629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192600,407369370,4700,4700,4700,4700,8126
|
|
20230919,192500,407369370,4700,4700,4700,4700,0
|
|
20230919,192400,407369370,4700,4700,4700,4700,0
|
|
20230919,192300,407369370,4700,4700,4700,4700,0
|
|
20230919,192200,407369370,4700,4700,4700,4700,0
|
|
20230919,192100,407369370,4700,4700,4700,4700,0
|
|
20230919,192000,407369370,4700,4700,4700,4700,0
|
|
20230919,191900,407369370,4700,4700,4700,4700,0
|
|
20230919,191800,407369370,4700,4700,4700,4700,0
|
|
20230919,191700,407369370,4700,4700,4700,4700,0
|
|
20230919,191600,407369370,4700,4700,4700,4700,0
|
|
20230919,191500,407369370,4700,4700,4700,4700,0
|
|
20230919,191400,407369370,4700,4700,4700,4700,0
|
|
20230919,191300,407369370,4700,4700,4700,4700,0
|
|
20230919,191200,407369370,4700,4700,4700,4700,0
|
|
20230919,191100,407369370,4700,4700,4700,4700,0
|
|
20230919,191000,407369370,4700,4700,4700,4700,0
|
|
20230919,190900,407369370,4700,4700,4700,4700,0
|
|
20230919,190800,407369370,4700,4700,4700,4700,0
|
|
20230919,190700,407369370,4700,4700,4700,4700,0
|
|
20230919,190600,407369370,4700,4700,4700,4700,0
|
|
20230919,190500,407369370,4700,4700,4700,4700,0
|
|
20230919,190400,407369370,4700,4700,4700,4700,0
|
|
20230919,190300,407369370,4700,4700,4700,4700,0
|
|
20230919,190200,407369370,4700,4700,4700,4700,0
|
|
20230919,190100,407369370,4700,4700,4700,4700,0
|
|
20230919,190000,407369370,4700,4700,4700,4700,0
|
|
20230919,185900,407369370,4700,4700,4700,4700,0
|
|
20230919,185800,407369370,4700,4700,4700,4700,0
|
|
20230919,185700,407369370,4700,4700,4700,4700,0
|
|
20230919,185600,407369370,4700,4700,4700,4700,8126
|
|
20230919,185500,407369370,4700,4700,4700,4700,0
|
|
20230919,185400,407369370,4700,4700,4700,4700,0
|
|
20230919,185300,407369370,4700,4700,4700,4700,0
|
|
20230919,185200,407369370,4700,4700,4700,4700,0
|
|
20230919,185100,407369370,4700,4700,4700,4700,0
|
|
20230919,185000,407369370,4700,4700,4700,4700,0
|
|
20230919,184900,407369370,4700,4700,4700,4700,0
|
|
20230919,184800,407369370,4700,4700,4700,4700,0
|
|
20230919,184700,407369370,4700,4700,4700,4700,0
|
|
20230919,184600,407369370,4700,4700,4700,4700,0
|
|
20230919,184500,407369370,4700,4700,4700,4700,0
|
|
20230919,184400,407369370,4700,4700,4700,4700,0
|
|
20230919,184300,407369370,4700,4700,4700,4700,0
|
|
20230919,184200,407369370,4700,4700,4700,4700,0
|
|
20230919,184100,407369370,4700,4700,4700,4700,0
|
|
20230919,184000,407369370,4700,4700,4700,4700,0
|
|
20230919,183900,407369370,4700,4700,4700,4700,0
|
|
20230919,183800,407369370,4700,4700,4700,4700,0
|
|
20230919,183700,407369370,4700,4700,4700,4700,0
|
|
20230919,183600,407369370,4700,4700,4700,4700,0
|
|
20230919,183500,407369370,4700,4700,4700,4700,0
|
|
20230919,183400,407369370,4700,4700,4700,4700,0
|
|
20230919,183300,407369370,4700,4700,4700,4700,0
|
|
20230919,183200,407369370,4700,4700,4700,4700,0
|
|
20230919,183100,407369370,4700,4700,4700,4700,0
|
|
20230919,183000,407369370,4700,4700,4700,4700,0
|
|
20230919,182900,407369370,4700,4700,4700,4700,0
|
|
20230919,182800,407369370,4700,4700,4700,4700,0
|
|
20230919,182700,407369370,4700,4700,4700,4700,0
|
|
20230919,182600,407369370,4700,4700,4700,4700,8126
|
|
20230919,182500,407369370,4700,4700,4700,4700,0
|
|
20230919,182400,407369370,4700,4700,4700,4700,0
|
|
20230919,182300,407369370,4700,4700,4700,4700,0
|
|
20230919,182200,407369370,4700,4700,4700,4700,0
|
|
20230919,182100,407369370,4700,4700,4700,4700,0
|
|
20230919,182000,407369370,4700,4700,4700,4700,0
|
|
20230919,181900,407369370,4700,4700,4700,4700,0
|
|
20230919,181800,407369370,4700,4700,4700,4700,0
|
|
20230919,181700,407369370,4700,4700,4700,4700,0
|
|
20230919,181600,407369370,4700,4700,4700,4700,0
|
|
20230919,181500,407369370,4700,4700,4700,4700,0
|
|
20230919,181400,407369370,4700,4700,4700,4700,0
|
|
20230919,181300,407369370,4700,4700,4700,4700,0
|
|
20230919,181200,407369370,4700,4700,4700,4700,0
|
|
20230919,181100,407369370,4700,4700,4700,4700,0
|
|
20230919,181000,407369370,4700,4700,4700,4700,0
|
|
20230919,180900,407369370,4700,4700,4700,4700,0
