608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190500,37799245,4415,4415,4415,4415,70
|
|
20230919,190400,37799245,4415,4415,4415,4415,0
|
|
20230919,190300,37799245,4415,4415,4415,4415,0
|
|
20230919,190200,37799245,4415,4415,4415,4415,0
|
|
20230919,190100,37799245,4415,4415,4415,4415,0
|
|
20230919,190000,37799245,4415,4415,4415,4415,0
|
|
20230919,185900,37799245,4415,4415,4415,4415,0
|
|
20230919,185800,37799245,4415,4415,4415,4415,0
|
|
20230919,185700,37799245,4415,4415,4415,4415,0
|
|
20230919,185600,37799245,4415,4415,4415,4415,0
|
|
20230919,185500,37799245,4415,4415,4415,4415,0
|
|
20230919,185400,37799245,4415,4415,4415,4415,0
|
|
20230919,185300,37799245,4415,4415,4415,4415,0
|
|
20230919,185200,37799245,4415,4415,4415,4415,0
|
|
20230919,185100,37799245,4415,4415,4415,4415,0
|
|
20230919,185000,37799245,4415,4415,4415,4415,0
|
|
20230919,184900,37799245,4415,4415,4415,4415,0
|
|
20230919,184800,37799245,4415,4415,4415,4415,0
|
|
20230919,184700,37799245,4415,4415,4415,4415,0
|
|
20230919,184600,37799245,4415,4415,4415,4415,0
|
|
20230919,184500,37799245,4415,4415,4415,4415,0
|
|
20230919,184400,37799245,4415,4415,4415,4415,0
|
|
20230919,184300,37799245,4415,4415,4415,4415,0
|
|
20230919,184200,37799245,4415,4415,4415,4415,0
|
|
20230919,184100,37799245,4415,4415,4415,4415,0
|
|
20230919,184000,37799245,4415,4415,4415,4415,0
|
|
20230919,183900,37799245,4415,4415,4415,4415,0
|
|
20230919,183800,37799245,4415,4415,4415,4415,0
|
|
20230919,183700,37799245,4415,4415,4415,4415,0
|
|
20230919,183600,37799245,4415,4415,4415,4415,0
|
|
20230919,183500,37799245,4415,4415,4415,4415,70
|
|
20230919,183400,37799245,4415,4415,4415,4415,0
|
|
20230919,183300,37799245,4415,4415,4415,4415,0
|
|
20230919,183200,37799245,4415,4415,4415,4415,0
|
|
20230919,183100,37799245,4415,4415,4415,4415,0
|
|
20230919,183000,37799245,4415,4415,4415,4415,0
|
|
20230919,182900,37799245,4415,4415,4415,4415,0
|
|
20230919,182800,37799245,4415,4415,4415,4415,0
|
|
20230919,182700,37799245,4415,4415,4415,4415,0
|
|
20230919,182600,37799245,4415,4415,4415,4415,0
|
|
20230919,182500,37799245,4415,4415,4415,4415,0
|
|
20230919,182400,37799245,4415,4415,4415,4415,0
|
|
20230919,182300,37799245,4415,4415,4415,4415,0
|
|
20230919,182200,37799245,4415,4415,4415,4415,0
|
|
20230919,182100,37799245,4415,4415,4415,4415,0
|
|
20230919,182000,37799245,4415,4415,4415,4415,0
|
|
20230919,181900,37799245,4415,4415,4415,4415,0
|
|
20230919,181800,37799245,4415,4415,4415,4415,0
|
|
20230919,181700,37799245,4415,4415,4415,4415,0
|
|
20230919,181600,37799245,4415,4415,4415,4415,0
|
|
20230919,181500,37799245,4415,4415,4415,4415,0
|
|
20230919,181400,37799245,4415,4415,4415,4415,0
|
|
20230919,181300,37799245,4415,4415,4415,4415,0
|
|
20230919,181200,37799245,4415,4415,4415,4415,0
|
|
20230919,181100,37799245,4415,4415,4415,4415,0
|
|
20230919,181000,37799245,4415,4415,4415,4415,0
|
|
20230919,180900,37799245,4415,4415,4415,4415,0
|
|
20230919,180800,37799245,4415,4415,4415,4415,0
|
|
20230919,180700,37799245,4415,4415,4415,4415,0
|
|
20230919,180600,37799245,4415,4415,4415,4415,0
|
|
20230919,180500,37799245,4415,4415,4415,4415,70
|
|
20230919,180400,37799245,4415,4415,4415,4415,0
|
|
20230919,180300,37799245,4415,4415,4415,4415,0
|
|
20230919,180200,37799245,4415,4415,4415,4415,0
|
|
20230919,180100,37799245,4415,4415,4415,4415,0
|
|
20230919,180000,37799245,4415,4415,4415,4415,0
|
|
20230919,175900,37799245,4415,4415,4415,4415,0
|
|
20230919,175800,37799245,4415,4415,4415,4415,0
|
|
20230919,175700,37799245,4415,4415,4415,4415,0
|
|
20230919,175600,37799245,4415,4415,4415,4415,0
|
|
20230919,175500,37799245,4415,4415,4415,4415,0
|
|
20230919,175400,37799245,4415,4415,4415,4415,0
|
|
20230919,175300,37799245,4415,4415,4415,4415,0
|
|
20230919,175200,37799245,4415,4415,4415,4415,0
|
|
20230919,175100,37799245,4415,4415,4415,4415,0
|
