641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193800,38594585,4855,4855,4855,4855,2093
|
|
20230921,193700,38594585,4855,4855,4855,4855,0
|
|
20230921,193600,38594585,4855,4855,4855,4855,0
|
|
20230921,193500,38594585,4855,4855,4855,4855,0
|
|
20230921,193400,38594585,4855,4855,4855,4855,0
|
|
20230921,193300,38594585,4855,4855,4855,4855,0
|
|
20230921,193200,38594585,4855,4855,4855,4855,0
|
|
20230921,193100,38594585,4855,4855,4855,4855,0
|
|
20230921,193000,38594585,4855,4855,4855,4855,0
|
|
20230921,192900,38594585,4855,4855,4855,4855,0
|
|
20230921,192800,38594585,4855,4855,4855,4855,0
|
|
20230921,192700,38594585,4855,4855,4855,4855,0
|
|
20230921,192600,38594585,4855,4855,4855,4855,0
|
|
20230921,192500,38594585,4855,4855,4855,4855,0
|
|
20230921,192400,38594585,4855,4855,4855,4855,0
|
|
20230921,192300,38594585,4855,4855,4855,4855,0
|
|
20230921,192200,38594585,4855,4855,4855,4855,0
|
|
20230921,192100,38594585,4855,4855,4855,4855,0
|
|
20230921,192000,38594585,4855,4855,4855,4855,0
|
|
20230921,191900,38594585,4855,4855,4855,4855,0
|
|
20230921,191800,38594585,4855,4855,4855,4855,0
|
|
20230921,191700,38594585,4855,4855,4855,4855,0
|
|
20230921,191600,38594585,4855,4855,4855,4855,0
|
|
20230921,191500,38594585,4855,4855,4855,4855,0
|
|
20230921,191400,38594585,4855,4855,4855,4855,0
|
|
20230921,191300,38594585,4855,4855,4855,4855,0
|
|
20230921,191200,38594585,4855,4855,4855,4855,0
|
|
20230921,191100,38594585,4855,4855,4855,4855,0
|
|
20230921,191000,38594585,4855,4855,4855,4855,0
|
|
20230921,190900,38594585,4855,4855,4855,4855,0
|
|
20230921,190800,38594585,4855,4855,4855,4855,2093
|
|
20230921,190700,38594585,4855,4855,4855,4855,0
|
|
20230921,190600,38594585,4855,4855,4855,4855,0
|
|
20230921,190500,38594585,4855,4855,4855,4855,0
|
|
20230921,190400,38594585,4855,4855,4855,4855,0
|
|
20230921,190300,38594585,4855,4855,4855,4855,0
|
|
20230921,190200,38594585,4855,4855,4855,4855,0
|
|
20230921,190100,38594585,4855,4855,4855,4855,0
|
|
20230921,190000,38594585,4855,4855,4855,4855,0
|
|
20230921,185900,38594585,4855,4855,4855,4855,0
|
|
20230921,185800,38594585,4855,4855,4855,4855,0
|
|
20230921,185700,38594585,4855,4855,4855,4855,0
|
|
20230921,185600,38594585,4855,4855,4855,4855,0
|
|
20230921,185500,38594585,4855,4855,4855,4855,0
|
|
20230921,185400,38594585,4855,4855,4855,4855,0
|
|
20230921,185300,38594585,4855,4855,4855,4855,0
|
|
20230921,185200,38594585,4855,4855,4855,4855,0
|
|
20230921,185100,38594585,4855,4855,4855,4855,0
|
|
20230921,185000,38594585,4855,4855,4855,4855,0
|
|
20230921,184900,38594585,4855,4855,4855,4855,0
|
|
20230921,184800,38594585,4855,4855,4855,4855,0
|
|
20230921,184700,38594585,4855,4855,4855,4855,0
|
|
20230921,184600,38594585,4855,4855,4855,4855,0
|
|
20230921,184500,38594585,4855,4855,4855,4855,0
|
|
20230921,184400,38594585,4855,4855,4855,4855,0
|
|
20230921,184300,38594585,4855,4855,4855,4855,0
|
|
20230921,184200,38594585,4855,4855,4855,4855,0
|
|
20230921,184100,38594585,4855,4855,4855,4855,0
|
|
20230921,184000,38594585,4855,4855,4855,4855,0
|
|
20230921,183900,38594585,4855,4855,4855,4855,0
|
|
20230921,183800,38594585,4855,4855,4855,4855,2093
|
|
20230921,183700,38594585,4855,4855,4855,4855,0
|
|
20230921,183600,38594585,4855,4855,4855,4855,0
|
|
20230921,183500,38594585,4855,4855,4855,4855,0
|
|
20230921,183400,38594585,4855,4855,4855,4855,0
|
|
20230921,183300,38594585,4855,4855,4855,4855,0
|
|
20230921,183200,38594585,4855,4855,4855,4855,0
|
|
20230921,183100,38594585,4855,4855,4855,4855,0
|
|
20230921,183000,38594585,4855,4855,4855,4855,0
|
|
20230921,182900,38594585,4855,4855,4855,4855,0
|
|
20230921,182800,38594585,4855,4855,4855,4855,0
|
|
20230921,182700,38594585,4855,4855,4855,4855,0
|
|
20230921,182600,38594585,4855,4855,4855,4855,0
|
|
20230921,182500,38594585,4855,4855,4855,4855,0
|
|
20230921,182400,38594585,4855,4855,4855,4855,0
|
|
20230921,182300,38594585,4855,4855,4855,4855,0
|
|
20230921,182200,38594585,4855,4855,4855,4855,0
|
|
20230921,182100,38594585,4855,4855,4855,4855,0
|
|
20230921,182000,38594585,4855,4855,4855,4855,0
