637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193400,37625625,4920,4920,4920,4920,132
|
|
20230919,193300,37625625,4920,4920,4920,4920,0
|
|
20230919,193200,37625625,4920,4920,4920,4920,0
|
|
20230919,193100,37625625,4920,4920,4920,4920,0
|
|
20230919,193000,37625625,4920,4920,4920,4920,0
|
|
20230919,192900,37625625,4920,4920,4920,4920,0
|
|
20230919,192800,37625625,4920,4920,4920,4920,0
|
|
20230919,192700,37625625,4920,4920,4920,4920,0
|
|
20230919,192600,37625625,4920,4920,4920,4920,0
|
|
20230919,192500,37625625,4920,4920,4920,4920,0
|
|
20230919,192400,37625625,4920,4920,4920,4920,0
|
|
20230919,192300,37625625,4920,4920,4920,4920,0
|
|
20230919,192200,37625625,4920,4920,4920,4920,0
|
|
20230919,192100,37625625,4920,4920,4920,4920,0
|
|
20230919,192000,37625625,4920,4920,4920,4920,0
|
|
20230919,191900,37625625,4920,4920,4920,4920,0
|
|
20230919,191800,37625625,4920,4920,4920,4920,0
|
|
20230919,191700,37625625,4920,4920,4920,4920,0
|
|
20230919,191600,37625625,4920,4920,4920,4920,0
|
|
20230919,191500,37625625,4920,4920,4920,4920,0
|
|
20230919,191400,37625625,4920,4920,4920,4920,0
|
|
20230919,191300,37625625,4920,4920,4920,4920,0
|
|
20230919,191200,37625625,4920,4920,4920,4920,0
|
|
20230919,191100,37625625,4920,4920,4920,4920,0
|
|
20230919,191000,37625625,4920,4920,4920,4920,0
|
|
20230919,190900,37625625,4920,4920,4920,4920,0
|
|
20230919,190800,37625625,4920,4920,4920,4920,0
|
|
20230919,190700,37625625,4920,4920,4920,4920,0
|
|
20230919,190600,37625625,4920,4920,4920,4920,0
|
|
20230919,190500,37625625,4920,4920,4920,4920,0
|
|
20230919,190400,37625625,4920,4920,4920,4920,132
|
|
20230919,190300,37625625,4920,4920,4920,4920,0
|
|
20230919,190200,37625625,4920,4920,4920,4920,0
|
|
20230919,190100,37625625,4920,4920,4920,4920,0
|
|
20230919,190000,37625625,4920,4920,4920,4920,0
|
|
20230919,185900,37625625,4920,4920,4920,4920,0
|
|
20230919,185800,37625625,4920,4920,4920,4920,0
|
|
20230919,185700,37625625,4920,4920,4920,4920,0
|
|
20230919,185600,37625625,4920,4920,4920,4920,0
|
|
20230919,185500,37625625,4920,4920,4920,4920,0
|
|
20230919,185400,37625625,4920,4920,4920,4920,0
|
|
20230919,185300,37625625,4920,4920,4920,4920,0
|
|
20230919,185200,37625625,4920,4920,4920,4920,0
|
|
20230919,185100,37625625,4920,4920,4920,4920,0
|
|
20230919,185000,37625625,4920,4920,4920,4920,0
|
|
20230919,184900,37625625,4920,4920,4920,4920,0
|
|
20230919,184800,37625625,4920,4920,4920,4920,0
|
|
20230919,184700,37625625,4920,4920,4920,4920,0
|
|
20230919,184600,37625625,4920,4920,4920,4920,0
|
|
20230919,184500,37625625,4920,4920,4920,4920,0
|
|
20230919,184400,37625625,4920,4920,4920,4920,0
|
|
20230919,184300,37625625,4920,4920,4920,4920,0
|
|
20230919,184200,37625625,4920,4920,4920,4920,0
|
|
20230919,184100,37625625,4920,4920,4920,4920,0
|
|
20230919,184000,37625625,4920,4920,4920,4920,0
|
|
20230919,183900,37625625,4920,4920,4920,4920,0
|
|
20230919,183800,37625625,4920,4920,4920,4920,0
|
|
20230919,183700,37625625,4920,4920,4920,4920,0
|
|
20230919,183600,37625625,4920,4920,4920,4920,0
|
|
20230919,183500,37625625,4920,4920,4920,4920,0
|
|
20230919,183400,37625625,4920,4920,4920,4920,132
|
|
20230919,183300,37625625,4920,4920,4920,4920,0
|
|
20230919,183200,37625625,4920,4920,4920,4920,0
|
|
20230919,183100,37625625,4920,4920,4920,4920,0
|
|
20230919,183000,37625625,4920,4920,4920,4920,0
|
|
20230919,182900,37625625,4920,4920,4920,4920,0
|
|
20230919,182800,37625625,4920,4920,4920,4920,0
|
|
20230919,182700,37625625,4920,4920,4920,4920,0
|
|
20230919,182600,37625625,4920,4920,4920,4920,0
|
|
20230919,182500,37625625,4920,4920,4920,4920,0
|
|
20230919,182400,37625625,4920,4920,4920,4920,0
|
|
20230919,182300,37625625,4920,4920,4920,4920,0
|
|
20230919,182200,37625625,4920,4920,4920,4920,0
|
|
20230919,182100,37625625,4920,4920,4920,4920,0
|
|
20230919,182000,37625625,4920,4920,4920,4920,0
|
|
20230919,181900,37625625,4920,4920,4920,4920,0
|
|
20230919,181800,37625625,4920,4920,4920,4920,0
|
|
20230919,181700,37625625,4920,4920,4920,4920,0
|
|
20230919,181600,37625625,4920,4920,4920,4920,0
