615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191200,178908280,4755,4755,4755,4755,821
|
|
20230913,191100,178908280,4755,4755,4755,4755,0
|
|
20230913,191000,178908280,4755,4755,4755,4755,0
|
|
20230913,190900,178908280,4755,4755,4755,4755,0
|
|
20230913,190800,178908280,4755,4755,4755,4755,0
|
|
20230913,190700,178908280,4755,4755,4755,4755,0
|
|
20230913,190600,178908280,4755,4755,4755,4755,0
|
|
20230913,190500,178908280,4755,4755,4755,4755,0
|
|
20230913,190400,178908280,4755,4755,4755,4755,0
|
|
20230913,190300,178908280,4755,4755,4755,4755,0
|
|
20230913,190200,178908280,4755,4755,4755,4755,0
|
|
20230913,190100,178908280,4755,4755,4755,4755,0
|
|
20230913,190000,178908280,4755,4755,4755,4755,0
|
|
20230913,185900,178908280,4755,4755,4755,4755,0
|
|
20230913,185800,178908280,4755,4755,4755,4755,0
|
|
20230913,185700,178908280,4755,4755,4755,4755,0
|
|
20230913,185600,178908280,4755,4755,4755,4755,0
|
|
20230913,185500,178908280,4755,4755,4755,4755,0
|
|
20230913,185400,178908280,4755,4755,4755,4755,0
|
|
20230913,185300,178908280,4755,4755,4755,4755,0
|
|
20230913,185200,178908280,4755,4755,4755,4755,0
|
|
20230913,185100,178908280,4755,4755,4755,4755,0
|
|
20230913,185000,178908280,4755,4755,4755,4755,0
|
|
20230913,184900,178908280,4755,4755,4755,4755,0
|
|
20230913,184800,178908280,4755,4755,4755,4755,0
|
|
20230913,184700,178908280,4755,4755,4755,4755,0
|
|
20230913,184600,178908280,4755,4755,4755,4755,0
|
|
20230913,184500,178908280,4755,4755,4755,4755,0
|
|
20230913,184400,178908280,4755,4755,4755,4755,0
|
|
20230913,184300,178908280,4755,4755,4755,4755,0
|
|
20230913,184200,178908280,4755,4755,4755,4755,821
|
|
20230913,184100,178908280,4755,4755,4755,4755,0
|
|
20230913,184000,178908280,4755,4755,4755,4755,0
|
|
20230913,183900,178908280,4755,4755,4755,4755,0
|
|
20230913,183800,178908280,4755,4755,4755,4755,0
|
|
20230913,183700,178908280,4755,4755,4755,4755,0
|
|
20230913,183600,178908280,4755,4755,4755,4755,0
|
|
20230913,183500,178908280,4755,4755,4755,4755,0
|
|
20230913,183400,178908280,4755,4755,4755,4755,0
|
|
20230913,183300,178908280,4755,4755,4755,4755,0
|
|
20230913,183200,178908280,4755,4755,4755,4755,0
|
|
20230913,183100,178908280,4755,4755,4755,4755,0
|
|
20230913,183000,178908280,4755,4755,4755,4755,0
|
|
20230913,182900,178908280,4755,4755,4755,4755,0
|
|
20230913,182800,178908280,4755,4755,4755,4755,0
|
|
20230913,182700,178908280,4755,4755,4755,4755,0
|
|
20230913,182600,178908280,4755,4755,4755,4755,0
|
|
20230913,182500,178908280,4755,4755,4755,4755,0
|
|
20230913,182400,178908280,4755,4755,4755,4755,0
|
|
20230913,182300,178908280,4755,4755,4755,4755,0
|
|
20230913,182200,178908280,4755,4755,4755,4755,0
|
|
20230913,182100,178908280,4755,4755,4755,4755,0
|
|
20230913,182000,178908280,4755,4755,4755,4755,0
|
|
20230913,181900,178908280,4755,4755,4755,4755,0
|
|
20230913,181800,178908280,4755,4755,4755,4755,0
|
|
20230913,181700,178908280,4755,4755,4755,4755,0
|
|
20230913,181600,178908280,4755,4755,4755,4755,0
|
|
20230913,181500,178908280,4755,4755,4755,4755,0
|
|
20230913,181400,178908280,4755,4755,4755,4755,0
|
|
20230913,181300,178908280,4755,4755,4755,4755,0
|
|
20230913,181200,178908280,4755,4755,4755,4755,821
|
|
20230913,181100,178908280,4755,4755,4755,4755,0
|
|
20230913,181000,178908280,4755,4755,4755,4755,0
|
|
20230913,180900,178908280,4755,4755,4755,4755,0
|
|
20230913,180800,178908280,4755,4755,4755,4755,0
|
|
20230913,180700,178908280,4755,4755,4755,4755,0
|
|
20230913,180600,178908280,4755,4755,4755,4755,0
|
|
20230913,180500,178908280,4755,4755,4755,4755,0
|
|
20230913,180400,178908280,4755,4755,4755,4755,0
|
|
20230913,180300,178908280,4755,4755,4755,4755,0
|
|
20230913,180200,178908280,4755,4755,4755,4755,0
|
|
20230913,180100,178908280,4755,4755,4755,4755,0
|
|
20230913,180000,178908280,4755,4755,4755,4755,0
|
|
20230913,175900,178908280,4755,4755,4755,4755,0
|
|
20230913,175800,178908280,4755,4755,4755,4755,0
|
|
20230913,175700,178908280,4755,4755,4755,4755,0
