625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192200,134040185,4670,4670,4670,4670,774
|
|
20230922,192100,134040185,4670,4670,4670,4670,0
|
|
20230922,192000,134040185,4670,4670,4670,4670,0
|
|
20230922,191900,134040185,4670,4670,4670,4670,0
|
|
20230922,191800,134040185,4670,4670,4670,4670,0
|
|
20230922,191700,134040185,4670,4670,4670,4670,0
|
|
20230922,191600,134040185,4670,4670,4670,4670,0
|
|
20230922,191500,134040185,4670,4670,4670,4670,0
|
|
20230922,191400,134040185,4670,4670,4670,4670,0
|
|
20230922,191300,134040185,4670,4670,4670,4670,0
|
|
20230922,191200,134040185,4670,4670,4670,4670,0
|
|
20230922,191100,134040185,4670,4670,4670,4670,0
|
|
20230922,191000,134040185,4670,4670,4670,4670,0
|
|
20230922,190900,134040185,4670,4670,4670,4670,0
|
|
20230922,190800,134040185,4670,4670,4670,4670,0
|
|
20230922,190700,134040185,4670,4670,4670,4670,0
|
|
20230922,190600,134040185,4670,4670,4670,4670,0
|
|
20230922,190500,134040185,4670,4670,4670,4670,0
|
|
20230922,190400,134040185,4670,4670,4670,4670,0
|
|
20230922,190300,134040185,4670,4670,4670,4670,0
|
|
20230922,190200,134040185,4670,4670,4670,4670,0
|
|
20230922,190100,134040185,4670,4670,4670,4670,0
|
|
20230922,190000,134040185,4670,4670,4670,4670,0
|
|
20230922,185900,134040185,4670,4670,4670,4670,0
|
|
20230922,185800,134040185,4670,4670,4670,4670,0
|
|
20230922,185700,134040185,4670,4670,4670,4670,0
|
|
20230922,185600,134040185,4670,4670,4670,4670,0
|
|
20230922,185500,134040185,4670,4670,4670,4670,0
|
|
20230922,185400,134040185,4670,4670,4670,4670,0
|
|
20230922,185300,134040185,4670,4670,4670,4670,0
|
|
20230922,185200,134040185,4670,4670,4670,4670,774
|
|
20230922,185100,134040185,4670,4670,4670,4670,0
|
|
20230922,185000,134040185,4670,4670,4670,4670,0
|
|
20230922,184900,134040185,4670,4670,4670,4670,0
|
|
20230922,184800,134040185,4670,4670,4670,4670,0
|
|
20230922,184700,134040185,4670,4670,4670,4670,0
|
|
20230922,184600,134040185,4670,4670,4670,4670,0
|
|
20230922,184500,134040185,4670,4670,4670,4670,0
|
|
20230922,184400,134040185,4670,4670,4670,4670,0
|
|
20230922,184300,134040185,4670,4670,4670,4670,0
|
|
20230922,184200,134040185,4670,4670,4670,4670,0
|
|
20230922,184100,134040185,4670,4670,4670,4670,0
|
|
20230922,184000,134040185,4670,4670,4670,4670,0
|
|
20230922,183900,134040185,4670,4670,4670,4670,0
|
|
20230922,183800,134040185,4670,4670,4670,4670,0
|
|
20230922,183700,134040185,4670,4670,4670,4670,0
|
|
20230922,183600,134040185,4670,4670,4670,4670,0
|
|
20230922,183500,134040185,4670,4670,4670,4670,0
|
|
20230922,183400,134040185,4670,4670,4670,4670,0
|
|
20230922,183300,134040185,4670,4670,4670,4670,0
|
|
20230922,183200,134040185,4670,4670,4670,4670,0
|
|
20230922,183100,134040185,4670,4670,4670,4670,0
|
|
20230922,183000,134040185,4670,4670,4670,4670,0
|
|
20230922,182900,134040185,4670,4670,4670,4670,0
|
|
20230922,182800,134040185,4670,4670,4670,4670,0
|
|
20230922,182700,134040185,4670,4670,4670,4670,0
|
|
20230922,182600,134040185,4670,4670,4670,4670,0
|
|
20230922,182500,134040185,4670,4670,4670,4670,0
|
|
20230922,182400,134040185,4670,4670,4670,4670,0
|
|
20230922,182300,134040185,4670,4670,4670,4670,0
|
|
20230922,182200,134040185,4670,4670,4670,4670,774
|
|
20230922,182100,134040185,4670,4670,4670,4670,0
|
|
20230922,182000,134040185,4670,4670,4670,4670,0
|
|
20230922,181900,134040185,4670,4670,4670,4670,0
|
|
20230922,181800,134040185,4670,4670,4670,4670,0
|
|
20230922,181700,134040185,4670,4670,4670,4670,0
|
|
20230922,181600,134040185,4670,4670,4670,4670,0
|
|
20230922,181500,134040185,4670,4670,4670,4670,0
|
|
20230922,181400,134040185,4670,4670,4670,4670,0
|
|
20230922,181300,134040185,4670,4670,4670,4670,0
|
|
20230922,181200,134040185,4670,4670,4670,4670,0
|
|
20230922,181100,134040185,4670,4670,4670,4670,0
|
|
20230922,181000,134040185,4670,4670,4670,4670,0
|
|
20230922,180900,134040185,4670,4670,4670,4670,0
|
|
20230922,180800,134040185,4670,4670,4670,4670,0
|
|
20230922,180700,134040185,4670,4670,4670,4670,0
|
|
20230922,180600,134040185,4670,4670,4670,4670,0
|