|
|
20230919,181500,37625625,4920,4920,4920,4920,0
|
|
20230919,181400,37625625,4920,4920,4920,4920,0
|
|
20230919,181300,37625625,4920,4920,4920,4920,0
|
|
20230919,181200,37625625,4920,4920,4920,4920,0
|
|
20230919,181100,37625625,4920,4920,4920,4920,0
|
|
20230919,181000,37625625,4920,4920,4920,4920,0
|
|
20230919,180900,37625625,4920,4920,4920,4920,0
|
|
20230919,180800,37625625,4920,4920,4920,4920,0
|
|
20230919,180700,37625625,4920,4920,4920,4920,0
|
|
20230919,180600,37625625,4920,4920,4920,4920,0
|
|
20230919,180500,37625625,4920,4920,4920,4920,0
|
|
20230919,180400,37625625,4920,4920,4920,4920,132
|
|
20230919,180300,37625625,4920,4920,4920,4920,0
|
|
20230919,180200,37625625,4920,4920,4920,4920,0
|
|
20230919,180100,37625625,4920,4920,4920,4920,0
|
|
20230919,180000,37625625,4920,4920,4920,4920,0
|
|
20230919,175900,37625625,4920,4920,4920,4920,0
|
|
20230919,175800,37625625,4920,4920,4920,4920,0
|
|
20230919,175700,37625625,4920,4920,4920,4920,0
|
|
20230919,175600,37625625,4920,4920,4920,4920,0
|
|
20230919,175500,37625625,4920,4920,4920,4920,0
|
|
20230919,175400,37625625,4920,4920,4920,4920,0
|
|
20230919,175300,37625625,4920,4920,4920,4920,0
|
|
20230919,175200,37625625,4920,4920,4920,4920,0
|
|
20230919,175100,37625625,4920,4920,4920,4920,0
|
|
20230919,175000,37625625,4920,4920,4920,4920,0
|
|
20230919,174900,37625625,4920,4920,4920,4920,0
|
|
20230919,174800,37625625,4920,4920,4920,4920,0
|
|
20230919,174700,37625625,4920,4920,4920,4920,0
|
|
20230919,174600,37625625,4920,4920,4920,4920,0
|
|
20230919,174500,37625625,4920,4920,4920,4920,0
|
|
20230919,174400,37625625,4920,4920,4920,4920,0
|
|
20230919,174300,37625625,4920,4920,4920,4920,0
|
|
20230919,174200,37625625,4920,4920,4920,4920,0
|
|
20230919,174100,37625625,4920,4920,4920,4920,0
|
|
20230919,174000,37625625,4920,4920,4920,4920,0
|
|
20230919,173900,37625625,4920,4920,4920,4920,0
|
|
20230919,173800,37625625,4920,4920,4920,4920,0
|
|
20230919,173700,37625625,4920,4920,4920,4920,0
|
|
20230919,173600,37625625,4920,4920,4920,4920,0
|
|
20230919,173500,37625625,4920,4920,4920,4920,0
|
|
20230919,173400,37625625,4920,4920,4920,4920,132
|
|
20230919,173300,37625625,4920,4920,4920,4920,0
|
|
20230919,173200,37625625,4920,4920,4920,4920,0
|
|
20230919,173100,37625625,4920,4920,4920,4920,0
|
|
20230919,173000,37625625,4920,4920,4920,4920,0
|
|
20230919,172900,37625625,4920,4920,4920,4920,0
|
|
20230919,172800,37625625,4920,4920,4920,4920,0
|
|
20230919,172700,37625625,4920,4920,4920,4920,0
|
|
20230919,172600,37625625,4920,4920,4920,4920,0
|
|
20230919,172500,37625625,4920,4920,4920,4920,0
|
|
20230919,172400,37625625,4920,4920,4920,4920,0
|
|
20230919,172300,37625625,4920,4920,4920,4920,0
|
|
20230919,172200,37625625,4920,4920,4920,4920,0
|
|
20230919,172100,37625625,4920,4920,4920,4920,0
|
|
20230919,172000,37625625,4920,4920,4920,4920,0
|
|
20230919,171900,37625625,4920,4920,4920,4920,0
|
|
20230919,171800,37625625,4920,4920,4920,4920,0
|
|
20230919,171700,37625625,4920,4920,4920,4920,0
|
|
20230919,171600,37625625,4920,4920,4920,4920,0
|
|
20230919,171500,37625625,4920,4920,4920,4920,0
|
|
20230919,171400,37625625,4920,4920,4920,4920,0
|
|
20230919,171300,37625625,4920,4920,4920,4920,0
|
|
20230919,171200,37625625,4920,4920,4920,4920,0
|
|
20230919,171100,37625625,4920,4920,4920,4920,0
|
|
20230919,171000,37625625,4920,4920,4920,4920,0
|
|
20230919,170900,37625625,4920,4920,4920,4920,0
|
|
20230919,170800,37625625,4920,4920,4920,4920,0
|
|
20230919,170700,37625625,4920,4920,4920,4920,0
|
|
20230919,170600,37625625,4920,4920,4920,4920,0
|
|
20230919,170500,37625625,4920,4920,4920,4920,0
|
|
20230919,170400,37625625,4920,4920,4920,4920,132
|
|
20230919,170300,37625625,4920,4920,4920,4920,0
|
|
20230919,170200,37625625,4920,4920,4920,4920,0
|
|
20230919,170100,37625625,4920,4920,4920,4920,0
|
|
20230919,170000,37625625,4920,4920,4920,4920,0
|
|
20230919,165900,37625625,4920,4920,4920,4920,0
|
|
20230919,165800,37625625,4920,4920,4920,4920,0
|
|
20230919,165700,37625625,4920,4920,4920,4920,0