|
|
20230921,181900,38594585,4855,4855,4855,4855,0
|
|
20230921,181800,38594585,4855,4855,4855,4855,0
|
|
20230921,181700,38594585,4855,4855,4855,4855,0
|
|
20230921,181600,38594585,4855,4855,4855,4855,0
|
|
20230921,181500,38594585,4855,4855,4855,4855,0
|
|
20230921,181400,38594585,4855,4855,4855,4855,0
|
|
20230921,181300,38594585,4855,4855,4855,4855,0
|
|
20230921,181200,38594585,4855,4855,4855,4855,0
|
|
20230921,181100,38594585,4855,4855,4855,4855,0
|
|
20230921,181000,38594585,4855,4855,4855,4855,0
|
|
20230921,180900,38594585,4855,4855,4855,4855,0
|
|
20230921,180800,38594585,4855,4855,4855,4855,2093
|
|
20230921,180700,38594585,4855,4855,4855,4855,0
|
|
20230921,180600,38594585,4855,4855,4855,4855,0
|
|
20230921,180500,38594585,4855,4855,4855,4855,0
|
|
20230921,180400,38594585,4855,4855,4855,4855,0
|
|
20230921,180300,38594585,4855,4855,4855,4855,0
|
|
20230921,180200,38594585,4855,4855,4855,4855,0
|
|
20230921,180100,38594585,4855,4855,4855,4855,0
|
|
20230921,180000,38594585,4855,4855,4855,4855,0
|
|
20230921,175900,38594585,4855,4855,4855,4855,0
|
|
20230921,175800,38594585,4855,4855,4855,4855,0
|
|
20230921,175700,38594585,4855,4855,4855,4855,0
|
|
20230921,175600,38594585,4855,4855,4855,4855,0
|
|
20230921,175500,38594585,4855,4855,4855,4855,0
|
|
20230921,175400,38594585,4855,4855,4855,4855,0
|
|
20230921,175300,38594585,4855,4855,4855,4855,0
|
|
20230921,175200,38594585,4855,4855,4855,4855,0
|
|
20230921,175100,38594585,4855,4855,4855,4855,0
|
|
20230921,175000,38594585,4855,4855,4855,4855,0
|
|
20230921,174900,38594585,4855,4855,4855,4855,0
|
|
20230921,174800,38594585,4855,4855,4855,4855,0
|
|
20230921,174700,38594585,4855,4855,4855,4855,0
|
|
20230921,174600,38594585,4855,4855,4855,4855,0
|
|
20230921,174500,38594585,4855,4855,4855,4855,0
|
|
20230921,174400,38594585,4855,4855,4855,4855,0
|
|
20230921,174300,38594585,4855,4855,4855,4855,0
|
|
20230921,174200,38594585,4855,4855,4855,4855,0
|
|
20230921,174100,38594585,4855,4855,4855,4855,0
|
|
20230921,174000,38594585,4855,4855,4855,4855,0
|
|
20230921,173900,38594585,4855,4855,4855,4855,0
|
|
20230921,173800,38594585,4855,4855,4855,4855,2093
|
|
20230921,173700,38594585,4855,4855,4855,4855,0
|
|
20230921,173600,38594585,4855,4855,4855,4855,0
|
|
20230921,173500,38594585,4855,4855,4855,4855,0
|
|
20230921,173400,38594585,4855,4855,4855,4855,0
|
|
20230921,173300,38594585,4855,4855,4855,4855,0
|
|
20230921,173200,38594585,4855,4855,4855,4855,0
|
|
20230921,173100,38594585,4855,4855,4855,4855,0
|
|
20230921,173000,38594585,4855,4855,4855,4855,0
|
|
20230921,172900,38594585,4855,4855,4855,4855,0
|
|
20230921,172800,38594585,4855,4855,4855,4855,0
|
|
20230921,172700,38594585,4855,4855,4855,4855,0
|
|
20230921,172600,38594585,4855,4855,4855,4855,0
|
|
20230921,172500,38594585,4855,4855,4855,4855,0
|
|
20230921,172400,38594585,4855,4855,4855,4855,0
|
|
20230921,172300,38594585,4855,4855,4855,4855,0
|
|
20230921,172200,38594585,4855,4855,4855,4855,0
|
|
20230921,172100,38594585,4855,4855,4855,4855,0
|
|
20230921,172000,38594585,4855,4855,4855,4855,0
|
|
20230921,171900,38594585,4855,4855,4855,4855,0
|
|
20230921,171800,38594585,4855,4855,4855,4855,0
|
|
20230921,171700,38594585,4855,4855,4855,4855,0
|
|
20230921,171600,38594585,4855,4855,4855,4855,0
|
|
20230921,171500,38594585,4855,4855,4855,4855,0
|
|
20230921,171400,38594585,4855,4855,4855,4855,0
|
|
20230921,171300,38594585,4855,4855,4855,4855,0
|
|
20230921,171200,38594585,4855,4855,4855,4855,0
|
|
20230921,171100,38594585,4855,4855,4855,4855,0
|
|
20230921,171000,38594585,4855,4855,4855,4855,0
|
|
20230921,170900,38594585,4855,4855,4855,4855,0
|
|
20230921,170800,38594585,4855,4855,4855,4855,2093
|
|
20230921,170700,38594585,4855,4855,4855,4855,0
|
|
20230921,170600,38594585,4855,4855,4855,4855,0
|
|
20230921,170500,38594585,4855,4855,4855,4855,0
|
|
20230921,170400,38594585,4855,4855,4855,4855,0
|
|
20230921,170300,38594585,4855,4855,4855,4855,0
|
|
20230921,170200,38594585,4855,4855,4855,4855,0
|
|
20230921,170100,38594585,4855,4855,4855,4855,0
|
|
20230921,170000,38594585,4855,4855,4855,4855,0
