614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191100,109664545,4845,4845,4845,4845,1283
|
|
20230919,191000,109664545,4845,4845,4845,4845,0
|
|
20230919,190900,109664545,4845,4845,4845,4845,0
|
|
20230919,190800,109664545,4845,4845,4845,4845,0
|
|
20230919,190700,109664545,4845,4845,4845,4845,0
|
|
20230919,190600,109664545,4845,4845,4845,4845,0
|
|
20230919,190500,109664545,4845,4845,4845,4845,0
|
|
20230919,190400,109664545,4845,4845,4845,4845,0
|
|
20230919,190300,109664545,4845,4845,4845,4845,0
|
|
20230919,190200,109664545,4845,4845,4845,4845,0
|
|
20230919,190100,109664545,4845,4845,4845,4845,0
|
|
20230919,190000,109664545,4845,4845,4845,4845,0
|
|
20230919,185900,109664545,4845,4845,4845,4845,0
|
|
20230919,185800,109664545,4845,4845,4845,4845,0
|
|
20230919,185700,109664545,4845,4845,4845,4845,0
|
|
20230919,185600,109664545,4845,4845,4845,4845,0
|
|
20230919,185500,109664545,4845,4845,4845,4845,0
|
|
20230919,185400,109664545,4845,4845,4845,4845,0
|
|
20230919,185300,109664545,4845,4845,4845,4845,0
|
|
20230919,185200,109664545,4845,4845,4845,4845,0
|
|
20230919,185100,109664545,4845,4845,4845,4845,0
|
|
20230919,185000,109664545,4845,4845,4845,4845,0
|
|
20230919,184900,109664545,4845,4845,4845,4845,0
|
|
20230919,184800,109664545,4845,4845,4845,4845,0
|
|
20230919,184700,109664545,4845,4845,4845,4845,0
|
|
20230919,184600,109664545,4845,4845,4845,4845,0
|
|
20230919,184500,109664545,4845,4845,4845,4845,0
|
|
20230919,184400,109664545,4845,4845,4845,4845,0
|
|
20230919,184300,109664545,4845,4845,4845,4845,0
|
|
20230919,184200,109664545,4845,4845,4845,4845,0
|
|
20230919,184100,109664545,4845,4845,4845,4845,1283
|
|
20230919,184000,109664545,4845,4845,4845,4845,0
|
|
20230919,183900,109664545,4845,4845,4845,4845,0
|
|
20230919,183800,109664545,4845,4845,4845,4845,0
|
|
20230919,183700,109664545,4845,4845,4845,4845,0
|
|
20230919,183600,109664545,4845,4845,4845,4845,0
|
|
20230919,183500,109664545,4845,4845,4845,4845,0
|
|
20230919,183400,109664545,4845,4845,4845,4845,0
|
|
20230919,183300,109664545,4845,4845,4845,4845,0
|
|
20230919,183200,109664545,4845,4845,4845,4845,0
|
|
20230919,183100,109664545,4845,4845,4845,4845,0
|
|
20230919,183000,109664545,4845,4845,4845,4845,0
|
|
20230919,182900,109664545,4845,4845,4845,4845,0
|
|
20230919,182800,109664545,4845,4845,4845,4845,0
|
|
20230919,182700,109664545,4845,4845,4845,4845,0
|
|
20230919,182600,109664545,4845,4845,4845,4845,0
|
|
20230919,182500,109664545,4845,4845,4845,4845,0
|
|
20230919,182400,109664545,4845,4845,4845,4845,0
|
|
20230919,182300,109664545,4845,4845,4845,4845,0
|
|
20230919,182200,109664545,4845,4845,4845,4845,0
|
|
20230919,182100,109664545,4845,4845,4845,4845,0
|
|
20230919,182000,109664545,4845,4845,4845,4845,0
|
|
20230919,181900,109664545,4845,4845,4845,4845,0
|
|
20230919,181800,109664545,4845,4845,4845,4845,0
|
|
20230919,181700,109664545,4845,4845,4845,4845,0
|
|
20230919,181600,109664545,4845,4845,4845,4845,0
|
|
20230919,181500,109664545,4845,4845,4845,4845,0
|
|
20230919,181400,109664545,4845,4845,4845,4845,0
|
|
20230919,181300,109664545,4845,4845,4845,4845,0
|
|
20230919,181200,109664545,4845,4845,4845,4845,0
|
|
20230919,181100,109664545,4845,4845,4845,4845,1283
|
|
20230919,181000,109664545,4845,4845,4845,4845,0
|
|
20230919,180900,109664545,4845,4845,4845,4845,0
|
|
20230919,180800,109664545,4845,4845,4845,4845,0
|
|
20230919,180700,109664545,4845,4845,4845,4845,0
|
|
20230919,180600,109664545,4845,4845,4845,4845,0
|
|
20230919,180500,109664545,4845,4845,4845,4845,0
|
|
20230919,180400,109664545,4845,4845,4845,4845,0
|
|
20230919,180300,109664545,4845,4845,4845,4845,0
|
|
20230919,180200,109664545,4845,4845,4845,4845,0
|
|
20230919,180100,109664545,4845,4845,4845,4845,0
|
|
20230919,180000,109664545,4845,4845,4845,4845,0
|
|
20230919,175900,109664545,4845,4845,4845,4845,0
|
|
20230919,175800,109664545,4845,4845,4845,4845,0
|
|
20230919,175700,109664545,4845,4845,4845,4845,0
|
|
