618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191500,81266025,4715,4715,4715,4715,747
|
|
20230927,191400,81266025,4715,4715,4715,4715,0
|
|
20230927,191300,81266025,4715,4715,4715,4715,0
|
|
20230927,191200,81266025,4715,4715,4715,4715,0
|
|
20230927,191100,81266025,4715,4715,4715,4715,0
|
|
20230927,191000,81266025,4715,4715,4715,4715,0
|
|
20230927,190900,81266025,4715,4715,4715,4715,0
|
|
20230927,190800,81266025,4715,4715,4715,4715,0
|
|
20230927,190700,81266025,4715,4715,4715,4715,0
|
|
20230927,190600,81266025,4715,4715,4715,4715,0
|
|
20230927,190500,81266025,4715,4715,4715,4715,0
|
|
20230927,190400,81266025,4715,4715,4715,4715,0
|
|
20230927,190300,81266025,4715,4715,4715,4715,0
|
|
20230927,190200,81266025,4715,4715,4715,4715,0
|
|
20230927,190100,81266025,4715,4715,4715,4715,0
|
|
20230927,190000,81266025,4715,4715,4715,4715,0
|
|
20230927,185900,81266025,4715,4715,4715,4715,0
|
|
20230927,185800,81266025,4715,4715,4715,4715,0
|
|
20230927,185700,81266025,4715,4715,4715,4715,0
|
|
20230927,185600,81266025,4715,4715,4715,4715,0
|
|
20230927,185500,81266025,4715,4715,4715,4715,0
|
|
20230927,185400,81266025,4715,4715,4715,4715,0
|
|
20230927,185300,81266025,4715,4715,4715,4715,0
|
|
20230927,185200,81266025,4715,4715,4715,4715,0
|
|
20230927,185100,81266025,4715,4715,4715,4715,0
|
|
20230927,185000,81266025,4715,4715,4715,4715,0
|
|
20230927,184900,81266025,4715,4715,4715,4715,0
|
|
20230927,184800,81266025,4715,4715,4715,4715,0
|
|
20230927,184700,81266025,4715,4715,4715,4715,0
|
|
20230927,184600,81266025,4715,4715,4715,4715,0
|
|
20230927,184500,81266025,4715,4715,4715,4715,747
|
|
20230927,184400,81266025,4715,4715,4715,4715,0
|
|
20230927,184300,81266025,4715,4715,4715,4715,0
|
|
20230927,184200,81266025,4715,4715,4715,4715,0
|
|
20230927,184100,81266025,4715,4715,4715,4715,0
|
|
20230927,184000,81266025,4715,4715,4715,4715,0
|
|
20230927,183900,81266025,4715,4715,4715,4715,0
|
|
20230927,183800,81266025,4715,4715,4715,4715,0
|
|
20230927,183700,81266025,4715,4715,4715,4715,0
|
|
20230927,183600,81266025,4715,4715,4715,4715,0
|
|
20230927,183500,81266025,4715,4715,4715,4715,0
|
|
20230927,183400,81266025,4715,4715,4715,4715,0
|
|
20230927,183300,81266025,4715,4715,4715,4715,0
|
|
20230927,183200,81266025,4715,4715,4715,4715,0
|
|
20230927,183100,81266025,4715,4715,4715,4715,0
|
|
20230927,183000,81266025,4715,4715,4715,4715,0
|
|
20230927,182900,81266025,4715,4715,4715,4715,0
|
|
20230927,182800,81266025,4715,4715,4715,4715,0
|
|
20230927,182700,81266025,4715,4715,4715,4715,0
|
|
20230927,182600,81266025,4715,4715,4715,4715,0
|
|
20230927,182500,81266025,4715,4715,4715,4715,0
|
|
20230927,182400,81266025,4715,4715,4715,4715,0
|
|
20230927,182300,81266025,4715,4715,4715,4715,0
|
|
20230927,182200,81266025,4715,4715,4715,4715,0
|
|
20230927,182100,81266025,4715,4715,4715,4715,0
|
|
20230927,182000,81266025,4715,4715,4715,4715,0
|
|
20230927,181900,81266025,4715,4715,4715,4715,0
|
|
20230927,181800,81266025,4715,4715,4715,4715,0
|
|
20230927,181700,81266025,4715,4715,4715,4715,0
|
|
20230927,181600,81266025,4715,4715,4715,4715,0
|
|
20230927,181500,81266025,4715,4715,4715,4715,747
|
|
20230927,181400,81266025,4715,4715,4715,4715,0
|
|
20230927,181300,81266025,4715,4715,4715,4715,0
|
|
20230927,181200,81266025,4715,4715,4715,4715,0
|
|
20230927,181100,81266025,4715,4715,4715,4715,0
|
|
20230927,181000,81266025,4715,4715,4715,4715,0
|
|
20230927,180900,81266025,4715,4715,4715,4715,0
|
|
20230927,180800,81266025,4715,4715,4715,4715,0
|
|
20230927,180700,81266025,4715,4715,4715,4715,0
|
|
20230927,180600,81266025,4715,4715,4715,4715,0
|
|
20230927,180500,81266025,4715,4715,4715,4715,0
|
|
20230927,180400,81266025,4715,4715,4715,4715,0
|
|
20230927,180300,81266025,4715,4715,4715,4715,0
|
|
20230927,180200,81266025,4715,4715,4715,4715,0
|
|
20230927,180100,81266025,4715,4715,4715,4715,0
|
|
20230927,180000,81266025,4715,4715,4715,4715,0
|
|