|
|
20230921,165900,38594585,4855,4855,4855,4855,0
|
|
20230921,165800,38594585,4855,4855,4855,4855,0
|
|
20230921,165700,38594585,4855,4855,4855,4855,0
|
|
20230921,165600,38594585,4855,4855,4855,4855,0
|
|
20230921,165500,38594585,4855,4855,4855,4855,0
|
|
20230921,165400,38594585,4855,4855,4855,4855,0
|
|
20230921,165300,38594585,4855,4855,4855,4855,0
|
|
20230921,165200,38594585,4855,4855,4855,4855,0
|
|
20230921,165100,38594585,4855,4855,4855,4855,0
|
|
20230921,165000,38594585,4855,4855,4855,4855,0
|
|
20230921,164900,38594585,4855,4855,4855,4855,0
|
|
20230921,164800,38594585,4855,4855,4855,4855,0
|
|
20230921,164700,38594585,4855,4855,4855,4855,0
|
|
20230921,164600,38594585,4855,4855,4855,4855,0
|
|
20230921,164500,38594585,4855,4855,4855,4855,0
|
|
20230921,164400,38594585,4855,4855,4855,4855,0
|
|
20230921,164300,38594585,4855,4855,4855,4855,0
|
|
20230921,164200,38594585,4855,4855,4855,4855,0
|
|
20230921,164100,38594585,4855,4855,4855,4855,0
|
|
20230921,164000,38594585,4855,4855,4855,4855,0
|
|
20230921,163900,38594585,4855,4855,4855,4855,0
|
|
20230921,163800,38594585,4855,4855,4855,4855,2093
|
|
20230921,163700,38594585,4855,4855,4855,4855,0
|
|
20230921,163600,38594585,4855,4855,4855,4855,0
|
|
20230921,163500,38594585,4855,4855,4855,4855,0
|
|
20230921,163400,38594585,4855,4855,4855,4855,0
|
|
20230921,163300,38594585,4855,4855,4855,4855,0
|
|
20230921,163200,38594585,4855,4855,4855,4855,0
|
|
20230921,163100,38594585,4855,4855,4855,4855,0
|
|
20230921,163000,38594585,4855,4855,4855,4855,0
|
|
20230921,162900,38594585,4855,4855,4855,4855,0
|
|
20230921,162800,38594585,4855,4855,4855,4855,0
|
|
20230921,162700,38594585,4855,4855,4855,4855,0
|
|
20230921,162600,38594585,4855,4855,4855,4855,0
|
|
20230921,162500,38594585,4855,4855,4855,4855,0
|
|
20230921,162400,38594585,4855,4855,4855,4855,0
|
|
20230921,162300,38594585,4855,4855,4855,4855,0
|
|
20230921,162200,38594585,4855,4855,4855,4855,0
|
|
20230921,162100,38594585,4855,4855,4855,4855,0
|
|
20230921,162000,38594585,4855,4855,4855,4855,0
|
|
20230921,161900,38594585,4855,4855,4855,4855,0
|
|
20230921,161800,38594585,4855,4855,4855,4855,0
|
|
20230921,161700,38594585,4855,4855,4855,4855,0
|
|
20230921,161600,38594585,4855,4855,4855,4855,0
|
|
20230921,161500,38594585,4855,4855,4855,4855,0
|
|
20230921,161400,38594585,4855,4855,4855,4855,0
|
|
20230921,161300,38594585,4855,4855,4855,4855,0
|
|
20230921,161200,38594585,4855,4855,4855,4855,0
|
|
20230921,161100,38594585,4855,4855,4855,4855,0
|
|
20230921,161000,38594585,4855,4855,4855,4855,0
|
|
20230921,160900,38594585,4855,4855,4855,4855,0
|
|
20230921,160800,38594585,4855,4855,4855,4855,2093
|
|
20230921,160700,38594585,4855,4855,4855,4855,0
|
|
20230921,160600,38594585,4855,4855,4855,4855,0
|
|
20230921,160500,38594585,4855,4855,4855,4855,0
|
|
20230921,160400,38594585,4855,4855,4855,4855,0
|
|
20230921,160300,38594585,4855,4855,4855,4855,0
|
|
20230921,160200,38594585,4855,4855,4855,4855,0
|
|
20230921,160100,38594585,4855,4855,4855,4855,0
|
|
20230921,160000,38594585,4855,4855,4855,4855,0
|
|
20230921,155900,38594585,4855,4855,4855,4855,0
|
|
20230921,155800,38594585,4855,4855,4855,4855,0
|
|
20230921,155700,38594585,4855,4855,4855,4855,0
|
|
20230921,155600,38594585,4855,4855,4855,4855,0
|
|
20230921,155500,38594585,4855,4855,4855,4855,0
|
|
20230921,155400,38594585,4855,4855,4855,4855,0
|
|
20230921,155300,38594585,4855,4855,4855,4855,0
|
|
20230921,155200,38594585,4855,4855,4855,4855,0
|
|
20230921,155100,38594585,4855,4855,4855,4855,0
|
|
20230921,155000,38594585,4855,4855,4855,4855,0
|
|
20230921,154900,38594585,4855,4855,4855,4855,0
|
|
20230921,154800,38594585,4855,4855,4855,4855,0
|
|
20230921,154700,38594585,4855,4855,4855,4855,0
|
|
20230921,154600,38594585,4855,4855,4855,4855,0
|
|
20230921,154500,38594585,4855,4855,4855,4855,0
|
|
20230921,154400,38594585,4855,4855,4855,4855,0
|
|
20230921,154300,38594585,4855,4855,4855,4855,0
|
|
20230921,154200,38594585,4855,4855,4855,4855,0
|
|
20230921,154100,38594585,4855,4855,4855,4855,0
|
|
20230921,154000,38594585,4855,4855,4855,4855,0
