618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191500,99876720,4635,4635,4635,4635,602
|
|
20230926,191400,99876720,4635,4635,4635,4635,0
|
|
20230926,191300,99876720,4635,4635,4635,4635,0
|
|
20230926,191200,99876720,4635,4635,4635,4635,0
|
|
20230926,191100,99876720,4635,4635,4635,4635,0
|
|
20230926,191000,99876720,4635,4635,4635,4635,0
|
|
20230926,190900,99876720,4635,4635,4635,4635,0
|
|
20230926,190800,99876720,4635,4635,4635,4635,0
|
|
20230926,190700,99876720,4635,4635,4635,4635,0
|
|
20230926,190600,99876720,4635,4635,4635,4635,0
|
|
20230926,190500,99876720,4635,4635,4635,4635,0
|
|
20230926,190400,99876720,4635,4635,4635,4635,0
|
|
20230926,190300,99876720,4635,4635,4635,4635,0
|
|
20230926,190200,99876720,4635,4635,4635,4635,0
|
|
20230926,190100,99876720,4635,4635,4635,4635,0
|
|
20230926,190000,99876720,4635,4635,4635,4635,0
|
|
20230926,185900,99876720,4635,4635,4635,4635,0
|
|
20230926,185800,99876720,4635,4635,4635,4635,0
|
|
20230926,185700,99876720,4635,4635,4635,4635,0
|
|
20230926,185600,99876720,4635,4635,4635,4635,0
|
|
20230926,185500,99876720,4635,4635,4635,4635,0
|
|
20230926,185400,99876720,4635,4635,4635,4635,0
|
|
20230926,185300,99876720,4635,4635,4635,4635,0
|
|
20230926,185200,99876720,4635,4635,4635,4635,0
|
|
20230926,185100,99876720,4635,4635,4635,4635,0
|
|
20230926,185000,99876720,4635,4635,4635,4635,0
|
|
20230926,184900,99876720,4635,4635,4635,4635,0
|
|
20230926,184800,99876720,4635,4635,4635,4635,0
|
|
20230926,184700,99876720,4635,4635,4635,4635,0
|
|
20230926,184600,99876720,4635,4635,4635,4635,0
|
|
20230926,184500,99876720,4635,4635,4635,4635,602
|
|
20230926,184400,99876720,4635,4635,4635,4635,0
|
|
20230926,184300,99876720,4635,4635,4635,4635,0
|
|
20230926,184200,99876720,4635,4635,4635,4635,0
|
|
20230926,184100,99876720,4635,4635,4635,4635,0
|
|
20230926,184000,99876720,4635,4635,4635,4635,0
|
|
20230926,183900,99876720,4635,4635,4635,4635,0
|
|
20230926,183800,99876720,4635,4635,4635,4635,0
|
|
20230926,183700,99876720,4635,4635,4635,4635,0
|
|
20230926,183600,99876720,4635,4635,4635,4635,0
|
|
20230926,183500,99876720,4635,4635,4635,4635,0
|
|
20230926,183400,99876720,4635,4635,4635,4635,0
|
|
20230926,183300,99876720,4635,4635,4635,4635,0
|
|
20230926,183200,99876720,4635,4635,4635,4635,0
|
|
20230926,183100,99876720,4635,4635,4635,4635,0
|
|
20230926,183000,99876720,4635,4635,4635,4635,0
|
|
20230926,182900,99876720,4635,4635,4635,4635,0
|
|
20230926,182800,99876720,4635,4635,4635,4635,0
|
|
20230926,182700,99876720,4635,4635,4635,4635,0
|
|
20230926,182600,99876720,4635,4635,4635,4635,0
|
|
20230926,182500,99876720,4635,4635,4635,4635,0
|
|
20230926,182400,99876720,4635,4635,4635,4635,0
|
|
20230926,182300,99876720,4635,4635,4635,4635,0
|
|
20230926,182200,99876720,4635,4635,4635,4635,0
|
|
20230926,182100,99876720,4635,4635,4635,4635,0
|
|
20230926,182000,99876720,4635,4635,4635,4635,0
|
|
20230926,181900,99876720,4635,4635,4635,4635,0
|
|
20230926,181800,99876720,4635,4635,4635,4635,0
|
|
20230926,181700,99876720,4635,4635,4635,4635,0
|
|
20230926,181600,99876720,4635,4635,4635,4635,0
|
|
20230926,181500,99876720,4635,4635,4635,4635,602
|
|
20230926,181400,99876720,4635,4635,4635,4635,0
|
|
20230926,181300,99876720,4635,4635,4635,4635,0
|
|
20230926,181200,99876720,4635,4635,4635,4635,0
|
|
20230926,181100,99876720,4635,4635,4635,4635,0
|
|
20230926,181000,99876720,4635,4635,4635,4635,0
|
|
20230926,180900,99876720,4635,4635,4635,4635,0
|
|
20230926,180800,99876720,4635,4635,4635,4635,0
|
|
20230926,180700,99876720,4635,4635,4635,4635,0
|
|
20230926,180600,99876720,4635,4635,4635,4635,0
|
|
20230926,180500,99876720,4635,4635,4635,4635,0
|
|
20230926,180400,99876720,4635,4635,4635,4635,0
|
|
20230926,180300,99876720,4635,4635,4635,4635,0
|
|
20230926,180200,99876720,4635,4635,4635,4635,0
|
|
20230926,180100,99876720,4635,4635,4635,4635,0
|
|
20230926,180000,99876720,4635,4635,4635,4635,0
|
|