|
|
20230919,180800,407369370,4700,4700,4700,4700,0
|
|
20230919,180700,407369370,4700,4700,4700,4700,0
|
|
20230919,180600,407369370,4700,4700,4700,4700,0
|
|
20230919,180500,407369370,4700,4700,4700,4700,0
|
|
20230919,180400,407369370,4700,4700,4700,4700,0
|
|
20230919,180300,407369370,4700,4700,4700,4700,0
|
|
20230919,180200,407369370,4700,4700,4700,4700,0
|
|
20230919,180100,407369370,4700,4700,4700,4700,0
|
|
20230919,180000,407369370,4700,4700,4700,4700,0
|
|
20230919,175900,407369370,4700,4700,4700,4700,0
|
|
20230919,175800,407369370,4700,4700,4700,4700,0
|
|
20230919,175700,407369370,4700,4700,4700,4700,0
|
|
20230919,175600,407369370,4700,4700,4700,4700,8126
|
|
20230919,175500,407369370,4700,4700,4700,4700,0
|
|
20230919,175400,407369370,4700,4700,4700,4700,0
|
|
20230919,175300,407369370,4700,4700,4700,4700,0
|
|
20230919,175200,407369370,4700,4700,4700,4700,0
|
|
20230919,175100,407369370,4700,4700,4700,4700,0
|
|
20230919,175000,407369370,4700,4700,4700,4700,0
|
|
20230919,174900,407369370,4700,4700,4700,4700,0
|
|
20230919,174800,407369370,4700,4700,4700,4700,0
|
|
20230919,174700,407369370,4700,4700,4700,4700,0
|
|
20230919,174600,407369370,4700,4700,4700,4700,0
|
|
20230919,174500,407369370,4700,4700,4700,4700,0
|
|
20230919,174400,407369370,4700,4700,4700,4700,0
|
|
20230919,174300,407369370,4700,4700,4700,4700,0
|
|
20230919,174200,407369370,4700,4700,4700,4700,0
|
|
20230919,174100,407369370,4700,4700,4700,4700,0
|
|
20230919,174000,407369370,4700,4700,4700,4700,0
|
|
20230919,173900,407369370,4700,4700,4700,4700,0
|
|
20230919,173800,407369370,4700,4700,4700,4700,0
|
|
20230919,173700,407369370,4700,4700,4700,4700,0
|
|
20230919,173600,407369370,4700,4700,4700,4700,0
|
|
20230919,173500,407369370,4700,4700,4700,4700,0
|
|
20230919,173400,407369370,4700,4700,4700,4700,0
|
|
20230919,173300,407369370,4700,4700,4700,4700,0
|
|
20230919,173200,407369370,4700,4700,4700,4700,0
|
|
20230919,173100,407369370,4700,4700,4700,4700,0
|
|
20230919,173000,407369370,4700,4700,4700,4700,0
|
|
20230919,172900,407369370,4700,4700,4700,4700,0
|
|
20230919,172800,407369370,4700,4700,4700,4700,0
|
|
20230919,172700,407369370,4700,4700,4700,4700,0
|
|
20230919,172600,407369370,4700,4700,4700,4700,8126
|
|
20230919,172500,407369370,4700,4700,4700,4700,0
|
|
20230919,172400,407369370,4700,4700,4700,4700,0
|
|
20230919,172300,407369370,4700,4700,4700,4700,0
|
|
20230919,172200,407369370,4700,4700,4700,4700,0
|
|
20230919,172100,407369370,4700,4700,4700,4700,0
|
|
20230919,172000,407369370,4700,4700,4700,4700,0
|
|
20230919,171900,407369370,4700,4700,4700,4700,0
|
|
20230919,171800,407369370,4700,4700,4700,4700,0
|
|
20230919,171700,407369370,4700,4700,4700,4700,0
|
|
20230919,171600,407369370,4700,4700,4700,4700,0
|
|
20230919,171500,407369370,4700,4700,4700,4700,0
|
|
20230919,171400,407369370,4700,4700,4700,4700,0
|
|
20230919,171300,407369370,4700,4700,4700,4700,0
|
|
20230919,171200,407369370,4700,4700,4700,4700,0
|
|
20230919,171100,407369370,4700,4700,4700,4700,0
|
|
20230919,171000,407369370,4700,4700,4700,4700,0
|
|
20230919,170900,407369370,4700,4700,4700,4700,0
|
|
20230919,170800,407369370,4700,4700,4700,4700,0
|
|
20230919,170700,407369370,4700,4700,4700,4700,0
|
|
20230919,170600,407369370,4700,4700,4700,4700,0
|
|
20230919,170500,407369370,4700,4700,4700,4700,0
|
|
20230919,170400,407369370,4700,4700,4700,4700,0
|
|
20230919,170300,407369370,4700,4700,4700,4700,0
|
|
20230919,170200,407369370,4700,4700,4700,4700,0
|
|
20230919,170100,407369370,4700,4700,4700,4700,0
|
|
20230919,170000,407369370,4700,4700,4700,4700,0
|
|
20230919,165900,407369370,4700,4700,4700,4700,0
|
|
20230919,165800,407369370,4700,4700,4700,4700,0
|
|
20230919,165700,407369370,4700,4700,4700,4700,0
|
|
20230919,165600,407369370,4700,4700,4700,4700,8126
|
|
20230919,165500,407369370,4700,4700,4700,4700,0
|
|
20230919,165400,407369370,4700,4700,4700,4700,0
|
|
20230919,165300,407369370,4700,4700,4700,4700,0
|
|
20230919,165200,407369370,4700,4700,4700,4700,0
|
|
20230919,165100,407369370,4700,4700,4700,4700,0
|
|
20230919,165000,407369370,4700,4700,4700,4700,0