|
|
20230919,165600,37625625,4920,4920,4920,4920,0
|
|
20230919,165500,37625625,4920,4920,4920,4920,0
|
|
20230919,165400,37625625,4920,4920,4920,4920,0
|
|
20230919,165300,37625625,4920,4920,4920,4920,0
|
|
20230919,165200,37625625,4920,4920,4920,4920,0
|
|
20230919,165100,37625625,4920,4920,4920,4920,0
|
|
20230919,165000,37625625,4920,4920,4920,4920,0
|
|
20230919,164900,37625625,4920,4920,4920,4920,0
|
|
20230919,164800,37625625,4920,4920,4920,4920,0
|
|
20230919,164700,37625625,4920,4920,4920,4920,0
|
|
20230919,164600,37625625,4920,4920,4920,4920,0
|
|
20230919,164500,37625625,4920,4920,4920,4920,0
|
|
20230919,164400,37625625,4920,4920,4920,4920,0
|
|
20230919,164300,37625625,4920,4920,4920,4920,0
|
|
20230919,164200,37625625,4920,4920,4920,4920,0
|
|
20230919,164100,37625625,4920,4920,4920,4920,0
|
|
20230919,164000,37625625,4920,4920,4920,4920,0
|
|
20230919,163900,37625625,4920,4920,4920,4920,0
|
|
20230919,163800,37625625,4920,4920,4920,4920,0
|
|
20230919,163700,37625625,4920,4920,4920,4920,0
|
|
20230919,163600,37625625,4920,4920,4920,4920,0
|
|
20230919,163500,37625625,4920,4920,4920,4920,0
|
|
20230919,163400,37625625,4920,4920,4920,4920,132
|
|
20230919,163300,37625625,4920,4920,4920,4920,0
|
|
20230919,163200,37625625,4920,4920,4920,4920,0
|
|
20230919,163100,37625625,4920,4920,4920,4920,0
|
|
20230919,163000,37625625,4920,4920,4920,4920,0
|
|
20230919,162900,37625625,4920,4920,4920,4920,0
|
|
20230919,162800,37625625,4920,4920,4920,4920,0
|
|
20230919,162700,37625625,4920,4920,4920,4920,0
|
|
20230919,162600,37625625,4920,4920,4920,4920,0
|
|
20230919,162500,37625625,4920,4920,4920,4920,0
|
|
20230919,162400,37625625,4920,4920,4920,4920,0
|
|
20230919,162300,37625625,4920,4920,4920,4920,0
|
|
20230919,162200,37625625,4920,4920,4920,4920,0
|
|
20230919,162100,37625625,4920,4920,4920,4920,0
|
|
20230919,162000,37625625,4920,4920,4920,4920,0
|
|
20230919,161900,37625625,4920,4920,4920,4920,0
|
|
20230919,161800,37625625,4920,4920,4920,4920,0
|
|
20230919,161700,37625625,4920,4920,4920,4920,0
|
|
20230919,161600,37625625,4920,4920,4920,4920,0
|
|
20230919,161500,37625625,4920,4920,4920,4920,0
|
|
20230919,161400,37625625,4920,4920,4920,4920,0
|
|
20230919,161300,37625625,4920,4920,4920,4920,0
|
|
20230919,161200,37625625,4920,4920,4920,4920,0
|
|
20230919,161100,37625625,4920,4920,4920,4920,0
|
|
20230919,161000,37625625,4920,4920,4920,4920,0
|
|
20230919,160900,37625625,4920,4920,4920,4920,0
|
|
20230919,160800,37625625,4920,4920,4920,4920,0
|
|
20230919,160700,37625625,4920,4920,4920,4920,0
|
|
20230919,160600,37625625,4920,4920,4920,4920,0
|
|
20230919,160500,37625625,4920,4920,4920,4920,0
|
|
20230919,160400,37625625,4920,4920,4920,4920,132
|
|
20230919,160300,37625625,4920,4920,4920,4920,0
|
|
20230919,160200,37625625,4920,4920,4920,4920,0
|
|
20230919,160100,37625625,4920,4920,4920,4920,0
|
|
20230919,160000,37625625,4920,4920,4920,4920,0
|
|
20230919,155900,37625625,4920,4920,4920,4920,0
|
|
20230919,155800,37625625,4920,4920,4920,4920,0
|
|
20230919,155700,37625625,4920,4920,4920,4920,0
|
|
20230919,155600,37625625,4920,4920,4920,4920,0
|
|
20230919,155500,37625625,4920,4920,4920,4920,0
|
|
20230919,155400,37625625,4920,4920,4920,4920,0
|
|
20230919,155300,37625625,4920,4920,4920,4920,0
|
|
20230919,155200,37625625,4920,4920,4920,4920,0
|
|
20230919,155100,37625625,4920,4920,4920,4920,0
|
|
20230919,155000,37625625,4920,4920,4920,4920,0
|
|
20230919,154900,37625625,4920,4920,4920,4920,0
|
|
20230919,154800,37625625,4920,4920,4920,4920,0
|
|
20230919,154700,37625625,4920,4920,4920,4920,0
|
|
20230919,154600,37625625,4920,4920,4920,4920,0
|
|
20230919,154500,37625625,4920,4920,4920,4920,0
|
|
20230919,154400,37625625,4920,4920,4920,4920,0
|
|
20230919,154300,37625625,4920,4920,4920,4920,0
|
|
20230919,154200,37625625,4920,4920,4920,4920,0
|
|
20230919,154100,37625625,4920,4920,4920,4920,0
|
|
20230919,154000,37625625,4920,4920,4920,4920,0
|
|
20230919,153900,37625625,4920,4920,4920,4920,0
|
|
20230919,153800,37625625,4920,4920,4920,4920,0
|
|