|
20230922,180500,134040185,4670,4670,4670,4670,0
|
|
20230922,180400,134040185,4670,4670,4670,4670,0
|
|
20230922,180300,134040185,4670,4670,4670,4670,0
|
|
20230922,180200,134040185,4670,4670,4670,4670,0
|
|
20230922,180100,134040185,4670,4670,4670,4670,0
|
|
20230922,180000,134040185,4670,4670,4670,4670,0
|
|
20230922,175900,134040185,4670,4670,4670,4670,0
|
|
20230922,175800,134040185,4670,4670,4670,4670,0
|
|
20230922,175700,134040185,4670,4670,4670,4670,0
|
|
20230922,175600,134040185,4670,4670,4670,4670,0
|
|
20230922,175500,134040185,4670,4670,4670,4670,0
|
|
20230922,175400,134040185,4670,4670,4670,4670,0
|
|
20230922,175300,134040185,4670,4670,4670,4670,0
|
|
20230922,175200,134040185,4670,4670,4670,4670,774
|
|
20230922,175100,134040185,4670,4670,4670,4670,0
|
|
20230922,175000,134040185,4670,4670,4670,4670,0
|
|
20230922,174900,134040185,4670,4670,4670,4670,0
|
|
20230922,174800,134040185,4670,4670,4670,4670,0
|
|
20230922,174700,134040185,4670,4670,4670,4670,0
|
|
20230922,174600,134040185,4670,4670,4670,4670,0
|
|
20230922,174500,134040185,4670,4670,4670,4670,0
|
|
20230922,174400,134040185,4670,4670,4670,4670,0
|
|
20230922,174300,134040185,4670,4670,4670,4670,0
|
|
20230922,174200,134040185,4670,4670,4670,4670,0
|
|
20230922,174100,134040185,4670,4670,4670,4670,0
|
|
20230922,174000,134040185,4670,4670,4670,4670,0
|
|
20230922,173900,134040185,4670,4670,4670,4670,0
|
|
20230922,173800,134040185,4670,4670,4670,4670,0
|
|
20230922,173700,134040185,4670,4670,4670,4670,0
|
|
20230922,173600,134040185,4670,4670,4670,4670,0
|
|
20230922,173500,134040185,4670,4670,4670,4670,0
|
|
20230922,173400,134040185,4670,4670,4670,4670,0
|
|
20230922,173300,134040185,4670,4670,4670,4670,0
|
|
20230922,173200,134040185,4670,4670,4670,4670,0
|
|
20230922,173100,134040185,4670,4670,4670,4670,0
|
|
20230922,173000,134040185,4670,4670,4670,4670,0
|
|
20230922,172900,134040185,4670,4670,4670,4670,0
|
|
20230922,172800,134040185,4670,4670,4670,4670,0
|
|
20230922,172700,134040185,4670,4670,4670,4670,0
|
|
20230922,172600,134040185,4670,4670,4670,4670,0
|
|
20230922,172500,134040185,4670,4670,4670,4670,0
|
|
20230922,172400,134040185,4670,4670,4670,4670,0
|
|
20230922,172300,134040185,4670,4670,4670,4670,0
|
|
20230922,172200,134040185,4670,4670,4670,4670,774
|
|
20230922,172100,134040185,4670,4670,4670,4670,0
|
|
20230922,172000,134040185,4670,4670,4670,4670,0
|
|
20230922,171900,134040185,4670,4670,4670,4670,0
|
|
20230922,171800,134040185,4670,4670,4670,4670,0
|
|
20230922,171700,134040185,4670,4670,4670,4670,0
|
|
20230922,171600,134040185,4670,4670,4670,4670,0
|
|
20230922,171500,134040185,4670,4670,4670,4670,0
|
|
20230922,171400,134040185,4670,4670,4670,4670,0
|
|
20230922,171300,134040185,4670,4670,4670,4670,0
|
|
20230922,171200,134040185,4670,4670,4670,4670,0
|
|
20230922,171100,134040185,4670,4670,4670,4670,0
|
|
20230922,171000,134040185,4670,4670,4670,4670,0
|
|
20230922,170900,134040185,4670,4670,4670,4670,0
|
|
20230922,170800,134040185,4670,4670,4670,4670,0
|
|
20230922,170700,134040185,4670,4670,4670,4670,0
|
|
20230922,170600,134040185,4670,4670,4670,4670,0
|
|
20230922,170500,134040185,4670,4670,4670,4670,0
|
|
20230922,170400,134040185,4670,4670,4670,4670,0
|
|
20230922,170300,134040185,4670,4670,4670,4670,0
|
|
20230922,170200,134040185,4670,4670,4670,4670,0
|
|
20230922,170100,134040185,4670,4670,4670,4670,0
|
|
20230922,170000,134040185,4670,4670,4670,4670,0
|
|
20230922,165900,134040185,4670,4670,4670,4670,0
|
|
20230922,165800,134040185,4670,4670,4670,4670,0
|
|
20230922,165700,134040185,4670,4670,4670,4670,0
|
|
20230922,165600,134040185,4670,4670,4670,4670,0
|
|
20230922,165500,134040185,4670,4670,4670,4670,0
|
|
20230922,165400,134040185,4670,4670,4670,4670,0
|
|
20230922,165300,134040185,4670,4670,4670,4670,0
|
|
20230922,165200,134040185,4670,4670,4670,4670,774
|
|
20230922,165100,134040185,4670,4670,4670,4670,0
|
|
20230922,165000,134040185,4670,4670,4670,4670,0
|
|
20230922,164900,134040185,4670,4670,4670,4670,0
|
|
20230922,164800,134040185,4670,4670,4670,4670,0