|
|
20230919,164900,407369370,4700,4700,4700,4700,0
|
|
20230919,164800,407369370,4700,4700,4700,4700,0
|
|
20230919,164700,407369370,4700,4700,4700,4700,0
|
|
20230919,164600,407369370,4700,4700,4700,4700,0
|
|
20230919,164500,407369370,4700,4700,4700,4700,0
|
|
20230919,164400,407369370,4700,4700,4700,4700,0
|
|
20230919,164300,407369370,4700,4700,4700,4700,0
|
|
20230919,164200,407369370,4700,4700,4700,4700,0
|
|
20230919,164100,407369370,4700,4700,4700,4700,0
|
|
20230919,164000,407369370,4700,4700,4700,4700,0
|
|
20230919,163900,407369370,4700,4700,4700,4700,0
|
|
20230919,163800,407369370,4700,4700,4700,4700,0
|
|
20230919,163700,407369370,4700,4700,4700,4700,0
|
|
20230919,163600,407369370,4700,4700,4700,4700,0
|
|
20230919,163500,407369370,4700,4700,4700,4700,0
|
|
20230919,163400,407369370,4700,4700,4700,4700,0
|
|
20230919,163300,407369370,4700,4700,4700,4700,0
|
|
20230919,163200,407369370,4700,4700,4700,4700,0
|
|
20230919,163100,407369370,4700,4700,4700,4700,0
|
|
20230919,163000,407369370,4700,4700,4700,4700,0
|
|
20230919,162900,407369370,4700,4700,4700,4700,0
|
|
20230919,162800,407369370,4700,4700,4700,4700,0
|
|
20230919,162700,407369370,4700,4700,4700,4700,0
|
|
20230919,162600,407369370,4700,4700,4700,4700,8126
|
|
20230919,162500,407369370,4700,4700,4700,4700,0
|
|
20230919,162400,407369370,4700,4700,4700,4700,0
|
|
20230919,162300,407369370,4700,4700,4700,4700,0
|
|
20230919,162200,407369370,4700,4700,4700,4700,0
|
|
20230919,162100,407369370,4700,4700,4700,4700,0
|
|
20230919,162000,407369370,4700,4700,4700,4700,0
|
|
20230919,161900,407369370,4700,4700,4700,4700,0
|
|
20230919,161800,407369370,4700,4700,4700,4700,0
|
|
20230919,161700,407369370,4700,4700,4700,4700,0
|
|
20230919,161600,407369370,4700,4700,4700,4700,0
|
|
20230919,161500,407369370,4700,4700,4700,4700,0
|
|
20230919,161400,407369370,4700,4700,4700,4700,0
|
|
20230919,161300,407369370,4700,4700,4700,4700,0
|
|
20230919,161200,407369370,4700,4700,4700,4700,0
|
|
20230919,161100,407369370,4700,4700,4700,4700,0
|
|
20230919,161000,407369370,4700,4700,4700,4700,0
|
|
20230919,160900,407369370,4700,4700,4700,4700,0
|
|
20230919,160800,407369370,4700,4700,4700,4700,0
|
|
20230919,160700,407369370,4700,4700,4700,4700,0
|
|
20230919,160600,407369370,4700,4700,4700,4700,0
|
|
20230919,160500,407369370,4700,4700,4700,4700,0
|
|
20230919,160400,407369370,4700,4700,4700,4700,0
|
|
20230919,160300,407369370,4700,4700,4700,4700,0
|
|
20230919,160200,407369370,4700,4700,4700,4700,0
|
|
20230919,160100,407369370,4700,4700,4700,4700,0
|
|
20230919,160000,407369370,4700,4700,4700,4700,0
|
|
20230919,155900,407369370,4700,4700,4700,4700,0
|
|
20230919,155800,407369370,4700,4700,4700,4700,0
|
|
20230919,155700,407369370,4700,4700,4700,4700,0
|
|
20230919,155600,407369370,4700,4700,4700,4700,8126
|
|
20230919,155500,407369370,4700,4700,4700,4700,0
|
|
20230919,155400,407369370,4700,4700,4700,4700,0
|
|
20230919,155300,407369370,4700,4700,4700,4700,0
|
|
20230919,155200,407369370,4700,4700,4700,4700,0
|
|
20230919,155100,407369370,4700,4700,4700,4700,0
|
|
20230919,155000,407369370,4700,4700,4700,4700,0
|
|
20230919,154900,407369370,4700,4700,4700,4700,0
|
|
20230919,154800,407369370,4700,4700,4700,4700,0
|
|
20230919,154700,407369370,4700,4700,4700,4700,0
|
|
20230919,154600,407369370,4700,4700,4700,4700,0
|
|
20230919,154500,407369370,4700,4700,4700,4700,0
|
|
20230919,154400,407369370,4700,4700,4700,4700,0
|
|
20230919,154300,407369370,4700,4700,4700,4700,0
|
|
20230919,154200,407369370,4700,4700,4700,4700,0
|
|
20230919,154100,407369370,4700,4700,4700,4700,0
|
|
20230919,154000,407369370,4700,4700,4700,4700,0
|
|
20230919,153900,407369370,4700,4700,4700,4700,0
|
|
20230919,153800,407369370,4700,4700,4700,4700,0
|
|
20230919,153700,407369370,4700,4700,4700,4700,0
|
|
20230919,153600,407369370,4700,4700,4700,4700,0
|
|
20230919,153500,407369370,4700,4700,4700,4700,0
|
|
20230919,153400,407369370,4700,4700,4700,4700,0
|
|
20230919,153300,407369370,4700,4700,4700,4700,0
|
|
20230919,153200,407369370,4700,4700,4700,4700,0
|
|