20230927,175900,81266025,4715,4715,4715,4715,0
|
|
20230927,175800,81266025,4715,4715,4715,4715,0
|
|
20230927,175700,81266025,4715,4715,4715,4715,0
|
|
20230927,175600,81266025,4715,4715,4715,4715,0
|
|
20230927,175500,81266025,4715,4715,4715,4715,0
|
|
20230927,175400,81266025,4715,4715,4715,4715,0
|
|
20230927,175300,81266025,4715,4715,4715,4715,0
|
|
20230927,175200,81266025,4715,4715,4715,4715,0
|
|
20230927,175100,81266025,4715,4715,4715,4715,0
|
|
20230927,175000,81266025,4715,4715,4715,4715,0
|
|
20230927,174900,81266025,4715,4715,4715,4715,0
|
|
20230927,174800,81266025,4715,4715,4715,4715,0
|
|
20230927,174700,81266025,4715,4715,4715,4715,0
|
|
20230927,174600,81266025,4715,4715,4715,4715,0
|
|
20230927,174500,81266025,4715,4715,4715,4715,747
|
|
20230927,174400,81266025,4715,4715,4715,4715,0
|
|
20230927,174300,81266025,4715,4715,4715,4715,0
|
|
20230927,174200,81266025,4715,4715,4715,4715,0
|
|
20230927,174100,81266025,4715,4715,4715,4715,0
|
|
20230927,174000,81266025,4715,4715,4715,4715,0
|
|
20230927,173900,81266025,4715,4715,4715,4715,0
|
|
20230927,173800,81266025,4715,4715,4715,4715,0
|
|
20230927,173700,81266025,4715,4715,4715,4715,0
|
|
20230927,173600,81266025,4715,4715,4715,4715,0
|
|
20230927,173500,81266025,4715,4715,4715,4715,0
|
|
20230927,173400,81266025,4715,4715,4715,4715,0
|
|
20230927,173300,81266025,4715,4715,4715,4715,0
|
|
20230927,173200,81266025,4715,4715,4715,4715,0
|
|
20230927,173100,81266025,4715,4715,4715,4715,0
|
|
20230927,173000,81266025,4715,4715,4715,4715,0
|
|
20230927,172900,81266025,4715,4715,4715,4715,0
|
|
20230927,172800,81266025,4715,4715,4715,4715,0
|
|
20230927,172700,81266025,4715,4715,4715,4715,0
|
|
20230927,172600,81266025,4715,4715,4715,4715,0
|
|
20230927,172500,81266025,4715,4715,4715,4715,0
|
|
20230927,172400,81266025,4715,4715,4715,4715,0
|
|
20230927,172300,81266025,4715,4715,4715,4715,0
|
|
20230927,172200,81266025,4715,4715,4715,4715,0
|
|
20230927,172100,81266025,4715,4715,4715,4715,0
|
|
20230927,172000,81266025,4715,4715,4715,4715,0
|
|
20230927,171900,81266025,4715,4715,4715,4715,0
|
|
20230927,171800,81266025,4715,4715,4715,4715,0
|
|
20230927,171700,81266025,4715,4715,4715,4715,0
|
|
20230927,171600,81266025,4715,4715,4715,4715,0
|
|
20230927,171500,81266025,4715,4715,4715,4715,747
|
|
20230927,171400,81266025,4715,4715,4715,4715,0
|
|
20230927,171300,81266025,4715,4715,4715,4715,0
|
|
20230927,171200,81266025,4715,4715,4715,4715,0
|
|
20230927,171100,81266025,4715,4715,4715,4715,0
|
|
20230927,171000,81266025,4715,4715,4715,4715,0
|
|
20230927,170900,81266025,4715,4715,4715,4715,0
|
|
20230927,170800,81266025,4715,4715,4715,4715,0
|
|
20230927,170700,81266025,4715,4715,4715,4715,0
|
|
20230927,170600,81266025,4715,4715,4715,4715,0
|
|
20230927,170500,81266025,4715,4715,4715,4715,0
|
|
20230927,170400,81266025,4715,4715,4715,4715,0
|
|
20230927,170300,81266025,4715,4715,4715,4715,0
|
|
20230927,170200,81266025,4715,4715,4715,4715,0
|
|
20230927,170100,81266025,4715,4715,4715,4715,0
|
|
20230927,170000,81266025,4715,4715,4715,4715,0
|
|
20230927,165900,81266025,4715,4715,4715,4715,0
|
|
20230927,165800,81266025,4715,4715,4715,4715,0
|
|
20230927,165700,81266025,4715,4715,4715,4715,0
|
|
20230927,165600,81266025,4715,4715,4715,4715,0
|
|
20230927,165500,81266025,4715,4715,4715,4715,0
|
|
20230927,165400,81266025,4715,4715,4715,4715,0
|
|
20230927,165300,81266025,4715,4715,4715,4715,0
|
|
20230927,165200,81266025,4715,4715,4715,4715,0
|
|
20230927,165100,81266025,4715,4715,4715,4715,0
|
|
20230927,165000,81266025,4715,4715,4715,4715,0
|
|
20230927,164900,81266025,4715,4715,4715,4715,0
|
|
20230927,164800,81266025,4715,4715,4715,4715,0
|
|
20230927,164700,81266025,4715,4715,4715,4715,0
|
|
20230927,164600,81266025,4715,4715,4715,4715,0
|
|
20230927,164500,81266025,4715,4715,4715,4715,747
|
|
20230927,164400,81266025,4715,4715,4715,4715,0
|
|
20230927,164300,81266025,4715,4715,4715,4715,0
|
|
20230927,164200,81266025,4715,4715,4715,4715,0