|
|
20230921,153900,38594585,4855,4855,4855,4855,0
|
|
20230921,153800,38594585,4855,4855,4855,4855,2093
|
|
20230921,153700,38594585,4855,4855,4855,4855,0
|
|
20230921,153600,38594585,4855,4855,4855,4855,0
|
|
20230921,153500,38594585,4855,4855,4855,4855,0
|
|
20230921,153400,38594585,4855,4855,4855,4855,0
|
|
20230921,153300,38594585,4855,4855,4855,4855,0
|
|
20230921,153200,38594585,4855,4855,4855,4855,0
|
|
20230921,153100,38594585,4855,4855,4855,4855,0
|
|
20230921,153000,38594585,4855,4855,4855,4855,2093
|
|
20230921,152900,28433070,4860,4860,4860,4860,0
|
|
20230921,152800,28433070,4860,4860,4860,4860,0
|
|
20230921,152700,28433070,4860,4860,4860,4860,0
|
|
20230921,152600,28433070,4860,4860,4860,4860,0
|
|
20230921,152500,28433070,4860,4860,4860,4860,0
|
|
20230921,152400,28433070,4860,4860,4860,4860,0
|
|
20230921,152300,28433070,4860,4860,4860,4860,0
|
|
20230921,152200,28433070,4860,4860,4860,4860,0
|
|
20230921,152100,28433070,4860,4860,4860,4860,0
|
|
20230921,152000,28433070,4860,4860,4860,4860,0
|
|
20230921,151900,28433070,4860,4860,4860,4860,645
|
|
20230921,151800,25298370,4860,4860,4860,4860,1
|
|
20230921,151700,25293510,4855,4855,4855,4855,283
|
|
20230921,151600,23919545,4860,4860,4860,4860,1
|
|
20230921,151500,23914685,4855,4860,4860,4855,157
|
|
20230921,151400,23152425,4860,4865,4865,4860,115
|
|
20230921,151300,22593505,4875,4875,4875,4875,0
|
|
20230921,151200,22593505,4875,4875,4875,4875,0
|
|
20230921,151100,22593505,4875,4875,4875,4875,0
|
|
20230921,151000,22593505,4875,4875,4875,4875,0
|
|
20230921,150900,22593505,4875,4875,4875,4875,0
|
|
20230921,150800,22593505,4875,4875,4875,4875,0
|
|
20230921,150700,22593505,4875,4875,4875,4875,0
|
|
20230921,150600,22593505,4875,4875,4875,4875,5
|
|
20230921,150500,22569130,4875,4875,4875,4875,0
|
|
20230921,150400,22569130,4875,4875,4875,4875,0
|
|
20230921,150300,22569130,4875,4875,4875,4875,1
|
|
20230921,150200,22564255,4865,4865,4865,4865,0
|
|
20230921,150100,22564255,4865,4865,4865,4865,1
|
|
20230921,150000,22559390,4870,4870,4870,4870,5
|
|
20230921,145900,22535040,4870,4860,4870,4855,1001
|
|
20230921,145800,17673365,4855,4855,4855,4855,0
|
|
20230921,145700,17673365,4855,4855,4855,4855,0
|
|
20230921,145600,17673365,4855,4855,4855,4855,19
|
|
20230921,145500,17581120,4855,4855,4855,4855,1
|
|
20230921,145400,17576265,4870,4870,4870,4870,0
|
|
20230921,145300,17576265,4870,4870,4870,4870,0
|
|
20230921,145200,17576265,4870,4870,4870,4870,0
|
|
20230921,145100,17576265,4870,4870,4870,4870,0
|
|
20230921,145000,17576265,4870,4870,4870,4870,0
|
|
20230921,144900,17576265,4870,4870,4870,4870,0
|
|
20230921,144800,17576265,4870,4870,4870,4870,0
|
|
20230921,144700,17576265,4870,4870,4870,4870,0
|
|
20230921,144600,17576265,4870,4870,4870,4870,0
|
|
20230921,144500,17576265,4870,4870,4870,4870,0
|
|
20230921,144400,17576265,4870,4870,4870,4870,0
|
|
20230921,144300,17576265,4870,4870,4870,4870,0
|
|
20230921,144200,17576265,4870,4870,4870,4870,0
|
|
20230921,144100,17576265,4870,4870,4870,4870,0
|
|
20230921,144000,17576265,4870,4870,4870,4870,0
|
|
20230921,143900,17576265,4870,4870,4870,4870,0
|
|
20230921,143800,17576265,4870,4870,4870,4870,0
|
|
20230921,143700,17576265,4870,4870,4870,4870,0
|
|
20230921,143600,17576265,4870,4870,4870,4870,0
|
|
20230921,143500,17576265,4870,4870,4870,4870,0
|
|
20230921,143400,17576265,4870,4870,4870,4870,1
|
|
20230921,143300,17571395,4860,4860,4860,4860,0
|
|
20230921,143200,17571395,4860,4860,4860,4860,0
|
|
20230921,143100,17571395,4860,4860,4860,4860,0
|
|
20230921,143000,17571395,4860,4860,4860,4860,1
|
|
20230921,142900,17566535,4870,4870,4870,4870,0
|
|
20230921,142800,17566535,4870,4870,4870,4870,0
|
|
20230921,142700,17566535,4870,4870,4870,4870,0
|
|
20230921,142600,17566535,4870,4870,4870,4870,0
|
|
20230921,142500,17566535,4870,4870,4870,4870,0
|
|
20230921,142400,17566535,4870,4870,4870,4870,0
|
|
20230921,142300,17566535,4870,4870,4870,4870,0
|
|
20230921,142200,17566535,4870,4870,4870,4870,0
|
|
20230921,142100,17566535,4870,4870,4870,4870,1
|
|