20230919,175600,109664545,4845,4845,4845,4845,0
|
|
20230919,175500,109664545,4845,4845,4845,4845,0
|
|
20230919,175400,109664545,4845,4845,4845,4845,0
|
|
20230919,175300,109664545,4845,4845,4845,4845,0
|
|
20230919,175200,109664545,4845,4845,4845,4845,0
|
|
20230919,175100,109664545,4845,4845,4845,4845,0
|
|
20230919,175000,109664545,4845,4845,4845,4845,0
|
|
20230919,174900,109664545,4845,4845,4845,4845,0
|
|
20230919,174800,109664545,4845,4845,4845,4845,0
|
|
20230919,174700,109664545,4845,4845,4845,4845,0
|
|
20230919,174600,109664545,4845,4845,4845,4845,0
|
|
20230919,174500,109664545,4845,4845,4845,4845,0
|
|
20230919,174400,109664545,4845,4845,4845,4845,0
|
|
20230919,174300,109664545,4845,4845,4845,4845,0
|
|
20230919,174200,109664545,4845,4845,4845,4845,0
|
|
20230919,174100,109664545,4845,4845,4845,4845,1283
|
|
20230919,174000,109664545,4845,4845,4845,4845,0
|
|
20230919,173900,109664545,4845,4845,4845,4845,0
|
|
20230919,173800,109664545,4845,4845,4845,4845,0
|
|
20230919,173700,109664545,4845,4845,4845,4845,0
|
|
20230919,173600,109664545,4845,4845,4845,4845,0
|
|
20230919,173500,109664545,4845,4845,4845,4845,0
|
|
20230919,173400,109664545,4845,4845,4845,4845,0
|
|
20230919,173300,109664545,4845,4845,4845,4845,0
|
|
20230919,173200,109664545,4845,4845,4845,4845,0
|
|
20230919,173100,109664545,4845,4845,4845,4845,0
|
|
20230919,173000,109664545,4845,4845,4845,4845,0
|
|
20230919,172900,109664545,4845,4845,4845,4845,0
|
|
20230919,172800,109664545,4845,4845,4845,4845,0
|
|
20230919,172700,109664545,4845,4845,4845,4845,0
|
|
20230919,172600,109664545,4845,4845,4845,4845,0
|
|
20230919,172500,109664545,4845,4845,4845,4845,0
|
|
20230919,172400,109664545,4845,4845,4845,4845,0
|
|
20230919,172300,109664545,4845,4845,4845,4845,0
|
|
20230919,172200,109664545,4845,4845,4845,4845,0
|
|
20230919,172100,109664545,4845,4845,4845,4845,0
|
|
20230919,172000,109664545,4845,4845,4845,4845,0
|
|
20230919,171900,109664545,4845,4845,4845,4845,0
|
|
20230919,171800,109664545,4845,4845,4845,4845,0
|
|
20230919,171700,109664545,4845,4845,4845,4845,0
|
|
20230919,171600,109664545,4845,4845,4845,4845,0
|
|
20230919,171500,109664545,4845,4845,4845,4845,0
|
|
20230919,171400,109664545,4845,4845,4845,4845,0
|
|
20230919,171300,109664545,4845,4845,4845,4845,0
|
|
20230919,171200,109664545,4845,4845,4845,4845,0
|
|
20230919,171100,109664545,4845,4845,4845,4845,1283
|
|
20230919,171000,109664545,4845,4845,4845,4845,0
|
|
20230919,170900,109664545,4845,4845,4845,4845,0
|
|
20230919,170800,109664545,4845,4845,4845,4845,0
|
|
20230919,170700,109664545,4845,4845,4845,4845,0
|
|
20230919,170600,109664545,4845,4845,4845,4845,0
|
|
20230919,170500,109664545,4845,4845,4845,4845,0
|
|
20230919,170400,109664545,4845,4845,4845,4845,0
|
|
20230919,170300,109664545,4845,4845,4845,4845,0
|
|
20230919,170200,109664545,4845,4845,4845,4845,0
|
|
20230919,170100,109664545,4845,4845,4845,4845,0
|
|
20230919,170000,109664545,4845,4845,4845,4845,0
|
|
20230919,165900,109664545,4845,4845,4845,4845,0
|
|
20230919,165800,109664545,4845,4845,4845,4845,0
|
|
20230919,165700,109664545,4845,4845,4845,4845,0
|
|
20230919,165600,109664545,4845,4845,4845,4845,0
|
|
20230919,165500,109664545,4845,4845,4845,4845,0
|
|
20230919,165400,109664545,4845,4845,4845,4845,0
|
|
20230919,165300,109664545,4845,4845,4845,4845,0
|
|
20230919,165200,109664545,4845,4845,4845,4845,0
|
|
20230919,165100,109664545,4845,4845,4845,4845,0
|
|
20230919,165000,109664545,4845,4845,4845,4845,0
|
|
20230919,164900,109664545,4845,4845,4845,4845,0
|
|
20230919,164800,109664545,4845,4845,4845,4845,0
|
|
20230919,164700,109664545,4845,4845,4845,4845,0
|
|
20230919,164600,109664545,4845,4845,4845,4845,0
|
|
20230919,164500,109664545,4845,4845,4845,4845,0
|
|
20230919,164400,109664545,4845,4845,4845,4845,0
|
|
20230919,164300,109664545,4845,4845,4845,4845,0
|
|
20230919,164200,109664545,4845,4845,4845,4845,0
|
|
20230919,164100,109664545,4845,4845,4845,4845,1283