|
20230919,175000,37799245,4415,4415,4415,4415,0
|
|
20230919,174900,37799245,4415,4415,4415,4415,0
|
|
20230919,174800,37799245,4415,4415,4415,4415,0
|
|
20230919,174700,37799245,4415,4415,4415,4415,0
|
|
20230919,174600,37799245,4415,4415,4415,4415,0
|
|
20230919,174500,37799245,4415,4415,4415,4415,0
|
|
20230919,174400,37799245,4415,4415,4415,4415,0
|
|
20230919,174300,37799245,4415,4415,4415,4415,0
|
|
20230919,174200,37799245,4415,4415,4415,4415,0
|
|
20230919,174100,37799245,4415,4415,4415,4415,0
|
|
20230919,174000,37799245,4415,4415,4415,4415,0
|
|
20230919,173900,37799245,4415,4415,4415,4415,0
|
|
20230919,173800,37799245,4415,4415,4415,4415,0
|
|
20230919,173700,37799245,4415,4415,4415,4415,0
|
|
20230919,173600,37799245,4415,4415,4415,4415,0
|
|
20230919,173500,37799245,4415,4415,4415,4415,70
|
|
20230919,173400,37799245,4415,4415,4415,4415,0
|
|
20230919,173300,37799245,4415,4415,4415,4415,0
|
|
20230919,173200,37799245,4415,4415,4415,4415,0
|
|
20230919,173100,37799245,4415,4415,4415,4415,0
|
|
20230919,173000,37799245,4415,4415,4415,4415,0
|
|
20230919,172900,37799245,4415,4415,4415,4415,0
|
|
20230919,172800,37799245,4415,4415,4415,4415,0
|
|
20230919,172700,37799245,4415,4415,4415,4415,0
|
|
20230919,172600,37799245,4415,4415,4415,4415,0
|
|
20230919,172500,37799245,4415,4415,4415,4415,0
|
|
20230919,172400,37799245,4415,4415,4415,4415,0
|
|
20230919,172300,37799245,4415,4415,4415,4415,0
|
|
20230919,172200,37799245,4415,4415,4415,4415,0
|
|
20230919,172100,37799245,4415,4415,4415,4415,0
|
|
20230919,172000,37799245,4415,4415,4415,4415,0
|
|
20230919,171900,37799245,4415,4415,4415,4415,0
|
|
20230919,171800,37799245,4415,4415,4415,4415,0
|
|
20230919,171700,37799245,4415,4415,4415,4415,0
|
|
20230919,171600,37799245,4415,4415,4415,4415,0
|
|
20230919,171500,37799245,4415,4415,4415,4415,0
|
|
20230919,171400,37799245,4415,4415,4415,4415,0
|
|
20230919,171300,37799245,4415,4415,4415,4415,0
|
|
20230919,171200,37799245,4415,4415,4415,4415,0
|
|
20230919,171100,37799245,4415,4415,4415,4415,0
|
|
20230919,171000,37799245,4415,4415,4415,4415,0
|
|
20230919,170900,37799245,4415,4415,4415,4415,0
|
|
20230919,170800,37799245,4415,4415,4415,4415,0
|
|
20230919,170700,37799245,4415,4415,4415,4415,0
|
|
20230919,170600,37799245,4415,4415,4415,4415,0
|
|
20230919,170500,37799245,4415,4415,4415,4415,70
|
|
20230919,170400,37799245,4415,4415,4415,4415,0
|
|
20230919,170300,37799245,4415,4415,4415,4415,0
|
|
20230919,170200,37799245,4415,4415,4415,4415,0
|
|
20230919,170100,37799245,4415,4415,4415,4415,0
|
|
20230919,170000,37799245,4415,4415,4415,4415,0
|
|
20230919,165900,37799245,4415,4415,4415,4415,0
|
|
20230919,165800,37799245,4415,4415,4415,4415,0
|
|
20230919,165700,37799245,4415,4415,4415,4415,0
|
|
20230919,165600,37799245,4415,4415,4415,4415,0
|
|
20230919,165500,37799245,4415,4415,4415,4415,0
|
|
20230919,165400,37799245,4415,4415,4415,4415,0
|
|
20230919,165300,37799245,4415,4415,4415,4415,0
|
|
20230919,165200,37799245,4415,4415,4415,4415,0
|
|
20230919,165100,37799245,4415,4415,4415,4415,0
|
|
20230919,165000,37799245,4415,4415,4415,4415,0
|
|
20230919,164900,37799245,4415,4415,4415,4415,0
|
|
20230919,164800,37799245,4415,4415,4415,4415,0
|
|
20230919,164700,37799245,4415,4415,4415,4415,0
|
|
20230919,164600,37799245,4415,4415,4415,4415,0
|
|
20230919,164500,37799245,4415,4415,4415,4415,0
|
|
20230919,164400,37799245,4415,4415,4415,4415,0
|
|
20230919,164300,37799245,4415,4415,4415,4415,0
|
|
20230919,164200,37799245,4415,4415,4415,4415,0
|
|
20230919,164100,37799245,4415,4415,4415,4415,0
|
|
20230919,164000,37799245,4415,4415,4415,4415,0
|
|
20230919,163900,37799245,4415,4415,4415,4415,0
|
|
20230919,163800,37799245,4415,4415,4415,4415,0
|
|
20230919,163700,37799245,4415,4415,4415,4415,0
|
|
20230919,163600,37799245,4415,4415,4415,4415,0
|
|
20230919,163500,37799245,4415,4415,4415,4415,70