20230926,175900,99876720,4635,4635,4635,4635,0
|
|
20230926,175800,99876720,4635,4635,4635,4635,0
|
|
20230926,175700,99876720,4635,4635,4635,4635,0
|
|
20230926,175600,99876720,4635,4635,4635,4635,0
|
|
20230926,175500,99876720,4635,4635,4635,4635,0
|
|
20230926,175400,99876720,4635,4635,4635,4635,0
|
|
20230926,175300,99876720,4635,4635,4635,4635,0
|
|
20230926,175200,99876720,4635,4635,4635,4635,0
|
|
20230926,175100,99876720,4635,4635,4635,4635,0
|
|
20230926,175000,99876720,4635,4635,4635,4635,0
|
|
20230926,174900,99876720,4635,4635,4635,4635,0
|
|
20230926,174800,99876720,4635,4635,4635,4635,0
|
|
20230926,174700,99876720,4635,4635,4635,4635,0
|
|
20230926,174600,99876720,4635,4635,4635,4635,0
|
|
20230926,174500,99876720,4635,4635,4635,4635,602
|
|
20230926,174400,99876720,4635,4635,4635,4635,0
|
|
20230926,174300,99876720,4635,4635,4635,4635,0
|
|
20230926,174200,99876720,4635,4635,4635,4635,0
|
|
20230926,174100,99876720,4635,4635,4635,4635,0
|
|
20230926,174000,99876720,4635,4635,4635,4635,0
|
|
20230926,173900,99876720,4635,4635,4635,4635,0
|
|
20230926,173800,99876720,4635,4635,4635,4635,0
|
|
20230926,173700,99876720,4635,4635,4635,4635,0
|
|
20230926,173600,99876720,4635,4635,4635,4635,0
|
|
20230926,173500,99876720,4635,4635,4635,4635,0
|
|
20230926,173400,99876720,4635,4635,4635,4635,0
|
|
20230926,173300,99876720,4635,4635,4635,4635,0
|
|
20230926,173200,99876720,4635,4635,4635,4635,0
|
|
20230926,173100,99876720,4635,4635,4635,4635,0
|
|
20230926,173000,99876720,4635,4635,4635,4635,0
|
|
20230926,172900,99876720,4635,4635,4635,4635,0
|
|
20230926,172800,99876720,4635,4635,4635,4635,0
|
|
20230926,172700,99876720,4635,4635,4635,4635,0
|
|
20230926,172600,99876720,4635,4635,4635,4635,0
|
|
20230926,172500,99876720,4635,4635,4635,4635,0
|
|
20230926,172400,99876720,4635,4635,4635,4635,0
|
|
20230926,172300,99876720,4635,4635,4635,4635,0
|
|
20230926,172200,99876720,4635,4635,4635,4635,0
|
|
20230926,172100,99876720,4635,4635,4635,4635,0
|
|
20230926,172000,99876720,4635,4635,4635,4635,0
|
|
20230926,171900,99876720,4635,4635,4635,4635,0
|
|
20230926,171800,99876720,4635,4635,4635,4635,0
|
|
20230926,171700,99876720,4635,4635,4635,4635,0
|
|
20230926,171600,99876720,4635,4635,4635,4635,0
|
|
20230926,171500,99876720,4635,4635,4635,4635,602
|
|
20230926,171400,99876720,4635,4635,4635,4635,0
|
|
20230926,171300,99876720,4635,4635,4635,4635,0
|
|
20230926,171200,99876720,4635,4635,4635,4635,0
|
|
20230926,171100,99876720,4635,4635,4635,4635,0
|
|
20230926,171000,99876720,4635,4635,4635,4635,0
|
|
20230926,170900,99876720,4635,4635,4635,4635,0
|
|
20230926,170800,99876720,4635,4635,4635,4635,0
|
|
20230926,170700,99876720,4635,4635,4635,4635,0
|
|
20230926,170600,99876720,4635,4635,4635,4635,0
|
|
20230926,170500,99876720,4635,4635,4635,4635,0
|
|
20230926,170400,99876720,4635,4635,4635,4635,0
|
|
20230926,170300,99876720,4635,4635,4635,4635,0
|
|
20230926,170200,99876720,4635,4635,4635,4635,0
|
|
20230926,170100,99876720,4635,4635,4635,4635,0
|
|
20230926,170000,99876720,4635,4635,4635,4635,0
|
|
20230926,165900,99876720,4635,4635,4635,4635,0
|
|
20230926,165800,99876720,4635,4635,4635,4635,0
|
|
20230926,165700,99876720,4635,4635,4635,4635,0
|
|
20230926,165600,99876720,4635,4635,4635,4635,0
|
|
20230926,165500,99876720,4635,4635,4635,4635,0
|
|
20230926,165400,99876720,4635,4635,4635,4635,0
|
|
20230926,165300,99876720,4635,4635,4635,4635,0
|
|
20230926,165200,99876720,4635,4635,4635,4635,0
|
|
20230926,165100,99876720,4635,4635,4635,4635,0
|
|
20230926,165000,99876720,4635,4635,4635,4635,0
|
|
20230926,164900,99876720,4635,4635,4635,4635,0
|
|
20230926,164800,99876720,4635,4635,4635,4635,0
|
|
20230926,164700,99876720,4635,4635,4635,4635,0
|
|
20230926,164600,99876720,4635,4635,4635,4635,0
|
|
20230926,164500,99876720,4635,4635,4635,4635,602
|
|
20230926,164400,99876720,4635,4635,4635,4635,0
|
|
20230926,164300,99876720,4635,4635,4635,4635,0
|
|
20230926,164200,99876720,4635,4635,4635,4635,0