|
|
20230922,164700,134040185,4670,4670,4670,4670,0
|
|
20230922,164600,134040185,4670,4670,4670,4670,0
|
|
20230922,164500,134040185,4670,4670,4670,4670,0
|
|
20230922,164400,134040185,4670,4670,4670,4670,0
|
|
20230922,164300,134040185,4670,4670,4670,4670,0
|
|
20230922,164200,134040185,4670,4670,4670,4670,0
|
|
20230922,164100,134040185,4670,4670,4670,4670,0
|
|
20230922,164000,134040185,4670,4670,4670,4670,0
|
|
20230922,163900,134040185,4670,4670,4670,4670,0
|
|
20230922,163800,134040185,4670,4670,4670,4670,0
|
|
20230922,163700,134040185,4670,4670,4670,4670,0
|
|
20230922,163600,134040185,4670,4670,4670,4670,0
|
|
20230922,163500,134040185,4670,4670,4670,4670,0
|
|
20230922,163400,134040185,4670,4670,4670,4670,0
|
|
20230922,163300,134040185,4670,4670,4670,4670,0
|
|
20230922,163200,134040185,4670,4670,4670,4670,0
|
|
20230922,163100,134040185,4670,4670,4670,4670,0
|
|
20230922,163000,134040185,4670,4670,4670,4670,0
|
|
20230922,162900,134040185,4670,4670,4670,4670,0
|
|
20230922,162800,134040185,4670,4670,4670,4670,0
|
|
20230922,162700,134040185,4670,4670,4670,4670,0
|
|
20230922,162600,134040185,4670,4670,4670,4670,0
|
|
20230922,162500,134040185,4670,4670,4670,4670,0
|
|
20230922,162400,134040185,4670,4670,4670,4670,0
|
|
20230922,162300,134040185,4670,4670,4670,4670,0
|
|
20230922,162200,134040185,4670,4670,4670,4670,774
|
|
20230922,162100,134040185,4670,4670,4670,4670,0
|
|
20230922,162000,134040185,4670,4670,4670,4670,0
|
|
20230922,161900,134040185,4670,4670,4670,4670,0
|
|
20230922,161800,134040185,4670,4670,4670,4670,0
|
|
20230922,161700,134040185,4670,4670,4670,4670,0
|
|
20230922,161600,134040185,4670,4670,4670,4670,0
|
|
20230922,161500,134040185,4670,4670,4670,4670,0
|
|
20230922,161400,134040185,4670,4670,4670,4670,0
|
|
20230922,161300,134040185,4670,4670,4670,4670,0
|
|
20230922,161200,134040185,4670,4670,4670,4670,0
|
|
20230922,161100,134040185,4670,4670,4670,4670,0
|
|
20230922,161000,134040185,4670,4670,4670,4670,0
|
|
20230922,160900,134040185,4670,4670,4670,4670,0
|
|
20230922,160800,134040185,4670,4670,4670,4670,0
|
|
20230922,160700,134040185,4670,4670,4670,4670,0
|
|
20230922,160600,134040185,4670,4670,4670,4670,0
|
|
20230922,160500,134040185,4670,4670,4670,4670,0
|
|
20230922,160400,134040185,4670,4670,4670,4670,0
|
|
20230922,160300,134040185,4670,4670,4670,4670,0
|
|
20230922,160200,134040185,4670,4670,4670,4670,0
|
|
20230922,160100,134040185,4670,4670,4670,4670,0
|
|
20230922,160000,134040185,4670,4670,4670,4670,0
|
|
20230922,155900,134040185,4670,4670,4670,4670,0
|
|
20230922,155800,134040185,4670,4670,4670,4670,0
|
|
20230922,155700,134040185,4670,4670,4670,4670,0
|
|
20230922,155600,134040185,4670,4670,4670,4670,0
|
|
20230922,155500,134040185,4670,4670,4670,4670,0
|
|
20230922,155400,134040185,4670,4670,4670,4670,0
|
|
20230922,155300,134040185,4670,4670,4670,4670,0
|
|
20230922,155200,134040185,4670,4670,4670,4670,774
|
|
20230922,155100,134040185,4670,4670,4670,4670,0
|
|
20230922,155000,134040185,4670,4670,4670,4670,0
|
|
20230922,154900,134040185,4670,4670,4670,4670,0
|
|
20230922,154800,134040185,4670,4670,4670,4670,0
|
|
20230922,154700,134040185,4670,4670,4670,4670,0
|
|
20230922,154600,134040185,4670,4670,4670,4670,0
|
|
20230922,154500,134040185,4670,4670,4670,4670,0
|
|
20230922,154400,134040185,4670,4670,4670,4670,0
|
|
20230922,154300,134040185,4670,4670,4670,4670,0
|
|
20230922,154200,134040185,4670,4670,4670,4670,0
|
|
20230922,154100,134040185,4670,4670,4670,4670,0
|
|
20230922,154000,134040185,4670,4670,4670,4670,0
|
|
20230922,153900,134040185,4670,4670,4670,4670,0
|
|
20230922,153800,134040185,4670,4670,4670,4670,0
|
|
20230922,153700,134040185,4670,4670,4670,4670,0
|
|
20230922,153600,134040185,4670,4670,4670,4670,0
|
|
20230922,153500,134040185,4670,4670,4670,4670,0
|
|
20230922,153400,134040185,4670,4670,4670,4670,0
|
|
20230922,153300,134040185,4670,4670,4670,4670,0
|
|
20230922,153200,134040185,4670,4670,4670,4670,0
|
|
20230922,153100,134040185,4670,4670,4670,4670,0
|
|
20230922,153000,134040185,4670,4670,4670,4670,774