|
|
20230919,163400,37799245,4415,4415,4415,4415,0
|
|
20230919,163300,37799245,4415,4415,4415,4415,0
|
|
20230919,163200,37799245,4415,4415,4415,4415,0
|
|
20230919,163100,37799245,4415,4415,4415,4415,0
|
|
20230919,163000,37799245,4415,4415,4415,4415,0
|
|
20230919,162900,37799245,4415,4415,4415,4415,0
|
|
20230919,162800,37799245,4415,4415,4415,4415,0
|
|
20230919,162700,37799245,4415,4415,4415,4415,0
|
|
20230919,162600,37799245,4415,4415,4415,4415,0
|
|
20230919,162500,37799245,4415,4415,4415,4415,0
|
|
20230919,162400,37799245,4415,4415,4415,4415,0
|
|
20230919,162300,37799245,4415,4415,4415,4415,0
|
|
20230919,162200,37799245,4415,4415,4415,4415,0
|
|
20230919,162100,37799245,4415,4415,4415,4415,0
|
|
20230919,162000,37799245,4415,4415,4415,4415,0
|
|
20230919,161900,37799245,4415,4415,4415,4415,0
|
|
20230919,161800,37799245,4415,4415,4415,4415,0
|
|
20230919,161700,37799245,4415,4415,4415,4415,0
|
|
20230919,161600,37799245,4415,4415,4415,4415,0
|
|
20230919,161500,37799245,4415,4415,4415,4415,0
|
|
20230919,161400,37799245,4415,4415,4415,4415,0
|
|
20230919,161300,37799245,4415,4415,4415,4415,0
|
|
20230919,161200,37799245,4415,4415,4415,4415,0
|
|
20230919,161100,37799245,4415,4415,4415,4415,0
|
|
20230919,161000,37799245,4415,4415,4415,4415,0
|
|
20230919,160900,37799245,4415,4415,4415,4415,0
|
|
20230919,160800,37799245,4415,4415,4415,4415,0
|
|
20230919,160700,37799245,4415,4415,4415,4415,0
|
|
20230919,160600,37799245,4415,4415,4415,4415,0
|
|
20230919,160500,37799245,4415,4415,4415,4415,70
|
|
20230919,160400,37799245,4415,4415,4415,4415,0
|
|
20230919,160300,37799245,4415,4415,4415,4415,0
|
|
20230919,160200,37799245,4415,4415,4415,4415,0
|
|
20230919,160100,37799245,4415,4415,4415,4415,0
|
|
20230919,160000,37799245,4415,4415,4415,4415,0
|
|
20230919,155900,37799245,4415,4415,4415,4415,0
|
|
20230919,155800,37799245,4415,4415,4415,4415,0
|
|
20230919,155700,37799245,4415,4415,4415,4415,0
|
|
20230919,155600,37799245,4415,4415,4415,4415,0
|
|
20230919,155500,37799245,4415,4415,4415,4415,0
|
|
20230919,155400,37799245,4415,4415,4415,4415,0
|
|
20230919,155300,37799245,4415,4415,4415,4415,0
|
|
20230919,155200,37799245,4415,4415,4415,4415,0
|
|
20230919,155100,37799245,4415,4415,4415,4415,0
|
|
20230919,155000,37799245,4415,4415,4415,4415,0
|
|
20230919,154900,37799245,4415,4415,4415,4415,0
|
|
20230919,154800,37799245,4415,4415,4415,4415,0
|
|
20230919,154700,37799245,4415,4415,4415,4415,0
|
|
20230919,154600,37799245,4415,4415,4415,4415,0
|
|
20230919,154500,37799245,4415,4415,4415,4415,0
|
|
20230919,154400,37799245,4415,4415,4415,4415,0
|
|
20230919,154300,37799245,4415,4415,4415,4415,0
|
|
20230919,154200,37799245,4415,4415,4415,4415,0
|
|
20230919,154100,37799245,4415,4415,4415,4415,0
|
|
20230919,154000,37799245,4415,4415,4415,4415,0
|
|
20230919,153900,37799245,4415,4415,4415,4415,0
|
|
20230919,153800,37799245,4415,4415,4415,4415,0
|
|
20230919,153700,37799245,4415,4415,4415,4415,0
|
|
20230919,153600,37799245,4415,4415,4415,4415,0
|
|
20230919,153500,37799245,4415,4415,4415,4415,70
|
|
20230919,153400,37799245,4415,4415,4415,4415,0
|
|
20230919,153300,37799245,4415,4415,4415,4415,0
|
|
20230919,153200,37799245,4415,4415,4415,4415,0
|
|
20230919,153100,37799245,4415,4415,4415,4415,0
|
|
20230919,153000,37799245,4415,4415,4415,4415,70
|
|
20230919,152900,37490195,4425,4425,4425,4425,0
|
|
20230919,152800,37490195,4425,4425,4425,4425,0
|
|
20230919,152700,37490195,4425,4425,4425,4425,0
|
|
20230919,152600,37490195,4425,4425,4425,4425,0
|
|
20230919,152500,37490195,4425,4425,4425,4425,0
|
|
20230919,152400,37490195,4425,4425,4425,4425,0
|
|
20230919,152300,37490195,4425,4425,4425,4425,0
|
|
20230919,152200,37490195,4425,4425,4425,4425,0
|
|
20230919,152100,37490195,4425,4425,4425,4425,0
|
|
20230919,152000,37490195,4425,4425,4425,4425,0
|
|
20230919,151900,37490195,4425,4425,4425,4425,0