20230919,153700,37625625,4920,4920,4920,4920,0
|
|
20230919,153600,37625625,4920,4920,4920,4920,0
|
|
20230919,153500,37625625,4920,4920,4920,4920,0
|
|
20230919,153400,37625625,4920,4920,4920,4920,132
|
|
20230919,153300,37625625,4920,4920,4920,4920,0
|
|
20230919,153200,37625625,4920,4920,4920,4920,0
|
|
20230919,153100,37625625,4920,4920,4920,4920,0
|
|
20230919,153000,37625625,4920,4920,4920,4920,132
|
|
20230919,152900,36976185,4925,4925,4925,4925,0
|
|
20230919,152800,36976185,4925,4925,4925,4925,0
|
|
20230919,152700,36976185,4925,4925,4925,4925,0
|
|
20230919,152600,36976185,4925,4925,4925,4925,0
|
|
20230919,152500,36976185,4925,4925,4925,4925,0
|
|
20230919,152400,36976185,4925,4925,4925,4925,0
|
|
20230919,152300,36976185,4925,4925,4925,4925,0
|
|
20230919,152200,36976185,4925,4925,4925,4925,0
|
|
20230919,152100,36976185,4925,4925,4925,4925,0
|
|
20230919,152000,36976185,4925,4925,4925,4925,0
|
|
20230919,151900,36976185,4925,4920,4925,4920,127
|
|
20230919,151800,36351315,4920,4920,4920,4920,0
|
|
20230919,151700,36351315,4920,4920,4920,4920,0
|
|
20230919,151600,36351315,4920,4920,4920,4920,0
|
|
20230919,151500,36351315,4920,4920,4920,4920,0
|
|
20230919,151400,36351315,4920,4920,4920,4920,0
|
|
20230919,151300,36351315,4920,4920,4920,4920,0
|
|
20230919,151200,36351315,4920,4920,4920,4920,0
|
|
20230919,151100,36351315,4920,4920,4920,4920,0
|
|
20230919,151000,36351315,4920,4920,4920,4920,0
|
|
20230919,150900,36351315,4920,4920,4920,4920,30
|
|
20230919,150800,36203715,4920,4920,4920,4920,0
|
|
20230919,150700,36203715,4920,4920,4920,4920,6
|
|
20230919,150600,36174195,4920,4920,4920,4920,0
|
|
20230919,150500,36174195,4920,4920,4920,4920,0
|
|
20230919,150400,36174195,4920,4920,4920,4920,0
|
|
20230919,150300,36174195,4920,4920,4920,4920,0
|
|
20230919,150200,36174195,4920,4920,4920,4920,0
|
|
20230919,150100,36174195,4920,4920,4920,4920,0
|
|
20230919,150000,36174195,4920,4920,4920,4920,0
|
|
20230919,145900,36174195,4920,4920,4920,4920,0
|
|
20230919,145800,36174195,4920,4920,4920,4920,0
|
|
20230919,145700,36174195,4920,4920,4920,4920,0
|
|
20230919,145600,36174195,4920,4920,4920,4920,0
|
|
20230919,145500,36174195,4920,4920,4920,4920,0
|
|
20230919,145400,36174195,4920,4920,4920,4920,0
|
|
20230919,145300,36174195,4920,4920,4920,4920,0
|
|
20230919,145200,36174195,4920,4920,4920,4920,0
|
|
20230919,145100,36174195,4920,4920,4920,4920,0
|
|
20230919,145000,36174195,4920,4920,4920,4920,0
|
|
20230919,144900,36174195,4920,4920,4920,4920,0
|
|
20230919,144800,36174195,4920,4920,4920,4920,1
|
|
20230919,144700,36169275,4920,4920,4920,4920,0
|
|
20230919,144600,36169275,4920,4920,4920,4920,0
|
|
20230919,144500,36169275,4920,4920,4920,4920,0
|
|
20230919,144400,36169275,4920,4920,4920,4920,0
|
|
20230919,144300,36169275,4920,4920,4920,4920,0
|
|
20230919,144200,36169275,4920,4920,4920,4920,0
|
|
20230919,144100,36169275,4920,4920,4920,4920,0
|
|
20230919,144000,36169275,4920,4920,4920,4920,0
|
|
20230919,143900,36169275,4920,4920,4920,4920,0
|
|
20230919,143800,36169275,4920,4920,4920,4920,0
|
|
20230919,143700,36169275,4920,4920,4920,4920,1
|
|
20230919,143600,36164355,4920,4920,4920,4920,5
|
|
20230919,143500,36139755,4920,4920,4920,4920,0
|
|
20230919,143400,36139755,4920,4920,4920,4920,0
|
|
20230919,143300,36139755,4920,4920,4920,4920,0
|
|
20230919,143200,36139755,4920,4920,4920,4920,0
|
|
20230919,143100,36139755,4920,4920,4920,4920,0
|
|
20230919,143000,36139755,4920,4920,4920,4920,0
|
|
20230919,142900,36139755,4920,4920,4920,4920,0
|
|
20230919,142800,36139755,4920,4920,4920,4920,0
|
|
20230919,142700,36139755,4920,4920,4920,4920,0
|
|
20230919,142600,36139755,4920,4920,4920,4920,0
|
|
20230919,142500,36139755,4920,4920,4920,4920,0
|
|
20230919,142400,36139755,4920,4920,4920,4920,0
|
|
20230919,142300,36139755,4920,4920,4920,4920,0
|
|
20230919,142200,36139755,4920,4900,4920,4900,8
|
|
20230919,142100,36100515,4900,4900,4900,4900,93
|
|
20230919,142000,35644815,4900,4900,4900,4900,0
|
|
20230919,141900,35644815,4900,4900,4900,4900,0
|
|
20230919,141800,35644815,4900,4900,4900,4900,0