|
|
20230913,175600,178908280,4755,4755,4755,4755,0
|
|
20230913,175500,178908280,4755,4755,4755,4755,0
|
|
20230913,175400,178908280,4755,4755,4755,4755,0
|
|
20230913,175300,178908280,4755,4755,4755,4755,0
|
|
20230913,175200,178908280,4755,4755,4755,4755,0
|
|
20230913,175100,178908280,4755,4755,4755,4755,0
|
|
20230913,175000,178908280,4755,4755,4755,4755,0
|
|
20230913,174900,178908280,4755,4755,4755,4755,0
|
|
20230913,174800,178908280,4755,4755,4755,4755,0
|
|
20230913,174700,178908280,4755,4755,4755,4755,0
|
|
20230913,174600,178908280,4755,4755,4755,4755,0
|
|
20230913,174500,178908280,4755,4755,4755,4755,0
|
|
20230913,174400,178908280,4755,4755,4755,4755,0
|
|
20230913,174300,178908280,4755,4755,4755,4755,0
|
|
20230913,174200,178908280,4755,4755,4755,4755,821
|
|
20230913,174100,178908280,4755,4755,4755,4755,0
|
|
20230913,174000,178908280,4755,4755,4755,4755,0
|
|
20230913,173900,178908280,4755,4755,4755,4755,0
|
|
20230913,173800,178908280,4755,4755,4755,4755,0
|
|
20230913,173700,178908280,4755,4755,4755,4755,0
|
|
20230913,173600,178908280,4755,4755,4755,4755,0
|
|
20230913,173500,178908280,4755,4755,4755,4755,0
|
|
20230913,173400,178908280,4755,4755,4755,4755,0
|
|
20230913,173300,178908280,4755,4755,4755,4755,0
|
|
20230913,173200,178908280,4755,4755,4755,4755,0
|
|
20230913,173100,178908280,4755,4755,4755,4755,0
|
|
20230913,173000,178908280,4755,4755,4755,4755,0
|
|
20230913,172900,178908280,4755,4755,4755,4755,0
|
|
20230913,172800,178908280,4755,4755,4755,4755,0
|
|
20230913,172700,178908280,4755,4755,4755,4755,0
|
|
20230913,172600,178908280,4755,4755,4755,4755,0
|
|
20230913,172500,178908280,4755,4755,4755,4755,0
|
|
20230913,172400,178908280,4755,4755,4755,4755,0
|
|
20230913,172300,178908280,4755,4755,4755,4755,0
|
|
20230913,172200,178908280,4755,4755,4755,4755,0
|
|
20230913,172100,178908280,4755,4755,4755,4755,0
|
|
20230913,172000,178908280,4755,4755,4755,4755,0
|
|
20230913,171900,178908280,4755,4755,4755,4755,0
|
|
20230913,171800,178908280,4755,4755,4755,4755,0
|
|
20230913,171700,178908280,4755,4755,4755,4755,0
|
|
20230913,171600,178908280,4755,4755,4755,4755,0
|
|
20230913,171500,178908280,4755,4755,4755,4755,0
|
|
20230913,171400,178908280,4755,4755,4755,4755,0
|
|
20230913,171300,178908280,4755,4755,4755,4755,0
|
|
20230913,171200,178908280,4755,4755,4755,4755,821
|
|
20230913,171100,178908280,4755,4755,4755,4755,0
|
|
20230913,171000,178908280,4755,4755,4755,4755,0
|
|
20230913,170900,178908280,4755,4755,4755,4755,0
|
|
20230913,170800,178908280,4755,4755,4755,4755,0
|
|
20230913,170700,178908280,4755,4755,4755,4755,0
|
|
20230913,170600,178908280,4755,4755,4755,4755,0
|
|
20230913,170500,178908280,4755,4755,4755,4755,0
|
|
20230913,170400,178908280,4755,4755,4755,4755,0
|
|
20230913,170300,178908280,4755,4755,4755,4755,0
|
|
20230913,170200,178908280,4755,4755,4755,4755,0
|
|
20230913,170100,178908280,4755,4755,4755,4755,0
|
|
20230913,170000,178908280,4755,4755,4755,4755,0
|
|
20230913,165900,178908280,4755,4755,4755,4755,0
|
|
20230913,165800,178908280,4755,4755,4755,4755,0
|
|
20230913,165700,178908280,4755,4755,4755,4755,0
|
|
20230913,165600,178908280,4755,4755,4755,4755,0
|
|
20230913,165500,178908280,4755,4755,4755,4755,0
|
|
20230913,165400,178908280,4755,4755,4755,4755,0
|
|
20230913,165300,178908280,4755,4755,4755,4755,0
|
|
20230913,165200,178908280,4755,4755,4755,4755,0
|
|
20230913,165100,178908280,4755,4755,4755,4755,0
|
|
20230913,165000,178908280,4755,4755,4755,4755,0
|
|
20230913,164900,178908280,4755,4755,4755,4755,0
|
|
20230913,164800,178908280,4755,4755,4755,4755,0
|
|
20230913,164700,178908280,4755,4755,4755,4755,0
|
|
20230913,164600,178908280,4755,4755,4755,4755,0
|
|
20230913,164500,178908280,4755,4755,4755,4755,0
|
|
20230913,164400,178908280,4755,4755,4755,4755,0
|
|
20230913,164300,178908280,4755,4755,4755,4755,0
|
|
20230913,164200,178908280,4755,4755,4755,4755,821
|
|
20230913,164100,178908280,4755,4755,4755,4755,0
|
|
20230913,164000,178908280,4755,4755,4755,4755,0