|
|
20230919,164000,109664545,4845,4845,4845,4845,0
|
|
20230919,163900,109664545,4845,4845,4845,4845,0
|
|
20230919,163800,109664545,4845,4845,4845,4845,0
|
|
20230919,163700,109664545,4845,4845,4845,4845,0
|
|
20230919,163600,109664545,4845,4845,4845,4845,0
|
|
20230919,163500,109664545,4845,4845,4845,4845,0
|
|
20230919,163400,109664545,4845,4845,4845,4845,0
|
|
20230919,163300,109664545,4845,4845,4845,4845,0
|
|
20230919,163200,109664545,4845,4845,4845,4845,0
|
|
20230919,163100,109664545,4845,4845,4845,4845,0
|
|
20230919,163000,109664545,4845,4845,4845,4845,0
|
|
20230919,162900,109664545,4845,4845,4845,4845,0
|
|
20230919,162800,109664545,4845,4845,4845,4845,0
|
|
20230919,162700,109664545,4845,4845,4845,4845,0
|
|
20230919,162600,109664545,4845,4845,4845,4845,0
|
|
20230919,162500,109664545,4845,4845,4845,4845,0
|
|
20230919,162400,109664545,4845,4845,4845,4845,0
|
|
20230919,162300,109664545,4845,4845,4845,4845,0
|
|
20230919,162200,109664545,4845,4845,4845,4845,0
|
|
20230919,162100,109664545,4845,4845,4845,4845,0
|
|
20230919,162000,109664545,4845,4845,4845,4845,0
|
|
20230919,161900,109664545,4845,4845,4845,4845,0
|
|
20230919,161800,109664545,4845,4845,4845,4845,0
|
|
20230919,161700,109664545,4845,4845,4845,4845,0
|
|
20230919,161600,109664545,4845,4845,4845,4845,0
|
|
20230919,161500,109664545,4845,4845,4845,4845,0
|
|
20230919,161400,109664545,4845,4845,4845,4845,0
|
|
20230919,161300,109664545,4845,4845,4845,4845,0
|
|
20230919,161200,109664545,4845,4845,4845,4845,0
|
|
20230919,161100,109664545,4845,4845,4845,4845,1283
|
|
20230919,161000,109664545,4845,4845,4845,4845,0
|
|
20230919,160900,109664545,4845,4845,4845,4845,0
|
|
20230919,160800,109664545,4845,4845,4845,4845,0
|
|
20230919,160700,109664545,4845,4845,4845,4845,0
|
|
20230919,160600,109664545,4845,4845,4845,4845,0
|
|
20230919,160500,109664545,4845,4845,4845,4845,0
|
|
20230919,160400,109664545,4845,4845,4845,4845,0
|
|
20230919,160300,109664545,4845,4845,4845,4845,0
|
|
20230919,160200,109664545,4845,4845,4845,4845,0
|
|
20230919,160100,109664545,4845,4845,4845,4845,0
|
|
20230919,160000,109664545,4845,4845,4845,4845,0
|
|
20230919,155900,109664545,4845,4845,4845,4845,0
|
|
20230919,155800,109664545,4845,4845,4845,4845,0
|
|
20230919,155700,109664545,4845,4845,4845,4845,0
|
|
20230919,155600,109664545,4845,4845,4845,4845,0
|
|
20230919,155500,109664545,4845,4845,4845,4845,0
|
|
20230919,155400,109664545,4845,4845,4845,4845,0
|
|
20230919,155300,109664545,4845,4845,4845,4845,0
|
|
20230919,155200,109664545,4845,4845,4845,4845,0
|
|
20230919,155100,109664545,4845,4845,4845,4845,0
|
|
20230919,155000,109664545,4845,4845,4845,4845,0
|
|
20230919,154900,109664545,4845,4845,4845,4845,0
|
|
20230919,154800,109664545,4845,4845,4845,4845,0
|
|
20230919,154700,109664545,4845,4845,4845,4845,0
|
|
20230919,154600,109664545,4845,4845,4845,4845,0
|
|
20230919,154500,109664545,4845,4845,4845,4845,0
|
|
20230919,154400,109664545,4845,4845,4845,4845,0
|
|
20230919,154300,109664545,4845,4845,4845,4845,0
|
|
20230919,154200,109664545,4845,4845,4845,4845,0
|
|
20230919,154100,109664545,4845,4845,4845,4845,1283
|
|
20230919,154000,109664545,4845,4845,4845,4845,0
|
|
20230919,153900,109664545,4845,4845,4845,4845,0
|
|
20230919,153800,109664545,4845,4845,4845,4845,0
|
|
20230919,153700,109664545,4845,4845,4845,4845,0
|
|
20230919,153600,109664545,4845,4845,4845,4845,0
|
|
20230919,153500,109664545,4845,4845,4845,4845,0
|
|
20230919,153400,109664545,4845,4845,4845,4845,0
|
|
20230919,153300,109664545,4845,4845,4845,4845,0
|
|
20230919,153200,109664545,4845,4845,4845,4845,0
|
|
20230919,153100,109664545,4845,4845,4845,4845,0
|
|
20230919,153000,109664545,4845,4845,4845,4845,1283
|
|
20230919,152900,103448410,4825,4825,4825,4825,0
|
|
20230919,152800,103448410,4825,4825,4825,4825,0
|
|
20230919,152700,103448410,4825,4825,4825,4825,0
|
|
20230919,152600,103448410,4825,4825,4825,4825,0
|
|
20230919,152500,103448410,4825,4825,4825,4825,0