|
|
20230919,141700,35644815,4900,4900,4900,4900,0
|
|
20230919,141600,35644815,4900,4900,4900,4900,0
|
|
20230919,141500,35644815,4900,4900,4900,4900,0
|
|
20230919,141400,35644815,4900,4900,4900,4900,0
|
|
20230919,141300,35644815,4900,4900,4900,4900,0
|
|
20230919,141200,35644815,4900,4900,4900,4900,0
|
|
20230919,141100,35644815,4900,4900,4900,4900,0
|
|
20230919,141000,35644815,4900,4900,4900,4900,0
|
|
20230919,140900,35644815,4900,4900,4900,4900,0
|
|
20230919,140800,35644815,4900,4900,4900,4900,0
|
|
20230919,140700,35644815,4900,4900,4900,4900,810
|
|
20230919,140600,31675815,4920,4920,4920,4920,0
|
|
20230919,140500,31675815,4920,4920,4920,4920,0
|
|
20230919,140400,31675815,4920,4920,4920,4920,0
|
|
20230919,140300,31675815,4920,4920,4920,4920,0
|
|
20230919,140200,31675815,4920,4920,4920,4920,0
|
|
20230919,140100,31675815,4920,4920,4920,4920,0
|
|
20230919,140000,31675815,4920,4920,4920,4920,0
|
|
20230919,135900,31675815,4920,4920,4920,4920,0
|
|
20230919,135800,31675815,4920,4920,4920,4920,0
|
|
20230919,135700,31675815,4920,4920,4920,4920,0
|
|
20230919,135600,31675815,4920,4920,4920,4920,0
|
|
20230919,135500,31675815,4920,4920,4920,4920,0
|
|
20230919,135400,31675815,4920,4920,4920,4920,0
|
|
20230919,135300,31675815,4920,4920,4920,4920,0
|
|
20230919,135200,31675815,4920,4915,4920,4915,3
|
|
20230919,135100,31661060,4900,4900,4900,4900,0
|
|
20230919,135000,31661060,4900,4900,4900,4900,0
|
|
20230919,134900,31661060,4900,4900,4900,4900,0
|
|
20230919,134800,31661060,4900,4900,4900,4900,0
|
|
20230919,134700,31661060,4900,4900,4900,4900,0
|
|
20230919,134600,31661060,4900,4900,4900,4900,0
|
|
20230919,134500,31661060,4900,4900,4900,4900,1100
|
|
20230919,134400,26271060,4920,4920,4920,4920,0
|
|
20230919,134300,26271060,4920,4920,4920,4920,0
|
|
20230919,134200,26271060,4920,4920,4920,4920,0
|
|
20230919,134100,26271060,4920,4920,4920,4920,0
|
|
20230919,134000,26271060,4920,4920,4920,4920,0
|
|
20230919,133900,26271060,4920,4920,4920,4920,0
|
|
20230919,133800,26271060,4920,4920,4920,4920,0
|
|
20230919,133700,26271060,4920,4920,4920,4920,0
|
|
20230919,133600,26271060,4920,4920,4920,4920,0
|
|
20230919,133500,26271060,4920,4920,4920,4920,0
|
|
20230919,133400,26271060,4920,4920,4920,4920,0
|
|
20230919,133300,26271060,4920,4915,4920,4915,48
|
|
20230919,133200,26035135,4915,4915,4915,4915,0
|
|
20230919,133100,26035135,4915,4915,4915,4915,0
|
|
20230919,133000,26035135,4915,4915,4915,4915,0
|
|
20230919,132900,26035135,4915,4915,4915,4915,0
|
|
20230919,132800,26035135,4915,4915,4915,4915,0
|
|
20230919,132700,26035135,4915,4915,4915,4915,0
|
|
20230919,132600,26035135,4915,4915,4915,4915,0
|
|
20230919,132500,26035135,4915,4915,4915,4915,0
|
|
20230919,132400,26035135,4915,4915,4915,4915,0
|
|
20230919,132300,26035135,4915,4915,4915,4915,0
|
|
20230919,132200,26035135,4915,4915,4915,4915,0
|
|
20230919,132100,26035135,4915,4915,4915,4915,0
|
|
20230919,132000,26035135,4915,4915,4915,4915,0
|
|
20230919,131900,26035135,4915,4915,4915,4915,1
|
|
20230919,131800,26030220,4910,4910,4910,4910,5
|
|
20230919,131700,26005670,4925,4925,4925,4925,0
|
|
20230919,131600,26005670,4925,4925,4925,4925,1
|
|
20230919,131500,26000745,4905,4905,4905,4905,0
|
|
20230919,131400,26000745,4905,4905,4905,4905,0
|
|
20230919,131300,26000745,4905,4905,4905,4905,0
|
|
20230919,131200,26000745,4905,4905,4905,4905,0
|
|
20230919,131100,26000745,4905,4905,4905,4905,0
|
|
20230919,131000,26000745,4905,4905,4905,4905,0
|
|
20230919,130900,26000745,4905,4905,4905,4905,5
|
|
20230919,130800,25976220,4885,4895,4895,4885,236
|
|
20230919,130700,24822705,4920,4920,4920,4920,0
|
|
20230919,130600,24822705,4920,4920,4920,4920,0
|
|
20230919,130500,24822705,4920,4920,4920,4920,0
|
|
20230919,130400,24822705,4920,4920,4920,4920,0
|
|
20230919,130300,24822705,4920,4920,4920,4920,0
|
|
20230919,130200,24822705,4920,4920,4920,4920,0
|
|
20230919,130100,24822705,4920,4920,4920,4920,0
|
|
20230919,130000,24822705,4920,4920,4920,4920,9
|
|
20230919,125900,24778425,4930,4930,4930,4930,0
|