|
|
20230913,163900,178908280,4755,4755,4755,4755,0
|
|
20230913,163800,178908280,4755,4755,4755,4755,0
|
|
20230913,163700,178908280,4755,4755,4755,4755,0
|
|
20230913,163600,178908280,4755,4755,4755,4755,0
|
|
20230913,163500,178908280,4755,4755,4755,4755,0
|
|
20230913,163400,178908280,4755,4755,4755,4755,0
|
|
20230913,163300,178908280,4755,4755,4755,4755,0
|
|
20230913,163200,178908280,4755,4755,4755,4755,0
|
|
20230913,163100,178908280,4755,4755,4755,4755,0
|
|
20230913,163000,178908280,4755,4755,4755,4755,0
|
|
20230913,162900,178908280,4755,4755,4755,4755,0
|
|
20230913,162800,178908280,4755,4755,4755,4755,0
|
|
20230913,162700,178908280,4755,4755,4755,4755,0
|
|
20230913,162600,178908280,4755,4755,4755,4755,0
|
|
20230913,162500,178908280,4755,4755,4755,4755,0
|
|
20230913,162400,178908280,4755,4755,4755,4755,0
|
|
20230913,162300,178908280,4755,4755,4755,4755,0
|
|
20230913,162200,178908280,4755,4755,4755,4755,0
|
|
20230913,162100,178908280,4755,4755,4755,4755,0
|
|
20230913,162000,178908280,4755,4755,4755,4755,0
|
|
20230913,161900,178908280,4755,4755,4755,4755,0
|
|
20230913,161800,178908280,4755,4755,4755,4755,0
|
|
20230913,161700,178908280,4755,4755,4755,4755,0
|
|
20230913,161600,178908280,4755,4755,4755,4755,0
|
|
20230913,161500,178908280,4755,4755,4755,4755,0
|
|
20230913,161400,178908280,4755,4755,4755,4755,0
|
|
20230913,161300,178908280,4755,4755,4755,4755,0
|
|
20230913,161200,178908280,4755,4755,4755,4755,821
|
|
20230913,161100,178908280,4755,4755,4755,4755,0
|
|
20230913,161000,178908280,4755,4755,4755,4755,0
|
|
20230913,160900,178908280,4755,4755,4755,4755,0
|
|
20230913,160800,178908280,4755,4755,4755,4755,0
|
|
20230913,160700,178908280,4755,4755,4755,4755,0
|
|
20230913,160600,178908280,4755,4755,4755,4755,0
|
|
20230913,160500,178908280,4755,4755,4755,4755,0
|
|
20230913,160400,178908280,4755,4755,4755,4755,0
|
|
20230913,160300,178908280,4755,4755,4755,4755,0
|
|
20230913,160200,178908280,4755,4755,4755,4755,0
|
|
20230913,160100,178908280,4755,4755,4755,4755,0
|
|
20230913,160000,178908280,4755,4755,4755,4755,0
|
|
20230913,155900,178908280,4755,4755,4755,4755,0
|
|
20230913,155800,178908280,4755,4755,4755,4755,0
|
|
20230913,155700,178908280,4755,4755,4755,4755,0
|
|
20230913,155600,178908280,4755,4755,4755,4755,0
|
|
20230913,155500,178908280,4755,4755,4755,4755,0
|
|
20230913,155400,178908280,4755,4755,4755,4755,0
|
|
20230913,155300,178908280,4755,4755,4755,4755,0
|
|
20230913,155200,178908280,4755,4755,4755,4755,0
|
|
20230913,155100,178908280,4755,4755,4755,4755,0
|
|
20230913,155000,178908280,4755,4755,4755,4755,0
|
|
20230913,154900,178908280,4755,4755,4755,4755,0
|
|
20230913,154800,178908280,4755,4755,4755,4755,0
|
|
20230913,154700,178908280,4755,4755,4755,4755,0
|
|
20230913,154600,178908280,4755,4755,4755,4755,0
|
|
20230913,154500,178908280,4755,4755,4755,4755,0
|
|
20230913,154400,178908280,4755,4755,4755,4755,0
|
|
20230913,154300,178908280,4755,4755,4755,4755,0
|
|
20230913,154200,178908280,4755,4755,4755,4755,821
|
|
20230913,154100,178908280,4755,4755,4755,4755,0
|
|
20230913,154000,178908280,4755,4755,4755,4755,0
|
|
20230913,153900,178908280,4755,4755,4755,4755,0
|
|
20230913,153800,178908280,4755,4755,4755,4755,0
|
|
20230913,153700,178908280,4755,4755,4755,4755,0
|
|
20230913,153600,178908280,4755,4755,4755,4755,0
|
|
20230913,153500,178908280,4755,4755,4755,4755,0
|
|
20230913,153400,178908280,4755,4755,4755,4755,0
|
|
20230913,153300,178908280,4755,4755,4755,4755,0
|
|
20230913,153200,178908280,4755,4755,4755,4755,0
|
|
20230913,153100,178908280,4755,4755,4755,4755,0
|
|
20230913,153000,178908280,4755,4755,4755,4755,821
|
|
20230913,152900,175004425,4755,4755,4755,4755,0
|
|
20230913,152800,175004425,4755,4755,4755,4755,0
|
|
20230913,152700,175004425,4755,4755,4755,4755,0
|
|
20230913,152600,175004425,4755,4755,4755,4755,0
|
|
20230913,152500,175004425,4755,4755,4755,4755,0
|
|
20230913,152400,175004425,4755,4755,4755,4755,0
|
|
20230913,152300,175004425,4755,4755,4755,4755,0