20230919,153100,407369370,4700,4700,4700,4700,0
|
|
20230919,153000,407369370,4700,4700,4700,4700,8126
|
|
20230919,152900,369177170,4700,4700,4700,4700,0
|
|
20230919,152800,369177170,4700,4700,4700,4700,0
|
|
20230919,152700,369177170,4700,4700,4700,4700,0
|
|
20230919,152600,369177170,4700,4700,4700,4700,0
|
|
20230919,152500,369177170,4700,4700,4700,4700,0
|
|
20230919,152400,369177170,4700,4700,4700,4700,0
|
|
20230919,152300,369177170,4700,4700,4700,4700,0
|
|
20230919,152200,369177170,4700,4700,4700,4700,0
|
|
20230919,152100,369177170,4700,4700,4700,4700,0
|
|
20230919,152000,369177170,4700,4700,4700,4700,0
|
|
20230919,151900,369177170,4700,4720,4725,4700,1893
|
|
20230919,151800,360278080,4725,4745,4745,4725,39
|
|
20230919,151700,360093105,4750,4750,4750,4750,0
|
|
20230919,151600,360093105,4750,4750,4750,4750,0
|
|
20230919,151500,360093105,4750,4750,4750,4750,0
|
|
20230919,151400,360093105,4750,4750,4750,4750,0
|
|
20230919,151300,360093105,4750,4750,4750,4750,0
|
|
20230919,151200,360093105,4750,4750,4750,4750,0
|
|
20230919,151100,360093105,4750,4750,4750,4750,0
|
|
20230919,151000,360093105,4750,4750,4750,4750,0
|
|
20230919,150900,360093105,4750,4750,4750,4750,0
|
|
20230919,150800,360093105,4750,4750,4750,4750,0
|
|
20230919,150700,360093105,4750,4750,4750,4750,0
|
|
20230919,150600,360093105,4750,4750,4750,4750,0
|
|
20230919,150500,360093105,4750,4720,4750,4720,101
|
|
20230919,150400,359616355,4745,4750,4750,4745,45
|
|
20230919,150300,359402810,4775,4775,4775,4775,0
|
|
20230919,150200,359402810,4775,4775,4775,4775,0
|
|
20230919,150100,359402810,4775,4775,4775,4775,0
|
|
20230919,150000,359402810,4775,4775,4775,4775,1
|
|
20230919,145900,359398035,4770,4770,4770,4770,15
|
|
20230919,145800,359326485,4770,4770,4770,4770,0
|
|
20230919,145700,359326485,4770,4770,4770,4770,0
|
|
20230919,145600,359326485,4770,4770,4770,4770,1
|
|
20230919,145500,359321715,4775,4760,4775,4745,26
|
|
20230919,145400,359198000,4780,4770,4780,4770,25
|
|
20230919,145300,359078740,4790,4790,4790,4790,0
|
|
20230919,145200,359078740,4790,4790,4790,4790,0
|
|
20230919,145100,359078740,4790,4790,4790,4790,5
|
|
20230919,145000,359054790,4785,4785,4785,4785,30
|
|
20230919,144900,358911240,4785,4785,4785,4785,0
|
|
20230919,144800,358911240,4785,4785,4785,4785,0
|
|
20230919,144700,358911240,4785,4785,4785,4785,0
|
|
20230919,144600,358911240,4785,4785,4785,4785,0
|
|
20230919,144500,358911240,4785,4785,4785,4785,0
|
|
20230919,144400,358911240,4785,4785,4785,4785,0
|
|
20230919,144300,358911240,4785,4785,4785,4785,873
|
|
20230919,144200,354733935,4805,4805,4805,4805,0
|
|
20230919,144100,354733935,4805,4805,4805,4805,0
|
|
20230919,144000,354733935,4805,4805,4805,4805,0
|
|
20230919,143900,354733935,4805,4805,4805,4805,0
|
|
20230919,143800,354733935,4805,4805,4805,4805,0
|
|
20230919,143700,354733935,4805,4805,4805,4805,0
|
|
20230919,143600,354733935,4805,4805,4805,4805,0
|
|
20230919,143500,354733935,4805,4805,4805,4805,0
|
|
20230919,143400,354733935,4805,4790,4805,4790,14
|
|
20230919,143300,354666710,4785,4785,4785,4785,208
|
|
20230919,143200,353671430,4810,4810,4810,4810,130
|
|
20230919,143100,353046130,4810,4810,4810,4810,100
|
|
20230919,143000,352565130,4810,4790,4810,4790,81
|
|
20230919,142900,352177120,4795,4795,4795,4795,29
|
|
20230919,142800,352038065,4800,4800,4800,4800,65
|
|
20230919,142700,351726065,4835,4835,4835,4835,1
|
|
20230919,142600,351721230,4800,4800,4800,4800,0
|
|
20230919,142500,351721230,4800,4800,4835,4800,9
|
|
20230919,142400,351677995,4805,4805,4805,4805,2
|
|
20230919,142300,351668385,4800,4800,4800,4800,10
|
|
20230919,142200,351620385,4800,4790,4800,4790,67
|
|
20230919,142100,351299285,4785,4855,4855,4785,214
|
|
20230919,142000,350262385,4870,4915,4915,4870,224
|
|
20230919,141900,349166395,4930,4900,4940,4900,1260
|
|
20230919,141800,342970830,4900,4845,4905,4845,503
|
|
20230919,141700,340516740,4845,4830,4845,4830,2387
|
|
20230919,141600,328976880,4795,4785,4830,4785,1046
|
|
20230919,141500,323925235,4800,4740,4810,4740,12733
|
|
20230919,141400,263283850,4730,4730,4730,4730,47
|
|