|
|
20230926,164100,99876720,4635,4635,4635,4635,0
|
|
20230926,164000,99876720,4635,4635,4635,4635,0
|
|
20230926,163900,99876720,4635,4635,4635,4635,0
|
|
20230926,163800,99876720,4635,4635,4635,4635,0
|
|
20230926,163700,99876720,4635,4635,4635,4635,0
|
|
20230926,163600,99876720,4635,4635,4635,4635,0
|
|
20230926,163500,99876720,4635,4635,4635,4635,0
|
|
20230926,163400,99876720,4635,4635,4635,4635,0
|
|
20230926,163300,99876720,4635,4635,4635,4635,0
|
|
20230926,163200,99876720,4635,4635,4635,4635,0
|
|
20230926,163100,99876720,4635,4635,4635,4635,0
|
|
20230926,163000,99876720,4635,4635,4635,4635,0
|
|
20230926,162900,99876720,4635,4635,4635,4635,0
|
|
20230926,162800,99876720,4635,4635,4635,4635,0
|
|
20230926,162700,99876720,4635,4635,4635,4635,0
|
|
20230926,162600,99876720,4635,4635,4635,4635,0
|
|
20230926,162500,99876720,4635,4635,4635,4635,0
|
|
20230926,162400,99876720,4635,4635,4635,4635,0
|
|
20230926,162300,99876720,4635,4635,4635,4635,0
|
|
20230926,162200,99876720,4635,4635,4635,4635,0
|
|
20230926,162100,99876720,4635,4635,4635,4635,0
|
|
20230926,162000,99876720,4635,4635,4635,4635,0
|
|
20230926,161900,99876720,4635,4635,4635,4635,0
|
|
20230926,161800,99876720,4635,4635,4635,4635,0
|
|
20230926,161700,99876720,4635,4635,4635,4635,0
|
|
20230926,161600,99876720,4635,4635,4635,4635,0
|
|
20230926,161500,99876720,4635,4635,4635,4635,602
|
|
20230926,161400,99876720,4635,4635,4635,4635,0
|
|
20230926,161300,99876720,4635,4635,4635,4635,0
|
|
20230926,161200,99876720,4635,4635,4635,4635,0
|
|
20230926,161100,99876720,4635,4635,4635,4635,0
|
|
20230926,161000,99876720,4635,4635,4635,4635,0
|
|
20230926,160900,99876720,4635,4635,4635,4635,0
|
|
20230926,160800,99876720,4635,4635,4635,4635,0
|
|
20230926,160700,99876720,4635,4635,4635,4635,0
|
|
20230926,160600,99876720,4635,4635,4635,4635,0
|
|
20230926,160500,99876720,4635,4635,4635,4635,0
|
|
20230926,160400,99876720,4635,4635,4635,4635,0
|
|
20230926,160300,99876720,4635,4635,4635,4635,0
|
|
20230926,160200,99876720,4635,4635,4635,4635,0
|
|
20230926,160100,99876720,4635,4635,4635,4635,0
|
|
20230926,160000,99876720,4635,4635,4635,4635,0
|
|
20230926,155900,99876720,4635,4635,4635,4635,0
|
|
20230926,155800,99876720,4635,4635,4635,4635,0
|
|
20230926,155700,99876720,4635,4635,4635,4635,0
|
|
20230926,155600,99876720,4635,4635,4635,4635,0
|
|
20230926,155500,99876720,4635,4635,4635,4635,0
|
|
20230926,155400,99876720,4635,4635,4635,4635,0
|
|
20230926,155300,99876720,4635,4635,4635,4635,0
|
|
20230926,155200,99876720,4635,4635,4635,4635,0
|
|
20230926,155100,99876720,4635,4635,4635,4635,0
|
|
20230926,155000,99876720,4635,4635,4635,4635,0
|
|
20230926,154900,99876720,4635,4635,4635,4635,0
|
|
20230926,154800,99876720,4635,4635,4635,4635,0
|
|
20230926,154700,99876720,4635,4635,4635,4635,0
|
|
20230926,154600,99876720,4635,4635,4635,4635,0
|
|
20230926,154500,99876720,4635,4635,4635,4635,602
|
|
20230926,154400,99876720,4635,4635,4635,4635,0
|
|
20230926,154300,99876720,4635,4635,4635,4635,0
|
|
20230926,154200,99876720,4635,4635,4635,4635,0
|
|
20230926,154100,99876720,4635,4635,4635,4635,0
|
|
20230926,154000,99876720,4635,4635,4635,4635,0
|
|
20230926,153900,99876720,4635,4635,4635,4635,0
|
|
20230926,153800,99876720,4635,4635,4635,4635,0
|
|
20230926,153700,99876720,4635,4635,4635,4635,0
|
|
20230926,153600,99876720,4635,4635,4635,4635,0
|
|
20230926,153500,99876720,4635,4635,4635,4635,0
|
|
20230926,153400,99876720,4635,4635,4635,4635,0
|
|
20230926,153300,99876720,4635,4635,4635,4635,0
|
|
20230926,153200,99876720,4635,4635,4635,4635,0
|
|
20230926,153100,99876720,4635,4635,4635,4635,0
|
|
20230926,153000,99876720,4635,4635,4635,4635,602
|
|
20230926,152900,97086450,4630,4630,4630,4630,0
|
|
20230926,152800,97086450,4630,4630,4630,4630,0
|
|
20230926,152700,97086450,4630,4630,4630,4630,0
|
|
20230926,152600,97086450,4630,4630,4630,4630,0
|
|
20230926,152500,97086450,4630,4630,4630,4630,0