|
|
20230919,151800,37490195,4425,4425,4425,4425,0
|
|
20230919,151700,37490195,4425,4425,4425,4425,0
|
|
20230919,151600,37490195,4425,4425,4425,4425,0
|
|
20230919,151500,37490195,4425,4425,4425,4425,0
|
|
20230919,151400,37490195,4425,4425,4425,4425,0
|
|
20230919,151300,37490195,4425,4425,4425,4425,0
|
|
20230919,151200,37490195,4425,4425,4425,4425,1
|
|
20230919,151100,37485770,4415,4415,4415,4415,0
|
|
20230919,151000,37485770,4415,4415,4415,4415,0
|
|
20230919,150900,37485770,4415,4415,4415,4415,0
|
|
20230919,150800,37485770,4415,4415,4415,4415,0
|
|
20230919,150700,37485770,4415,4415,4415,4415,0
|
|
20230919,150600,37485770,4415,4415,4415,4415,0
|
|
20230919,150500,37485770,4415,4415,4415,4415,0
|
|
20230919,150400,37485770,4415,4415,4415,4415,3
|
|
20230919,150300,37472525,4415,4415,4415,4415,0
|
|
20230919,150200,37472525,4415,4415,4415,4415,105
|
|
20230919,150100,37008950,4415,4415,4415,4415,0
|
|
20230919,150000,37008950,4415,4415,4415,4415,0
|
|
20230919,145900,37008950,4415,4415,4415,4415,0
|
|
20230919,145800,37008950,4415,4415,4415,4415,0
|
|
20230919,145700,37008950,4415,4415,4415,4415,0
|
|
20230919,145600,37008950,4415,4415,4415,4415,1
|
|
20230919,145500,37004535,4415,4415,4415,4415,0
|
|
20230919,145400,37004535,4415,4415,4415,4415,0
|
|
20230919,145300,37004535,4415,4415,4415,4415,0
|
|
20230919,145200,37004535,4415,4415,4415,4415,0
|
|
20230919,145100,37004535,4415,4415,4415,4415,158
|
|
20230919,145000,36306965,4415,4415,4415,4415,0
|
|
20230919,144900,36306965,4415,4415,4415,4415,0
|
|
20230919,144800,36306965,4415,4415,4415,4415,0
|
|
20230919,144700,36306965,4415,4415,4415,4415,0
|
|
20230919,144600,36306965,4415,4415,4415,4415,0
|
|
20230919,144500,36306965,4415,4415,4415,4415,0
|
|
20230919,144400,36306965,4415,4415,4415,4415,0
|
|
20230919,144300,36306965,4415,4415,4415,4415,0
|
|
20230919,144200,36306965,4415,4415,4415,4415,0
|
|
20230919,144100,36306965,4415,4415,4415,4415,0
|
|
20230919,144000,36306965,4415,4415,4415,4415,0
|
|
20230919,143900,36306965,4415,4415,4415,4415,0
|
|
20230919,143800,36306965,4415,4395,4415,4395,2
|
|
20230919,143700,36298155,4385,4385,4385,4385,0
|
|
20230919,143600,36298155,4385,4385,4385,4385,0
|
|
20230919,143500,36298155,4385,4385,4385,4385,0
|
|
20230919,143400,36298155,4385,4385,4385,4385,0
|
|
20230919,143300,36298155,4385,4385,4385,4385,0
|
|
20230919,143200,36298155,4385,4385,4385,4385,0
|
|
20230919,143100,36298155,4385,4385,4385,4385,0
|
|
20230919,143000,36298155,4385,4385,4385,4385,0
|
|
20230919,142900,36298155,4385,4385,4385,4385,0
|
|
20230919,142800,36298155,4385,4385,4385,4385,0
|
|
20230919,142700,36298155,4385,4400,4400,4385,254
|
|
20230919,142600,35183875,4415,4415,4415,4415,0
|
|
20230919,142500,35183875,4415,4415,4415,4415,0
|
|
20230919,142400,35183875,4415,4415,4415,4415,0
|
|
20230919,142300,35183875,4415,4415,4415,4415,0
|
|
20230919,142200,35183875,4415,4415,4415,4415,0
|
|
20230919,142100,35183875,4415,4415,4415,4415,0
|
|
20230919,142000,35183875,4415,4415,4415,4415,0
|
|
20230919,141900,35183875,4415,4415,4415,4415,0
|
|
20230919,141800,35183875,4415,4415,4415,4385,760
|
|
20230919,141700,31839430,4430,4430,4430,4430,0
|
|
20230919,141600,31839430,4430,4430,4430,4430,0
|
|
20230919,141500,31839430,4430,4430,4430,4430,0
|
|
20230919,141400,31839430,4430,4420,4430,4420,9
|
|
20230919,141300,31799640,4420,4420,4420,4420,10
|
|
20230919,141200,31755440,4420,4415,4420,4415,2
|
|
20230919,141100,31746605,4415,4415,4415,4415,0
|
|
20230919,141000,31746605,4415,4415,4415,4415,0
|
|
20230919,140900,31746605,4415,4415,4415,4415,1
|
|
20230919,140800,31742190,4420,4420,4420,4420,0
|
|
20230919,140700,31742190,4420,4420,4420,4420,0
|
|
20230919,140600,31742190,4420,4420,4420,4420,0
|
|
20230919,140500,31742190,4420,4420,4420,4420,0
|
|
20230919,140400,31742190,4420,4420,4420,4420,0
|
|