20230919,141300,263061540,4730,4730,4730,4725,217
|
|
20230919,141200,262035880,4720,4720,4720,4720,0
|
|
20230919,141100,262035880,4720,4720,4720,4720,1187
|
|
20230919,141000,256433240,4710,4710,4710,4710,900
|
|
20230919,140900,252194240,4700,4700,4700,4700,277
|
|
20230919,140800,250892340,4700,4690,4700,4690,2427
|
|
20230919,140700,239491205,4695,4655,4695,4655,300
|
|
20230919,140600,238091425,4650,4650,4650,4650,0
|
|
20230919,140500,238091425,4650,4650,4650,4650,0
|
|
20230919,140400,238091425,4650,4675,4675,4650,22
|
|
20230919,140300,237988650,4675,4670,4675,4670,939
|
|
20230919,140200,233601410,4670,4670,4670,4670,0
|
|
20230919,140100,233601410,4670,4670,4670,4670,1
|
|
20230919,140000,233596740,4645,4645,4645,4645,0
|
|
20230919,135900,233596740,4645,4645,4645,4645,0
|
|
20230919,135800,233596740,4645,4645,4645,4645,200
|
|
20230919,135700,232667740,4670,4640,4670,4640,101
|
|
20230919,135600,232199070,4640,4640,4640,4640,1
|
|
20230919,135500,232194430,4670,4670,4670,4670,0
|
|
20230919,135400,232194430,4670,4670,4670,4670,50
|
|
20230919,135300,231960930,4670,4640,4670,4630,15
|
|
20230919,135200,231891310,4670,4670,4670,4670,1
|
|
20230919,135100,231886640,4640,4640,4640,4640,100
|
|
20230919,135000,231422640,4670,4670,4670,4670,107
|
|
20230919,134900,230922950,4670,4670,4670,4670,0
|
|
20230919,134800,230922950,4670,4670,4670,4670,1
|
|
20230919,134700,230918280,4665,4665,4665,4665,0
|
|
20230919,134600,230918280,4665,4665,4670,4665,228
|
|
20230919,134500,229853670,4665,4630,4665,4630,161
|
|
20230919,134400,229108205,4670,4670,4670,4670,0
|
|
20230919,134300,229108205,4670,4670,4670,4670,0
|
|
20230919,134200,229108205,4670,4670,4670,4670,0
|
|
20230919,134100,229108205,4670,4670,4670,4670,0
|
|
20230919,134000,229108205,4670,4670,4670,4670,0
|
|
20230919,133900,229108205,4670,4670,4670,4670,0
|
|
20230919,133800,229108205,4670,4670,4670,4670,0
|
|
20230919,133700,229108205,4670,4670,4670,4670,0
|
|
20230919,133600,229108205,4670,4670,4670,4670,0
|
|
20230919,133500,229108205,4670,4670,4670,4670,0
|
|
20230919,133400,229108205,4670,4670,4670,4670,0
|
|
20230919,133300,229108205,4670,4670,4670,4670,0
|
|
20230919,133200,229108205,4670,4670,4670,4670,0
|
|
20230919,133100,229108205,4670,4665,4670,4665,519
|
|
20230919,133000,226686515,4620,4650,4650,4620,500
|
|
20230919,132900,224372585,4665,4660,4665,4660,2
|
|
20230919,132800,224363260,4665,4660,4665,4660,2
|
|
20230919,132700,224353935,4665,4665,4665,4665,40
|
|
20230919,132600,224167335,4670,4670,4670,4670,0
|
|
20230919,132500,224167335,4670,4670,4670,4670,0
|
|
20230919,132400,224167335,4670,4670,4670,4670,0
|
|
20230919,132300,224167335,4670,4670,4670,4670,2
|
|
20230919,132200,224157995,4630,4630,4630,4630,0
|
|
20230919,132100,224157995,4630,4650,4650,4630,10000
|
|
20230919,132000,177838295,4640,4640,4640,4640,0
|
|
20230919,131900,177838295,4640,4640,4640,4640,0
|
|
20230919,131800,177838295,4640,4640,4640,4640,0
|
|
20230919,131700,177838295,4640,4640,4640,4640,0
|
|
20230919,131600,177838295,4640,4640,4640,4640,0
|
|
20230919,131500,177838295,4640,4640,4640,4640,0
|
|
20230919,131400,177838295,4640,4640,4640,4640,1
|
|
20230919,131300,177833655,4675,4670,4675,4670,48
|
|
20230919,131200,177609260,4675,4675,4675,4675,0
|
|
20230919,131100,177609260,4675,4675,4675,4675,0
|
|
20230919,131000,177609260,4675,4675,4675,4675,0
|
|
20230919,130900,177609260,4675,4675,4675,4675,0
|
|
20230919,130800,177609260,4675,4675,4675,4675,0
|
|
20230919,130700,177609260,4675,4670,4675,4670,403
|
|
20230919,130600,175725245,4670,4670,4675,4640,11
|
|
20230919,130500,175673900,4665,4665,4665,4665,27
|
|
20230919,130400,175547945,4665,4665,4665,4665,280
|
|
20230919,130300,174241745,4665,4665,4665,4665,80
|
|
20230919,130200,173868545,4665,4660,4665,4660,17
|
|
20230919,130100,173789320,4660,4660,4660,4660,0
|
|
20230919,130000,173789320,4660,4660,4660,4660,110
|
|
20230919,125900,173276720,4660,4660,4660,4660,10
|
|
20230919,125800,173230120,4660,4660,4660,4660,0
|
|
20230919,125700,173230120,4660,4660,4660,4660,0
|
|
20230919,125600,173230120,4660,4655,4660,4655,22
|
|