20230921,142000,17561665,4860,4860,4860,4860,0
|
|
20230921,141900,17561665,4860,4860,4860,4860,0
|
|
20230921,141800,17561665,4860,4860,4860,4860,0
|
|
20230921,141700,17561665,4860,4860,4860,4860,0
|
|
20230921,141600,17561665,4860,4860,4860,4860,0
|
|
20230921,141500,17561665,4860,4860,4860,4860,0
|
|
20230921,141400,17561665,4860,4860,4860,4860,0
|
|
20230921,141300,17561665,4860,4860,4860,4860,0
|
|
20230921,141200,17561665,4860,4860,4860,4860,0
|
|
20230921,141100,17561665,4860,4860,4860,4860,0
|
|
20230921,141000,17561665,4860,4860,4860,4860,0
|
|
20230921,140900,17561665,4860,4860,4860,4860,0
|
|
20230921,140800,17561665,4860,4860,4860,4860,0
|
|
20230921,140700,17561665,4860,4860,4860,4860,0
|
|
20230921,140600,17561665,4860,4860,4860,4860,0
|
|
20230921,140500,17561665,4860,4860,4860,4860,0
|
|
20230921,140400,17561665,4860,4860,4860,4860,0
|
|
20230921,140300,17561665,4860,4860,4860,4860,0
|
|
20230921,140200,17561665,4860,4860,4860,4860,0
|
|
20230921,140100,17561665,4860,4860,4860,4860,0
|
|
20230921,140000,17561665,4860,4865,4865,4860,15
|
|
20230921,135900,17488755,4880,4880,4880,4880,0
|
|
20230921,135800,17488755,4880,4880,4880,4880,0
|
|
20230921,135700,17488755,4880,4880,4880,4880,0
|
|
20230921,135600,17488755,4880,4880,4880,4880,0
|
|
20230921,135500,17488755,4880,4880,4880,4880,0
|
|
20230921,135400,17488755,4880,4880,4880,4880,0
|
|
20230921,135300,17488755,4880,4880,4880,4880,0
|
|
20230921,135200,17488755,4880,4880,4880,4880,0
|
|
20230921,135100,17488755,4880,4880,4880,4880,0
|
|
20230921,135000,17488755,4880,4880,4880,4880,0
|
|
20230921,134900,17488755,4880,4880,4880,4880,0
|
|
20230921,134800,17488755,4880,4880,4880,4880,1
|
|
20230921,134700,17483875,4890,4890,4890,4890,0
|
|
20230921,134600,17483875,4890,4890,4890,4890,0
|
|
20230921,134500,17483875,4890,4890,4890,4890,0
|
|
20230921,134400,17483875,4890,4890,4890,4890,0
|
|
20230921,134300,17483875,4890,4890,4890,4890,0
|
|
20230921,134200,17483875,4890,4890,4890,4890,0
|
|
20230921,134100,17483875,4890,4890,4890,4890,0
|
|
20230921,134000,17483875,4890,4890,4890,4890,1
|
|
20230921,133900,17478985,4910,4910,4910,4910,0
|
|
20230921,133800,17478985,4910,4870,4910,4870,40
|
|
20230921,133700,17283140,4850,4850,4850,4850,0
|
|
20230921,133600,17283140,4850,4850,4850,4850,0
|
|
20230921,133500,17283140,4850,4850,4850,4850,0
|
|
20230921,133400,17283140,4850,4850,4850,4850,139
|
|
20230921,133300,16608990,4855,4855,4855,4855,46
|
|
20230921,133200,16385660,4895,4895,4895,4895,0
|
|
20230921,133100,16385660,4895,4895,4895,4895,0
|
|
20230921,133000,16385660,4895,4895,4895,4895,0
|
|
20230921,132900,16385660,4895,4895,4895,4895,0
|
|
20230921,132800,16385660,4895,4895,4895,4895,0
|
|
20230921,132700,16385660,4895,4895,4895,4895,0
|
|
20230921,132600,16385660,4895,4895,4895,4895,0
|
|
20230921,132500,16385660,4895,4895,4895,4895,0
|
|
20230921,132400,16385660,4895,4895,4895,4895,0
|
|
20230921,132300,16385660,4895,4895,4895,4895,0
|
|
20230921,132200,16385660,4895,4895,4895,4895,0
|
|
20230921,132100,16385660,4895,4895,4895,4895,0
|
|
20230921,132000,16385660,4895,4895,4895,4895,0
|
|
20230921,131900,16385660,4895,4895,4895,4895,0
|
|
20230921,131800,16385660,4895,4895,4895,4895,0
|
|
20230921,131700,16385660,4895,4895,4895,4895,0
|
|
20230921,131600,16385660,4895,4895,4895,4895,1
|
|
20230921,131500,16380765,4900,4865,4900,4865,16
|
|
20230921,131400,16302855,4855,4855,4855,4855,0
|
|
20230921,131300,16302855,4855,4855,4855,4855,0
|
|
20230921,131200,16302855,4855,4855,4855,4855,0
|
|
20230921,131100,16302855,4855,4855,4855,4855,0
|
|
20230921,131000,16302855,4855,4855,4855,4855,0
|
|
20230921,130900,16302855,4855,4855,4855,4855,0
|
|
20230921,130800,16302855,4855,4855,4855,4855,0
|
|
20230921,130700,16302855,4855,4855,4855,4855,0
|
|
20230921,130600,16302855,4855,4855,4855,4855,60
|
|
20230921,130500,16011555,4855,4855,4855,4855,50
|
|
20230921,130400,15768805,4865,4865,4865,4865,0
|
|
20230921,130300,15768805,4865,4865,4865,4865,1
|
|
20230921,130200,15763940,4875,4875,4875,4875,0
|
|
20230921,130100,15763940,4875,4875,4875,4875,0