|
|
20230913,152200,175004425,4755,4755,4755,4755,0
|
|
20230913,152100,175004425,4755,4755,4755,4755,0
|
|
20230913,152000,175004425,4755,4755,4755,4755,0
|
|
20230913,151900,175004425,4755,4750,4755,4725,558
|
|
20230913,151800,172364575,4750,4735,4750,4735,21
|
|
20230913,151700,172265110,4730,4735,4735,4730,267
|
|
20230913,151600,171001295,4735,4755,4755,4730,1443
|
|
20230913,151500,164167020,4740,4760,4760,4740,393
|
|
20230913,151400,162301220,4760,4760,4760,4760,0
|
|
20230913,151300,162301220,4760,4760,4760,4760,40
|
|
20230913,151200,162110820,4760,4760,4760,4760,0
|
|
20230913,151100,162110820,4760,4760,4760,4760,1
|
|
20230913,151000,162106060,4740,4740,4740,4740,0
|
|
20230913,150900,162106060,4740,4760,4760,4740,1051
|
|
20230913,150800,157119565,4750,4750,4750,4750,2
|
|
20230913,150700,157110065,4760,4760,4760,4760,1
|
|
20230913,150600,157105305,4760,4760,4760,4760,0
|
|
20230913,150500,157105305,4760,4760,4760,4760,3
|
|
20230913,150400,157091025,4750,4750,4760,4750,152
|
|
20230913,150300,156368455,4750,4750,4750,4750,582
|
|
20230913,150200,153603955,4760,4760,4760,4760,2
|
|
20230913,150100,153594435,4760,4760,4760,4760,1
|
|
20230913,150000,153589675,4760,4760,4760,4760,0
|
|
20230913,145900,153589675,4760,4760,4760,4760,3
|
|
20230913,145800,153575395,4760,4760,4760,4760,0
|
|
20230913,145700,153575395,4760,4760,4760,4760,1
|
|
20230913,145600,153570635,4750,4760,4760,4750,12
|
|
20230913,145500,153513615,4760,4760,4760,4760,1
|
|
20230913,145400,153508855,4760,4760,4760,4760,0
|
|
20230913,145300,153508855,4760,4760,4760,4760,1
|
|
20230913,145200,153504095,4755,4760,4760,4755,2
|
|
20230913,145100,153494580,4760,4760,4760,4760,1
|
|
20230913,145000,153489820,4760,4760,4760,4760,0
|
|
20230913,144900,153489820,4760,4750,4760,4750,244
|
|
20230913,144800,152330795,4760,4760,4760,4760,3
|
|
20230913,144700,152316515,4760,4750,4760,4750,1014
|
|
20230913,144600,147499875,4750,4760,4760,4750,205
|
|
20230913,144500,146524125,4770,4760,4770,4760,3
|
|
20230913,144400,146509835,4760,4760,4760,4760,21
|
|
20230913,144300,146409875,4775,4755,4775,4755,34
|
|
20230913,144200,146248185,4755,4755,4755,4755,550
|
|
20230913,144100,143632935,4755,4755,4755,4755,265
|
|
20230913,144000,142372860,4755,4755,4755,4755,256
|
|
20230913,143900,141155580,4760,4760,4760,4755,30
|
|
20230913,143800,141012905,4760,4760,4760,4760,545
|
|
20230913,143700,138418705,4780,4755,4780,4755,12
|
|
20230913,143600,138361580,4760,4760,4760,4760,89
|
|
20230913,143500,137937940,4775,4775,4775,4775,1
|
|
20230913,143400,137933165,4770,4770,4770,4770,0
|
|
20230913,143300,137933165,4770,4775,4775,4770,51
|
|
20230913,143200,137689890,4775,4775,4775,4775,0
|
|
20230913,143100,137689890,4775,4775,4775,4775,1
|
|
20230913,143000,137685115,4780,4780,4780,4780,0
|
|
20230913,142900,137685115,4780,4775,4780,4775,42
|
|
20230913,142800,137484360,4760,4760,4760,4760,54
|
|
20230913,142700,137227320,4775,4775,4775,4775,1
|
|
20230913,142600,137222545,4780,4780,4780,4780,37
|
|
20230913,142500,137045685,4780,4780,4780,4780,1
|
|
20230913,142400,137040905,4780,4780,4780,4780,0
|
|
20230913,142300,137040905,4780,4780,4780,4780,1
|
|
20230913,142200,137036125,4780,4780,4780,4780,0
|
|
20230913,142100,137036125,4780,4780,4780,4780,1
|
|
20230913,142000,137031345,4780,4780,4780,4780,0
|
|
20230913,141900,137031345,4780,4780,4780,4780,1
|
|
20230913,141800,137026565,4760,4760,4760,4760,100
|
|
20230913,141700,136550565,4780,4780,4780,4780,1
|
|
20230913,141600,136545785,4760,4760,4760,4760,200
|
|
20230913,141500,135593785,4760,4760,4760,4760,0
|
|
20230913,141400,135593785,4760,4760,4760,4755,368
|
|
20230913,141300,133842160,4765,4790,4790,4765,92
|
|
20230913,141200,133403755,4795,4795,4795,4795,0
|
|
20230913,141100,133403755,4795,4795,4795,4795,1
|
|
20230913,141000,133398960,4790,4790,4790,4790,0
|
|
20230913,140900,133398960,4790,4785,4790,4785,71
|
|
20230913,140800,133058895,4780,4780,4780,4780,75
|
|