20230919,125500,173127645,4650,4650,4650,4650,0
|
|
20230919,125400,173127645,4650,4650,4650,4650,90
|
|
20230919,125300,172709145,4655,4635,4655,4620,3501
|
|
20230919,125200,156522575,4635,4655,4655,4630,2600
|
|
20230919,125100,144451990,4660,4660,4660,4660,279
|
|
20230919,125000,143151850,4660,4670,4670,4660,46
|
|
20230919,124900,142937190,4670,4670,4670,4670,71
|
|
20230919,124800,142605620,4670,4670,4670,4670,70
|
|
20230919,124700,142278720,4695,4695,4695,4695,0
|
|
20230919,124600,142278720,4695,4695,4695,4695,0
|
|
20230919,124500,142278720,4695,4695,4695,4695,0
|
|
20230919,124400,142278720,4695,4695,4695,4695,0
|
|
20230919,124300,142278720,4695,4695,4695,4695,0
|
|
20230919,124200,142278720,4695,4695,4695,4695,0
|
|
20230919,124100,142278720,4695,4695,4695,4695,30
|
|
20230919,124000,142137870,4690,4690,4690,4690,0
|
|
20230919,123900,142137870,4690,4690,4690,4690,10
|
|
20230919,123800,142090970,4695,4695,4695,4695,0
|
|
20230919,123700,142090970,4695,4695,4695,4695,0
|
|
20230919,123600,142090970,4695,4695,4695,4695,0
|
|
20230919,123500,142090970,4695,4695,4695,4695,0
|
|
20230919,123400,142090970,4695,4695,4695,4695,0
|
|
20230919,123300,142090970,4695,4695,4695,4695,0
|
|
20230919,123200,142090970,4695,4695,4695,4695,0
|
|
20230919,123100,142090970,4695,4695,4695,4695,0
|
|
20230919,123000,142090970,4695,4690,4695,4690,227
|
|
20230919,122900,141025595,4690,4690,4690,4690,0
|
|
20230919,122800,141025595,4690,4690,4690,4690,0
|
|
20230919,122700,141025595,4690,4690,4690,4690,0
|
|
20230919,122600,141025595,4690,4690,4690,4690,0
|
|
20230919,122500,141025595,4690,4690,4690,4690,10
|
|
20230919,122400,140978695,4685,4685,4685,4685,0
|
|
20230919,122300,140978695,4685,4685,4685,4685,0
|
|
20230919,122200,140978695,4685,4685,4685,4685,100
|
|
20230919,122100,140510195,4665,4665,4665,4665,0
|
|
20230919,122000,140510195,4665,4665,4665,4665,0
|
|
20230919,121900,140510195,4665,4665,4665,4665,0
|
|
20230919,121800,140510195,4665,4665,4665,4665,0
|
|
20230919,121700,140510195,4665,4665,4665,4665,50
|
|
20230919,121600,140276945,4685,4685,4685,4685,0
|
|
20230919,121500,140276945,4685,4685,4685,4685,0
|
|
20230919,121400,140276945,4685,4685,4685,4685,0
|
|
20230919,121300,140276945,4685,4685,4685,4685,0
|
|
20230919,121200,140276945,4685,4685,4685,4685,0
|
|
20230919,121100,140276945,4685,4685,4685,4685,0
|
|
20230919,121000,140276945,4685,4685,4685,4685,0
|
|
20230919,120900,140276945,4685,4685,4685,4685,0
|
|
20230919,120800,140276945,4685,4685,4685,4685,0
|
|
20230919,120700,140276945,4685,4685,4685,4685,0
|
|
20230919,120600,140276945,4685,4685,4685,4685,0
|
|
20230919,120500,140276945,4685,4685,4685,4685,0
|
|
20230919,120400,140276945,4685,4685,4685,4685,0
|
|
20230919,120300,140276945,4685,4685,4685,4685,0
|
|
20230919,120200,140276945,4685,4685,4685,4685,80
|
|
20230919,120100,139902145,4685,4685,4685,4685,0
|
|
20230919,120000,139902145,4685,4685,4685,4685,0
|
|
20230919,115900,139902145,4685,4685,4685,4685,0
|
|
20230919,115800,139902145,4685,4685,4685,4685,0
|
|
20230919,115700,139902145,4685,4685,4685,4685,0
|
|
20230919,115600,139902145,4685,4685,4685,4685,0
|
|
20230919,115500,139902145,4685,4685,4685,4685,0
|
|
20230919,115400,139902145,4685,4685,4690,4685,2231
|
|
20230919,115300,129449095,4685,4685,4685,4685,0
|
|
20230919,115200,129449095,4685,4685,4685,4685,1
|
|
20230919,115100,129444410,4685,4685,4685,4685,0
|
|
20230919,115000,129444410,4685,4685,4685,4685,0
|
|
20230919,114900,129444410,4685,4685,4685,4685,0
|
|
20230919,114800,129444410,4685,4685,4685,4685,0
|
|
20230919,114700,129444410,4685,4685,4685,4685,10
|
|
20230919,114600,129397560,4655,4655,4655,4655,0
|
|
20230919,114500,129397560,4655,4655,4655,4655,15
|
|
20230919,114400,129327735,4655,4655,4655,4655,62
|
|
20230919,114300,129039125,4685,4685,4685,4685,1
|
|
20230919,114200,129034440,4685,4685,4685,4685,1
|
|
20230919,114100,129029755,4685,4685,4685,4685,0
|
|
20230919,114000,129029755,4685,4685,4685,4685,0
|
|
20230919,113900,129029755,4685,4685,4685,4685,1
|
|
20230919,113800,129025070,4655,4655,4655,4655,0
|
|
20230919,113700,129025070,4655,4655,4655,4655,0