|
|
20230921,130000,15763940,4875,4875,4875,4875,0
|
|
20230921,125900,15763940,4875,4875,4875,4875,0
|
|
20230921,125800,15763940,4875,4875,4875,4875,0
|
|
20230921,125700,15763940,4875,4875,4875,4875,1
|
|
20230921,125600,15759065,4860,4855,4860,4855,19
|
|
20230921,125500,15666730,4855,4860,4860,4855,43
|
|
20230921,125400,15457755,4860,4860,4860,4860,0
|
|
20230921,125300,15457755,4860,4860,4860,4860,0
|
|
20230921,125200,15457755,4860,4860,4860,4860,0
|
|
20230921,125100,15457755,4860,4860,4860,4860,0
|
|
20230921,125000,15457755,4860,4860,4860,4860,0
|
|
20230921,124900,15457755,4860,4860,4860,4860,0
|
|
20230921,124800,15457755,4860,4860,4860,4860,0
|
|
20230921,124700,15457755,4860,4860,4860,4860,0
|
|
20230921,124600,15457755,4860,4860,4860,4860,0
|
|
20230921,124500,15457755,4860,4860,4860,4860,0
|
|
20230921,124400,15457755,4860,4860,4860,4860,0
|
|
20230921,124300,15457755,4860,4860,4860,4860,0
|
|
20230921,124200,15457755,4860,4860,4860,4860,0
|
|
20230921,124100,15457755,4860,4860,4860,4860,0
|
|
20230921,124000,15457755,4860,4860,4860,4860,0
|
|
20230921,123900,15457755,4860,4860,4860,4860,0
|
|
20230921,123800,15457755,4860,4860,4860,4860,0
|
|
20230921,123700,15457755,4860,4860,4860,4860,0
|
|
20230921,123600,15457755,4860,4860,4860,4860,0
|
|
20230921,123500,15457755,4860,4860,4860,4860,0
|
|
20230921,123400,15457755,4860,4860,4860,4860,0
|
|
20230921,123300,15457755,4860,4860,4860,4860,0
|
|
20230921,123200,15457755,4860,4860,4860,4860,0
|
|
20230921,123100,15457755,4860,4860,4860,4860,0
|
|
20230921,123000,15457755,4860,4860,4860,4860,0
|
|
20230921,122900,15457755,4860,4860,4860,4860,0
|
|
20230921,122800,15457755,4860,4865,4865,4860,2
|
|
20230921,122700,15448030,4900,4900,4900,4900,1
|
|
20230921,122600,15443130,4905,4880,4905,4880,50
|
|
20230921,122500,15198155,4905,4905,4905,4905,0
|
|
20230921,122400,15198155,4905,4905,4905,4905,0
|
|
20230921,122300,15198155,4905,4905,4905,4905,0
|
|
20230921,122200,15198155,4905,4905,4905,4905,0
|
|
20230921,122100,15198155,4905,4905,4905,4905,0
|
|
20230921,122000,15198155,4905,4905,4905,4905,0
|
|
20230921,121900,15198155,4905,4905,4905,4905,0
|
|
20230921,121800,15198155,4905,4905,4905,4905,0
|
|
20230921,121700,15198155,4905,4905,4905,4905,0
|
|
20230921,121600,15198155,4905,4905,4905,4905,0
|
|
20230921,121500,15198155,4905,4905,4905,4905,1
|
|
20230921,121400,15193250,4915,4915,4915,4915,0
|
|
20230921,121300,15193250,4915,4870,4915,4870,50
|
|
20230921,121200,14949015,4860,4860,4860,4860,0
|
|
20230921,121100,14949015,4860,4860,4860,4860,0
|
|
20230921,121000,14949015,4860,4860,4860,4860,0
|
|
20230921,120900,14949015,4860,4860,4860,4860,0
|
|
20230921,120800,14949015,4860,4860,4860,4860,0
|
|
20230921,120700,14949015,4860,4860,4860,4860,44
|
|
20230921,120600,14735175,4870,4870,4870,4870,0
|
|
20230921,120500,14735175,4870,4870,4870,4870,0
|
|
20230921,120400,14735175,4870,4870,4870,4870,0
|
|
20230921,120300,14735175,4870,4870,4870,4870,0
|
|
20230921,120200,14735175,4870,4870,4870,4870,0
|
|
20230921,120100,14735175,4870,4870,4870,4870,0
|
|
20230921,120000,14735175,4870,4870,4870,4870,0
|
|
20230921,115900,14735175,4870,4870,4870,4870,2
|
|
20230921,115800,14725435,4865,4865,4865,4865,1
|
|
20230921,115700,14720570,4910,4910,4910,4910,0
|
|
20230921,115600,14720570,4910,4910,4910,4910,0
|
|
20230921,115500,14720570,4910,4910,4910,4910,0
|
|
20230921,115400,14720570,4910,4910,4910,4910,0
|
|
20230921,115300,14720570,4910,4910,4910,4910,0
|
|
20230921,115200,14720570,4910,4910,4910,4910,0
|
|
20230921,115100,14720570,4910,4910,4910,4910,0
|
|
20230921,115000,14720570,4910,4910,4910,4910,0
|
|
20230921,114900,14720570,4910,4910,4910,4910,1
|
|
20230921,114800,14715660,4915,4915,4915,4915,0
|
|
20230921,114700,14715660,4915,4880,4915,4880,11
|
|
20230921,114600,14661945,4880,4880,4880,4880,1
|
|
20230921,114500,14657065,4875,4875,4875,4875,0
|
|
20230921,114400,14657065,4875,4875,4875,4875,0
|
|
20230921,114300,14657065,4875,4875,4875,4875,0
|
|
20230921,114200,14657065,4875,4875,4875,4875,0
|
|
20230921,114100,14657065,4875,4875,4875,4875,0