20230919,140300,31742190,4420,4420,4420,4420,0
|
|
20230919,140200,31742190,4420,4420,4420,4420,0
|
|
20230919,140100,31742190,4420,4420,4420,4420,0
|
|
20230919,140000,31742190,4420,4420,4420,4420,0
|
|
20230919,135900,31742190,4420,4420,4420,4420,6
|
|
20230919,135800,31715670,4420,4420,4420,4420,0
|
|
20230919,135700,31715670,4420,4420,4420,4420,0
|
|
20230919,135600,31715670,4420,4420,4420,4420,0
|
|
20230919,135500,31715670,4420,4420,4420,4420,0
|
|
20230919,135400,31715670,4420,4420,4420,4420,0
|
|
20230919,135300,31715670,4420,4420,4420,4420,0
|
|
20230919,135200,31715670,4420,4420,4420,4420,0
|
|
20230919,135100,31715670,4420,4420,4420,4420,0
|
|
20230919,135000,31715670,4420,4420,4420,4420,0
|
|
20230919,134900,31715670,4420,4420,4420,4420,0
|
|
20230919,134800,31715670,4420,4420,4420,4420,0
|
|
20230919,134700,31715670,4420,4420,4420,4420,0
|
|
20230919,134600,31715670,4420,4420,4420,4420,0
|
|
20230919,134500,31715670,4420,4420,4420,4420,0
|
|
20230919,134400,31715670,4420,4420,4420,4420,0
|
|
20230919,134300,31715670,4420,4420,4420,4420,0
|
|
20230919,134200,31715670,4420,4420,4420,4420,0
|
|
20230919,134100,31715670,4420,4420,4420,4420,0
|
|
20230919,134000,31715670,4420,4420,4420,4420,0
|
|
20230919,133900,31715670,4420,4420,4420,4420,0
|
|
20230919,133800,31715670,4420,4420,4420,4420,0
|
|
20230919,133700,31715670,4420,4420,4420,4420,0
|
|
20230919,133600,31715670,4420,4420,4420,4420,0
|
|
20230919,133500,31715670,4420,4420,4420,4420,0
|
|
20230919,133400,31715670,4420,4420,4420,4420,0
|
|
20230919,133300,31715670,4420,4420,4420,4420,0
|
|
20230919,133200,31715670,4420,4420,4420,4420,0
|
|
20230919,133100,31715670,4420,4420,4420,4420,0
|
|
20230919,133000,31715670,4420,4420,4420,4420,0
|
|
20230919,132900,31715670,4420,4420,4420,4420,0
|
|
20230919,132800,31715670,4420,4420,4420,4420,0
|
|
20230919,132700,31715670,4420,4420,4420,4420,0
|
|
20230919,132600,31715670,4420,4420,4420,4420,0
|
|
20230919,132500,31715670,4420,4420,4420,4420,0
|
|
20230919,132400,31715670,4420,4420,4420,4420,0
|
|
20230919,132300,31715670,4420,4420,4420,4420,0
|
|
20230919,132200,31715670,4420,4420,4420,4420,0
|
|
20230919,132100,31715670,4420,4420,4420,4420,0
|
|
20230919,132000,31715670,4420,4420,4420,4420,0
|
|
20230919,131900,31715670,4420,4420,4420,4420,0
|
|
20230919,131800,31715670,4420,4420,4420,4420,10
|
|
20230919,131700,31671470,4420,4420,4420,4420,0
|
|
20230919,131600,31671470,4420,4420,4420,4420,2
|
|
20230919,131500,31662630,4420,4420,4420,4420,14
|
|
20230919,131400,31600750,4420,4420,4420,4420,5
|
|
20230919,131300,31578650,4420,4420,4420,4420,3
|
|
20230919,131200,31565390,4415,4415,4415,4415,0
|
|
20230919,131100,31565390,4415,4415,4415,4415,0
|
|
20230919,131000,31565390,4415,4415,4415,4415,0
|
|
20230919,130900,31565390,4415,4415,4415,4415,0
|
|
20230919,130800,31565390,4415,4415,4415,4415,0
|
|
20230919,130700,31565390,4415,4415,4415,4415,0
|
|
20230919,130600,31565390,4415,4415,4415,4415,0
|
|
20230919,130500,31565390,4415,4415,4415,4415,461
|
|
20230919,130400,29530075,4415,4415,4415,4415,0
|
|
20230919,130300,29530075,4415,4415,4415,4415,0
|
|
20230919,130200,29530075,4415,4415,4415,4415,0
|
|
20230919,130100,29530075,4415,4415,4415,4415,0
|
|
20230919,130000,29530075,4415,4415,4415,4415,0
|
|
20230919,125900,29530075,4415,4415,4415,4415,0
|
|
20230919,125800,29530075,4415,4415,4415,4415,0
|
|
20230919,125700,29530075,4415,4415,4415,4415,3
|
|
20230919,125600,29516830,4415,4415,4415,4415,3
|
|
20230919,125500,29503585,4395,4395,4395,4395,88
|
|
20230919,125400,29116825,4420,4420,4420,4420,0
|
|
20230919,125300,29116825,4420,4420,4420,4420,0
|
|
20230919,125200,29116825,4420,4420,4420,4420,1
|
|
20230919,125100,29112405,4390,4390,4390,4390,0
|
|
20230919,125000,29112405,4390,4390,4390,4390,0
|
|
20230919,124900,29112405,4390,4390,4390,4390,0
|
|
20230919,124800,29112405,4390,4390,4390,4390,0
|
|