|
|
20230927,164100,81266025,4715,4715,4715,4715,0
|
|
20230927,164000,81266025,4715,4715,4715,4715,0
|
|
20230927,163900,81266025,4715,4715,4715,4715,0
|
|
20230927,163800,81266025,4715,4715,4715,4715,0
|
|
20230927,163700,81266025,4715,4715,4715,4715,0
|
|
20230927,163600,81266025,4715,4715,4715,4715,0
|
|
20230927,163500,81266025,4715,4715,4715,4715,0
|
|
20230927,163400,81266025,4715,4715,4715,4715,0
|
|
20230927,163300,81266025,4715,4715,4715,4715,0
|
|
20230927,163200,81266025,4715,4715,4715,4715,0
|
|
20230927,163100,81266025,4715,4715,4715,4715,0
|
|
20230927,163000,81266025,4715,4715,4715,4715,0
|
|
20230927,162900,81266025,4715,4715,4715,4715,0
|
|
20230927,162800,81266025,4715,4715,4715,4715,0
|
|
20230927,162700,81266025,4715,4715,4715,4715,0
|
|
20230927,162600,81266025,4715,4715,4715,4715,0
|
|
20230927,162500,81266025,4715,4715,4715,4715,0
|
|
20230927,162400,81266025,4715,4715,4715,4715,0
|
|
20230927,162300,81266025,4715,4715,4715,4715,0
|
|
20230927,162200,81266025,4715,4715,4715,4715,0
|
|
20230927,162100,81266025,4715,4715,4715,4715,0
|
|
20230927,162000,81266025,4715,4715,4715,4715,0
|
|
20230927,161900,81266025,4715,4715,4715,4715,0
|
|
20230927,161800,81266025,4715,4715,4715,4715,0
|
|
20230927,161700,81266025,4715,4715,4715,4715,0
|
|
20230927,161600,81266025,4715,4715,4715,4715,0
|
|
20230927,161500,81266025,4715,4715,4715,4715,747
|
|
20230927,161400,81266025,4715,4715,4715,4715,0
|
|
20230927,161300,81266025,4715,4715,4715,4715,0
|
|
20230927,161200,81266025,4715,4715,4715,4715,0
|
|
20230927,161100,81266025,4715,4715,4715,4715,0
|
|
20230927,161000,81266025,4715,4715,4715,4715,0
|
|
20230927,160900,81266025,4715,4715,4715,4715,0
|
|
20230927,160800,81266025,4715,4715,4715,4715,0
|
|
20230927,160700,81266025,4715,4715,4715,4715,0
|
|
20230927,160600,81266025,4715,4715,4715,4715,0
|
|
20230927,160500,81266025,4715,4715,4715,4715,0
|
|
20230927,160400,81266025,4715,4715,4715,4715,0
|
|
20230927,160300,81266025,4715,4715,4715,4715,0
|
|
20230927,160200,81266025,4715,4715,4715,4715,0
|
|
20230927,160100,81266025,4715,4715,4715,4715,0
|
|
20230927,160000,81266025,4715,4715,4715,4715,0
|
|
20230927,155900,81266025,4715,4715,4715,4715,0
|
|
20230927,155800,81266025,4715,4715,4715,4715,0
|
|
20230927,155700,81266025,4715,4715,4715,4715,0
|
|
20230927,155600,81266025,4715,4715,4715,4715,0
|
|
20230927,155500,81266025,4715,4715,4715,4715,0
|
|
20230927,155400,81266025,4715,4715,4715,4715,0
|
|
20230927,155300,81266025,4715,4715,4715,4715,0
|
|
20230927,155200,81266025,4715,4715,4715,4715,0
|
|
20230927,155100,81266025,4715,4715,4715,4715,0
|
|
20230927,155000,81266025,4715,4715,4715,4715,0
|
|
20230927,154900,81266025,4715,4715,4715,4715,0
|
|
20230927,154800,81266025,4715,4715,4715,4715,0
|
|
20230927,154700,81266025,4715,4715,4715,4715,0
|
|
20230927,154600,81266025,4715,4715,4715,4715,0
|
|
20230927,154500,81266025,4715,4715,4715,4715,747
|
|
20230927,154400,81266025,4715,4715,4715,4715,0
|
|
20230927,154300,81266025,4715,4715,4715,4715,0
|
|
20230927,154200,81266025,4715,4715,4715,4715,0
|
|
20230927,154100,81266025,4715,4715,4715,4715,0
|
|
20230927,154000,81266025,4715,4715,4715,4715,0
|
|
20230927,153900,81266025,4715,4715,4715,4715,0
|
|
20230927,153800,81266025,4715,4715,4715,4715,0
|
|
20230927,153700,81266025,4715,4715,4715,4715,0
|
|
20230927,153600,81266025,4715,4715,4715,4715,0
|
|
20230927,153500,81266025,4715,4715,4715,4715,0
|
|
20230927,153400,81266025,4715,4715,4715,4715,0
|
|
20230927,153300,81266025,4715,4715,4715,4715,0
|
|
20230927,153200,81266025,4715,4715,4715,4715,0
|
|
20230927,153100,81266025,4715,4715,4715,4715,0
|
|
20230927,153000,81266025,4715,4715,4715,4715,747
|
|
20230927,152900,77743920,4700,4700,4700,4700,0
|
|
20230927,152800,77743920,4700,4700,4700,4700,0
|
|
20230927,152700,77743920,4700,4700,4700,4700,0
|
|
20230927,152600,77743920,4700,4700,4700,4700,0
|
|
20230927,152500,77743920,4700,4700,4700,4700,0