|
|
20230922,152900,130425605,4700,4700,4700,4700,0
|
|
20230922,152800,130425605,4700,4700,4700,4700,0
|
|
20230922,152700,130425605,4700,4700,4700,4700,0
|
|
20230922,152600,130425605,4700,4700,4700,4700,0
|
|
20230922,152500,130425605,4700,4700,4700,4700,0
|
|
20230922,152400,130425605,4700,4700,4700,4700,0
|
|
20230922,152300,130425605,4700,4700,4700,4700,0
|
|
20230922,152200,130425605,4700,4700,4700,4700,0
|
|
20230922,152100,130425605,4700,4700,4700,4700,0
|
|
20230922,152000,130425605,4700,4700,4700,4700,0
|
|
20230922,151900,130425605,4700,4700,4700,4700,11
|
|
20230922,151800,130373905,4700,4700,4700,4700,7
|
|
20230922,151700,130341005,4695,4695,4695,4695,0
|
|
20230922,151600,130341005,4695,4680,4695,4680,32
|
|
20230922,151500,130190825,4695,4695,4695,4695,0
|
|
20230922,151400,130190825,4695,4695,4695,4695,24
|
|
20230922,151300,130078145,4695,4695,4695,4695,6
|
|
20230922,151200,130049975,4700,4700,4700,4700,0
|
|
20230922,151100,130049975,4700,4700,4700,4700,36
|
|
20230922,151000,129880775,4700,4700,4700,4700,0
|
|
20230922,150900,129880775,4700,4700,4700,4700,9
|
|
20230922,150800,129838475,4700,4700,4700,4700,8
|
|
20230922,150700,129800875,4700,4700,4700,4700,41
|
|
20230922,150600,129608175,4685,4685,4685,4685,0
|
|
20230922,150500,129608175,4685,4685,4685,4685,0
|
|
20230922,150400,129608175,4685,4685,4685,4685,0
|
|
20230922,150300,129608175,4685,4685,4685,4685,0
|
|
20230922,150200,129608175,4685,4685,4685,4685,0
|
|
20230922,150100,129608175,4685,4685,4685,4685,0
|
|
20230922,150000,129608175,4685,4685,4685,4685,9
|
|
20230922,145900,129566010,4685,4700,4700,4685,65
|
|
20230922,145800,129261440,4700,4700,4700,4700,0
|
|
20230922,145700,129261440,4700,4700,4700,4700,0
|
|
20230922,145600,129261440,4700,4700,4700,4700,0
|
|
20230922,145500,129261440,4700,4700,4700,4700,0
|
|
20230922,145400,129261440,4700,4700,4700,4700,0
|
|
20230922,145300,129261440,4700,4700,4700,4700,41
|
|
20230922,145200,129068740,4700,4700,4700,4700,0
|
|
20230922,145100,129068740,4700,4700,4700,4700,0
|
|
20230922,145000,129068740,4700,4700,4700,4700,0
|
|
20230922,144900,129068740,4700,4700,4700,4700,2
|
|
20230922,144800,129059340,4700,4700,4700,4700,0
|
|
20230922,144700,129059340,4700,4700,4700,4700,0
|
|
20230922,144600,129059340,4700,4700,4700,4700,1
|
|
20230922,144500,129054640,4700,4700,4700,4700,0
|
|
20230922,144400,129054640,4700,4700,4700,4700,0
|
|
20230922,144300,129054640,4700,4700,4700,4700,0
|
|
20230922,144200,129054640,4700,4700,4700,4700,0
|
|
20230922,144100,129054640,4700,4700,4700,4700,0
|
|
20230922,144000,129054640,4700,4700,4700,4700,0
|
|
20230922,143900,129054640,4700,4700,4700,4700,2
|
|
20230922,143800,129045240,4700,4700,4700,4700,0
|
|
20230922,143700,129045240,4700,4700,4700,4700,10
|
|
20230922,143600,128998240,4700,4700,4700,4700,0
|
|
20230922,143500,128998240,4700,4700,4700,4700,0
|
|
20230922,143400,128998240,4700,4700,4700,4700,0
|
|
20230922,143300,128998240,4700,4700,4700,4700,0
|
|
20230922,143200,128998240,4700,4700,4700,4700,0
|
|
20230922,143100,128998240,4700,4700,4700,4700,0
|
|
20230922,143000,128998240,4700,4700,4700,4700,0
|
|
20230922,142900,128998240,4700,4700,4700,4700,369
|
|
20230922,142800,127263940,4705,4705,4705,4705,60
|
|
20230922,142700,126981640,4710,4710,4710,4710,0
|
|
20230922,142600,126981640,4710,4710,4710,4710,0
|
|
20230922,142500,126981640,4710,4710,4710,4710,0
|
|
20230922,142400,126981640,4710,4710,4710,4710,0
|
|
20230922,142300,126981640,4710,4710,4710,4710,0
|
|
20230922,142200,126981640,4710,4710,4710,4710,0
|
|
20230922,142100,126981640,4710,4710,4710,4710,0
|
|
20230922,142000,126981640,4710,4710,4710,4710,0
|
|
20230922,141900,126981640,4710,4710,4710,4710,0
|
|
20230922,141800,126981640,4710,4710,4710,4710,0
|
|
20230922,141700,126981640,4710,4710,4710,4710,0
|
|
20230922,141600,126981640,4710,4710,4710,4710,10
|
|
20230922,141500,126934540,4715,4715,4715,4715,0
|
|
20230922,141400,126934540,4715,4715,4715,4715,0
|
|
20230922,141300,126934540,4715,4715,4715,4715,68
|
|