|
|
20230919,113600,129025070,4655,4670,4670,4655,500
|
|
20230919,113500,126695160,4700,4700,4700,4700,0
|
|
20230919,113400,126695160,4700,4700,4700,4700,0
|
|
20230919,113300,126695160,4700,4700,4700,4700,0
|
|
20230919,113200,126695160,4700,4700,4700,4700,0
|
|
20230919,113100,126695160,4700,4700,4700,4700,0
|
|
20230919,113000,126695160,4700,4700,4700,4700,0
|
|
20230919,112900,126695160,4700,4700,4700,4700,0
|
|
20230919,112800,126695160,4700,4700,4700,4700,0
|
|
20230919,112700,126695160,4700,4700,4700,4700,0
|
|
20230919,112600,126695160,4700,4700,4700,4700,0
|
|
20230919,112500,126695160,4700,4700,4700,4700,0
|
|
20230919,112400,126695160,4700,4700,4700,4700,0
|
|
20230919,112300,126695160,4700,4700,4700,4700,0
|
|
20230919,112200,126695160,4700,4700,4700,4700,0
|
|
20230919,112100,126695160,4700,4700,4700,4700,0
|
|
20230919,112000,126695160,4700,4700,4700,4700,0
|
|
20230919,111900,126695160,4700,4700,4700,4700,0
|
|
20230919,111800,126695160,4700,4700,4700,4700,0
|
|
20230919,111700,126695160,4700,4700,4700,4700,2
|
|
20230919,111600,126685760,4660,4690,4690,4655,1036
|
|
20230919,111500,121841365,4710,4710,4710,4710,0
|
|
20230919,111400,121841365,4710,4710,4710,4710,0
|
|
20230919,111300,121841365,4710,4710,4710,4710,0
|
|
20230919,111200,121841365,4710,4710,4710,4710,0
|
|
20230919,111100,121841365,4710,4710,4710,4710,50
|
|
20230919,111000,121605865,4690,4690,4690,4690,0
|
|
20230919,110900,121605865,4690,4690,4690,4690,0
|
|
20230919,110800,121605865,4690,4690,4690,4690,0
|
|
20230919,110700,121605865,4690,4690,4690,4690,0
|
|
20230919,110600,121605865,4690,4690,4690,4690,0
|
|
20230919,110500,121605865,4690,4690,4690,4690,0
|
|
20230919,110400,121605865,4690,4690,4690,4690,0
|
|
20230919,110300,121605865,4690,4690,4690,4690,0
|
|
20230919,110200,121605865,4690,4690,4690,4690,0
|
|
20230919,110100,121605865,4690,4690,4690,4690,0
|
|
20230919,110000,121605865,4690,4690,4690,4690,0
|
|
20230919,105900,121605865,4690,4690,4690,4690,0
|
|
20230919,105800,121605865,4690,4690,4690,4690,0
|
|
20230919,105700,121605865,4690,4690,4690,4690,190
|
|
20230919,105600,120714765,4710,4710,4710,4710,0
|
|
20230919,105500,120714765,4710,4710,4710,4710,1
|
|
20230919,105400,120710055,4710,4710,4710,4710,0
|
|
20230919,105300,120710055,4710,4710,4710,4710,5
|
|
20230919,105200,120686505,4710,4710,4710,4710,100
|
|
20230919,105100,120215505,4715,4710,4715,4710,107
|
|
20230919,105000,119711005,4710,4710,4710,4710,39
|
|
20230919,104900,119527315,4710,4680,4710,4680,5
|
|
20230919,104800,119503870,4665,4705,4705,4665,200
|
|
20230919,104700,118569160,4720,4720,4720,4720,1
|
|
20230919,104600,118564440,4665,4695,4695,4665,500
|
|
20230919,104500,116224615,4710,4710,4710,4710,90
|
|
20230919,104400,115800715,4710,4710,4710,4710,406
|
|
20230919,104300,113888455,4710,4710,4710,4710,0
|
|
20230919,104200,113888455,4710,4710,4710,4710,0
|
|
20230919,104100,113888455,4710,4710,4710,4710,0
|
|
20230919,104000,113888455,4710,4710,4710,4710,0
|
|
20230919,103900,113888455,4710,4705,4710,4705,745
|
|
20230919,103800,110380060,4705,4705,4705,4705,0
|
|
20230919,103700,110380060,4705,4705,4705,4705,0
|
|
20230919,103600,110380060,4705,4700,4705,4700,176
|
|
20230919,103500,109552625,4700,4700,4700,4700,80
|
|
20230919,103400,109176625,4695,4695,4695,4695,0
|
|
20230919,103300,109176625,4695,4695,4695,4695,0
|
|
20230919,103200,109176625,4695,4700,4700,4695,124
|
|
20230919,103100,108594325,4700,4700,4700,4700,4
|
|
20230919,103000,108575525,4700,4665,4700,4665,4
|
|
20230919,102900,108556830,4660,4660,4660,4660,0
|
|
20230919,102800,108556830,4660,4670,4670,4660,2501
|
|
20230919,102700,96900445,4675,4675,4675,4675,299
|
|
20230919,102600,95502620,4675,4675,4675,4675,0
|
|
20230919,102500,95502620,4675,4680,4680,4675,400
|
|
20230919,102400,93632405,4680,4680,4680,4680,0
|
|
20230919,102300,93632405,4680,4700,4700,4680,30
|
|
20230919,102200,93491440,4675,4675,4675,4675,0
|
|
20230919,102100,93491440,4675,4675,4675,4675,0
|
|
20230919,102000,93491440,4675,4700,4700,4675,2
|
|
20230919,101900,93482065,4675,4675,4675,4675,400
|
|