|
|
20230927,152400,77743920,4700,4700,4700,4700,0
|
|
20230927,152300,77743920,4700,4700,4700,4700,0
|
|
20230927,152200,77743920,4700,4700,4700,4700,0
|
|
20230927,152100,77743920,4700,4700,4700,4700,0
|
|
20230927,152000,77743920,4700,4700,4700,4700,0
|
|
20230927,151900,77743920,4700,4695,4700,4695,3
|
|
20230927,151800,77729830,4690,4690,4690,4690,0
|
|
20230927,151700,77729830,4690,4690,4690,4690,3
|
|
20230927,151600,77715760,4690,4665,4690,4665,11
|
|
20230927,151500,77664345,4655,4690,4690,4655,415
|
|
20230927,151400,75724380,4705,4705,4705,4705,0
|
|
20230927,151300,75724380,4705,4705,4705,4705,21
|
|
20230927,151200,75625575,4705,4705,4705,4705,6
|
|
20230927,151100,75597345,4710,4710,4710,4710,34
|
|
20230927,151000,75437205,4710,4710,4710,4710,0
|
|
20230927,150900,75437205,4710,4710,4710,4710,0
|
|
20230927,150800,75437205,4710,4710,4710,4710,0
|
|
20230927,150700,75437205,4710,4710,4710,4710,37
|
|
20230927,150600,75262935,4710,4710,4710,4710,0
|
|
20230927,150500,75262935,4710,4710,4710,4710,5
|
|
20230927,150400,75239385,4715,4715,4715,4715,0
|
|
20230927,150300,75239385,4715,4715,4715,4715,35
|
|
20230927,150200,75074360,4715,4715,4715,4715,0
|
|
20230927,150100,75074360,4715,4715,4715,4715,0
|
|
20230927,150000,75074360,4715,4715,4715,4715,0
|
|
20230927,145900,75074360,4715,4715,4715,4715,1
|
|
20230927,145800,75069645,4690,4690,4690,4690,0
|
|
20230927,145700,75069645,4690,4690,4690,4690,0
|
|
20230927,145600,75069645,4690,4690,4690,4690,115
|
|
20230927,145500,74530295,4690,4690,4715,4690,295
|
|
20230927,145400,73146245,4715,4715,4715,4715,0
|
|
20230927,145300,73146245,4715,4715,4715,4715,0
|
|
20230927,145200,73146245,4715,4715,4715,4715,0
|
|
20230927,145100,73146245,4715,4715,4715,4715,0
|
|
20230927,145000,73146245,4715,4715,4715,4715,216
|
|
20230927,144900,72127805,4715,4715,4715,4715,0
|
|
20230927,144800,72127805,4715,4715,4715,4715,32
|
|
20230927,144700,71976925,4715,4715,4715,4715,0
|
|
20230927,144600,71976925,4715,4715,4715,4715,32
|
|
20230927,144500,71826045,4715,4715,4715,4715,0
|
|
20230927,144400,71826045,4715,4715,4715,4715,32
|
|
20230927,144300,71675165,4715,4715,4715,4715,0
|
|
20230927,144200,71675165,4715,4715,4715,4715,32
|
|
20230927,144100,71524285,4680,4680,4680,4680,1
|
|
20230927,144000,71519605,4715,4710,4715,4710,32
|
|
20230927,143900,71368770,4710,4710,4710,4710,0
|
|
20230927,143800,71368770,4710,4705,4710,4705,33
|
|
20230927,143700,71213490,4705,4705,4705,4705,0
|
|
20230927,143600,71213490,4705,4700,4705,4700,75
|
|
20230927,143500,70860770,4700,4700,4700,4700,0
|
|
20230927,143400,70860770,4700,4700,4700,4700,33
|
|
20230927,143300,70705670,4700,4700,4700,4700,0
|
|
20230927,143200,70705670,4700,4700,4700,4700,33
|
|
20230927,143100,70550570,4700,4700,4700,4700,0
|
|
20230927,143000,70550570,4700,4700,4700,4700,33
|
|
20230927,142900,70395470,4700,4700,4700,4700,0
|
|
20230927,142800,70395470,4700,4700,4700,4700,0
|
|
20230927,142700,70395470,4700,4700,4700,4700,0
|
|
20230927,142600,70395470,4700,4700,4700,4700,35
|
|
20230927,142500,70230970,4700,4700,4700,4700,0
|
|
20230927,142400,70230970,4700,4695,4700,4695,216
|
|
20230927,142300,69216215,4665,4665,4665,4665,0
|
|
20230927,142200,69216215,4665,4665,4665,4665,100
|
|
20230927,142100,68749715,4695,4695,4695,4695,0
|
|
20230927,142000,68749715,4695,4695,4695,4695,0
|
|
20230927,141900,68749715,4695,4685,4695,4685,55
|
|
20230927,141800,68491815,4685,4685,4685,4685,0
|
|
20230927,141700,68491815,4685,4685,4685,4685,0
|
|
20230927,141600,68491815,4685,4685,4685,4685,38
|
|
20230927,141500,68313785,4685,4685,4685,4685,0
|
|
20230927,141400,68313785,4685,4685,4685,4685,0
|
|
20230927,141300,68313785,4685,4685,4685,4685,0
|
|
20230927,141200,68313785,4685,4685,4685,4685,0
|
|
20230927,141100,68313785,4685,4685,4685,4685,0
|
|
20230927,141000,68313785,4685,4685,4685,4685,0
|
|
20230927,140900,68313785,4685,4685,4685,4685,25
|
|
20230927,140800,68196660,4685,4685,4685,4685,40