|
|
20230926,152400,97086450,4630,4630,4630,4630,0
|
|
20230926,152300,97086450,4630,4630,4630,4630,0
|
|
20230926,152200,97086450,4630,4630,4630,4630,0
|
|
20230926,152100,97086450,4630,4630,4630,4630,0
|
|
20230926,152000,97086450,4630,4630,4630,4630,0
|
|
20230926,151900,97086450,4630,4620,4630,4620,4
|
|
20230926,151800,97067940,4620,4620,4620,4620,0
|
|
20230926,151700,97067940,4620,4620,4620,4620,1
|
|
20230926,151600,97063320,4620,4600,4620,4600,11
|
|
20230926,151500,97012540,4620,4615,4620,4600,2196
|
|
20230926,151400,86906445,4600,4600,4600,4600,30
|
|
20230926,151300,86768445,4620,4620,4620,4620,37
|
|
20230926,151200,86597505,4620,4620,4620,4620,0
|
|
20230926,151100,86597505,4620,4620,4620,4620,10
|
|
20230926,151000,86551305,4620,4620,4620,4620,0
|
|
20230926,150900,86551305,4620,4620,4620,4620,0
|
|
20230926,150800,86551305,4620,4605,4620,4600,1898
|
|
20230926,150700,77818930,4600,4600,4600,4600,0
|
|
20230926,150600,77818930,4600,4600,4600,4600,0
|
|
20230926,150500,77818930,4600,4600,4600,4600,0
|
|
20230926,150400,77818930,4600,4600,4600,4600,0
|
|
20230926,150300,77818930,4600,4600,4600,4600,0
|
|
20230926,150200,77818930,4600,4600,4600,4600,0
|
|
20230926,150100,77818930,4600,4605,4605,4600,854
|
|
20230926,150000,73888275,4620,4620,4620,4620,4
|
|
20230926,145900,73869795,4620,4620,4620,4620,0
|
|
20230926,145800,73869795,4620,4620,4620,4620,1
|
|
20230926,145700,73865175,4620,4620,4620,4620,1
|
|
20230926,145600,73860555,4620,4620,4620,4620,3
|
|
20230926,145500,73846695,4620,4620,4620,4620,1
|
|
20230926,145400,73842075,4620,4620,4620,4600,1638
|
|
20230926,145300,66303600,4620,4620,4620,4620,2
|
|
20230926,145200,66294360,4620,4620,4620,4620,0
|
|
20230926,145100,66294360,4620,4620,4620,4620,3
|
|
20230926,145000,66280500,4620,4620,4620,4620,3
|
|
20230926,144900,66266640,4620,4620,4620,4620,2
|
|
20230926,144800,66257400,4620,4620,4620,4620,69
|
|
20230926,144700,65938620,4620,4630,4630,4620,68
|
|
20230926,144600,65624445,4630,4630,4630,4630,3
|
|
20230926,144500,65610555,4630,4630,4630,4630,1
|
|
20230926,144400,65605925,4630,4630,4630,4630,1
|
|
20230926,144300,65601295,4630,4630,4630,4630,3
|
|
20230926,144200,65587405,4630,4630,4630,4630,2
|
|
20230926,144100,65578145,4630,4630,4630,4630,2
|
|
20230926,144000,65568885,4635,4635,4635,4635,2
|
|
20230926,143900,65559615,4635,4635,4635,4635,2
|
|
20230926,143800,65550345,4635,4635,4635,4635,1
|
|
20230926,143700,65545710,4635,4635,4635,4635,1
|
|
20230926,143600,65541075,4635,4635,4635,4635,4
|
|
20230926,143500,65522535,4635,4635,4635,4635,2
|
|
20230926,143400,65513265,4635,4635,4635,4635,2
|
|
20230926,143300,65503995,4635,4635,4635,4635,2
|
|
20230926,143200,65494725,4635,4635,4635,4635,2
|
|
20230926,143100,65485455,4635,4635,4635,4635,2
|
|
20230926,143000,65476185,4635,4635,4635,4635,1
|
|
20230926,142900,65471550,4635,4635,4635,4635,1
|
|
20230926,142800,65466915,4635,4635,4635,4635,3
|
|
20230926,142700,65453010,4635,4635,4635,4635,2
|
|
20230926,142600,65443740,4635,4635,4635,4635,3
|
|
20230926,142500,65429835,4635,4635,4635,4635,1
|
|
20230926,142400,65425200,4635,4635,4635,4635,2
|
|
20230926,142300,65415930,4635,4635,4635,4635,2
|
|
20230926,142200,65406660,4635,4635,4635,4635,2
|
|
20230926,142100,65397390,4635,4635,4635,4635,2
|
|
20230926,142000,65388120,4635,4635,4635,4635,2
|
|
20230926,141900,65378850,4635,4635,4635,4635,2
|
|
20230926,141800,65369580,4635,4635,4635,4635,3
|
|
20230926,141700,65355675,4635,4635,4635,4635,1
|
|
20230926,141600,65351040,4635,4635,4635,4635,1
|
|
20230926,141500,65346405,4635,4635,4635,4635,3
|
|
20230926,141400,65332500,4630,4625,4630,4625,35
|
|
20230926,141300,65170520,4625,4625,4625,4625,4
|
|
20230926,141200,65152020,4625,4625,4625,4625,1
|
|
20230926,141100,65147395,4625,4625,4625,4625,3
|
|
20230926,141000,65133520,4625,4625,4625,4625,1
|
|
20230926,140900,65128895,4625,4625,4625,4625,2
|
|
20230926,140800,65119645,4625,4625,4625,4625,2
