,7756355,4435,4435,4435,4435,160
|
|
20230926,091200,7046755,4425,4435,4435,4425,78
|
|
20230926,091100,6701325,4450,4450,4450,4450,0
|
|
20230926,091000,6701325,4450,4450,4450,4450,11
|
|
20230926,090900,6652375,4450,4450,4450,4450,0
|
|
20230926,090800,6652375,4450,4450,4450,4450,500
|
|
20230926,090700,4427375,4450,4450,4450,4450,500
|
|
20230926,090600,2202375,4450,4450,4450,4450,1
|
|
20230926,090500,2197925,4450,4450,4450,4450,50
|
|
20230926,090400,1975425,4450,4450,4450,4450,58
|
|
20230926,090300,1717325,4425,4425,4425,4425,1
|
|
20230926,090200,1712900,4450,4450,4450,4450,4
|
|
20230926,090100,1695100,4425,4425,4425,4425,0
|
|
20230926,090000,1695100,4425,4450,4450,4425,381
|