20230922,141200,126613920,4720,4720,4720,4720,22
|
|
20230922,141100,126510080,4720,4720,4720,4720,200
|
|
20230922,141000,125566080,4720,4720,4720,4720,0
|
|
20230922,140900,125566080,4720,4720,4720,4720,1
|
|
20230922,140800,125561360,4720,4720,4720,4720,0
|
|
20230922,140700,125561360,4720,4720,4720,4720,0
|
|
20230922,140600,125561360,4720,4720,4720,4720,42
|
|
20230922,140500,125363120,4700,4700,4700,4700,0
|
|
20230922,140400,125363120,4700,4700,4700,4700,0
|
|
20230922,140300,125363120,4700,4700,4700,4700,0
|
|
20230922,140200,125363120,4700,4700,4700,4700,0
|
|
20230922,140100,125363120,4700,4700,4700,4700,80
|
|
20230922,140000,124987120,4700,4700,4700,4700,1
|
|
20230922,135900,124982420,4720,4720,4720,4720,0
|
|
20230922,135800,124982420,4720,4720,4720,4720,0
|
|
20230922,135700,124982420,4720,4720,4720,4720,0
|
|
20230922,135600,124982420,4720,4720,4720,4720,0
|
|
20230922,135500,124982420,4720,4720,4720,4720,0
|
|
20230922,135400,124982420,4720,4720,4720,4720,47
|
|
20230922,135300,124760580,4720,4720,4720,4720,0
|
|
20230922,135200,124760580,4720,4720,4720,4720,0
|
|
20230922,135100,124760580,4720,4720,4720,4720,100
|
|
20230922,135000,124288580,4715,4685,4720,4685,1424
|
|
20230922,134900,117574765,4685,4700,4700,4685,301
|
|
20230922,134800,116163710,4705,4705,4705,4705,0
|
|
20230922,134700,116163710,4705,4705,4705,4705,0
|
|
20230922,134600,116163710,4705,4705,4705,4705,0
|
|
20230922,134500,116163710,4705,4705,4705,4705,0
|
|
20230922,134400,116163710,4705,4705,4705,4705,57
|
|
20230922,134300,115895525,4705,4705,4705,4705,0
|
|
20230922,134200,115895525,4705,4705,4705,4705,0
|
|
20230922,134100,115895525,4705,4705,4705,4705,0
|
|
20230922,134000,115895525,4705,4705,4705,4705,0
|
|
20230922,133900,115895525,4705,4705,4705,4705,0
|
|
20230922,133800,115895525,4705,4705,4705,4705,0
|
|
20230922,133700,115895525,4705,4705,4705,4705,46
|
|
20230922,133600,115679095,4710,4710,4710,4710,0
|
|
20230922,133500,115679095,4710,4710,4710,4710,0
|
|
20230922,133400,115679095,4710,4715,4715,4710,46
|
|
20230922,133300,115462255,4715,4715,4715,4715,0
|
|
20230922,133200,115462255,4715,4715,4715,4715,0
|
|
20230922,133100,115462255,4715,4715,4715,4715,0
|
|
20230922,133000,115462255,4715,4715,4715,4715,345
|
|
20230922,132900,113835580,4715,4715,4715,4715,0
|
|
20230922,132800,113835580,4715,4715,4715,4715,40
|
|
20230922,132700,113646980,4710,4710,4710,4710,0
|
|
20230922,132600,113646980,4710,4710,4710,4710,0
|
|
20230922,132500,113646980,4710,4710,4710,4710,0
|
|
20230922,132400,113646980,4710,4710,4710,4710,0
|
|
20230922,132300,113646980,4710,4710,4710,4710,0
|
|
20230922,132200,113646980,4710,4710,4710,4710,0
|
|
20230922,132100,113646980,4710,4710,4710,4710,105
|
|
20230922,132000,113152430,4710,4710,4710,4710,0
|
|
20230922,131900,113152430,4710,4710,4710,4710,0
|
|
20230922,131800,113152430,4710,4710,4710,4710,0
|
|
20230922,131700,113152430,4710,4710,4710,4710,0
|
|
20230922,131600,113152430,4710,4710,4710,4710,0
|
|
20230922,131500,113152430,4710,4710,4710,4710,0
|
|
20230922,131400,113152430,4710,4710,4710,4710,0
|
|
20230922,131300,113152430,4710,4710,4710,4710,103
|
|
20230922,131200,112667300,4710,4710,4710,4710,1
|
|
20230922,131100,112662590,4695,4710,4710,4695,171
|
|
20230922,131000,111859730,4700,4700,4700,4700,0
|
|
20230922,130900,111859730,4700,4700,4700,4700,0
|
|
20230922,130800,111859730,4700,4700,4700,4700,0
|
|
20230922,130700,111859730,4700,4700,4700,4700,0
|
|
20230922,130600,111859730,4700,4700,4700,4700,0
|
|
20230922,130500,111859730,4700,4700,4700,4700,0
|
|
20230922,130400,111859730,4700,4700,4700,4700,0
|
|
20230922,130300,111859730,4700,4700,4700,4700,0
|
|
20230922,130200,111859730,4700,4700,4700,4700,0
|
|
20230922,130100,111859730,4700,4700,4700,4700,0
|
|
20230922,130000,111859730,4700,4700,4700,4700,0
|
|
20230922,125900,111859730,4700,4700,4700,4700,0
|
|
20230922,125800,111859730,4700,4700,4700,4700,0
|
|
20230922,125700,111859730,4700,4700,4700,4700,0
|
|
20230922,125600,111859730,4700,4700,4700,4700,63
|
|
20230922,125500,111563630,4710,4710,4710,4710,0