|
|
20230919,152400,103448410,4825,4825,4825,4825,0
|
|
20230919,152300,103448410,4825,4825,4825,4825,0
|
|
20230919,152200,103448410,4825,4825,4825,4825,0
|
|
20230919,152100,103448410,4825,4825,4825,4825,0
|
|
20230919,152000,103448410,4825,4825,4825,4825,0
|
|
20230919,151900,103448410,4825,4825,4825,4810,174
|
|
20230919,151800,102609310,4825,4825,4825,4825,5
|
|
20230919,151700,102585185,4825,4825,4825,4825,0
|
|
20230919,151600,102585185,4825,4825,4825,4825,6
|
|
20230919,151500,102556235,4825,4825,4825,4825,31
|
|
20230919,151400,102406660,4805,4805,4805,4805,27
|
|
20230919,151300,102276925,4825,4825,4825,4825,10
|
|
20230919,151200,102228675,4830,4830,4830,4830,0
|
|
20230919,151100,102228675,4830,4830,4830,4830,39
|
|
20230919,151000,102040305,4800,4800,4800,4800,140
|
|
20230919,150900,101368305,4825,4825,4825,4825,0
|
|
20230919,150800,101368305,4825,4825,4825,4825,0
|
|
20230919,150700,101368305,4825,4825,4825,4825,0
|
|
20230919,150600,101368305,4825,4825,4825,4825,32
|
|
20230919,150500,101213905,4825,4825,4825,4825,4
|
|
20230919,150400,101194605,4830,4825,4830,4825,219
|
|
20230919,150300,100137710,4825,4825,4825,4825,0
|
|
20230919,150200,100137710,4825,4825,4825,4825,0
|
|
20230919,150100,100137710,4825,4825,4825,4825,0
|
|
20230919,150000,100137710,4825,4815,4825,4800,1234
|
|
20230919,145900,94202610,4825,4825,4825,4825,200
|
|
20230919,145800,93237610,4820,4820,4820,4820,0
|
|
20230919,145700,93237610,4820,4820,4820,4820,0
|
|
20230919,145600,93237610,4820,4820,4820,4820,0
|
|
20230919,145500,93237610,4820,4820,4820,4820,0
|
|
20230919,145400,93237610,4820,4820,4820,4820,0
|
|
20230919,145300,93237610,4820,4820,4820,4820,0
|
|
20230919,145200,93237610,4820,4820,4820,4820,0
|
|
20230919,145100,93237610,4820,4820,4820,4820,0
|
|
20230919,145000,93237610,4820,4820,4820,4820,0
|
|
20230919,144900,93237610,4820,4820,4820,4820,1
|
|
20230919,144800,93232790,4825,4825,4825,4825,0
|
|
20230919,144700,93232790,4825,4825,4825,4825,0
|
|
20230919,144600,93232790,4825,4825,4825,4825,0
|
|
20230919,144500,93232790,4825,4825,4825,4825,0
|
|
20230919,144400,93232790,4825,4825,4825,4825,0
|
|
20230919,144300,93232790,4825,4825,4825,4825,0
|
|
20230919,144200,93232790,4825,4825,4825,4825,38
|
|
20230919,144100,93049440,4820,4820,4820,4820,5
|
|
20230919,144000,93025340,4820,4820,4820,4820,0
|
|
20230919,143900,93025340,4820,4820,4820,4820,0
|
|
20230919,143800,93025340,4820,4820,4820,4820,0
|
|
20230919,143700,93025340,4820,4820,4820,4820,1
|
|
20230919,143600,93020520,4820,4820,4820,4820,0
|
|
20230919,143500,93020520,4820,4820,4820,4820,0
|
|
20230919,143400,93020520,4820,4820,4820,4820,0
|
|
20230919,143300,93020520,4820,4820,4820,4820,0
|
|
20230919,143200,93020520,4820,4820,4820,4820,0
|
|
20230919,143100,93020520,4820,4820,4820,4820,0
|
|
20230919,143000,93020520,4820,4820,4820,4820,0
|
|
20230919,142900,93020520,4820,4820,4820,4820,0
|
|
20230919,142800,93020520,4820,4820,4820,4820,0
|
|
20230919,142700,93020520,4820,4820,4820,4820,0
|
|
20230919,142600,93020520,4820,4820,4820,4820,366
|
|
20230919,142500,91256400,4820,4820,4820,4820,0
|
|
20230919,142400,91256400,4820,4820,4820,4820,4
|
|
20230919,142300,91237120,4820,4820,4820,4820,0
|
|
20230919,142200,91237120,4820,4820,4820,4820,0
|
|
20230919,142100,91237120,4820,4820,4820,4820,1
|
|
20230919,142000,91232300,4820,4820,4820,4820,9
|
|
20230919,141900,91188920,4820,4820,4820,4820,0
|
|
20230919,141800,91188920,4820,4820,4820,4820,0
|
|
20230919,141700,91188920,4820,4820,4820,4820,12
|
|
20230919,141600,91131080,4830,4830,4830,4830,0
|
|
20230919,141500,91131080,4830,4830,4830,4830,0
|
|
20230919,141400,91131080,4830,4830,4830,4830,0
|
|
20230919,141300,91131080,4830,4830,4830,4830,0
|
|
20230919,141200,91131080,4830,4830,4830,4830,1
|
|
20230919,141100,91126250,4835,4835,4835,4835,10
|
|
20230919,141000,91077900,4825,4825,4825,4825,0
|
|
20230919,140900,91077900,4825,4825,4825,4825,0
|
|