|
|
20230926,140700,65110395,4625,4625,4625,4625,3
|
|
20230926,140600,65096520,4625,4625,4625,4625,1
|
|
20230926,140500,65091895,4625,4625,4625,4625,3
|
|
20230926,140400,65078020,4625,4625,4625,4625,1
|
|
20230926,140300,65073395,4620,4625,4625,4620,2
|
|
20230926,140200,65064150,4625,4625,4625,4625,2
|
|
20230926,140100,65054900,4625,4625,4625,4625,1
|
|
20230926,140000,65050275,4625,4625,4625,4625,3
|
|
20230926,135900,65036400,4625,4625,4625,4625,1
|
|
20230926,135800,65031775,4625,4625,4625,4625,3
|
|
20230926,135700,65017900,4625,4625,4625,4625,2
|
|
20230926,135600,65008650,4625,4625,4625,4625,2
|
|
20230926,135500,64999400,4625,4625,4625,4625,1
|
|
20230926,135400,64994775,4625,4625,4625,4625,2
|
|
20230926,135300,64985525,4625,4625,4625,4625,2
|
|
20230926,135200,64976275,4625,4625,4625,4625,3
|
|
20230926,135100,64962400,4625,4625,4625,4625,2
|
|
20230926,135000,64953150,4625,4625,4625,4625,2
|
|
20230926,134900,64943900,4625,4625,4625,4625,1
|
|
20230926,134800,64939275,4625,4625,4625,4625,3
|
|
20230926,134700,64925400,4625,4625,4625,4625,1
|
|
20230926,134600,64920775,4625,4625,4625,4625,2
|
|
20230926,134500,64911525,4630,4630,4630,4630,2
|
|
20230926,134400,64902265,4630,4630,4630,4630,3
|
|
20230926,134300,64888375,4630,4600,4630,4600,71
|
|
20230926,134200,64561745,4630,4630,4630,4630,1
|
|
20230926,134100,64557115,4630,4630,4630,4630,3
|
|
20230926,134000,64543225,4630,4630,4630,4630,2
|
|
20230926,133900,64533965,4630,4630,4630,4630,1
|
|
20230926,133800,64529335,4630,4630,4630,4630,3
|
|
20230926,133700,64515445,4630,4630,4630,4600,1076
|
|
20230926,133600,59560235,4630,4630,4630,4630,2
|
|
20230926,133500,59550975,4630,4630,4630,4630,2
|
|
20230926,133400,59541715,4630,4630,4630,4630,1
|
|
20230926,133300,59537085,4630,4630,4630,4630,3
|
|
20230926,133200,59523195,4630,4630,4630,4630,2
|
|
20230926,133100,59513935,4610,4630,4630,4610,11
|
|
20230926,133000,59463205,4630,4630,4630,4630,3
|
|
20230926,132900,59449315,4630,4630,4630,4630,2
|
|
20230926,132800,59440055,4630,4630,4630,4630,2
|
|
20230926,132700,59430795,4630,4630,4630,4630,1
|
|
20230926,132600,59426165,4610,4610,4610,4610,0
|
|
20230926,132500,59426165,4610,4610,4610,4610,0
|
|
20230926,132400,59426165,4610,4610,4610,4610,0
|
|
20230926,132300,59426165,4610,4610,4610,4610,0
|
|
20230926,132200,59426165,4610,4610,4610,4610,0
|
|
20230926,132100,59426165,4610,4635,4635,4610,1224
|
|
20230926,132000,53783400,4635,4635,4635,4635,0
|
|
20230926,131900,53783400,4635,4635,4635,4635,0
|
|
20230926,131800,53783400,4635,4635,4635,4635,0
|
|
20230926,131700,53783400,4635,4635,4635,4635,0
|
|
20230926,131600,53783400,4635,4635,4635,4635,0
|
|
20230926,131500,53783400,4635,4635,4635,4635,0
|
|
20230926,131400,53783400,4635,4635,4635,4635,0
|
|
20230926,131300,53783400,4635,4635,4635,4635,1
|
|
20230926,131200,53778765,4610,4610,4610,4610,155
|
|
20230926,131100,53064215,4635,4610,4635,4610,3312
|
|
20230926,131000,37787570,4635,4635,4635,4635,0
|
|
20230926,130900,37787570,4635,4635,4635,4635,0
|
|
20230926,130800,37787570,4635,4635,4635,4635,0
|
|
20230926,130700,37787570,4635,4635,4635,4635,0
|
|
20230926,130600,37787570,4635,4635,4635,4635,0
|
|
20230926,130500,37787570,4635,4635,4635,4635,0
|
|
20230926,130400,37787570,4635,4635,4635,4635,0
|
|
20230926,130300,37787570,4635,4635,4635,4635,0
|
|
20230926,130200,37787570,4635,4635,4635,4635,0
|
|
20230926,130100,37787570,4635,4635,4635,4635,0
|
|
20230926,130000,37787570,4635,4635,4635,4635,40
|
|
20230926,125900,37602170,4610,4610,4610,4610,0
|
|
20230926,125800,37602170,4610,4610,4610,4610,0
|
|
20230926,125700,37602170,4610,4610,4610,4610,100
|
|
20230926,125600,37141170,4610,4610,4610,4610,113
|
|
20230926,125500,36620240,4610,4610,4610,4610,0
|
|
20230926,125400,36620240,4610,4610,4610,4610,0
|
|
20230926,125300,36620240,4610,4610,4610,4610,0
|
|
20230926,125200,36620240,4610,4610,4610,4610,0
|
|
20230926,125100,36620240,4610,4610,4610,4610,0