|
|
20230921,114000,14657065,4875,4875,4875,4875,0
|
|
20230921,113900,14657065,4875,4875,4875,4875,0
|
|
20230921,113800,14657065,4875,4875,4875,4875,0
|
|
20230921,113700,14657065,4875,4875,4875,4875,0
|
|
20230921,113600,14657065,4875,4875,4875,4875,0
|
|
20230921,113500,14657065,4875,4875,4875,4875,0
|
|
20230921,113400,14657065,4875,4875,4875,4875,0
|
|
20230921,113300,14657065,4875,4875,4875,4875,0
|
|
20230921,113200,14657065,4875,4875,4875,4875,0
|
|
20230921,113100,14657065,4875,4875,4875,4875,1
|
|
20230921,113000,14652190,4920,4920,4920,4920,0
|
|
20230921,112900,14652190,4920,4920,4920,4920,0
|
|
20230921,112800,14652190,4920,4920,4920,4920,0
|
|
20230921,112700,14652190,4920,4920,4920,4920,0
|
|
20230921,112600,14652190,4920,4920,4920,4920,0
|
|
20230921,112500,14652190,4920,4920,4920,4920,0
|
|
20230921,112400,14652190,4920,4920,4920,4920,0
|
|
20230921,112300,14652190,4920,4920,4920,4920,0
|
|
20230921,112200,14652190,4920,4920,4920,4920,0
|
|
20230921,112100,14652190,4920,4920,4920,4920,0
|
|
20230921,112000,14652190,4920,4920,4920,4920,0
|
|
20230921,111900,14652190,4920,4920,4920,4920,0
|
|
20230921,111800,14652190,4920,4920,4920,4920,0
|
|
20230921,111700,14652190,4920,4920,4920,4920,0
|
|
20230921,111600,14652190,4920,4920,4920,4920,0
|
|
20230921,111500,14652190,4920,4920,4920,4920,1
|
|
20230921,111400,14647270,4925,4925,4925,4925,0
|
|
20230921,111300,14647270,4925,4925,4925,4925,0
|
|
20230921,111200,14647270,4925,4925,4925,4925,0
|
|
20230921,111100,14647270,4925,4890,4925,4890,817
|
|
20230921,111000,10626265,4890,4890,4890,4890,0
|
|
20230921,110900,10626265,4890,4890,4890,4890,0
|
|
20230921,110800,10626265,4890,4890,4890,4890,0
|
|
20230921,110700,10626265,4890,4890,4890,4890,1
|
|
20230921,110600,10621375,4895,4895,4895,4895,0
|
|
20230921,110500,10621375,4895,4895,4895,4895,0
|
|
20230921,110400,10621375,4895,4895,4895,4895,0
|
|
20230921,110300,10621375,4895,4895,4895,4895,0
|
|
20230921,110200,10621375,4895,4895,4895,4895,0
|
|
20230921,110100,10621375,4895,4895,4895,4895,0
|
|
20230921,110000,10621375,4895,4895,4895,4895,0
|
|
20230921,105900,10621375,4895,4895,4895,4895,0
|
|
20230921,105800,10621375,4895,4895,4895,4895,0
|
|
20230921,105700,10621375,4895,4895,4895,4895,0
|
|
20230921,105600,10621375,4895,4895,4895,4895,0
|
|
20230921,105500,10621375,4895,4895,4895,4895,0
|
|
20230921,105400,10621375,4895,4895,4895,4895,0
|
|
20230921,105300,10621375,4895,4895,4895,4895,0
|
|
20230921,105200,10621375,4895,4895,4895,4895,0
|
|
20230921,105100,10621375,4895,4895,4895,4895,0
|
|
20230921,105000,10621375,4895,4895,4895,4895,0
|
|
20230921,104900,10621375,4895,4895,4895,4895,0
|
|
20230921,104800,10621375,4895,4895,4895,4895,5
|
|
20230921,104700,10596900,4895,4895,4895,4895,0
|
|
20230921,104600,10596900,4895,4895,4895,4895,0
|
|
20230921,104500,10596900,4895,4895,4895,4895,0
|
|
20230921,104400,10596900,4895,4895,4895,4895,0
|
|
20230921,104300,10596900,4895,4895,4895,4895,0
|
|
20230921,104200,10596900,4895,4895,4895,4895,0
|
|
20230921,104100,10596900,4895,4895,4895,4895,0
|
|
20230921,104000,10596900,4895,4895,4895,4895,0
|
|
20230921,103900,10596900,4895,4895,4895,4895,0
|
|
20230921,103800,10596900,4895,4895,4895,4895,0
|
|
20230921,103700,10596900,4895,4895,4895,4895,0
|
|
20230921,103600,10596900,4895,4895,4895,4895,0
|
|
20230921,103500,10596900,4895,4895,4895,4895,1
|
|
20230921,103400,10592005,4880,4880,4880,4880,0
|
|
20230921,103300,10592005,4880,4880,4880,4880,0
|
|
20230921,103200,10592005,4880,4880,4880,4880,8
|
|
20230921,103100,10552965,4870,4870,4870,4870,0
|
|
20230921,103000,10552965,4870,4870,4870,4870,0
|
|
20230921,102900,10552965,4870,4870,4870,4870,0
|
|
20230921,102800,10552965,4870,4870,4870,4870,0
|
|
20230921,102700,10552965,4870,4870,4870,4870,0
|
|
20230921,102600,10552965,4870,4870,4870,4870,0
|
|
20230921,102500,10552965,4870,4870,4870,4870,0
|
|
20230921,102400,10552965,4870,4870,4870,4870,0
|
|
20230921,102300,10552965,4870,4870,4870,4870,1
|
|
20230921,102200,10548095,4895,4895,4895,4895,0
|
|
20230921,102100,10548095,4895,4895,4895,4895,0