|
|
20230927,140700,68009260,4685,4685,4685,4685,0
|
|
20230927,140600,68009260,4685,4685,4685,4685,0
|
|
20230927,140500,68009260,4685,4685,4685,4685,0
|
|
20230927,140400,68009260,4685,4685,4685,4685,0
|
|
20230927,140300,68009260,4685,4685,4685,4685,0
|
|
20230927,140200,68009260,4685,4685,4685,4685,0
|
|
20230927,140100,68009260,4685,4675,4685,4675,451
|
|
20230927,140000,65899690,4675,4675,4675,4675,0
|
|
20230927,135900,65899690,4675,4675,4675,4675,0
|
|
20230927,135800,65899690,4675,4675,4675,4675,0
|
|
20230927,135700,65899690,4675,4675,4675,4675,0
|
|
20230927,135600,65899690,4675,4675,4675,4675,0
|
|
20230927,135500,65899690,4675,4675,4675,4675,0
|
|
20230927,135400,65899690,4675,4675,4675,4675,0
|
|
20230927,135300,65899690,4675,4675,4675,4675,0
|
|
20230927,135200,65899690,4675,4675,4675,4675,0
|
|
20230927,135100,65899690,4675,4675,4675,4675,24
|
|
20230927,135000,65787490,4645,4645,4645,4645,12
|
|
20230927,134900,65731750,4645,4645,4675,4645,277
|
|
20230927,134800,64442105,4645,4645,4645,4645,62
|
|
20230927,134700,64154115,4645,4645,4645,4645,0
|
|
20230927,134600,64154115,4645,4645,4645,4645,0
|
|
20230927,134500,64154115,4645,4645,4645,4645,0
|
|
20230927,134400,64154115,4645,4645,4645,4645,211
|
|
20230927,134300,63174020,4625,4630,4630,4625,1300
|
|
20230927,134200,57160300,4635,4640,4640,4635,707
|
|
20230927,134100,53882460,4655,4655,4655,4655,0
|
|
20230927,134000,53882460,4655,4655,4655,4655,0
|
|
20230927,133900,53882460,4655,4655,4655,4655,35
|
|
20230927,133800,53719535,4650,4650,4650,4650,0
|
|
20230927,133700,53719535,4650,4635,4650,4635,7
|
|
20230927,133600,53687045,4655,4655,4655,4655,0
|
|
20230927,133500,53687045,4655,4655,4655,4655,0
|
|
20230927,133400,53687045,4655,4655,4655,4655,0
|
|
20230927,133300,53687045,4655,4655,4655,4655,0
|
|
20230927,133200,53687045,4655,4655,4655,4655,0
|
|
20230927,133100,53687045,4655,4655,4655,4655,0
|
|
20230927,133000,53687045,4655,4655,4655,4655,0
|
|
20230927,132900,53687045,4655,4655,4655,4655,0
|
|
20230927,132800,53687045,4655,4655,4655,4655,0
|
|
20230927,132700,53687045,4655,4655,4655,4655,40
|
|
20230927,132600,53500845,4655,4655,4655,4655,0
|
|
20230927,132500,53500845,4655,4655,4655,4655,0
|
|
20230927,132400,53500845,4655,4655,4655,4655,6
|
|
20230927,132300,53472915,4655,4655,4655,4655,0
|
|
20230927,132200,53472915,4655,4655,4655,4655,0
|
|
20230927,132100,53472915,4655,4655,4655,4655,8
|
|
20230927,132000,53435675,4640,4640,4640,4640,0
|
|
20230927,131900,53435675,4640,4640,4640,4640,0
|
|
20230927,131800,53435675,4640,4640,4640,4640,190
|
|
20230927,131700,52554075,4655,4655,4655,4655,0
|
|
20230927,131600,52554075,4655,4655,4655,4655,0
|
|
20230927,131500,52554075,4655,4655,4655,4655,0
|
|
20230927,131400,52554075,4655,4655,4655,4655,0
|
|
20230927,131300,52554075,4655,4655,4655,4655,0
|
|
20230927,131200,52554075,4655,4655,4655,4655,212
|
|
20230927,131100,51567215,4655,4655,4655,4655,35
|
|
20230927,131000,51404290,4655,4655,4655,4655,50
|
|
20230927,130900,51171540,4655,4655,4655,4655,23
|
|
20230927,130800,51064475,4635,4635,4635,4635,0
|
|
20230927,130700,51064475,4635,4635,4635,4635,0
|
|
20230927,130600,51064475,4635,4635,4635,4635,0
|
|
20230927,130500,51064475,4635,4635,4635,4635,0
|
|
20230927,130400,51064475,4635,4635,4635,4635,0
|
|
20230927,130300,51064475,4635,4635,4635,4635,0
|
|
20230927,130200,51064475,4635,4635,4635,4635,0
|
|
20230927,130100,51064475,4635,4635,4635,4635,0
|
|
20230927,130000,51064475,4635,4635,4635,4635,0
|
|
20230927,125900,51064475,4635,4635,4635,4635,0
|
|
20230927,125800,51064475,4635,4635,4635,4635,390
|
|
20230927,125700,49256825,4635,4635,4635,4635,0
|
|
20230927,125600,49256825,4635,4635,4635,4635,0
|
|
20230927,125500,49256825,4635,4635,4635,4635,0
|
|
20230927,125400,49256825,4635,4635,4635,4635,0
|
|
20230927,125300,49256825,4635,4635,4635,4635,21
|
|
20230927,125200,49159490,4635,4635,4635,4635,0
|
|
20230927,125100,49159490,4635,4635,4635,4635,0