|
20230919,125800,24778425,4930,4930,4930,4930,0
|
|
20230919,125700,24778425,4930,4930,4930,4930,0
|
|
20230919,125600,24778425,4930,4930,4930,4930,0
|
|
20230919,125500,24778425,4930,4930,4930,4930,0
|
|
20230919,125400,24778425,4930,4930,4930,4930,0
|
|
20230919,125300,24778425,4930,4930,4930,4930,0
|
|
20230919,125200,24778425,4930,4930,4930,4930,1
|
|
20230919,125100,24773495,4930,4930,4930,4930,0
|
|
20230919,125000,24773495,4930,4930,4930,4930,0
|
|
20230919,124900,24773495,4930,4930,4930,4930,9
|
|
20230919,124800,24729125,4930,4930,4930,4930,0
|
|
20230919,124700,24729125,4930,4930,4930,4930,0
|
|
20230919,124600,24729125,4930,4930,4930,4930,0
|
|
20230919,124500,24729125,4930,4930,4930,4930,0
|
|
20230919,124400,24729125,4930,4930,4930,4930,0
|
|
20230919,124300,24729125,4930,4930,4930,4930,0
|
|
20230919,124200,24729125,4930,4930,4930,4930,0
|
|
20230919,124100,24729125,4930,4930,4930,4930,0
|
|
20230919,124000,24729125,4930,4930,4930,4930,0
|
|
20230919,123900,24729125,4930,4930,4930,4930,0
|
|
20230919,123800,24729125,4930,4930,4930,4930,0
|
|
20230919,123700,24729125,4930,4930,4930,4930,0
|
|
20230919,123600,24729125,4930,4930,4930,4930,0
|
|
20230919,123500,24729125,4930,4930,4930,4930,0
|
|
20230919,123400,24729125,4930,4930,4930,4930,0
|
|
20230919,123300,24729125,4930,4930,4930,4930,0
|
|
20230919,123200,24729125,4930,4930,4930,4930,0
|
|
20230919,123100,24729125,4930,4930,4930,4930,0
|
|
20230919,123000,24729125,4930,4930,4930,4930,0
|
|
20230919,122900,24729125,4930,4930,4930,4930,0
|
|
20230919,122800,24729125,4930,4930,4930,4930,0
|
|
20230919,122700,24729125,4930,4930,4930,4930,0
|
|
20230919,122600,24729125,4930,4930,4930,4930,0
|
|
20230919,122500,24729125,4930,4930,4930,4930,0
|
|
20230919,122400,24729125,4930,4930,4930,4930,0
|
|
20230919,122300,24729125,4930,4930,4930,4930,0
|
|
20230919,122200,24729125,4930,4930,4930,4930,0
|
|
20230919,122100,24729125,4930,4930,4930,4930,0
|
|
20230919,122000,24729125,4930,4930,4930,4930,0
|
|
20230919,121900,24729125,4930,4930,4930,4930,0
|
|
20230919,121800,24729125,4930,4930,4930,4930,0
|
|
20230919,121700,24729125,4930,4930,4930,4930,0
|
|
20230919,121600,24729125,4930,4930,4930,4930,0
|
|
20230919,121500,24729125,4930,4930,4930,4930,0
|
|
20230919,121400,24729125,4930,4930,4930,4930,0
|
|
20230919,121300,24729125,4930,4930,4930,4930,0
|
|
20230919,121200,24729125,4930,4930,4930,4930,0
|
|
20230919,121100,24729125,4930,4930,4930,4930,0
|
|
20230919,121000,24729125,4930,4930,4930,4930,0
|
|
20230919,120900,24729125,4930,4930,4930,4930,0
|
|
20230919,120800,24729125,4930,4930,4930,4930,0
|
|
20230919,120700,24729125,4930,4930,4930,4930,0
|
|
20230919,120600,24729125,4930,4930,4930,4930,0
|
|
20230919,120500,24729125,4930,4930,4930,4930,0
|
|
20230919,120400,24729125,4930,4930,4930,4930,1
|
|
20230919,120300,24724195,4890,4890,4890,4890,0
|
|
20230919,120200,24724195,4890,4900,4900,4890,300
|
|
20230919,120100,23255140,4935,4935,4935,4935,0
|
|
20230919,120000,23255140,4935,4935,4935,4935,0
|
|
20230919,115900,23255140,4935,4935,4935,4935,0
|
|
20230919,115800,23255140,4935,4935,4935,4935,0
|
|
20230919,115700,23255140,4935,4935,4935,4935,0
|
|
20230919,115600,23255140,4935,4935,4935,4935,0
|
|
20230919,115500,23255140,4935,4935,4935,4935,0
|
|
20230919,115400,23255140,4935,4935,4935,4935,0
|
|
20230919,115300,23255140,4935,4935,4935,4935,0
|
|
20230919,115200,23255140,4935,4935,4935,4935,0
|
|
20230919,115100,23255140,4935,4935,4935,4935,0
|
|
20230919,115000,23255140,4935,4935,4935,4935,0
|
|
20230919,114900,23255140,4935,4935,4935,4935,0
|
|
20230919,114800,23255140,4935,4935,4935,4935,0
|
|
20230919,114700,23255140,4935,4935,4935,4935,0
|
|
20230919,114600,23255140,4935,4935,4935,4935,0
|
|
20230919,114500,23255140,4935,4935,4935,4935,0
|
|
20230919,114400,23255140,4935,4935,4935,4935,0
|
|
20230919,114300,23255140,4935,4935,4935,4935,0
|
|
20230919,114200,23255140,4935,4935,4935,4935,0
|
|
20230919,114100,23255140,4935,4935,4935,4935,0
|
|
20230919,114000,23255140,4935,4935,4935,4935,0
|
|