20230913,140700,132700395,4780,4780,4780,4780,1
|
|
20230913,140600,132695615,4780,4780,4780,4780,0
|
|
20230913,140500,132695615,4780,4780,4780,4780,1
|
|
20230913,140400,132690835,4780,4780,4780,4780,0
|
|
20230913,140300,132690835,4780,4780,4780,4780,1
|
|
20230913,140200,132686055,4770,4775,4780,4765,128
|
|
20230913,140100,132075435,4775,4775,4775,4775,1
|
|
20230913,140000,132070660,4775,4775,4775,4775,0
|
|
20230913,135900,132070660,4775,4775,4775,4775,1
|
|
20230913,135800,132065885,4780,4780,4780,4780,0
|
|
20230913,135700,132065885,4780,4780,4780,4780,2
|
|
20230913,135600,132056325,4785,4785,4785,4785,0
|
|
20230913,135500,132056325,4785,4785,4785,4785,1
|
|
20230913,135400,132051540,4785,4785,4785,4785,0
|
|
20230913,135300,132051540,4785,4785,4785,4785,1
|
|
20230913,135200,132046755,4785,4785,4785,4785,0
|
|
20230913,135100,132046755,4785,4785,4785,4785,1
|
|
20230913,135000,132041970,4750,4750,4750,4750,5
|
|
20230913,134900,132018220,4750,4755,4755,4750,14
|
|
20230913,134800,131951675,4755,4755,4755,4755,44
|
|
20230913,134700,131742455,4750,4780,4780,4750,174
|
|
20230913,134600,130915715,4780,4780,4780,4780,0
|
|
20230913,134500,130915715,4780,4780,4780,4780,1
|
|
20230913,134400,130910935,4750,4755,4755,4750,500
|
|
20230913,134300,128535735,4780,4780,4780,4780,1
|
|
20230913,134200,128530955,4755,4755,4755,4755,37
|
|
20230913,134100,128355020,4760,4755,4760,4755,44
|
|
20230913,134000,128145795,4755,4755,4755,4755,981
|
|
20230913,133900,123481140,4760,4780,4780,4760,200
|
|
20230913,133800,122529120,4780,4780,4780,4780,0
|
|
20230913,133700,122529120,4780,4780,4780,4780,1
|
|
20230913,133600,122524340,4790,4790,4790,4790,0
|
|
20230913,133500,122524340,4790,4790,4790,4790,1
|
|
20230913,133400,122519550,4790,4790,4790,4790,0
|
|
20230913,133300,122519550,4790,4790,4790,4790,1
|
|
20230913,133200,122514760,4790,4790,4790,4790,0
|
|
20230913,133100,122514760,4790,4790,4790,4790,1
|
|
20230913,133000,122509970,4785,4785,4785,4785,0
|
|
20230913,132900,122509970,4785,4785,4785,4785,1
|
|
20230913,132800,122505185,4795,4795,4795,4795,0
|
|
20230913,132700,122505185,4795,4765,4795,4765,803
|
|
20230913,132600,118678860,4790,4790,4790,4790,0
|
|
20230913,132500,118678860,4790,4790,4790,4790,1
|
|
20230913,132400,118674070,4790,4790,4790,4790,0
|
|
20230913,132300,118674070,4790,4790,4790,4790,1
|
|
20230913,132200,118669280,4785,4785,4785,4785,0
|
|
20230913,132100,118669280,4785,4785,4785,4785,101
|
|
20230913,132000,118185995,4785,4785,4785,4785,0
|
|
20230913,131900,118185995,4785,4785,4785,4785,1
|
|
20230913,131800,118181210,4785,4785,4785,4785,47
|
|
20230913,131700,117956315,4785,4785,4785,4785,1
|
|
20230913,131600,117951530,4785,4785,4785,4785,0
|
|
20230913,131500,117951530,4785,4765,4785,4760,21
|
|
20230913,131400,117851540,4785,4785,4785,4785,0
|
|
20230913,131300,117851540,4785,4785,4785,4785,1
|
|
20230913,131200,117846755,4785,4785,4785,4785,0
|
|
20230913,131100,117846755,4785,4785,4785,4785,1
|
|
20230913,131000,117841970,4775,4775,4775,4775,25
|
|
20230913,130900,117722595,4775,4775,4775,4775,1
|
|
20230913,130800,117717820,4780,4780,4780,4780,0
|
|
20230913,130700,117717820,4780,4780,4780,4780,11
|
|
20230913,130600,117665240,4780,4780,4780,4780,0
|
|
20230913,130500,117665240,4780,4780,4780,4780,1
|
|
20230913,130400,117660460,4780,4780,4780,4780,0
|
|
20230913,130300,117660460,4780,4780,4780,4780,1
|
|
20230913,130200,117655680,4780,4780,4780,4780,0
|
|
20230913,130100,117655680,4780,4780,4780,4780,1
|
|
20230913,130000,117650900,4780,4780,4780,4780,0
|
|
20230913,125900,117650900,4780,4780,4780,4780,100
|
|
20230913,125800,117172900,4780,4780,4780,4780,47
|
|
20230913,125700,116948240,4780,4780,4780,4780,0
|
|
20230913,125600,116948240,4780,4780,4780,4780,1
|
|
20230913,125500,116943460,4760,4760,4760,4760,0
|
|
20230913,125400,116943460,4760,4760,4760,4760,0
|
|
20230913,125300,116943460,4760,4760,4760,4760,0
|
|
20230913,125200,116943460,4760,4760,4760,4760,0
|
|
20230913,125100,116943460,4760,4760,4760,4760,0