|
|
20230927,125000,49159490,4635,4635,4635,4635,0
|
|
20230927,124900,49159490,4635,4635,4635,4635,0
|
|
20230927,124800,49159490,4635,4635,4635,4635,2
|
|
20230927,124700,49150220,4630,4630,4630,4630,0
|
|
20230927,124600,49150220,4630,4630,4630,4630,0
|
|
20230927,124500,49150220,4630,4630,4630,4630,0
|
|
20230927,124400,49150220,4630,4630,4630,4630,0
|
|
20230927,124300,49150220,4630,4630,4630,4630,0
|
|
20230927,124200,49150220,4630,4630,4630,4630,0
|
|
20230927,124100,49150220,4630,4630,4630,4630,0
|
|
20230927,124000,49150220,4630,4630,4630,4630,0
|
|
20230927,123900,49150220,4630,4640,4640,4630,635
|
|
20230927,123800,46206910,4655,4655,4655,4655,0
|
|
20230927,123700,46206910,4655,4655,4655,4655,0
|
|
20230927,123600,46206910,4655,4655,4655,4655,0
|
|
20230927,123500,46206910,4655,4655,4655,4655,0
|
|
20230927,123400,46206910,4655,4655,4655,4655,0
|
|
20230927,123300,46206910,4655,4655,4655,4655,0
|
|
20230927,123200,46206910,4655,4655,4655,4655,0
|
|
20230927,123100,46206910,4655,4655,4655,4655,0
|
|
20230927,123000,46206910,4655,4655,4655,4655,0
|
|
20230927,122900,46206910,4655,4655,4655,4655,43
|
|
20230927,122800,46006745,4640,4640,4640,4640,0
|
|
20230927,122700,46006745,4640,4640,4640,4640,0
|
|
20230927,122600,46006745,4640,4640,4640,4640,0
|
|
20230927,122500,46006745,4640,4640,4640,4640,0
|
|
20230927,122400,46006745,4640,4640,4640,4640,0
|
|
20230927,122300,46006745,4640,4640,4640,4640,0
|
|
20230927,122200,46006745,4640,4640,4640,4640,82
|
|
20230927,122100,45626265,4640,4640,4640,4640,58
|
|
20230927,122000,45357145,4640,4640,4640,4640,0
|
|
20230927,121900,45357145,4640,4640,4640,4640,1
|
|
20230927,121800,45352505,4640,4640,4640,4640,0
|
|
20230927,121700,45352505,4640,4640,4640,4640,0
|
|
20230927,121600,45352505,4640,4640,4640,4640,0
|
|
20230927,121500,45352505,4640,4640,4640,4640,0
|
|
20230927,121400,45352505,4640,4640,4640,4640,0
|
|
20230927,121300,45352505,4640,4640,4640,4640,0
|
|
20230927,121200,45352505,4640,4640,4640,4640,0
|
|
20230927,121100,45352505,4640,4640,4640,4640,0
|
|
20230927,121000,45352505,4640,4640,4640,4640,46
|
|
20230927,120900,45139065,4650,4650,4650,4650,0
|
|
20230927,120800,45139065,4650,4650,4650,4650,0
|
|
20230927,120700,45139065,4650,4650,4650,4650,1
|
|
20230927,120600,45134415,4635,4635,4635,4635,0
|
|
20230927,120500,45134415,4635,4635,4635,4635,0
|
|
20230927,120400,45134415,4635,4635,4635,4635,0
|
|
20230927,120300,45134415,4635,4635,4635,4635,0
|
|
20230927,120200,45134415,4635,4635,4635,4635,34
|
|
20230927,120100,44976825,4635,4635,4635,4635,146
|
|
20230927,120000,44300115,4655,4655,4655,4655,0
|
|
20230927,115900,44300115,4655,4655,4655,4655,0
|
|
20230927,115800,44300115,4655,4640,4655,4640,120
|
|
20230927,115700,43743300,4635,4635,4635,4635,0
|
|
20230927,115600,43743300,4635,4645,4645,4635,1430
|
|
20230927,115500,37109315,4650,4650,4650,4650,0
|
|
20230927,115400,37109315,4650,4650,4650,4650,59
|
|
20230927,115300,36834965,4655,4670,4670,4655,144
|
|
20230927,115200,36164015,4670,4670,4670,4670,0
|
|
20230927,115100,36164015,4670,4670,4670,4670,0
|
|
20230927,115000,36164015,4670,4670,4670,4670,0
|
|
20230927,114900,36164015,4670,4670,4670,4670,0
|
|
20230927,114800,36164015,4670,4670,4670,4670,0
|
|
20230927,114700,36164015,4670,4670,4670,4670,0
|
|
20230927,114600,36164015,4670,4670,4670,4670,0
|
|
20230927,114500,36164015,4670,4670,4670,4670,0
|
|
20230927,114400,36164015,4670,4670,4670,4670,0
|
|
20230927,114300,36164015,4670,4670,4670,4670,0
|
|
20230927,114200,36164015,4670,4670,4670,4670,0
|
|
20230927,114100,36164015,4670,4670,4670,4670,0
|
|
20230927,114000,36164015,4670,4670,4670,4670,0
|
|
20230927,113900,36164015,4670,4670,4670,4670,0
|
|
20230927,113800,36164015,4670,4670,4670,4670,0
|
|
20230927,113700,36164015,4670,4670,4670,4670,0
|
|
20230927,113600,36164015,4670,4670,4670,4670,0
|
|
20230927,113500,36164015,4670,4670,4670,4670,1
|
|
20230927,113400,36159345,4650,4650,4650,4650,0