20230919,140800,91077900,4825,4825,4825,4825,0
|
|
20230919,140700,91077900,4825,4825,4825,4825,0
|
|
20230919,140600,91077900,4825,4825,4825,4825,0
|
|
20230919,140500,91077900,4825,4825,4825,4825,0
|
|
20230919,140400,91077900,4825,4825,4825,4825,0
|
|
20230919,140300,91077900,4825,4825,4825,4825,0
|
|
20230919,140200,91077900,4825,4825,4825,4825,0
|
|
20230919,140100,91077900,4825,4825,4825,4825,0
|
|
20230919,140000,91077900,4825,4825,4825,4825,0
|
|
20230919,135900,91077900,4825,4825,4825,4825,0
|
|
20230919,135800,91077900,4825,4825,4825,4825,0
|
|
20230919,135700,91077900,4825,4825,4825,4825,0
|
|
20230919,135600,91077900,4825,4825,4825,4825,0
|
|
20230919,135500,91077900,4825,4825,4825,4825,0
|
|
20230919,135400,91077900,4825,4825,4825,4825,0
|
|
20230919,135300,91077900,4825,4825,4825,4825,1
|
|
20230919,135200,91073075,4825,4810,4835,4810,2029
|
|
20230919,135100,81300570,4815,4810,4815,4810,7
|
|
20230919,135000,81266895,4810,4815,4815,4810,70
|
|
20230919,134900,80929905,4815,4815,4815,4815,0
|
|
20230919,134800,80929905,4815,4815,4815,4815,3
|
|
20230919,134700,80915460,4815,4815,4815,4815,3
|
|
20230919,134600,80901015,4815,4825,4825,4815,103
|
|
20230919,134500,80404070,4825,4825,4825,4825,0
|
|
20230919,134400,80404070,4825,4825,4825,4825,0
|
|
20230919,134300,80404070,4825,4825,4825,4825,0
|
|
20230919,134200,80404070,4825,4825,4825,4825,0
|
|
20230919,134100,80404070,4825,4825,4825,4825,0
|
|
20230919,134000,80404070,4825,4815,4825,4815,2
|
|
20230919,133900,80394430,4815,4815,4815,4815,1
|
|
20230919,133800,80389615,4815,4825,4825,4815,39
|
|
20230919,133700,80201450,4825,4825,4825,4825,0
|
|
20230919,133600,80201450,4825,4825,4825,4825,0
|
|
20230919,133500,80201450,4825,4825,4825,4825,0
|
|
20230919,133400,80201450,4825,4825,4825,4825,0
|
|
20230919,133300,80201450,4825,4825,4825,4825,1
|
|
20230919,133200,80196625,4825,4825,4825,4825,0
|
|
20230919,133100,80196625,4825,4825,4825,4825,1
|
|
20230919,133000,80191800,4825,4825,4825,4825,0
|
|
20230919,132900,80191800,4825,4825,4825,4825,1
|
|
20230919,132800,80186975,4825,4825,4825,4825,0
|
|
20230919,132700,80186975,4825,4825,4825,4825,1
|
|
20230919,132600,80182150,4825,4825,4825,4825,0
|
|
20230919,132500,80182150,4825,4825,4825,4825,16
|
|
20230919,132400,80104950,4825,4825,4825,4825,0
|
|
20230919,132300,80104950,4825,4825,4825,4825,1
|
|
20230919,132200,80100125,4830,4830,4830,4830,0
|
|
20230919,132100,80100125,4830,4830,4830,4830,51
|
|
20230919,132000,79853795,4830,4830,4830,4830,0
|
|
20230919,131900,79853795,4830,4820,4830,4820,142
|
|
20230919,131800,79169345,4830,4830,4830,4830,0
|
|
20230919,131700,79169345,4830,4830,4830,4830,1
|
|
20230919,131600,79164515,4830,4830,4830,4830,0
|
|
20230919,131500,79164515,4830,4830,4830,4830,1
|
|
20230919,131400,79159685,4830,4830,4830,4830,0
|
|
20230919,131300,79159685,4830,4830,4830,4830,1
|
|
20230919,131200,79154855,4830,4830,4830,4830,0
|
|
20230919,131100,79154855,4830,4830,4830,4830,1
|
|
20230919,131000,79150025,4830,4830,4830,4830,0
|
|
20230919,130900,79150025,4830,4830,4830,4830,1
|
|
20230919,130800,79145195,4830,4830,4830,4830,0
|
|
20230919,130700,79145195,4830,4830,4830,4830,1
|
|
20230919,130600,79140365,4830,4830,4830,4830,0
|
|
20230919,130500,79140365,4830,4830,4830,4830,1
|
|
20230919,130400,79135535,4830,4830,4830,4830,0
|
|
20230919,130300,79135535,4830,4830,4830,4830,1
|
|
20230919,130200,79130705,4830,4830,4830,4830,0
|
|
20230919,130100,79130705,4830,4830,4830,4830,1
|
|
20230919,130000,79125875,4825,4825,4825,4825,0
|
|
20230919,125900,79125875,4825,4825,4825,4825,0
|
|
20230919,125800,79125875,4825,4825,4825,4825,0
|
|
20230919,125700,79125875,4825,4825,4825,4825,0
|
|
20230919,125600,79125875,4825,4825,4825,4825,0
|
|
20230919,125500,79125875,4825,4825,4825,4825,164
|
|
20230919,125400,78334575,4825,4825,4825,4825,15
|
|
20230919,125300,78262200,4825,4825,4825,4825,26
|
|
20230919,125200,78136750,4825,4825,4825,4825,0
|
|
20230919,125100,78136750,4825,4825,4825,4825,0