|
|
20230922,125400,111563630,4710,4710,4710,4710,0
|
|
20230922,125300,111563630,4710,4710,4710,4710,43
|
|
20230922,125200,111361100,4710,4710,4710,4710,1
|
|
20230922,125100,111356390,4705,4705,4705,4705,10
|
|
20230922,125000,111309340,4715,4715,4715,4715,0
|
|
20230922,124900,111309340,4715,4715,4715,4715,10
|
|
20230922,124800,111262190,4710,4710,4710,4710,0
|
|
20230922,124700,111262190,4710,4710,4710,4710,29
|
|
20230922,124600,111125600,4715,4715,4715,4715,0
|
|
20230922,124500,111125600,4715,4715,4715,4715,0
|
|
20230922,124400,111125600,4715,4715,4715,4715,0
|
|
20230922,124300,111125600,4715,4715,4715,4715,25
|
|
20230922,124200,111007725,4715,4715,4715,4715,0
|
|
20230922,124100,111007725,4715,4715,4715,4715,0
|
|
20230922,124000,111007725,4715,4715,4715,4715,0
|
|
20230922,123900,111007725,4715,4715,4715,4715,20
|
|
20230922,123800,110913425,4715,4715,4715,4715,0
|
|
20230922,123700,110913425,4715,4715,4715,4715,0
|
|
20230922,123600,110913425,4715,4715,4715,4715,0
|
|
20230922,123500,110913425,4715,4710,4715,4710,37
|
|
20230922,123400,110739035,4710,4710,4710,4710,1
|
|
20230922,123300,110734325,4680,4680,4680,4680,0
|
|
20230922,123200,110734325,4680,4680,4680,4680,0
|
|
20230922,123100,110734325,4680,4680,4680,4680,7
|
|
20230922,123000,110701565,4705,4705,4705,4705,0
|
|
20230922,122900,110701565,4705,4700,4705,4700,22
|
|
20230922,122800,110598065,4695,4685,4695,4685,3
|
|
20230922,122700,110583990,4680,4680,4680,4680,0
|
|
20230922,122600,110583990,4680,4680,4680,4680,0
|
|
20230922,122500,110583990,4680,4680,4680,4680,0
|
|
20230922,122400,110583990,4680,4680,4680,4680,0
|
|
20230922,122300,110583990,4680,4680,4680,4680,500
|
|
20230922,122200,108243990,4660,4660,4660,4660,0
|
|
20230922,122100,108243990,4660,4660,4660,4660,0
|
|
20230922,122000,108243990,4660,4660,4660,4660,0
|
|
20230922,121900,108243990,4660,4660,4660,4660,0
|
|
20230922,121800,108243990,4660,4660,4660,4660,0
|
|
20230922,121700,108243990,4660,4660,4660,4660,0
|
|
20230922,121600,108243990,4660,4660,4660,4660,0
|
|
20230922,121500,108243990,4660,4660,4660,4660,0
|
|
20230922,121400,108243990,4660,4660,4660,4660,0
|
|
20230922,121300,108243990,4660,4660,4660,4660,0
|
|
20230922,121200,108243990,4660,4660,4660,4660,0
|
|
20230922,121100,108243990,4660,4660,4660,4660,0
|
|
20230922,121000,108243990,4660,4660,4660,4660,0
|
|
20230922,120900,108243990,4660,4660,4660,4660,0
|
|
20230922,120800,108243990,4660,4660,4660,4660,0
|
|
20230922,120700,108243990,4660,4690,4690,4660,1500
|
|
20230922,120600,101253325,4695,4700,4700,4695,75
|
|
20230922,120500,100901020,4700,4700,4700,4700,0
|
|
20230922,120400,100901020,4700,4700,4700,4700,0
|
|
20230922,120300,100901020,4700,4700,4700,4700,14
|
|
20230922,120200,100835220,4700,4700,4700,4700,1
|
|
20230922,120100,100830520,4730,4730,4730,4730,0
|
|
20230922,120000,100830520,4730,4730,4730,4730,7
|
|
20230922,115900,100797410,4710,4710,4710,4710,0
|
|
20230922,115800,100797410,4710,4710,4710,4710,83
|
|
20230922,115700,100406480,4730,4730,4730,4730,2
|
|
20230922,115600,100397020,4730,4730,4730,4730,2
|
|
20230922,115500,100387560,4730,4730,4730,4730,2
|
|
20230922,115400,100378100,4730,4730,4730,4730,0
|
|
20230922,115300,100378100,4730,4720,4730,4720,538
|
|
20230922,115200,97838710,4730,4710,4730,4710,109
|
|
20230922,115100,97324230,4710,4725,4725,4710,66
|
|
20230922,115000,97012785,4730,4730,4730,4730,0
|
|
20230922,114900,97012785,4730,4730,4730,4730,2
|
|
20230922,114800,97003325,4730,4720,4730,4715,57
|
|
20230922,114700,96734275,4720,4720,4720,4720,3
|
|
20230922,114600,96720115,4720,4720,4720,4720,10
|
|
20230922,114500,96672915,4720,4715,4720,4715,3
|
|
20230922,114400,96658760,4720,4715,4720,4715,5
|
|
20230922,114300,96635165,4720,4720,4720,4720,40
|
|
20230922,114200,96446365,4720,4720,4720,4720,3
|
|
20230922,114100,96432205,4720,4720,4720,4720,3
|
|
20230922,114000,96418045,4720,4720,4720,4720,3
|
|
20230922,113900,96403885,4715,4715,4715,4715,0
|
|
20230922,113800,96403885,4715,4715,4715,4715,22
|
|
20230922,113700,96300155,4715,4715,4715,4715,2