|
|
20230926,125000,36620240,4610,4610,4610,4610,0
|
|
20230926,124900,36620240,4610,4610,4610,4610,0
|
|
20230926,124800,36620240,4610,4610,4610,4610,0
|
|
20230926,124700,36620240,4610,4610,4610,4610,0
|
|
20230926,124600,36620240,4610,4610,4610,4610,0
|
|
20230926,124500,36620240,4610,4610,4610,4610,0
|
|
20230926,124400,36620240,4610,4610,4610,4610,0
|
|
20230926,124300,36620240,4610,4610,4610,4610,0
|
|
20230926,124200,36620240,4610,4610,4610,4610,0
|
|
20230926,124100,36620240,4610,4610,4610,4610,0
|
|
20230926,124000,36620240,4610,4610,4610,4610,0
|
|
20230926,123900,36620240,4610,4610,4610,4610,0
|
|
20230926,123800,36620240,4610,4610,4610,4610,170
|
|
20230926,123700,35836540,4610,4610,4610,4610,0
|
|
20230926,123600,35836540,4610,4610,4610,4610,0
|
|
20230926,123500,35836540,4610,4610,4610,4610,0
|
|
20230926,123400,35836540,4610,4610,4610,4610,0
|
|
20230926,123300,35836540,4610,4610,4610,4610,1
|
|
20230926,123200,35831930,4615,4615,4615,4615,291
|
|
20230926,123100,34488965,4620,4620,4620,4620,10
|
|
20230926,123000,34442765,4635,4635,4635,4635,0
|
|
20230926,122900,34442765,4635,4635,4635,4635,0
|
|
20230926,122800,34442765,4635,4635,4635,4635,0
|
|
20230926,122700,34442765,4635,4635,4635,4635,0
|
|
20230926,122600,34442765,4635,4635,4635,4635,0
|
|
20230926,122500,34442765,4635,4635,4635,4635,0
|
|
20230926,122400,34442765,4635,4635,4635,4635,0
|
|
20230926,122300,34442765,4635,4635,4635,4635,0
|
|
20230926,122200,34442765,4635,4620,4635,4620,62
|
|
20230926,122100,34155725,4620,4620,4620,4620,0
|
|
20230926,122000,34155725,4620,4620,4620,4620,5
|
|
20230926,121900,34132625,4630,4630,4630,4630,0
|
|
20230926,121800,34132625,4630,4630,4630,4630,36
|
|
20230926,121700,33965945,4630,4630,4630,4630,0
|
|
20230926,121600,33965945,4630,4630,4630,4630,0
|
|
20230926,121500,33965945,4630,4630,4630,4630,0
|
|
20230926,121400,33965945,4630,4630,4630,4630,0
|
|
20230926,121300,33965945,4630,4630,4630,4630,0
|
|
20230926,121200,33965945,4630,4630,4630,4630,0
|
|
20230926,121100,33965945,4630,4630,4630,4630,1
|
|
20230926,121000,33961315,4610,4610,4610,4610,0
|
|
20230926,120900,33961315,4610,4610,4610,4610,0
|
|
20230926,120800,33961315,4610,4610,4610,4610,0
|
|
20230926,120700,33961315,4610,4610,4610,4610,0
|
|
20230926,120600,33961315,4610,4610,4610,4610,0
|
|
20230926,120500,33961315,4610,4610,4610,4610,0
|
|
20230926,120400,33961315,4610,4610,4610,4610,0
|
|
20230926,120300,33961315,4610,4610,4610,4610,0
|
|
20230926,120200,33961315,4610,4610,4610,4610,0
|
|
20230926,120100,33961315,4610,4610,4610,4610,0
|
|
20230926,120000,33961315,4610,4610,4610,4610,0
|
|
20230926,115900,33961315,4610,4610,4610,4610,0
|
|
20230926,115800,33961315,4610,4610,4610,4610,0
|
|
20230926,115700,33961315,4610,4610,4610,4610,0
|
|
20230926,115600,33961315,4610,4615,4615,4610,104
|
|
20230926,115500,33481810,4610,4610,4610,4610,0
|
|
20230926,115400,33481810,4610,4610,4610,4610,0
|
|
20230926,115300,33481810,4610,4610,4610,4610,149
|
|
20230926,115200,32794920,4610,4610,4610,4610,0
|
|
20230926,115100,32794920,4610,4610,4610,4610,0
|
|
20230926,115000,32794920,4610,4610,4610,4610,0
|
|
20230926,114900,32794920,4610,4610,4610,4610,0
|
|
20230926,114800,32794920,4610,4615,4615,4610,470
|
|
20230926,114700,30626720,4610,4610,4610,4610,0
|
|
20230926,114600,30626720,4610,4610,4610,4610,0
|
|
20230926,114500,30626720,4610,4610,4610,4610,0
|
|
20230926,114400,30626720,4610,4610,4610,4610,0
|
|
20230926,114300,30626720,4610,4610,4610,4610,0
|
|
20230926,114200,30626720,4610,4610,4610,4610,0
|
|
20230926,114100,30626720,4610,4610,4610,4610,0
|
|
20230926,114000,30626720,4610,4620,4620,4610,750
|
|
20230926,113900,27168755,4630,4630,4630,4630,0
|
|
20230926,113800,27168755,4630,4630,4630,4630,0
|
|
20230926,113700,27168755,4630,4630,4630,4630,0
|
|
20230926,113600,27168755,4630,4630,4630,4630,0
|
|
20230926,113500,27168755,4630,4630,4630,4630,0
|
|
20230926,113400,27168755,4630,4630,4630,4630,0