20230919,124700,29112405,4390,4395,4395,4390,2
|
|
20230919,124600,29103620,4430,4430,4430,4430,0
|
|
20230919,124500,29103620,4430,4430,4430,4430,0
|
|
20230919,124400,29103620,4430,4430,4430,4430,0
|
|
20230919,124300,29103620,4430,4430,4430,4430,0
|
|
20230919,124200,29103620,4430,4395,4430,4390,25
|
|
20230919,124100,28993795,4430,4430,4430,4430,0
|
|
20230919,124000,28993795,4430,4430,4430,4430,0
|
|
20230919,123900,28993795,4430,4430,4430,4430,0
|
|
20230919,123800,28993795,4430,4430,4430,4430,0
|
|
20230919,123700,28993795,4430,4430,4430,4430,0
|
|
20230919,123600,28993795,4430,4430,4430,4430,0
|
|
20230919,123500,28993795,4430,4430,4430,4430,0
|
|
20230919,123400,28993795,4430,4430,4430,4430,0
|
|
20230919,123300,28993795,4430,4430,4430,4430,0
|
|
20230919,123200,28993795,4430,4430,4430,4430,0
|
|
20230919,123100,28993795,4430,4430,4430,4430,0
|
|
20230919,123000,28993795,4430,4430,4430,4430,0
|
|
20230919,122900,28993795,4430,4430,4430,4430,0
|
|
20230919,122800,28993795,4430,4430,4430,4430,0
|
|
20230919,122700,28993795,4430,4430,4430,4430,0
|
|
20230919,122600,28993795,4430,4430,4430,4430,0
|
|
20230919,122500,28993795,4430,4430,4430,4430,0
|
|
20230919,122400,28993795,4430,4430,4430,4430,0
|
|
20230919,122300,28993795,4430,4430,4430,4430,0
|
|
20230919,122200,28993795,4430,4430,4430,4430,0
|
|
20230919,122100,28993795,4430,4430,4430,4430,0
|
|
20230919,122000,28993795,4430,4430,4430,4430,0
|
|
20230919,121900,28993795,4430,4430,4430,4430,0
|
|
20230919,121800,28993795,4430,4430,4430,4430,0
|
|
20230919,121700,28993795,4430,4430,4430,4430,0
|
|
20230919,121600,28993795,4430,4430,4430,4430,0
|
|
20230919,121500,28993795,4430,4430,4430,4430,0
|
|
20230919,121400,28993795,4430,4430,4430,4430,0
|
|
20230919,121300,28993795,4430,4430,4430,4430,0
|
|
20230919,121200,28993795,4430,4400,4430,4400,2
|
|
20230919,121100,28984965,4400,4400,4400,4400,0
|
|
20230919,121000,28984965,4400,4400,4400,4400,0
|
|
20230919,120900,28984965,4400,4400,4400,4400,0
|
|
20230919,120800,28984965,4400,4400,4400,4400,300
|
|
20230919,120700,27664965,4400,4400,4400,4400,229
|
|
20230919,120600,26657365,4400,4400,4400,4400,0
|
|
20230919,120500,26657365,4400,4400,4400,4400,0
|
|
20230919,120400,26657365,4400,4400,4400,4400,0
|
|
20230919,120300,26657365,4400,4400,4400,4400,0
|
|
20230919,120200,26657365,4400,4400,4400,4400,0
|
|
20230919,120100,26657365,4400,4400,4400,4400,0
|
|
20230919,120000,26657365,4400,4400,4400,4400,0
|
|
20230919,115900,26657365,4400,4400,4400,4400,0
|
|
20230919,115800,26657365,4400,4400,4400,4400,0
|
|
20230919,115700,26657365,4400,4405,4405,4400,525
|
|
20230919,115600,24346855,4430,4430,4430,4430,0
|
|
20230919,115500,24346855,4430,4430,4430,4430,1
|
|
20230919,115400,24342425,4400,4400,4400,4400,0
|
|
20230919,115300,24342425,4400,4405,4405,4400,200
|
|
20230919,115200,23461530,4410,4410,4410,4410,0
|
|
20230919,115100,23461530,4410,4410,4410,4410,0
|
|
20230919,115000,23461530,4410,4410,4410,4410,0
|
|
20230919,114900,23461530,4410,4410,4410,4410,1
|
|
20230919,114800,23457120,4430,4430,4430,4430,0
|
|
20230919,114700,23457120,4430,4430,4430,4430,0
|
|
20230919,114600,23457120,4430,4430,4430,4430,0
|
|
20230919,114500,23457120,4430,4430,4430,4430,0
|
|
20230919,114400,23457120,4430,4430,4430,4430,0
|
|
20230919,114300,23457120,4430,4430,4430,4430,0
|
|
20230919,114200,23457120,4430,4430,4430,4430,0
|
|
20230919,114100,23457120,4430,4430,4430,4430,0
|
|
20230919,114000,23457120,4430,4430,4430,4430,50
|
|
20230919,113900,23235620,4430,4430,4430,4430,0
|
|
20230919,113800,23235620,4430,4430,4430,4430,7
|
|
20230919,113700,23204610,4430,4430,4430,4430,1
|
|
20230919,113600,23200180,4405,4405,4405,4405,0
|
|
20230919,113500,23200180,4405,4405,4405,4405,0
|
|
20230919,113400,23200180,4405,4405,4405,4405,0
|
|
20230919,113300,23200180,4405,4405,4405,4405,0
|
|
20230919,113200,23200180,4405,4405,4405,4405,0
|