|
|
20230913,125000,116943460,4760,4760,4760,4760,0
|
|
20230913,124900,116943460,4760,4760,4760,4760,11
|
|
20230913,124800,116891100,4760,4760,4760,4760,0
|
|
20230913,124700,116891100,4760,4760,4760,4760,0
|
|
20230913,124600,116891100,4760,4760,4760,4760,0
|
|
20230913,124500,116891100,4760,4760,4760,4760,2
|
|
20230913,124400,116881580,4780,4780,4780,4780,70
|
|
20230913,124300,116546980,4755,4755,4755,4755,125
|
|
20230913,124200,115952605,4750,4750,4750,4750,15
|
|
20230913,124100,115881355,4750,4750,4750,4750,0
|
|
20230913,124000,115881355,4750,4750,4750,4750,0
|
|
20230913,123900,115881355,4750,4750,4750,4750,0
|
|
20230913,123800,115881355,4750,4750,4750,4750,0
|
|
20230913,123700,115881355,4750,4750,4750,4750,0
|
|
20230913,123600,115881355,4750,4750,4750,4750,0
|
|
20230913,123500,115881355,4750,4750,4750,4750,0
|
|
20230913,123400,115881355,4750,4750,4750,4750,0
|
|
20230913,123300,115881355,4750,4750,4750,4750,101
|
|
20230913,123200,115401605,4750,4750,4750,4750,0
|
|
20230913,123100,115401605,4750,4750,4750,4750,0
|
|
20230913,123000,115401605,4750,4750,4750,4750,387
|
|
20230913,122900,113563355,4755,4755,4755,4755,0
|
|
20230913,122800,113563355,4755,4755,4755,4755,400
|
|
20230913,122700,111661355,4755,4755,4755,4755,0
|
|
20230913,122600,111661355,4755,4755,4755,4755,0
|
|
20230913,122500,111661355,4755,4755,4755,4755,0
|
|
20230913,122400,111661355,4755,4755,4755,4755,0
|
|
20230913,122300,111661355,4755,4755,4755,4755,222
|
|
20230913,122200,110605745,4755,4760,4760,4755,5
|
|
20230913,122100,110581965,4760,4760,4760,4760,0
|
|
20230913,122000,110581965,4760,4760,4760,4760,0
|
|
20230913,121900,110581965,4760,4760,4760,4760,0
|
|
20230913,121800,110581965,4760,4760,4760,4760,231
|
|
20230913,121700,109482405,4770,4755,4770,4755,68
|
|
20230913,121600,109158150,4755,4755,4755,4755,23
|
|
20230913,121500,109048785,4760,4770,4770,4760,45
|
|
20230913,121400,108834555,4775,4775,4775,4775,0
|
|
20230913,121300,108834555,4775,4775,4775,4775,0
|
|
20230913,121200,108834555,4775,4775,4775,4775,0
|
|
20230913,121100,108834555,4775,4775,4775,4775,0
|
|
20230913,121000,108834555,4775,4775,4775,4775,250
|
|
20230913,120900,107640805,4780,4780,4780,4780,0
|
|
20230913,120800,107640805,4780,4780,4780,4780,0
|
|
20230913,120700,107640805,4780,4785,4785,4750,7
|
|
20230913,120600,107607425,4750,4750,4750,4750,50
|
|
20230913,120500,107369925,4750,4755,4755,4750,218
|
|
20230913,120400,106334210,4760,4760,4760,4760,0
|
|
20230913,120300,106334210,4760,4760,4760,4760,0
|
|
20230913,120200,106334210,4760,4760,4760,4760,52
|
|
20230913,120100,106086690,4765,4765,4765,4765,0
|
|
20230913,120000,106086690,4765,4770,4770,4765,104
|
|
20230913,115900,105590670,4765,4765,4765,4765,0
|
|
20230913,115800,105590670,4765,4765,4765,4765,0
|
|
20230913,115700,105590670,4765,4765,4765,4765,0
|
|
20230913,115600,105590670,4765,4765,4765,4765,0
|
|
20230913,115500,105590670,4765,4765,4765,4765,0
|
|
20230913,115400,105590670,4765,4765,4765,4765,1
|
|
20230913,115300,105585905,4780,4780,4780,4780,0
|
|
20230913,115200,105585905,4780,4780,4780,4780,0
|
|
20230913,115100,105585905,4780,4780,4780,4780,46
|
|
20230913,115000,105366025,4750,4750,4750,4750,0
|
|
20230913,114900,105366025,4750,4750,4750,4750,0
|
|
20230913,114800,105366025,4750,4750,4750,4750,0
|
|
20230913,114700,105366025,4750,4750,4750,4750,0
|
|
20230913,114600,105366025,4750,4750,4750,4750,2
|
|
20230913,114500,105356525,4750,4750,4750,4750,0
|
|
20230913,114400,105356525,4750,4750,4750,4750,2
|
|
20230913,114300,105347025,4750,4750,4750,4750,0
|
|
20230913,114200,105347025,4750,4750,4750,4750,0
|
|
20230913,114100,105347025,4750,4750,4750,4750,54
|
|
20230913,114000,105090525,4760,4760,4760,4760,0
|
|
20230913,113900,105090525,4760,4760,4760,4760,0
|
|
20230913,113800,105090525,4760,4760,4760,4760,0
|
|
20230913,113700,105090525,4760,4760,4760,4760,0
|
|
20230913,113600,105090525,4760,4760,4760,4760,0
|
|
20230913,113500,105090525,4760,4760,4760,4760,0
|
|