|
|
20230926,113300,27168755,4630,4630,4630,4630,0
|
|
20230926,113200,27168755,4630,4630,4630,4630,0
|
|
20230926,113100,27168755,4630,4630,4630,4630,0
|
|
20230926,113000,27168755,4630,4630,4630,4620,241
|
|
20230926,112900,26052935,4630,4630,4630,4630,0
|
|
20230926,112800,26052935,4630,4630,4630,4630,0
|
|
20230926,112700,26052935,4630,4630,4630,4630,0
|
|
20230926,112600,26052935,4630,4630,4630,4630,0
|
|
20230926,112500,26052935,4630,4630,4630,4630,0
|
|
20230926,112400,26052935,4630,4630,4630,4630,0
|
|
20230926,112300,26052935,4630,4630,4630,4630,0
|
|
20230926,112200,26052935,4630,4630,4630,4630,0
|
|
20230926,112100,26052935,4630,4630,4630,4630,0
|
|
20230926,112000,26052935,4630,4630,4630,4630,0
|
|
20230926,111900,26052935,4630,4630,4630,4630,0
|
|
20230926,111800,26052935,4630,4630,4630,4630,0
|
|
20230926,111700,26052935,4630,4630,4630,4630,0
|
|
20230926,111600,26052935,4630,4630,4630,4630,3
|
|
20230926,111500,26039045,4630,4630,4630,4630,0
|
|
20230926,111400,26039045,4630,4630,4630,4630,0
|
|
20230926,111300,26039045,4630,4630,4630,4630,43
|
|
20230926,111200,25839955,4630,4630,4630,4630,15
|
|
20230926,111100,25770505,4630,4610,4630,4610,190
|
|
20230926,111000,24893805,4610,4610,4610,4610,530
|
|
20230926,110900,22450505,4615,4615,4615,4615,62
|
|
20230926,110800,22164375,4630,4630,4630,4630,0
|
|
20230926,110700,22164375,4630,4630,4630,4630,0
|
|
20230926,110600,22164375,4630,4630,4630,4630,1
|
|
20230926,110500,22159745,4615,4615,4615,4615,0
|
|
20230926,110400,22159745,4615,4615,4615,4615,203
|
|
20230926,110300,21222900,4615,4615,4615,4615,0
|
|
20230926,110200,21222900,4615,4615,4615,4615,0
|
|
20230926,110100,21222900,4615,4615,4615,4615,0
|
|
20230926,110000,21222900,4615,4615,4615,4615,0
|
|
20230926,105900,21222900,4615,4615,4615,4615,0
|
|
20230926,105800,21222900,4615,4615,4615,4615,0
|
|
20230926,105700,21222900,4615,4615,4615,4615,10
|
|
20230926,105600,21176750,4615,4615,4615,4615,0
|
|
20230926,105500,21176750,4615,4615,4615,4615,0
|
|
20230926,105400,21176750,4615,4615,4615,4615,0
|
|
20230926,105300,21176750,4615,4615,4615,4615,287
|
|
20230926,105200,19852245,4635,4635,4635,4635,0
|
|
20230926,105100,19852245,4635,4635,4635,4635,0
|
|
20230926,105000,19852245,4635,4635,4635,4635,0
|
|
20230926,104900,19852245,4635,4635,4635,4635,0
|
|
20230926,104800,19852245,4635,4635,4635,4635,0
|
|
20230926,104700,19852245,4635,4635,4635,4635,0
|
|
20230926,104600,19852245,4635,4635,4635,4635,1
|
|
20230926,104500,19847610,4620,4620,4620,4620,120
|
|
20230926,104400,19293210,4620,4620,4620,4620,0
|
|
20230926,104300,19293210,4620,4620,4620,4620,0
|
|
20230926,104200,19293210,4620,4620,4620,4620,0
|
|
20230926,104100,19293210,4620,4620,4620,4620,211
|
|
20230926,104000,18318390,4625,4625,4625,4625,0
|
|
20230926,103900,18318390,4625,4625,4625,4625,5
|
|
20230926,103800,18295265,4635,4635,4635,4635,0
|
|
20230926,103700,18295265,4635,4635,4635,4635,0
|
|
20230926,103600,18295265,4635,4625,4635,4625,82
|
|
20230926,103500,17916005,4635,4635,4635,4635,0
|
|
20230926,103400,17916005,4635,4630,4635,4630,2
|
|
20230926,103300,17906740,4630,4630,4630,4630,1
|
|
20230926,103200,17902110,4630,4630,4630,4630,0
|
|
20230926,103100,17902110,4630,4630,4630,4630,0
|
|
20230926,103000,17902110,4630,4630,4630,4630,40
|
|
20230926,102900,17716910,4630,4630,4630,4630,0
|
|
20230926,102800,17716910,4630,4630,4630,4630,0
|
|
20230926,102700,17716910,4630,4630,4630,4630,0
|
|
20230926,102600,17716910,4630,4630,4630,4630,0
|
|
20230926,102500,17716910,4630,4630,4630,4630,1
|
|
20230926,102400,17712280,4610,4610,4610,4610,0
|
|
20230926,102300,17712280,4610,4610,4610,4610,170
|
|
20230926,102200,16928580,4630,4630,4630,4630,0
|
|
20230926,102100,16928580,4630,4630,4630,4630,0
|
|
20230926,102000,16928580,4630,4630,4630,4630,0
|
|
20230926,101900,16928580,4630,4630,4630,4630,10
|
|
20230926,101800,16882280,4630,4630,4630,4630,0
|
|
20230926,101700,16882280,4630,4630,4630,4630,1