|
|
20230922,113600,96290725,4720,4720,4720,4720,3
|
|
20230922,113500,96276565,4725,4725,4725,4725,116
|
|
20230922,113400,95728465,4725,4725,4725,4725,4
|
|
20230922,113300,95709565,4725,4725,4725,4725,0
|
|
20230922,113200,95709565,4725,4720,4725,4720,34
|
|
20230922,113100,95548995,4720,4720,4720,4720,0
|
|
20230922,113000,95548995,4720,4720,4720,4720,3
|
|
20230922,112900,95534835,4725,4730,4730,4725,3
|
|
20230922,112800,95520655,4730,4725,4730,4725,48
|
|
20230922,112700,95293665,4730,4730,4730,4730,3
|
|
20230922,112600,95279475,4725,4725,4725,4725,2
|
|
20230922,112500,95270025,4715,4680,4720,4680,1035
|
|
20230922,112400,90389975,4715,4715,4715,4715,0
|
|
20230922,112300,90389975,4715,4715,4715,4715,4
|
|
20230922,112200,90371115,4715,4715,4715,4715,0
|
|
20230922,112100,90371115,4715,4715,4715,4715,3
|
|
20230922,112000,90356970,4710,4710,4710,4710,101
|
|
20230922,111900,89881260,4710,4710,4710,4710,4
|
|
20230922,111800,89862420,4710,4710,4710,4710,0
|
|
20230922,111700,89862420,4710,4690,4710,4690,49
|
|
20230922,111600,89631720,4665,4700,4700,4610,6503
|
|
20230922,111500,59570920,4700,4695,4700,4695,166
|
|
20230922,111400,58791435,4695,4695,4695,4695,5
|
|
20230922,111300,58767960,4695,4695,4695,4695,1
|
|
20230922,111200,58763265,4695,4695,4695,4695,2
|
|
20230922,111100,58753875,4695,4695,4695,4695,2
|
|
20230922,111000,58744485,4690,4690,4690,4690,1
|
|
20230922,110900,58739795,4695,4695,4695,4695,1
|
|
20230922,110800,58735100,4695,4695,4695,4695,4
|
|
20230922,110700,58716320,4695,4695,4695,4695,0
|
|
20230922,110600,58716320,4695,4695,4695,4695,3
|
|
20230922,110500,58702235,4695,4695,4695,4695,0
|
|
20230922,110400,58702235,4695,4695,4695,4695,5
|
|
20230922,110300,58678760,4695,4695,4695,4695,50
|
|
20230922,110200,58444010,4695,4695,4695,4695,8
|
|
20230922,110100,58406450,4695,4695,4695,4695,2
|
|
20230922,110000,58397060,4695,4695,4695,4695,42
|
|
20230922,105900,58199870,4695,4680,4695,4680,1056
|
|
20230922,105800,53257210,4670,4670,4670,4670,64
|
|
20230922,105700,52958330,4670,4670,4670,4670,4
|
|
20230922,105600,52939650,4670,4670,4670,4670,41
|
|
20230922,105500,52748180,4680,4680,4680,4680,3
|
|
20230922,105400,52734140,4680,4680,4680,4680,0
|
|
20230922,105300,52734140,4680,4680,4680,4680,4
|
|
20230922,105200,52715420,4680,4680,4680,4680,0
|
|
20230922,105100,52715420,4680,4680,4680,4680,3
|
|
20230922,105000,52701380,4680,4680,4680,4680,49
|
|
20230922,104900,52472060,4680,4680,4680,4680,341
|
|
20230922,104800,50876180,4680,4680,4680,4680,195
|
|
20230922,104700,49963580,4680,4680,4680,4680,0
|
|
20230922,104600,49963580,4680,4680,4680,4680,6
|
|
20230922,104500,49935500,4675,4675,4675,4675,0
|
|
20230922,104400,49935500,4675,4675,4675,4675,2
|
|
20230922,104300,49926150,4665,4665,4665,4665,96
|
|
20230922,104200,49478310,4665,4665,4665,4665,5
|
|
20230922,104100,49454985,4665,4665,4665,4665,0
|
|
20230922,104000,49454985,4665,4665,4665,4665,3
|
|
20230922,103900,49440990,4665,4665,4665,4665,0
|
|
20230922,103800,49440990,4665,4665,4665,4665,7
|
|
20230922,103700,49408335,4655,4655,4655,4655,35
|
|
20230922,103600,49245410,4655,4655,4655,4655,2
|
|
20230922,103500,49236100,4665,4665,4665,4665,0
|
|
20230922,103400,49236100,4665,4645,4665,4645,4
|
|
20230922,103300,49217460,4645,4645,4645,4645,17
|
|
20230922,103200,49138495,4645,4645,4645,4645,55
|
|
20230922,103100,48883020,4645,4650,4660,4645,634
|
|
20230922,103000,45934320,4650,4650,4650,4650,5
|
|
20230922,102900,45911070,4650,4650,4650,4650,3
|
|
20230922,102800,45897120,4645,4645,4645,4645,108
|
|
20230922,102700,45395460,4645,4645,4645,4645,6
|
|
20230922,102600,45367590,4630,4630,4630,4630,58
|
|
20230922,102500,45099050,4630,4640,4640,4630,43
|
|
20230922,102400,44899710,4640,4640,4640,4640,0
|
|
20230922,102300,44899710,4640,4640,4640,4640,5
|
|
20230922,102200,44876510,4640,4640,4640,4640,0
|
|
20230922,102100,44876510,4640,4640,4640,4640,28
|
|
20230922,102000,44746590,4640,4640,4640,4640,103
|
|
20230922,101900,44268670,4640,4640,4640,4640,3
|
|