20230913,113400,105090525,4760,4760,4760,4760,20
|
|
20230913,113300,104995325,4760,4760,4760,4760,0
|
|
20230913,113200,104995325,4760,4755,4760,4750,2102
|
|
20230913,113100,95009695,4760,4760,4760,4760,0
|
|
20230913,113000,95009695,4760,4760,4760,4760,20
|
|
20230913,112900,94914495,4755,4755,4755,4755,0
|
|
20230913,112800,94914495,4755,4755,4755,4755,500
|
|
20230913,112700,92536995,4755,4755,4755,4755,365
|
|
20230913,112600,90801420,4755,4755,4755,4755,0
|
|
20230913,112500,90801420,4755,4755,4755,4755,0
|
|
20230913,112400,90801420,4755,4755,4755,4755,0
|
|
20230913,112300,90801420,4755,4755,4755,4755,0
|
|
20230913,112200,90801420,4755,4755,4755,4755,0
|
|
20230913,112100,90801420,4755,4760,4760,4755,100
|
|
20230913,112000,90325670,4755,4760,4760,4755,301
|
|
20230913,111900,88892920,4795,4795,4795,4795,0
|
|
20230913,111800,88892920,4795,4795,4795,4795,41
|
|
20230913,111700,88696325,4795,4795,4795,4795,1
|
|
20230913,111600,88691530,4795,4795,4795,4795,0
|
|
20230913,111500,88691530,4795,4795,4795,4795,0
|
|
20230913,111400,88691530,4795,4795,4795,4795,0
|
|
20230913,111300,88691530,4795,4795,4795,4795,0
|
|
20230913,111200,88691530,4795,4795,4795,4795,0
|
|
20230913,111100,88691530,4795,4795,4795,4795,0
|
|
20230913,111000,88691530,4795,4795,4795,4795,0
|
|
20230913,110900,88691530,4795,4795,4795,4795,1
|
|
20230913,110800,88686735,4760,4765,4765,4760,119
|
|
20230913,110700,88119745,4805,4805,4805,4805,50
|
|
20230913,110600,87879495,4805,4800,4805,4800,3
|
|
20230913,110500,87865090,4765,4790,4805,4765,9
|
|
20230913,110400,87821985,4750,4785,4805,4750,149
|
|
20230913,110300,87111980,4755,4785,4785,4755,230
|
|
20230913,110200,86012270,4785,4785,4785,4785,1
|
|
20230913,110100,86007485,4755,4755,4755,4755,367
|
|
20230913,110000,84262400,4785,4785,4785,4785,0
|
|
20230913,105900,84262400,4785,4785,4785,4785,1
|
|
20230913,105800,84257615,4755,4755,4755,4755,0
|
|
20230913,105700,84257615,4755,4755,4755,4755,500
|
|
20230913,105600,81880115,4760,4760,4760,4760,100
|
|
20230913,105500,81404115,4760,4760,4760,4760,0
|
|
20230913,105400,81404115,4760,4760,4760,4760,0
|
|
20230913,105300,81404115,4760,4765,4765,4760,583
|
|
20230913,105200,78628985,4765,4765,4765,4765,80
|
|
20230913,105100,78247785,4765,4765,4765,4765,0
|
|
20230913,105000,78247785,4765,4765,4765,4765,0
|
|
20230913,104900,78247785,4765,4765,4765,4765,0
|
|
20230913,104800,78247785,4765,4765,4765,4765,0
|
|
20230913,104700,78247785,4765,4765,4765,4765,0
|
|
20230913,104600,78247785,4765,4765,4765,4765,10
|
|
20230913,104500,78200135,4765,4765,4765,4765,10
|
|
20230913,104400,78152485,4765,4765,4765,4765,31
|
|
20230913,104300,78004770,4760,4760,4760,4760,0
|
|
20230913,104200,78004770,4760,4770,4770,4760,800
|
|
20230913,104100,74191055,4775,4775,4775,4775,0
|
|
20230913,104000,74191055,4775,4775,4775,4775,577
|
|
20230913,103900,71435880,4780,4780,4780,4780,138
|
|
20230913,103800,70776240,4780,4790,4790,4780,5
|
|
20230913,103700,70752320,4795,4815,4815,4795,10
|
|
20230913,103600,70704270,4790,4785,4850,4785,341
|
|
20230913,103500,69065105,4780,4780,4780,4780,94
|
|
20230913,103400,68615785,4780,4780,4780,4780,0
|
|
20230913,103300,68615785,4780,4780,4780,4780,0
|
|
20230913,103200,68615785,4780,4785,4785,4780,58
|
|
20230913,103100,68338445,4780,4780,4780,4780,0
|
|
20230913,103000,68338445,4780,4780,4780,4780,207
|
|
20230913,102900,67348985,4795,4795,4795,4795,98
|
|
20230913,102800,66879075,4795,4795,4795,4780,142
|
|
20230913,102700,66198335,4805,4785,4805,4775,1235
|
|
20230913,102600,60294235,4785,4785,4785,4785,0
|
|
20230913,102500,60294235,4785,4795,4795,4785,954
|
|
20230913,102400,55724215,4795,4795,4795,4795,0
|
|
20230913,102300,55724215,4795,4800,4800,4795,500
|
|
20230913,102200,53326625,4795,4800,4800,4795,487
|
|
20230913,102100,50990070,4795,4795,4795,4795,0
|
|
20230913,102000,50990070,4795,4825,4825,4795,1382
|
|
20230913,101900,44345470,4805,4805,4805,4805,0
|
|
20230913,101800,44345470,4805,4805,4805,4805,0
|
|