20230919,101800,91612065,4675,4710,4710,4665,1001
|
|
20230919,101700,86925110,4710,4720,4720,4710,43
|
|
20230919,101600,86722160,4720,4720,4720,4720,2
|
|
20230919,101500,86712720,4710,4710,4710,4710,500
|
|
20230919,101400,84357720,4710,4710,4710,4710,0
|
|
20230919,101300,84357720,4710,4710,4710,4710,0
|
|
20230919,101200,84357720,4710,4710,4710,4710,0
|
|
20230919,101100,84357720,4710,4710,4710,4710,0
|
|
20230919,101000,84357720,4710,4710,4710,4710,0
|
|
20230919,100900,84357720,4710,4710,4710,4710,0
|
|
20230919,100800,84357720,4710,4710,4710,4710,0
|
|
20230919,100700,84357720,4710,4710,4710,4710,1
|
|
20230919,100600,84353010,4680,4680,4680,4680,451
|
|
20230919,100500,82242330,4680,4680,4680,4680,0
|
|
20230919,100400,82242330,4680,4680,4680,4680,0
|
|
20230919,100300,82242330,4680,4680,4680,4680,800
|
|
20230919,100200,78498330,4680,4680,4680,4680,0
|
|
20230919,100100,78498330,4680,4680,4680,4680,10
|
|
20230919,100000,78451530,4675,4675,4675,4675,0
|
|
20230919,095900,78451530,4675,4675,4675,4675,100
|
|
20230919,095800,77984030,4675,4675,4675,4675,420
|
|
20230919,095700,76020530,4675,4675,4675,4675,5
|
|
20230919,095600,75997155,4715,4715,4715,4715,100
|
|
20230919,095500,75525655,4725,4725,4725,4725,0
|
|
20230919,095400,75525655,4725,4720,4725,4720,130
|
|
20230919,095300,74911905,4720,4720,4720,4720,60
|
|
20230919,095200,74628705,4720,4720,4720,4720,14
|
|
20230919,095100,74562625,4655,4655,4655,4655,0
|
|
20230919,095000,74562625,4655,4655,4655,4655,0
|
|
20230919,094900,74562625,4655,4720,4720,4655,1360
|
|
20230919,094800,68181525,4720,4720,4720,4720,40
|
|
20230919,094700,67992725,4725,4725,4725,4725,0
|
|
20230919,094600,67992725,4725,4725,4725,4725,0
|
|
20230919,094500,67992725,4725,4725,4725,4725,0
|
|
20230919,094400,67992725,4725,4725,4725,4725,50
|
|
20230919,094300,67756475,4700,4700,4700,4700,582
|
|
20230919,094200,65021075,4700,4700,4700,4700,1089
|
|
20230919,094100,59902775,4680,4680,4680,4680,831
|
|
20230919,094000,56013695,4680,4680,4680,4680,220
|
|
20230919,093900,54984095,4680,4695,4695,4680,1473
|
|
20230919,093800,48069745,4700,4700,4700,4700,4
|
|
20230919,093700,48050945,4700,4700,4700,4700,24
|
|
20230919,093600,47938145,4700,4700,4700,4700,118
|
|
20230919,093500,47383545,4700,4725,4725,4700,66
|
|
20230919,093400,47073320,4725,4725,4725,4725,32
|
|
20230919,093300,46922120,4725,4695,4725,4695,13
|
|
20230919,093200,46860755,4720,4720,4720,4720,0
|
|
20230919,093100,46860755,4720,4720,4720,4720,50
|
|
20230919,093000,46624755,4720,4720,4720,4720,50
|
|
20230919,092900,46388755,4720,4720,4720,4720,50
|
|
20230919,092800,46152755,4720,4720,4720,4720,0
|
|
20230919,092700,46152755,4720,4720,4720,4720,50
|
|
20230919,092600,45916755,4720,4720,4720,4720,50
|
|
20230919,092500,45680755,4720,4720,4720,4720,1
|
|
20230919,092400,45676035,4695,4695,4695,4695,60
|
|
20230919,092300,45394335,4695,4695,4695,4695,147
|
|
20230919,092200,44704170,4695,4695,4695,4695,5
|
|
20230919,092100,44680695,4710,4695,4710,4660,304
|
|
20230919,092000,43256855,4695,4690,4695,4690,105
|
|
20230919,091900,42764395,4690,4720,4720,4660,710
|
|
20230919,091800,39445520,4700,4700,4700,4700,0
|
|
20230919,091700,39445520,4700,4725,4725,4700,30
|
|
20230919,091600,39304020,4725,4730,4730,4725,60
|
|
20230919,091500,39020270,4735,4730,4735,4730,200
|
|
20230919,091400,38074225,4735,4735,4735,4735,2
|
|
20230919,091300,38064755,4690,4690,4690,4690,1
|
|
20230919,091200,38060065,4740,4740,4740,4730,13
|
|
20230919,091100,37998460,4745,4745,4745,4745,0
|
|
20230919,091000,37998460,4745,4740,4750,4650,2215
|
|
20230919,090900,27626930,4760,4760,4760,4760,0
|
|
20230919,090800,27626930,4760,4760,4760,4760,0
|
|
20230919,090700,27626930,4760,4735,4760,4735,111
|
|
20230919,090600,27098845,4740,4740,4750,4740,310
|
|
20230919,090500,25628525,4750,4750,4750,4750,1
|
|
20230919,090400,25623775,4720,4720,4720,4720,230
|
|
20230919,090300,24538175,4710,4720,4720,4710,439
|
|
20230919,090200,22468225,4720,4720,4720,4720,300
|
|
20230919,090100,21052225,4760,4760,4760,4760,203
|
|
20230919,090000,20085945,4760,4715,4760,4715,4260
|