|
|
20230919,125000,78136750,4825,4825,4825,4825,0
|
|
20230919,124900,78136750,4825,4825,4825,4825,0
|
|
20230919,124800,78136750,4825,4825,4825,4825,0
|
|
20230919,124700,78136750,4825,4810,4830,4810,2121
|
|
20230919,124600,67931155,4805,4805,4805,4805,4
|
|
20230919,124500,67911935,4810,4810,4810,4810,0
|
|
20230919,124400,67911935,4810,4810,4810,4810,0
|
|
20230919,124300,67911935,4810,4810,4810,4810,0
|
|
20230919,124200,67911935,4810,4810,4810,4810,0
|
|
20230919,124100,67911935,4810,4810,4810,4810,0
|
|
20230919,124000,67911935,4810,4810,4810,4805,23
|
|
20230919,123900,67801325,4820,4820,4820,4820,0
|
|
20230919,123800,67801325,4820,4820,4820,4820,0
|
|
20230919,123700,67801325,4820,4820,4820,4820,0
|
|
20230919,123600,67801325,4820,4820,4820,4820,0
|
|
20230919,123500,67801325,4820,4820,4820,4820,0
|
|
20230919,123400,67801325,4820,4820,4820,4820,0
|
|
20230919,123300,67801325,4820,4820,4820,4820,0
|
|
20230919,123200,67801325,4820,4820,4820,4820,0
|
|
20230919,123100,67801325,4820,4820,4820,4820,0
|
|
20230919,123000,67801325,4820,4820,4820,4820,0
|
|
20230919,122900,67801325,4820,4820,4820,4820,0
|
|
20230919,122800,67801325,4820,4820,4820,4820,0
|
|
20230919,122700,67801325,4820,4820,4820,4820,0
|
|
20230919,122600,67801325,4820,4820,4820,4820,0
|
|
20230919,122500,67801325,4820,4820,4820,4820,72
|
|
20230919,122400,67454285,4820,4820,4820,4820,192
|
|
20230919,122300,66528845,4820,4820,4820,4820,0
|
|
20230919,122200,66528845,4820,4820,4820,4820,0
|
|
20230919,122100,66528845,4820,4820,4820,4820,4
|
|
20230919,122000,66509565,4825,4825,4825,4825,0
|
|
20230919,121900,66509565,4825,4825,4825,4825,0
|
|
20230919,121800,66509565,4825,4825,4825,4825,0
|
|
20230919,121700,66509565,4825,4825,4825,4825,0
|
|
20230919,121600,66509565,4825,4825,4825,4825,0
|
|
20230919,121500,66509565,4825,4825,4825,4825,0
|
|
20230919,121400,66509565,4825,4825,4825,4825,0
|
|
20230919,121300,66509565,4825,4825,4825,4825,0
|
|
20230919,121200,66509565,4825,4825,4825,4825,0
|
|
20230919,121100,66509565,4825,4825,4825,4825,44
|
|
20230919,121000,66297265,4830,4830,4830,4830,0
|
|
20230919,120900,66297265,4830,4830,4830,4830,0
|
|
20230919,120800,66297265,4830,4830,4830,4830,0
|
|
20230919,120700,66297265,4830,4830,4830,4830,0
|
|
20230919,120600,66297265,4830,4830,4830,4830,0
|
|
20230919,120500,66297265,4830,4830,4830,4830,0
|
|
20230919,120400,66297265,4830,4830,4830,4830,0
|
|
20230919,120300,66297265,4830,4830,4830,4830,0
|
|
20230919,120200,66297265,4830,4830,4830,4830,0
|
|
20230919,120100,66297265,4830,4830,4830,4830,0
|
|
20230919,120000,66297265,4830,4830,4830,4830,0
|
|
20230919,115900,66297265,4830,4830,4830,4830,0
|
|
20230919,115800,66297265,4830,4830,4830,4830,0
|
|
20230919,115700,66297265,4830,4830,4830,4830,0
|
|
20230919,115600,66297265,4830,4830,4830,4830,0
|
|
20230919,115500,66297265,4830,4830,4830,4830,0
|
|
20230919,115400,66297265,4830,4820,4835,4820,212
|
|
20230919,115300,65274225,4800,4800,4800,4800,0
|
|
20230919,115200,65274225,4800,4800,4800,4800,0
|
|
20230919,115100,65274225,4800,4800,4800,4800,350
|
|
20230919,115000,63594225,4800,4800,4800,4800,0
|
|
20230919,114900,63594225,4800,4800,4800,4800,0
|
|
20230919,114800,63594225,4800,4800,4800,4800,0
|
|
20230919,114700,63594225,4800,4800,4800,4800,0
|
|
20230919,114600,63594225,4800,4800,4800,4800,0
|
|
20230919,114500,63594225,4800,4800,4800,4800,0
|
|
20230919,114400,63594225,4800,4800,4800,4800,1
|
|
20230919,114300,63589425,4820,4820,4820,4820,0
|
|
20230919,114200,63589425,4820,4820,4820,4820,0
|
|
20230919,114100,63589425,4820,4820,4820,4820,0
|
|
20230919,114000,63589425,4820,4820,4820,4820,0
|
|
20230919,113900,63589425,4820,4820,4820,4820,0
|
|
20230919,113800,63589425,4820,4820,4820,4820,0
|
|
20230919,113700,63589425,4820,4820,4820,4820,0
|
|
20230919,113600,63589425,4820,4820,4820,4820,0
|
|
20230919,113500,63589425,4820,4820,4820,4820,0
|
|
20230919,113400,63589425,4820,4800,4825,4800,1145
|