|
20230919,113100,23200180,4405,4405,4405,4405,0
|
|
20230919,113000,23200180,4405,4405,4405,4405,0
|
|
20230919,112900,23200180,4405,4405,4405,4405,0
|
|
20230919,112800,23200180,4405,4405,4405,4405,0
|
|
20230919,112700,23200180,4405,4405,4405,4405,0
|
|
20230919,112600,23200180,4405,4405,4405,4405,1
|
|
20230919,112500,23195775,4405,4405,4405,4405,1
|
|
20230919,112400,23191370,4400,4400,4400,4400,0
|
|
20230919,112300,23191370,4400,4400,4400,4400,0
|
|
20230919,112200,23191370,4400,4400,4400,4400,0
|
|
20230919,112100,23191370,4400,4400,4400,4400,0
|
|
20230919,112000,23191370,4400,4400,4400,4400,0
|
|
20230919,111900,23191370,4400,4400,4400,4400,0
|
|
20230919,111800,23191370,4400,4400,4400,4400,0
|
|
20230919,111700,23191370,4400,4400,4400,4400,0
|
|
20230919,111600,23191370,4400,4405,4405,4400,1070
|
|
20230919,111500,18482550,4405,4405,4405,4405,0
|
|
20230919,111400,18482550,4405,4405,4405,4405,1
|
|
20230919,111300,18478145,4430,4430,4430,4430,0
|
|
20230919,111200,18478145,4430,4430,4430,4430,0
|
|
20230919,111100,18478145,4430,4430,4430,4430,0
|
|
20230919,111000,18478145,4430,4430,4430,4430,0
|
|
20230919,110900,18478145,4430,4430,4430,4430,0
|
|
20230919,110800,18478145,4430,4430,4430,4430,0
|
|
20230919,110700,18478145,4430,4430,4430,4430,0
|
|
20230919,110600,18478145,4430,4430,4430,4430,0
|
|
20230919,110500,18478145,4430,4430,4430,4430,0
|
|
20230919,110400,18478145,4430,4430,4430,4430,0
|
|
20230919,110300,18478145,4430,4430,4430,4430,0
|
|
20230919,110200,18478145,4430,4430,4430,4430,0
|
|
20230919,110100,18478145,4430,4430,4430,4430,0
|
|
20230919,110000,18478145,4430,4430,4430,4430,12
|
|
20230919,105900,18424985,4410,4410,4410,4410,39
|
|
20230919,105800,18252995,4430,4430,4430,4430,0
|
|
20230919,105700,18252995,4430,4430,4430,4430,0
|
|
20230919,105600,18252995,4430,4430,4430,4430,0
|
|
20230919,105500,18252995,4430,4430,4430,4430,0
|
|
20230919,105400,18252995,4430,4430,4430,4430,20
|
|
20230919,105300,18164395,4430,4430,4430,4430,0
|
|
20230919,105200,18164395,4430,4430,4430,4430,0
|
|
20230919,105100,18164395,4430,4430,4430,4430,0
|
|
20230919,105000,18164395,4430,4430,4430,4430,0
|
|
20230919,104900,18164395,4430,4430,4430,4430,0
|
|
20230919,104800,18164395,4430,4430,4430,4430,0
|
|
20230919,104700,18164395,4430,4430,4430,4430,0
|
|
20230919,104600,18164395,4430,4430,4430,4430,0
|
|
20230919,104500,18164395,4430,4430,4430,4430,0
|
|
20230919,104400,18164395,4430,4430,4430,4430,0
|
|
20230919,104300,18164395,4430,4430,4430,4430,1
|
|
20230919,104200,18159965,4405,4405,4405,4405,0
|
|
20230919,104100,18159965,4405,4405,4405,4405,0
|
|
20230919,104000,18159965,4405,4405,4405,4405,1
|
|
20230919,103900,18155560,4430,4430,4430,4430,0
|
|
20230919,103800,18155560,4430,4430,4430,4430,1
|
|
20230919,103700,18151130,4405,4405,4405,4405,0
|
|
20230919,103600,18151130,4405,4405,4405,4405,20
|
|
20230919,103500,18063030,4405,4405,4405,4405,0
|
|
20230919,103400,18063030,4405,4405,4405,4405,0
|
|
20230919,103300,18063030,4405,4405,4405,4405,0
|
|
20230919,103200,18063030,4405,4405,4405,4405,0
|
|
20230919,103100,18063030,4405,4405,4405,4405,0
|
|
20230919,103000,18063030,4405,4405,4405,4405,0
|
|
20230919,102900,18063030,4405,4405,4405,4405,1
|
|
20230919,102800,18058625,4405,4405,4405,4405,0
|
|
20230919,102700,18058625,4405,4405,4405,4405,0
|
|
20230919,102600,18058625,4405,4405,4405,4405,0
|
|
20230919,102500,18058625,4405,4405,4405,4405,0
|
|
20230919,102400,18058625,4405,4405,4405,4405,0
|
|
20230919,102300,18058625,4405,4405,4405,4405,100
|
|
20230919,102200,17618125,4405,4405,4405,4405,0
|
|
20230919,102100,17618125,4405,4405,4405,4405,1
|
|
20230919,102000,17613720,4405,4405,4405,4405,0
|
|
20230919,101900,17613720,4405,4405,4405,4405,161
|
|
20230919,101800,16904515,4405,4405,4405,4405,0
|
|
20230919,101700,16904515,4405,4405,4405,4405,0
|
|
20230919,101600,16904515,4405,4405,4405,4405,0