20230922,101800,44254750,4640,4640,4640,4640,0
|
|
20230922,101700,44254750,4640,4640,4640,4640,0
|
|
20230922,101600,44254750,4640,4640,4640,4640,5
|
|
20230922,101500,44231550,4640,4640,4640,4640,0
|
|
20230922,101400,44231550,4640,4640,4640,4640,3
|
|
20230922,101300,44217630,4635,4635,4635,4635,0
|
|
20230922,101200,44217630,4635,4625,4635,4625,17
|
|
20230922,101100,44138955,4625,4625,4625,4625,30
|
|
20230922,101000,44000205,4625,4625,4625,4625,2
|
|
20230922,100900,43990955,4630,4630,4630,4630,2
|
|
20230922,100800,43981695,4630,4630,4630,4630,3
|
|
20230922,100700,43967805,4630,4630,4630,4630,0
|
|
20230922,100600,43967805,4630,4630,4630,4630,2
|
|
20230922,100500,43958545,4635,4635,4635,4635,3
|
|
20230922,100400,43944640,4635,4635,4635,4635,0
|
|
20230922,100300,43944640,4635,4635,4635,4635,3
|
|
20230922,100200,43930735,4605,4610,4610,4605,271
|
|
20230922,100100,42682210,4615,4615,4615,4610,12
|
|
20230922,100000,42626860,4635,4635,4635,4635,0
|
|
20230922,095900,42626860,4635,4635,4635,4635,2
|
|
20230922,095800,42617590,4615,4615,4615,4615,70
|
|
20230922,095700,42294540,4635,4635,4635,4635,5
|
|
20230922,095600,42271365,4635,4635,4635,4635,1
|
|
20230922,095500,42266730,4630,4630,4630,4630,2
|
|
20230922,095400,42257470,4630,4635,4635,4630,8
|
|
20230922,095300,42220420,4635,4635,4635,4635,3
|
|
20230922,095200,42206515,4630,4630,4630,4630,94
|
|
20230922,095100,41771295,4630,4630,4630,4630,3
|
|
20230922,095000,41757405,4625,4630,4630,4625,4
|
|
20230922,094900,41738890,4625,4625,4625,4625,0
|
|
20230922,094800,41738890,4625,4625,4625,4625,1
|
|
20230922,094700,41734265,4615,4615,4615,4615,76
|
|
20230922,094600,41383525,4615,4615,4615,4615,180
|
|
20230922,094500,40552825,4635,4635,4635,4635,0
|
|
20230922,094400,40552825,4635,4635,4635,4635,2
|
|
20230922,094300,40543555,4635,4635,4635,4635,2
|
|
20230922,094200,40534285,4635,4620,4635,4620,119
|
|
20230922,094100,39984460,4620,4620,4620,4620,14
|
|
20230922,094000,39919780,4635,4635,4635,4635,4
|
|
20230922,093900,39901240,4620,4630,4635,4620,6
|
|
20230922,093800,39873455,4630,4630,4630,4630,3
|
|
20230922,093700,39859565,4625,4630,4630,4625,31
|
|
20230922,093600,39716090,4630,4630,4630,4630,4
|
|
20230922,093500,39697570,4630,4630,4630,4630,2
|
|
20230922,093400,39688310,4630,4630,4630,4630,1
|
|
20230922,093300,39683680,4630,4605,4630,4600,1402
|
|
20230922,093200,33234390,4630,4630,4630,4630,2
|
|
20230922,093100,33225130,4630,4605,4630,4605,500
|
|
20230922,093000,30922305,4650,4650,4650,4650,0
|
|
20230922,092900,30922305,4650,4650,4650,4650,2
|
|
20230922,092800,30913005,4650,4650,4650,4650,2
|
|
20230922,092700,30903705,4650,4625,4650,4610,203
|
|
20230922,092600,29967470,4630,4630,4630,4630,1
|
|
20230922,092500,29962840,4635,4635,4635,4635,4
|
|
20230922,092400,29944300,4635,4635,4635,4635,149
|
|
20230922,092300,29253685,4665,4665,4665,4665,2
|
|
20230922,092200,29244355,4665,4640,4665,4640,141
|
|
20230922,092100,28590090,4665,4645,4665,4645,225
|
|
20230922,092000,27542605,4645,4630,4645,4630,10
|
|
20230922,091900,27496260,4625,4625,4625,4625,13
|
|
20230922,091800,27436135,4630,4630,4630,4630,2
|
|
20230922,091700,27426875,4620,4615,4620,4615,547
|
|
20230922,091600,24899975,4615,4610,4615,4610,26
|
|
20230922,091500,24779990,4615,4615,4615,4615,20
|
|
20230922,091400,24687690,4615,4615,4615,4615,503
|
|
20230922,091300,22366345,4615,4600,4615,4600,21
|
|
20230922,091200,22269715,4600,4615,4615,4600,502
|
|
20230922,091100,19960480,4620,4620,4620,4620,1
|
|
20230922,091000,19955860,4615,4615,4615,4615,28
|
|
20230922,090900,19826640,4610,4610,4610,4610,4
|
|
20230922,090800,19808200,4620,4620,4620,4620,0
|
|
20230922,090700,19808200,4620,4620,4620,4620,0
|
|
20230922,090600,19808200,4620,4590,4620,4580,860
|
|
20230922,090500,15863420,4625,4625,4625,4625,0
|
|
20230922,090400,15863420,4625,4625,4625,4625,10
|
|
20230922,090300,15817170,4590,4590,4590,4590,500
|
|
20230922,090200,13522170,4585,4600,4600,4585,122
|
|
20230922,090100,12962650,4645,4645,4645,4645,0
|
|
20230922,090000,12962650,4645,4585,4645,4585,2827
|