|
20230919,113300,58089990,4800,4800,4800,4800,0
|
|
20230919,113200,58089990,4800,4800,4800,4800,0
|
|
20230919,113100,58089990,4800,4800,4800,4800,0
|
|
20230919,113000,58089990,4800,4810,4810,4800,1500
|
|
20230919,112900,50878745,4815,4815,4815,4815,0
|
|
20230919,112800,50878745,4815,4815,4815,4815,1
|
|
20230919,112700,50873930,4830,4830,4830,4830,0
|
|
20230919,112600,50873930,4830,4815,4830,4815,39
|
|
20230919,112500,50686115,4815,4815,4815,4815,0
|
|
20230919,112400,50686115,4815,4815,4815,4815,0
|
|
20230919,112300,50686115,4815,4815,4815,4815,0
|
|
20230919,112200,50686115,4815,4815,4815,4815,0
|
|
20230919,112100,50686115,4815,4815,4815,4815,179
|
|
20230919,112000,49824230,4830,4830,4830,4830,0
|
|
20230919,111900,49824230,4830,4830,4830,4830,1
|
|
20230919,111800,49819400,4815,4815,4815,4815,0
|
|
20230919,111700,49819400,4815,4815,4815,4815,0
|
|
20230919,111600,49819400,4815,4815,4815,4815,13
|
|
20230919,111500,49756805,4815,4820,4820,4815,70
|
|
20230919,111400,49419745,4820,4820,4820,4820,0
|
|
20230919,111300,49419745,4820,4820,4820,4820,0
|
|
20230919,111200,49419745,4820,4820,4820,4820,0
|
|
20230919,111100,49419745,4820,4820,4820,4820,0
|
|
20230919,111000,49419745,4820,4820,4820,4820,2
|
|
20230919,110900,49410105,4810,4810,4810,4810,0
|
|
20230919,110800,49410105,4810,4810,4810,4810,0
|
|
20230919,110700,49410105,4810,4810,4810,4810,0
|
|
20230919,110600,49410105,4810,4810,4810,4810,0
|
|
20230919,110500,49410105,4810,4810,4810,4810,0
|
|
20230919,110400,49410105,4810,4820,4820,4810,520
|
|
20230919,110300,46906705,4820,4820,4825,4820,1481
|
|
20230919,110200,39767895,4820,4820,4820,4820,264
|
|
20230919,110100,38495415,4825,4825,4825,4825,0
|
|
20230919,110000,38495415,4825,4825,4825,4825,239
|
|
20230919,105900,37342240,4825,4825,4825,4825,0
|
|
20230919,105800,37342240,4825,4825,4825,4825,160
|
|
20230919,105700,36570240,4825,4825,4825,4825,373
|
|
20230919,105600,34770515,4825,4830,4830,4825,627
|
|
20230919,105500,31743105,4845,4845,4845,4845,0
|
|
20230919,105400,31743105,4845,4830,4845,4830,32
|
|
20230919,105300,31588330,4825,4825,4825,4825,0
|
|
20230919,105200,31588330,4825,4830,4830,4825,34
|
|
20230919,105100,31424125,4850,4850,4850,4850,0
|
|
20230919,105000,31424125,4850,4850,4850,4850,0
|
|
20230919,104900,31424125,4850,4850,4850,4850,0
|
|
20230919,104800,31424125,4850,4850,4850,4850,0
|
|
20230919,104700,31424125,4850,4840,4850,4840,96
|
|
20230919,104600,30959195,4840,4840,4840,4840,0
|
|
20230919,104500,30959195,4840,4840,4840,4840,0
|
|
20230919,104400,30959195,4840,4840,4840,4840,0
|
|
20230919,104300,30959195,4840,4850,4850,4840,159
|
|
20230919,104200,30189225,4840,4840,4840,4840,0
|
|
20230919,104100,30189225,4840,4840,4840,4840,0
|
|
20230919,104000,30189225,4840,4840,4840,4840,0
|
|
20230919,103900,30189225,4840,4840,4840,4840,0
|
|
20230919,103800,30189225,4840,4840,4840,4840,0
|
|
20230919,103700,30189225,4840,4840,4840,4840,0
|
|
20230919,103600,30189225,4840,4840,4840,4840,0
|
|
20230919,103500,30189225,4840,4840,4840,4840,0
|
|
20230919,103400,30189225,4840,4840,4840,4840,0
|
|
20230919,103300,30189225,4840,4840,4840,4840,0
|
|
20230919,103200,30189225,4840,4840,4840,4840,0
|
|
20230919,103100,30189225,4840,4840,4840,4840,0
|
|
20230919,103000,30189225,4840,4840,4840,4840,0
|
|
20230919,102900,30189225,4840,4840,4840,4840,0
|
|
20230919,102800,30189225,4840,4840,4840,4840,0
|
|
20230919,102700,30189225,4840,4840,4840,4840,0
|
|
20230919,102600,30189225,4840,4840,4840,4840,0
|
|
20230919,102500,30189225,4840,4840,4840,4840,0
|
|
20230919,102400,30189225,4840,4840,4840,4840,0
|
|
20230919,102300,30189225,4840,4840,4840,4840,27
|
|
20230919,102200,30058545,4840,4840,4840,4840,25
|
|
20230919,102100,29937545,4840,4840,4840,4840,5
|
|
20230919,102000,29913345,4840,4840,4840,4840,68
|
|
20230919,101900,29584225,4840,4840,4840,4840,377
|
|
20230919,101800,27759545,4840,4840,4840,4840,41
|
|
20230919,101700,27561105,4840,4840,4840,4840,0