20230913,101700,44345470,4805,4805,4805,4805,0
|
|
20230913,101600,44345470,4805,4830,4835,4805,658
|
|
20230913,101500,41181930,4845,4845,4845,4845,0
|
|
20230913,101400,41181930,4845,4845,4845,4845,0
|
|
20230913,101300,41181930,4845,4820,4845,4810,117
|
|
20230913,101200,40618560,4815,4815,4815,4815,0
|
|
20230913,101100,40618560,4815,4815,4815,4815,115
|
|
20230913,101000,40064835,4820,4820,4820,4820,0
|
|
20230913,100900,40064835,4820,4820,4820,4820,0
|
|
20230913,100800,40064835,4820,4820,4820,4820,0
|
|
20230913,100700,40064835,4820,4820,4820,4820,0
|
|
20230913,100600,40064835,4820,4820,4820,4820,58
|
|
20230913,100500,39785275,4820,4820,4820,4820,106
|
|
20230913,100400,39274355,4820,4820,4820,4820,0
|
|
20230913,100300,39274355,4820,4820,4820,4820,0
|
|
20230913,100200,39274355,4820,4820,4820,4820,0
|
|
20230913,100100,39274355,4820,4820,4820,4820,0
|
|
20230913,100000,39274355,4820,4820,4820,4820,25
|
|
20230913,095900,39153855,4810,4810,4810,4810,0
|
|
20230913,095800,39153855,4810,4810,4810,4810,0
|
|
20230913,095700,39153855,4810,4810,4810,4810,0
|
|
20230913,095600,39153855,4810,4810,4810,4810,0
|
|
20230913,095500,39153855,4810,4815,4815,4810,370
|
|
20230913,095400,37372370,4820,4820,4820,4820,0
|
|
20230913,095300,37372370,4820,4820,4820,4820,0
|
|
20230913,095200,37372370,4820,4820,4820,4820,0
|
|
20230913,095100,37372370,4820,4820,4820,4820,35
|
|
20230913,095000,37203670,4820,4820,4820,4820,53
|
|
20230913,094900,36948210,4825,4825,4825,4825,0
|
|
20230913,094800,36948210,4825,4830,4830,4825,173
|
|
20230913,094700,36112835,4845,4845,4845,4845,0
|
|
20230913,094600,36112835,4845,4845,4845,4845,0
|
|
20230913,094500,36112835,4845,4845,4845,4845,57
|
|
20230913,094400,35836670,4850,4850,4850,4850,103
|
|
20230913,094300,35337120,4850,4850,4850,4850,0
|
|
20230913,094200,35337120,4850,4850,4850,4850,0
|
|
20230913,094100,35337120,4850,4850,4850,4850,222
|
|
20230913,094000,34260420,4865,4840,4865,4840,2388
|
|
20230913,093900,22663615,4830,4830,4830,4830,17
|
|
20230913,093800,22581505,4845,4845,4845,4845,0
|
|
20230913,093700,22581505,4845,4845,4845,4845,29
|
|
20230913,093600,22441000,4845,4845,4845,4845,100
|
|
20230913,093500,21956500,4845,4845,4845,4845,111
|
|
20230913,093400,21418705,4845,4835,4845,4835,5
|
|
20230913,093300,21394510,4830,4830,4830,4830,0
|
|
20230913,093200,21394510,4830,4830,4830,4830,100
|
|
20230913,093100,20911510,4820,4820,4820,4820,4
|
|
20230913,093000,20892230,4820,4820,4820,4820,1
|
|
20230913,092900,20887410,4830,4830,4830,4830,1
|
|
20230913,092800,20882580,4830,4830,4830,4830,1
|
|
20230913,092700,20877750,4835,4800,4835,4790,781
|
|
20230913,092600,17130305,4800,4800,4800,4800,0
|
|
20230913,092500,17130305,4800,4800,4800,4800,0
|
|
20230913,092400,17130305,4800,4800,4800,4800,0
|
|
20230913,092300,17130305,4800,4800,4800,4800,280
|
|
20230913,092200,15786305,4805,4805,4805,4805,0
|
|
20230913,092100,15786305,4805,4805,4805,4805,100
|
|
20230913,092000,15305805,4805,4805,4805,4805,0
|
|
20230913,091900,15305805,4805,4805,4805,4805,100
|
|
20230913,091800,14825305,4800,4800,4800,4800,252
|
|
20230913,091700,13615705,4805,4805,4805,4805,0
|
|
20230913,091600,13615705,4805,4805,4805,4805,104
|
|
20230913,091500,13115985,4800,4800,4800,4800,100
|
|
20230913,091400,12635985,4800,4800,4800,4800,0
|
|
20230913,091300,12635985,4800,4800,4800,4800,0
|
|
20230913,091200,12635985,4800,4805,4805,4800,538
|
|
20230913,091100,10052895,4805,4805,4805,4805,0
|
|
20230913,091000,10052895,4805,4805,4805,4805,0
|
|
20230913,090900,10052895,4805,4805,4805,4805,557
|
|
20230913,090800,7376510,4805,4805,4805,4805,78
|
|
20230913,090700,7001720,4805,4805,4805,4805,0
|
|
20230913,090600,7001720,4805,4810,4840,4805,21
|
|
20230913,090500,6900735,4850,4850,4850,4850,5
|
|
20230913,090400,6876485,4850,4850,4850,4850,0
|
|
20230913,090300,6876485,4850,4850,4850,4850,0
|
|
20230913,090200,6876485,4850,4850,4850,4850,0
|
|
20230913,090100,6876485,4850,4810,4850,4805,529
|
|
20230913,090000,4330055,4815,4815,4850,4815,899
|