|
|
20230921,102000,10548095,4895,4895,4895,4895,2
|
|
20230921,101900,10538305,4870,4870,4870,4870,1
|
|
20230921,101800,10533435,4875,4875,4875,4875,0
|
|
20230921,101700,10533435,4875,4875,4875,4875,1
|
|
20230921,101600,10528560,4925,4865,4925,4865,237
|
|
20230921,101500,9362045,4870,4870,4870,4870,0
|
|
20230921,101400,9362045,4870,4870,4870,4870,0
|
|
20230921,101300,9362045,4870,4870,4870,4870,0
|
|
20230921,101200,9362045,4870,4870,4870,4870,0
|
|
20230921,101100,9362045,4870,4870,4870,4870,0
|
|
20230921,101000,9362045,4870,4870,4870,4870,0
|
|
20230921,100900,9362045,4870,4870,4870,4870,0
|
|
20230921,100800,9362045,4870,4870,4870,4870,0
|
|
20230921,100700,9362045,4870,4870,4870,4870,0
|
|
20230921,100600,9362045,4870,4870,4870,4870,0
|
|
20230921,100500,9362045,4870,4870,4870,4870,0
|
|
20230921,100400,9362045,4870,4870,4870,4870,0
|
|
20230921,100300,9362045,4870,4870,4870,4870,1
|
|
20230921,100200,9357175,4920,4920,4920,4920,0
|
|
20230921,100100,9357175,4920,4920,4920,4920,0
|
|
20230921,100000,9357175,4920,4920,4920,4920,0
|
|
20230921,095900,9357175,4920,4920,4920,4920,0
|
|
20230921,095800,9357175,4920,4920,4920,4920,0
|
|
20230921,095700,9357175,4920,4920,4920,4920,0
|
|
20230921,095600,9357175,4920,4920,4920,4920,0
|
|
20230921,095500,9357175,4920,4865,4920,4865,5
|
|
20230921,095400,9332665,4865,4865,4865,4865,127
|
|
20230921,095300,8714810,4855,4855,4855,4855,3
|
|
20230921,095200,8700245,4855,4855,4855,4855,147
|
|
20230921,095100,7986560,4860,4860,4860,4860,107
|
|
20230921,095000,7466540,4865,4865,4865,4865,100
|
|
20230921,094900,6980040,4865,4865,4865,4865,185
|
|
20230921,094800,6080015,4865,4865,4865,4865,0
|
|
20230921,094700,6080015,4865,4865,4865,4865,0
|
|
20230921,094600,6080015,4865,4865,4865,4865,0
|
|
20230921,094500,6080015,4865,4865,4865,4865,0
|
|
20230921,094400,6080015,4865,4865,4865,4865,0
|
|
20230921,094300,6080015,4865,4865,4865,4865,0
|
|
20230921,094200,6080015,4865,4865,4865,4865,129
|
|
20230921,094100,5452430,4880,4880,4880,4880,0
|
|
20230921,094000,5452430,4880,4880,4880,4880,30
|
|
20230921,093900,5306030,4880,4880,4880,4880,0
|
|
20230921,093800,5306030,4880,4880,4880,4880,0
|
|
20230921,093700,5306030,4880,4880,4880,4880,0
|
|
20230921,093600,5306030,4880,4880,4880,4880,1
|
|
20230921,093500,5301150,4870,4880,4880,4870,522
|
|
20230921,093400,2756415,4915,4915,4915,4915,0
|
|
20230921,093300,2756415,4915,4915,4915,4915,0
|
|
20230921,093200,2756415,4915,4915,4915,4915,1
|
|
20230921,093100,2751500,4885,4885,4885,4885,0
|
|
20230921,093000,2751500,4885,4885,4885,4885,5
|
|
20230921,092900,2727075,4915,4915,4915,4915,2
|
|
20230921,092800,2717245,4915,4915,4915,4915,0
|
|
20230921,092700,2717245,4915,4915,4915,4915,12
|
|
20230921,092600,2658265,4915,4915,4915,4915,1
|
|
20230921,092500,2653350,4915,4915,4915,4915,0
|
|
20230921,092400,2653350,4915,4915,4915,4915,0
|
|
20230921,092300,2653350,4915,4915,4915,4915,0
|
|
20230921,092200,2653350,4915,4915,4915,4915,0
|
|
20230921,092100,2653350,4915,4915,4915,4915,1
|
|
20230921,092000,2648435,4885,4885,4885,4885,0
|
|
20230921,091900,2648435,4885,4885,4885,4885,15
|
|
20230921,091800,2575160,4920,4920,4920,4920,0
|
|
20230921,091700,2575160,4920,4920,4920,4920,0
|
|
20230921,091600,2575160,4920,4920,4920,4920,0
|
|
20230921,091500,2575160,4920,4920,4920,4920,400
|
|
20230921,091400,607160,4920,4920,4920,4920,0
|
|
20230921,091300,607160,4920,4920,4920,4920,0
|
|
20230921,091200,607160,4920,4920,4920,4920,1
|
|
20230921,091100,602240,4890,4890,4890,4890,0
|
|
20230921,091000,602240,4890,4890,4890,4890,0
|
|
20230921,090900,602240,4890,4890,4890,4890,16
|
|
20230921,090800,524000,4935,4935,4935,4935,0
|
|
20230921,090700,524000,4935,4935,4935,4935,1
|
|
20230921,090600,519065,4895,4895,4895,4895,0
|
|
20230921,090500,519065,4895,4895,4895,4895,9
|
|
20230921,090400,475010,4945,4945,4945,4945,1
|
|
20230921,090300,470065,4900,4950,4950,4900,8
|
|
20230921,090200,430810,4915,4905,4915,4905,2
|
|
20230921,090100,420990,4965,4960,4965,4900,59
|
|
20230921,090000,128810,4945,4960,4960,4945,26
|