|
|
20230919,101500,16904515,4405,4405,4405,4405,0
|
|
20230919,101400,16904515,4405,4405,4405,4405,0
|
|
20230919,101300,16904515,4405,4405,4405,4405,0
|
|
20230919,101200,16904515,4405,4405,4405,4405,0
|
|
20230919,101100,16904515,4405,4405,4405,4405,0
|
|
20230919,101000,16904515,4405,4405,4405,4405,0
|
|
20230919,100900,16904515,4405,4405,4405,4405,0
|
|
20230919,100800,16904515,4405,4405,4405,4405,0
|
|
20230919,100700,16904515,4405,4405,4405,4405,0
|
|
20230919,100600,16904515,4405,4405,4405,4405,2
|
|
20230919,100500,16895705,4405,4410,4410,4405,10
|
|
20230919,100400,16851650,4405,4405,4405,4405,0
|
|
20230919,100300,16851650,4405,4405,4405,4405,0
|
|
20230919,100200,16851650,4405,4405,4405,4405,0
|
|
20230919,100100,16851650,4405,4405,4405,4405,0
|
|
20230919,100000,16851650,4405,4405,4405,4405,0
|
|
20230919,095900,16851650,4405,4405,4405,4405,0
|
|
20230919,095800,16851650,4405,4405,4405,4405,1
|
|
20230919,095700,16847245,4400,4400,4400,4400,0
|
|
20230919,095600,16847245,4400,4400,4400,4400,0
|
|
20230919,095500,16847245,4400,4400,4400,4400,0
|
|
20230919,095400,16847245,4400,4400,4400,4400,0
|
|
20230919,095300,16847245,4400,4410,4410,4400,1000
|
|
20230919,095200,12444945,4410,4410,4410,4410,0
|
|
20230919,095100,12444945,4410,4410,4410,4410,0
|
|
20230919,095000,12444945,4410,4410,4410,4410,0
|
|
20230919,094900,12444945,4410,4410,4410,4410,0
|
|
20230919,094800,12444945,4410,4410,4410,4410,0
|
|
20230919,094700,12444945,4410,4410,4410,4410,0
|
|
20230919,094600,12444945,4410,4410,4410,4410,0
|
|
20230919,094500,12444945,4410,4410,4410,4410,10
|
|
20230919,094400,12400845,4410,4410,4410,4410,500
|
|
20230919,094300,10195845,4410,4410,4410,4410,0
|
|
20230919,094200,10195845,4410,4410,4410,4410,0
|
|
20230919,094100,10195845,4410,4410,4410,4410,0
|
|
20230919,094000,10195845,4410,4410,4410,4410,30
|
|
20230919,093900,10063545,4410,4410,4410,4410,2
|
|
20230919,093800,10054725,4410,4410,4410,4410,27
|
|
20230919,093700,9935655,4410,4415,4415,4410,40
|
|
20230919,093600,9759105,4415,4415,4415,4415,0
|
|
20230919,093500,9759105,4415,4415,4415,4415,1
|
|
20230919,093400,9754690,4450,4450,4450,4450,0
|
|
20230919,093300,9754690,4450,4450,4450,4450,0
|
|
20230919,093200,9754690,4450,4450,4450,4450,1
|
|
20230919,093100,9750240,4400,4400,4400,4400,0
|
|
20230919,093000,9750240,4400,4400,4400,4400,0
|
|
20230919,092900,9750240,4400,4405,4405,4400,400
|
|
20230919,092800,7988485,4405,4405,4405,4405,0
|
|
20230919,092700,7988485,4405,4405,4405,4405,40
|
|
20230919,092600,7812285,4405,4405,4405,4405,0
|
|
20230919,092500,7812285,4405,4405,4405,4405,0
|
|
20230919,092400,7812285,4405,4405,4405,4405,0
|
|
20230919,092300,7812285,4405,4405,4405,4405,0
|
|
20230919,092200,7812285,4405,4410,4410,4405,12
|
|
20230919,092100,7759400,4405,4405,4405,4405,0
|
|
20230919,092000,7759400,4405,4405,4405,4405,0
|
|
20230919,091900,7759400,4405,4405,4405,4405,0
|
|
20230919,091800,7759400,4405,4405,4405,4405,0
|
|
20230919,091700,7759400,4405,4405,4405,4405,0
|
|
20230919,091600,7759400,4405,4405,4405,4405,0
|
|
20230919,091500,7759400,4405,4405,4405,4405,0
|
|
20230919,091400,7759400,4405,4405,4405,4405,0
|
|
20230919,091300,7759400,4405,4405,4405,4405,0
|
|
20230919,091200,7759400,4405,4405,4405,4405,0
|
|
20230919,091100,7759400,4405,4420,4420,4405,500
|
|
20230919,091000,5556245,4420,4420,4420,4420,0
|
|
20230919,090900,5556245,4420,4420,4420,4420,3
|
|
20230919,090800,5542985,4420,4420,4420,4420,0
|
|
20230919,090700,5542985,4420,4420,4420,4420,0
|
|
20230919,090600,5542985,4420,4420,4420,4420,1
|
|
20230919,090500,5538565,4450,4450,4450,4450,0
|
|
20230919,090400,5538565,4450,4450,4450,4450,0
|
|
20230919,090300,5538565,4450,4450,4450,4450,115
|
|
20230919,090200,5026815,4450,4450,4450,4450,0
|
|
20230919,090100,5026815,4450,4450,4450,4450,0
|
|
20230919,090000,5026815,4450,4410,4450,4405,1140
|