|
|
20230926,101600,16877650,4630,4630,4630,4630,0
|
|
20230926,101500,16877650,4630,4630,4630,4630,0
|
|
20230926,101400,16877650,4630,4615,4630,4615,100
|
|
20230926,101300,16414665,4630,4630,4630,4630,0
|
|
20230926,101200,16414665,4630,4630,4630,4630,0
|
|
20230926,101100,16414665,4630,4630,4630,4630,0
|
|
20230926,101000,16414665,4630,4630,4630,4630,0
|
|
20230926,100900,16414665,4630,4630,4630,4630,0
|
|
20230926,100800,16414665,4630,4630,4630,4630,0
|
|
20230926,100700,16414665,4630,4630,4630,4630,0
|
|
20230926,100600,16414665,4630,4630,4630,4630,0
|
|
20230926,100500,16414665,4630,4630,4630,4630,0
|
|
20230926,100400,16414665,4630,4630,4630,4630,0
|
|
20230926,100300,16414665,4630,4605,4630,4605,260
|
|
20230926,100200,15216365,4630,4630,4630,4630,0
|
|
20230926,100100,15216365,4630,4630,4630,4630,0
|
|
20230926,100000,15216365,4630,4630,4630,4630,0
|
|
20230926,095900,15216365,4630,4630,4630,4630,0
|
|
20230926,095800,15216365,4630,4630,4630,4630,0
|
|
20230926,095700,15216365,4630,4630,4630,4630,0
|
|
20230926,095600,15216365,4630,4630,4630,4630,0
|
|
20230926,095500,15216365,4630,4630,4630,4630,5
|
|
20230926,095400,15193215,4600,4605,4630,4600,40
|
|
20230926,095300,15008995,4605,4605,4605,4605,48
|
|
20230926,095200,14787955,4600,4600,4600,4600,0
|
|
20230926,095100,14787955,4600,4630,4630,4600,281
|
|
20230926,095000,13495325,4605,4605,4605,4605,114
|
|
20230926,094900,12970355,4605,4605,4605,4605,38
|
|
20230926,094800,12795365,4605,4605,4605,4605,112
|
|
20230926,094700,12279605,4610,4610,4610,4610,1
|
|
20230926,094600,12274995,4605,4605,4605,4605,0
|
|
20230926,094500,12274995,4605,4605,4605,4605,0
|
|
20230926,094400,12274995,4605,4605,4605,4605,0
|
|
20230926,094300,12274995,4605,4605,4605,4605,0
|
|
20230926,094200,12274995,4605,4605,4605,4605,0
|
|
20230926,094100,12274995,4605,4605,4605,4605,0
|
|
20230926,094000,12274995,4605,4605,4605,4605,0
|
|
20230926,093900,12274995,4605,4605,4605,4605,0
|
|
20230926,093800,12274995,4605,4605,4605,4605,0
|
|
20230926,093700,12274995,4605,4605,4605,4605,0
|
|
20230926,093600,12274995,4605,4630,4630,4605,131
|
|
20230926,093500,11671715,4620,4620,4620,4620,0
|
|
20230926,093400,11671715,4620,4620,4620,4620,6
|
|
20230926,093300,11643995,4630,4620,4630,4620,131
|
|
20230926,093200,11038765,4620,4615,4620,4615,236
|
|
20230926,093100,9948940,4615,4615,4615,4615,27
|
|
20230926,093000,9824335,4615,4615,4615,4615,0
|
|
20230926,092900,9824335,4615,4615,4615,4615,0
|
|
20230926,092800,9824335,4615,4615,4615,4615,0
|
|
20230926,092700,9824335,4615,4615,4615,4615,0
|
|
20230926,092600,9824335,4615,4605,4615,4605,195
|
|
20230926,092500,8924480,4605,4605,4605,4605,0
|
|
20230926,092400,8924480,4605,4605,4605,4605,27
|
|
20230926,092300,8800145,4605,4605,4605,4605,6
|
|
20230926,092200,8772515,4605,4605,4605,4605,0
|
|
20230926,092100,8772515,4605,4600,4605,4600,9
|
|
20230926,092000,8731085,4605,4605,4605,4605,205
|
|
20230926,091900,7787060,4605,4605,4605,4605,0
|
|
20230926,091800,7787060,4605,4605,4605,4605,21
|
|
20230926,091700,7690355,4600,4605,4605,4600,338
|
|
20230926,091600,6135530,4605,4605,4605,4605,2
|
|
20230926,091500,6126320,4605,4605,4605,4605,6
|
|
20230926,091400,6098690,4610,4610,4610,4610,0
|
|
20230926,091300,6098690,4610,4610,4610,4610,0
|
|
20230926,091200,6098690,4610,4610,4610,4610,100
|
|
20230926,091100,5637690,4615,4615,4615,4615,0
|
|
20230926,091000,5637690,4615,4615,4615,4615,0
|
|
20230926,090900,5637690,4615,4615,4615,4615,0
|
|
20230926,090800,5637690,4615,4615,4615,4615,50
|
|
20230926,090700,5406940,4615,4615,4615,4615,2
|
|
20230926,090600,5397710,4580,4580,4580,4580,0
|
|
20230926,090500,5397710,4580,4580,4580,4580,0
|
|
20230926,090400,5397710,4580,4580,4580,4580,0
|
|
20230926,090300,5397710,4580,4580,4580,4580,0
|
|
20230926,090200,5397710,4580,4585,4585,4580,100
|
|
20230926,090100,4939355,4580,4590,4590,4580,486
|
|
20230926,090000,2711360,4580,4580,4580,4580,592
|