|
|
20230927,113300,36159345,4650,4650,4650,4650,0
|
|
20230927,113200,36159345,4650,4650,4650,4650,0
|
|
20230927,113100,36159345,4650,4650,4650,4650,0
|
|
20230927,113000,36159345,4650,4650,4650,4650,0
|
|
20230927,112900,36159345,4650,4650,4650,4650,0
|
|
20230927,112800,36159345,4650,4650,4650,4650,0
|
|
20230927,112700,36159345,4650,4650,4650,4650,110
|
|
20230927,112600,35647845,4670,4670,4670,4670,0
|
|
20230927,112500,35647845,4670,4670,4670,4670,0
|
|
20230927,112400,35647845,4670,4670,4670,4670,0
|
|
20230927,112300,35647845,4670,4670,4670,4670,1
|
|
20230927,112200,35643175,4640,4640,4640,4640,0
|
|
20230927,112100,35643175,4640,4640,4640,4640,0
|
|
20230927,112000,35643175,4640,4640,4640,4640,0
|
|
20230927,111900,35643175,4640,4640,4640,4640,0
|
|
20230927,111800,35643175,4640,4640,4640,4640,0
|
|
20230927,111700,35643175,4640,4645,4645,4640,197
|
|
20230927,111600,34728195,4655,4655,4655,4655,0
|
|
20230927,111500,34728195,4655,4655,4655,4655,0
|
|
20230927,111400,34728195,4655,4655,4655,4655,0
|
|
20230927,111300,34728195,4655,4655,4655,4655,0
|
|
20230927,111200,34728195,4655,4655,4655,4655,0
|
|
20230927,111100,34728195,4655,4655,4655,4655,0
|
|
20230927,111000,34728195,4655,4655,4655,4655,0
|
|
20230927,110900,34728195,4655,4655,4655,4655,0
|
|
20230927,110800,34728195,4655,4655,4655,4655,2
|
|
20230927,110700,34718885,4655,4675,4675,4655,65
|
|
20230927,110600,34416290,4660,4660,4660,4660,0
|
|
20230927,110500,34416290,4660,4660,4660,4660,0
|
|
20230927,110400,34416290,4660,4660,4660,4660,0
|
|
20230927,110300,34416290,4660,4660,4660,4660,0
|
|
20230927,110200,34416290,4660,4660,4660,4660,0
|
|
20230927,110100,34416290,4660,4660,4660,4660,148
|
|
20230927,110000,33726610,4660,4660,4660,4660,0
|
|
20230927,105900,33726610,4660,4660,4660,4660,300
|
|
20230927,105800,32328610,4665,4665,4665,4665,0
|
|
20230927,105700,32328610,4665,4665,4665,4665,0
|
|
20230927,105600,32328610,4665,4665,4665,4665,0
|
|
20230927,105500,32328610,4665,4665,4665,4665,200
|
|
20230927,105400,31395610,4670,4670,4670,4670,0
|
|
20230927,105300,31395610,4670,4670,4670,4670,0
|
|
20230927,105200,31395610,4670,4670,4670,4670,86
|
|
20230927,105100,30993990,4670,4670,4670,4670,38
|
|
20230927,105000,30816530,4665,4665,4665,4665,139
|
|
20230927,104900,30168095,4660,4660,4660,4660,0
|
|
20230927,104800,30168095,4660,4660,4660,4660,473
|
|
20230927,104700,27963915,4660,4660,4660,4660,0
|
|
20230927,104600,27963915,4660,4660,4660,4660,0
|
|
20230927,104500,27963915,4660,4660,4660,4660,0
|
|
20230927,104400,27963915,4660,4660,4660,4660,0
|
|
20230927,104300,27963915,4660,4660,4660,4660,78
|
|
20230927,104200,27600435,4665,4665,4665,4665,21
|
|
20230927,104100,27502470,4665,4665,4665,4665,0
|
|
20230927,104000,27502470,4665,4665,4665,4665,0
|
|
20230927,103900,27502470,4665,4665,4665,4665,0
|
|
20230927,103800,27502470,4665,4665,4665,4665,0
|
|
20230927,103700,27502470,4665,4665,4665,4665,0
|
|
20230927,103600,27502470,4665,4665,4665,4665,226
|
|
20230927,103500,26448180,4665,4665,4665,4665,0
|
|
20230927,103400,26448180,4665,4665,4665,4665,39
|
|
20230927,103300,26266245,4665,4665,4665,4665,0
|
|
20230927,103200,26266245,4665,4665,4665,4665,0
|
|
20230927,103100,26266245,4665,4665,4665,4665,0
|
|
20230927,103000,26266245,4665,4665,4665,4665,0
|
|
20230927,102900,26266245,4665,4665,4665,4665,1
|
|
20230927,102800,26261580,4665,4665,4665,4665,0
|
|
20230927,102700,26261580,4665,4665,4665,4665,36
|
|
20230927,102600,26093640,4650,4650,4650,4650,0
|
|
20230927,102500,26093640,4650,4650,4650,4650,0
|
|
20230927,102400,26093640,4650,4650,4650,4650,140
|
|
20230927,102300,25442640,4665,4665,4665,4665,0
|
|
20230927,102200,25442640,4665,4665,4665,4665,0
|
|
20230927,102100,25442640,4665,4665,4665,4665,0
|
|
20230927,102000,25442640,4665,4665,4665,4665,0
|
|
20230927,101900,25442640,4665,4665,4665,4665,41
|
|
20230927,101800,25251375,4665,4665,4665,4665,6
|
|