20230919,113900,23255140,4935,4935,4935,4935,0
|
|
20230919,113800,23255140,4935,4935,4935,4935,0
|
|
20230919,113700,23255140,4935,4935,4935,4935,0
|
|
20230919,113600,23255140,4935,4935,4935,4935,0
|
|
20230919,113500,23255140,4935,4935,4935,4935,0
|
|
20230919,113400,23255140,4935,4935,4935,4935,0
|
|
20230919,113300,23255140,4935,4935,4935,4935,0
|
|
20230919,113200,23255140,4935,4935,4935,4935,0
|
|
20230919,113100,23255140,4935,4935,4935,4935,0
|
|
20230919,113000,23255140,4935,4935,4935,4935,0
|
|
20230919,112900,23255140,4935,4935,4935,4935,0
|
|
20230919,112800,23255140,4935,4935,4935,4935,0
|
|
20230919,112700,23255140,4935,4935,4935,4935,0
|
|
20230919,112600,23255140,4935,4935,4935,4935,0
|
|
20230919,112500,23255140,4935,4935,4935,4935,0
|
|
20230919,112400,23255140,4935,4935,4935,4935,0
|
|
20230919,112300,23255140,4935,4935,4935,4935,0
|
|
20230919,112200,23255140,4935,4935,4935,4935,0
|
|
20230919,112100,23255140,4935,4935,4935,4935,0
|
|
20230919,112000,23255140,4935,4935,4935,4935,0
|
|
20230919,111900,23255140,4935,4935,4935,4935,0
|
|
20230919,111800,23255140,4935,4935,4935,4935,0
|
|
20230919,111700,23255140,4935,4935,4935,4935,0
|
|
20230919,111600,23255140,4935,4935,4935,4935,0
|
|
20230919,111500,23255140,4935,4935,4935,4935,0
|
|
20230919,111400,23255140,4935,4935,4935,4935,0
|
|
20230919,111300,23255140,4935,4935,4935,4935,0
|
|
20230919,111200,23255140,4935,4935,4935,4935,0
|
|
20230919,111100,23255140,4935,4935,4935,4935,0
|
|
20230919,111000,23255140,4935,4935,4935,4935,0
|
|
20230919,110900,23255140,4935,4935,4935,4935,90
|
|
20230919,110800,22810990,4935,4935,4935,4935,0
|
|
20230919,110700,22810990,4935,4935,4935,4935,0
|
|
20230919,110600,22810990,4935,4935,4935,4935,0
|
|
20230919,110500,22810990,4935,4935,4935,4935,0
|
|
20230919,110400,22810990,4935,4910,4935,4910,5
|
|
20230919,110300,22786355,4930,4930,4930,4930,0
|
|
20230919,110200,22786355,4930,4930,4930,4930,0
|
|
20230919,110100,22786355,4930,4930,4930,4930,0
|
|
20230919,110000,22786355,4930,4930,4930,4930,0
|
|
20230919,105900,22786355,4930,4930,4930,4930,0
|
|
20230919,105800,22786355,4930,4930,4930,4930,0
|
|
20230919,105700,22786355,4930,4930,4930,4930,1
|
|
20230919,105600,22781425,4900,4900,4900,4900,0
|
|
20230919,105500,22781425,4900,4900,4900,4900,4
|
|
20230919,105400,22761825,4920,4920,4920,4920,0
|
|
20230919,105300,22761825,4920,4920,4920,4920,0
|
|
20230919,105200,22761825,4920,4910,4935,4910,4
|
|
20230919,105100,22742125,4935,4935,4935,4935,0
|
|
20230919,105000,22742125,4935,4935,4935,4935,0
|
|
20230919,104900,22742125,4935,4935,4935,4935,0
|
|
20230919,104800,22742125,4935,4935,4935,4935,0
|
|
20230919,104700,22742125,4935,4935,4935,4935,0
|
|
20230919,104600,22742125,4935,4935,4935,4935,1
|
|
20230919,104500,22737190,4915,4915,4915,4915,0
|
|
20230919,104400,22737190,4915,4915,4915,4915,1
|
|
20230919,104300,22732275,4930,4930,4930,4930,0
|
|
20230919,104200,22732275,4930,4930,4930,4930,0
|
|
20230919,104100,22732275,4930,4930,4930,4930,0
|
|
20230919,104000,22732275,4930,4930,4930,4930,1
|
|
20230919,103900,22727345,4915,4915,4915,4915,0
|
|
20230919,103800,22727345,4915,4915,4915,4915,0
|
|
20230919,103700,22727345,4915,4915,4915,4915,0
|
|
20230919,103600,22727345,4915,4915,4915,4915,0
|
|
20230919,103500,22727345,4915,4915,4915,4915,0
|
|
20230919,103400,22727345,4915,4915,4915,4915,0
|
|
20230919,103300,22727345,4915,4915,4915,4915,0
|
|
20230919,103200,22727345,4915,4915,4915,4915,0
|
|
20230919,103100,22727345,4915,4915,4915,4915,0
|
|
20230919,103000,22727345,4915,4915,4915,4915,0
|
|
20230919,102900,22727345,4915,4915,4915,4915,1
|
|
20230919,102800,22722430,4935,4935,4935,4935,0
|
|
20230919,102700,22722430,4935,4935,4935,4935,0
|
|
20230919,102600,22722430,4935,4935,4935,4935,0
|
|
20230919,102500,22722430,4935,4935,4935,4935,0
|
|
20230919,102400,22722430,4935,4935,4935,4935,0
|
|
20230919,102300,22722430,4935,4910,4935,4910,67
|
|
20230919,102200,22393400,4900,4900,4900,4900,0
|
|
20230919,102100,22393400,4900,4900,4900,4900,0
|
|
20230919,102000,22393400,4900,4900,4900,4900,0