|
|
20230919,101600,27561105,4840,4840,4840,4840,0
|
|
20230919,101500,27561105,4840,4840,4840,4840,0
|
|
20230919,101400,27561105,4840,4840,4840,4840,2
|
|
20230919,101300,27551425,4840,4840,4840,4840,0
|
|
20230919,101200,27551425,4840,4840,4840,4840,0
|
|
20230919,101100,27551425,4840,4840,4840,4840,0
|
|
20230919,101000,27551425,4840,4840,4840,4840,0
|
|
20230919,100900,27551425,4840,4840,4840,4840,0
|
|
20230919,100800,27551425,4840,4840,4840,4840,0
|
|
20230919,100700,27551425,4840,4840,4840,4840,1
|
|
20230919,100600,27546585,4840,4840,4840,4840,0
|
|
20230919,100500,27546585,4840,4840,4840,4840,0
|
|
20230919,100400,27546585,4840,4840,4840,4840,1
|
|
20230919,100300,27541745,4840,4840,4840,4840,0
|
|
20230919,100200,27541745,4840,4840,4840,4840,50
|
|
20230919,100100,27299745,4840,4840,4840,4840,0
|
|
20230919,100000,27299745,4840,4840,4840,4840,23
|
|
20230919,095900,27188425,4825,4825,4825,4825,30
|
|
20230919,095800,27043675,4840,4840,4840,4840,1
|
|
20230919,095700,27038835,4825,4825,4825,4825,0
|
|
20230919,095600,27038835,4825,4830,4830,4825,470
|
|
20230919,095500,24769885,4830,4830,4830,4830,0
|
|
20230919,095400,24769885,4830,4830,4830,4830,0
|
|
20230919,095300,24769885,4830,4830,4830,4830,0
|
|
20230919,095200,24769885,4830,4835,4835,4830,509
|
|
20230919,095100,22310320,4835,4835,4835,4835,0
|
|
20230919,095000,22310320,4835,4835,4835,4835,18
|
|
20230919,094900,22223290,4830,4830,4830,4830,0
|
|
20230919,094800,22223290,4830,4830,4830,4830,0
|
|
20230919,094700,22223290,4830,4830,4830,4830,0
|
|
20230919,094600,22223290,4830,4835,4835,4830,562
|
|
20230919,094500,19507580,4835,4835,4835,4835,0
|
|
20230919,094400,19507580,4835,4850,4850,4835,960
|
|
20230919,094300,14855780,4840,4840,4840,4840,0
|
|
20230919,094200,14855780,4840,4840,4840,4840,0
|
|
20230919,094100,14855780,4840,4840,4840,4840,10
|
|
20230919,094000,14807380,4855,4855,4855,4855,0
|
|
20230919,093900,14807380,4855,4835,4855,4835,56
|
|
20230919,093800,14536400,4840,4840,4840,4840,0
|
|
20230919,093700,14536400,4840,4860,4860,4840,172
|
|
20230919,093600,13703900,4860,4860,4860,4860,0
|
|
20230919,093500,13703900,4860,4860,4860,4860,0
|
|
20230919,093400,13703900,4860,4860,4860,4860,1
|
|
20230919,093300,13699040,4860,4860,4860,4860,0
|
|
20230919,093200,13699040,4860,4860,4860,4860,1
|
|
20230919,093100,13694180,4860,4860,4860,4860,0
|
|
20230919,093000,13694180,4860,4860,4860,4860,0
|
|
20230919,092900,13694180,4860,4860,4860,4860,20
|
|
20230919,092800,13596980,4850,4850,4850,4850,50
|
|
20230919,092700,13354480,4840,4840,4840,4840,0
|
|
20230919,092600,13354480,4840,4845,4845,4840,263
|
|
20230919,092500,12081495,4845,4845,4845,4845,188
|
|
20230919,092400,11170635,4850,4850,4850,4850,0
|
|
20230919,092300,11170635,4850,4850,4850,4850,5
|
|
20230919,092200,11146385,4860,4860,4860,4860,21
|
|
20230919,092100,11044325,4850,4850,4850,4850,6
|
|
20230919,092000,11015225,4850,4845,4850,4845,43
|
|
20230919,091900,10806835,4845,4845,4845,4845,0
|
|
20230919,091800,10806835,4845,4855,4855,4845,775
|
|
20230919,091700,7048150,4860,4860,4860,4860,5
|
|
20230919,091600,7023850,4860,4855,4860,4855,25
|
|
20230919,091500,6902445,4855,4855,4855,4855,143
|
|
20230919,091400,6208180,4860,4860,4860,4860,194
|
|
20230919,091300,5265340,4865,4865,4865,4865,100
|
|
20230919,091200,4778840,4890,4885,4890,4885,8
|
|
20230919,091100,4739750,4885,4865,4885,4865,119
|
|
20230919,091000,4160795,4885,4885,4885,4885,5
|
|
20230919,090900,4136370,4890,4890,4890,4890,0
|
|
20230919,090800,4136370,4890,4880,4890,4880,152
|
|
20230919,090700,3393380,4875,4875,4875,4875,47
|
|
20230919,090600,3164255,4875,4875,4875,4875,0
|
|
20230919,090500,3164255,4875,4875,4875,4875,150
|
|
20230919,090400,2433005,4875,4875,4880,4875,220
|
|
20230919,090300,1360475,4875,4875,4875,4875,1
|
|
20230919,090200,1355600,4870,4880,4880,4870,206
|
|
20230919,090100,351365,4885,4885,4885,4885,1
|
|
20230919,090000,346480,4880,4880,4880,4880,71
|