20230927,101700,25223385,4665,4665,4665,4665,0
|
|
20230927,101600,25223385,4665,4665,4665,4665,0
|
|
20230927,101500,25223385,4665,4665,4665,4665,0
|
|
20230927,101400,25223385,4665,4665,4665,4665,0
|
|
20230927,101300,25223385,4665,4665,4665,4665,0
|
|
20230927,101200,25223385,4665,4665,4665,4665,0
|
|
20230927,101100,25223385,4665,4665,4665,4665,0
|
|
20230927,101000,25223385,4665,4665,4665,4665,42
|
|
20230927,100900,25027455,4665,4665,4665,4665,0
|
|
20230927,100800,25027455,4665,4665,4665,4665,0
|
|
20230927,100700,25027455,4665,4665,4665,4665,0
|
|
20230927,100600,25027455,4665,4665,4665,4665,0
|
|
20230927,100500,25027455,4665,4665,4665,4665,0
|
|
20230927,100400,25027455,4665,4665,4665,4665,0
|
|
20230927,100300,25027455,4665,4665,4665,4665,41
|
|
20230927,100200,24836190,4665,4665,4665,4665,0
|
|
20230927,100100,24836190,4665,4665,4665,4665,0
|
|
20230927,100000,24836190,4665,4665,4665,4665,0
|
|
20230927,095900,24836190,4665,4665,4665,4665,0
|
|
20230927,095800,24836190,4665,4665,4665,4665,0
|
|
20230927,095700,24836190,4665,4665,4665,4665,0
|
|
20230927,095600,24836190,4665,4665,4665,4665,50
|
|
20230927,095500,24602940,4670,4670,4670,4670,0
|
|
20230927,095400,24602940,4670,4670,4670,4670,1
|
|
20230927,095300,24598270,4650,4670,4670,4650,113
|
|
20230927,095200,24072380,4670,4670,4670,4670,39
|
|
20230927,095100,23890250,4670,4670,4670,4670,19
|
|
20230927,095000,23801520,4670,4670,4670,4670,0
|
|
20230927,094900,23801520,4670,4670,4670,4670,0
|
|
20230927,094800,23801520,4670,4670,4670,4670,40
|
|
20230927,094700,23614720,4670,4670,4670,4670,0
|
|
20230927,094600,23614720,4670,4670,4670,4670,0
|
|
20230927,094500,23614720,4670,4670,4670,4670,20
|
|
20230927,094400,23521320,4670,4665,4670,4665,3
|
|
20230927,094300,23507320,4635,4660,4665,4635,107
|
|
20230927,094200,23008845,4660,4660,4660,4660,58
|
|
20230927,094100,22738565,4655,4655,4655,4655,0
|
|
20230927,094000,22738565,4655,4645,4655,4645,2269
|
|
20230927,093900,12188730,4645,4645,4645,4645,85
|
|
20230927,093800,11793905,4645,4645,4645,4645,1
|
|
20230927,093700,11789260,4645,4645,4645,4645,0
|
|
20230927,093600,11789260,4645,4635,4645,4635,500
|
|
20230927,093500,9467250,4635,4635,4635,4635,1
|
|
20230927,093400,9462615,4635,4635,4635,4635,0
|
|
20230927,093300,9462615,4635,4635,4635,4635,1
|
|
20230927,093200,9457980,4635,4635,4635,4635,0
|
|
20230927,093100,9457980,4635,4635,4635,4635,1
|
|
20230927,093000,9453345,4605,4605,4605,4605,0
|
|
20230927,092900,9453345,4605,4605,4605,4605,0
|
|
20230927,092800,9453345,4605,4605,4605,4605,0
|
|
20230927,092700,9453345,4605,4605,4605,4605,0
|
|
20230927,092600,9453345,4605,4605,4605,4605,0
|
|
20230927,092500,9453345,4605,4605,4605,4605,0
|
|
20230927,092400,9453345,4605,4605,4605,4605,0
|
|
20230927,092300,9453345,4605,4605,4605,4605,332
|
|
20230927,092200,7924485,4610,4620,4620,4605,850
|
|
20230927,092100,4004755,4645,4645,4645,4645,60
|
|
20230927,092000,3726055,4635,4635,4635,4635,0
|
|
20230927,091900,3726055,4635,4635,4635,4635,8
|
|
20230927,091800,3688975,4635,4635,4635,4635,0
|
|
20230927,091700,3688975,4635,4635,4635,4635,38
|
|
20230927,091600,3512845,4640,4640,4640,4640,15
|
|
20230927,091500,3443245,4645,4645,4645,4645,100
|
|
20230927,091400,2978745,4645,4645,4645,4645,0
|
|
20230927,091300,2978745,4645,4645,4645,4645,3
|
|
20230927,091200,2964810,4650,4650,4650,4650,0
|
|
20230927,091100,2964810,4650,4645,4650,4645,3
|
|
20230927,091000,2950870,4625,4625,4625,4625,260
|
|
20230927,090900,1748370,4640,4640,4640,4640,95
|
|
20230927,090800,1307570,4640,4635,4640,4635,120
|
|
20230927,090700,750870,4635,4635,4635,4635,0
|
|
20230927,090600,750870,4635,4635,4635,4635,0
|
|
20230927,090500,750870,4635,4635,4635,4635,0
|
|
20230927,090400,750870,4635,4635,4635,4635,0
|
|
20230927,090300,750870,4635,4635,4635,4635,0
|
|
20230927,090200,750870,4635,4635,4635,4635,0
|
|
20230927,090100,750870,4635,4635,4635,4635,0
|
|
20230927,090000,750870,4635,4635,4635,4635,162
|