|
|
20230919,101900,22393400,4900,4900,4900,4900,0
|
|
20230919,101800,22393400,4900,4900,4900,4900,0
|
|
20230919,101700,22393400,4900,4900,4900,4900,0
|
|
20230919,101600,22393400,4900,4910,4910,4900,100
|
|
20230919,101500,21902910,4930,4930,4930,4930,0
|
|
20230919,101400,21902910,4930,4930,4930,4930,0
|
|
20230919,101300,21902910,4930,4930,4930,4930,1
|
|
20230919,101200,21897980,4910,4910,4910,4910,0
|
|
20230919,101100,21897980,4910,4910,4910,4910,1
|
|
20230919,101000,21893070,4930,4930,4930,4930,1
|
|
20230919,100900,21888140,4935,4935,4935,4935,0
|
|
20230919,100800,21888140,4935,4935,4935,4935,0
|
|
20230919,100700,21888140,4935,4935,4935,4935,0
|
|
20230919,100600,21888140,4935,4915,4935,4915,2
|
|
20230919,100500,21878290,4930,4930,4930,4930,0
|
|
20230919,100400,21878290,4930,4930,4930,4930,0
|
|
20230919,100300,21878290,4930,4930,4930,4930,0
|
|
20230919,100200,21878290,4930,4910,4935,4910,3
|
|
20230919,100100,21863515,4925,4925,4925,4925,0
|
|
20230919,100000,21863515,4925,4925,4925,4925,0
|
|
20230919,095900,21863515,4925,4925,4925,4925,0
|
|
20230919,095800,21863515,4925,4925,4925,4925,0
|
|
20230919,095700,21863515,4925,4925,4925,4925,0
|
|
20230919,095600,21863515,4925,4925,4925,4925,0
|
|
20230919,095500,21863515,4925,4925,4925,4925,0
|
|
20230919,095400,21863515,4925,4925,4925,4925,0
|
|
20230919,095300,21863515,4925,4925,4925,4925,0
|
|
20230919,095200,21863515,4925,4925,4925,4925,0
|
|
20230919,095100,21863515,4925,4925,4925,4925,1
|
|
20230919,095000,21858590,4915,4915,4915,4915,0
|
|
20230919,094900,21858590,4915,4915,4915,4915,0
|
|
20230919,094800,21858590,4915,4915,4915,4915,0
|
|
20230919,094700,21858590,4915,4915,4915,4915,0
|
|
20230919,094600,21858590,4915,4915,4915,4915,0
|
|
20230919,094500,21858590,4915,4915,4915,4915,0
|
|
20230919,094400,21858590,4915,4930,4930,4915,2
|
|
20230919,094300,21848745,4930,4930,4930,4930,0
|
|
20230919,094200,21848745,4930,4930,4930,4930,0
|
|
20230919,094100,21848745,4930,4930,4930,4930,0
|
|
20230919,094000,21848745,4930,4930,4930,4930,2
|
|
20230919,093900,21838885,4930,4915,4935,4915,94
|
|
20230919,093800,21376360,4920,4920,4920,4920,2
|
|
20230919,093700,21366520,4920,4920,4920,4920,1
|
|
20230919,093600,21361600,4890,4890,4890,4890,3446
|
|
20230919,093500,4510660,4930,4905,4930,4905,2
|
|
20230919,093400,4500825,4930,4930,4930,4930,1
|
|
20230919,093300,4495895,4930,4930,4930,4930,0
|
|
20230919,093200,4495895,4930,4930,4930,4930,0
|
|
20230919,093100,4495895,4930,4930,4930,4930,0
|
|
20230919,093000,4495895,4930,4920,4930,4920,3
|
|
20230919,092900,4481125,4885,4875,4885,4875,12
|
|
20230919,092800,4422525,4885,4895,4895,4885,518
|
|
20230919,092700,1890815,4930,4930,4930,4930,0
|
|
20230919,092600,1890815,4930,4930,4930,4930,0
|
|
20230919,092500,1890815,4930,4925,4930,4905,4
|
|
20230919,092400,1871130,4935,4920,4935,4920,23
|
|
20230919,092300,1757890,4890,4895,4895,4890,5
|
|
20230919,092200,1733420,4890,4890,4890,4890,4
|
|
20230919,092100,1713860,4890,4890,4890,4890,3
|
|
20230919,092000,1699190,4885,4885,4885,4885,0
|
|
20230919,091900,1699190,4885,4885,4885,4885,0
|
|
20230919,091800,1699190,4885,4885,4885,4885,0
|
|
20230919,091700,1699190,4885,4885,4885,4885,0
|
|
20230919,091600,1699190,4885,4885,4885,4885,0
|
|
20230919,091500,1699190,4885,4885,4885,4885,0
|
|
20230919,091400,1699190,4885,4885,4885,4885,0
|
|
20230919,091300,1699190,4885,4885,4885,4885,0
|
|
20230919,091200,1699190,4885,4885,4885,4885,0
|
|
20230919,091100,1699190,4885,4885,4885,4885,0
|
|
20230919,091000,1699190,4885,4885,4885,4885,0
|
|
20230919,090900,1699190,4885,4885,4885,4885,2
|
|
20230919,090800,1689420,4880,4880,4880,4880,0
|
|
20230919,090700,1689420,4880,4885,4885,4880,237
|
|
20230919,090600,532845,4890,4890,4890,4890,1
|
|
20230919,090500,527955,4885,4885,4885,4885,0
|
|
20230919,090400,527955,4885,4885,4885,4885,0
|
|
20230919,090300,527955,4885,4885,4885,4885,0
|
|
20230919,090200,527955,4885,4885,4885,4885,33
|
|
20230919,090100,366750,4890,4890,4890,4890,12
|
|
20230919,090000,308070,4890,4890,4890,4890,63
|