632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192900,190251830,4855,4855,4855,4855,2389
|
|
20230901,192800,190251830,4855,4855,4855,4855,0
|
|
20230901,192700,190251830,4855,4855,4855,4855,0
|
|
20230901,192600,190251830,4855,4855,4855,4855,0
|
|
20230901,192500,190251830,4855,4855,4855,4855,0
|
|
20230901,192400,190251830,4855,4855,4855,4855,0
|
|
20230901,192300,190251830,4855,4855,4855,4855,0
|
|
20230901,192200,190251830,4855,4855,4855,4855,0
|
|
20230901,192100,190251830,4855,4855,4855,4855,0
|
|
20230901,192000,190251830,4855,4855,4855,4855,0
|
|
20230901,191900,190251830,4855,4855,4855,4855,0
|
|
20230901,191800,190251830,4855,4855,4855,4855,0
|
|
20230901,191700,190251830,4855,4855,4855,4855,0
|
|
20230901,191600,190251830,4855,4855,4855,4855,0
|
|
20230901,191500,190251830,4855,4855,4855,4855,0
|
|
20230901,191400,190251830,4855,4855,4855,4855,0
|
|
20230901,191300,190251830,4855,4855,4855,4855,0
|
|
20230901,191200,190251830,4855,4855,4855,4855,0
|
|
20230901,191100,190251830,4855,4855,4855,4855,0
|
|
20230901,191000,190251830,4855,4855,4855,4855,0
|
|
20230901,190900,190251830,4855,4855,4855,4855,0
|
|
20230901,190800,190251830,4855,4855,4855,4855,0
|
|
20230901,190700,190251830,4855,4855,4855,4855,0
|
|
20230901,190600,190251830,4855,4855,4855,4855,0
|
|
20230901,190500,190251830,4855,4855,4855,4855,0
|
|
20230901,190400,190251830,4855,4855,4855,4855,0
|
|
20230901,190300,190251830,4855,4855,4855,4855,0
|
|
20230901,190200,190251830,4855,4855,4855,4855,0
|
|
20230901,190100,190251830,4855,4855,4855,4855,0
|
|
20230901,190000,190251830,4855,4855,4855,4855,0
|
|
20230901,185900,190251830,4855,4855,4855,4855,2389
|
|
20230901,185800,190251830,4855,4855,4855,4855,0
|
|
20230901,185700,190251830,4855,4855,4855,4855,0
|
|
20230901,185600,190251830,4855,4855,4855,4855,0
|
|
20230901,185500,190251830,4855,4855,4855,4855,0
|
|
20230901,185400,190251830,4855,4855,4855,4855,0
|
|
20230901,185300,190251830,4855,4855,4855,4855,0
|
|
20230901,185200,190251830,4855,4855,4855,4855,0
|
|
20230901,185100,190251830,4855,4855,4855,4855,0
|
|
20230901,185000,190251830,4855,4855,4855,4855,0
|
|
20230901,184900,190251830,4855,4855,4855,4855,0
|
|
20230901,184800,190251830,4855,4855,4855,4855,0
|
|
20230901,184700,190251830,4855,4855,4855,4855,0
|
|
20230901,184600,190251830,4855,4855,4855,4855,0
|
|
20230901,184500,190251830,4855,4855,4855,4855,0
|
|
20230901,184400,190251830,4855,4855,4855,4855,0
|
|
20230901,184300,190251830,4855,4855,4855,4855,0
|
|
20230901,184200,190251830,4855,4855,4855,4855,0
|
|
20230901,184100,190251830,4855,4855,4855,4855,0
|
|
20230901,184000,190251830,4855,4855,4855,4855,0
|
|
20230901,183900,190251830,4855,4855,4855,4855,0
|
|
20230901,183800,190251830,4855,4855,4855,4855,0
|
|
20230901,183700,190251830,4855,4855,4855,4855,0
|
|
20230901,183600,190251830,4855,4855,4855,4855,0
|
|
20230901,183500,190251830,4855,4855,4855,4855,0
|
|
20230901,183400,190251830,4855,4855,4855,4855,0
|
|
20230901,183300,190251830,4855,4855,4855,4855,0
|
|
20230901,183200,190251830,4855,4855,4855,4855,0
|
|
20230901,183100,190251830,4855,4855,4855,4855,0
|
|
20230901,183000,190251830,4855,4855,4855,4855,0
|
|
20230901,182900,190251830,4855,4855,4855,4855,2389
|
|
20230901,182800,190251830,4855,4855,4855,4855,0
|
|
20230901,182700,190251830,4855,4855,4855,4855,0
|
|
20230901,182600,190251830,4855,4855,4855,4855,0
|
|
20230901,182500,190251830,4855,4855,4855,4855,0
|
|
20230901,182400,190251830,4855,4855,4855,4855,0
|
|
20230901,182300,190251830,4855,4855,4855,4855,0
|
|
20230901,182200,190251830,4855,4855,4855,4855,0
|
|
20230901,182100,190251830,4855,4855,4855,4855,0
|
|
20230901,182000,190251830,4855,4855,4855,4855,0
|
|
20230901,181900,190251830,4855,4855,4855,4855,0
|
|
20230901,181800,190251830,4855,4855,4855,4855,0
|
|
20230901,181700,190251830,4855,4855,4855,4855,0
|
|
20230901,181600,190251830,4855,4855,4855,4855,0
|
|
20230901,181500,190251830,4855,4855,4855,4855,0
|
|
20230901,181400,190251830,4855,4855,4855,4855,0
|
|
20230901,181300,190251830,4855,4855,4855,4855,0
|
|
20230901,181200,190251830,4855,4855,4855,4855,0
|
|
20230901,181100,190251830,4855,4855,4855,4855,0
|
|
20230901,181000,190251830,4855,4855,4855,4855,0
|
|
20230901,180900,190251830,4855,4855,4855,4855,0
|
|
20230901,180800,190251830,4855,4855,4855,4855,0
|
|
20230901,180700,190251830,4855,4855,4855,4855,0
|
|
20230901,180600,190251830,4855,4855,4855,4855,0
|
|
20230901,180500,190251830,4855,4855,4855,4855,0
|
|
20230901,180400,190251830,4855,4855,4855,4855,0
|
|
20230901,180300,190251830,4855,4855,4855,4855,0
|
|
20230901,180200,190251830,4855,4855,4855,4855,0
|
|
20230901,180100,190251830,4855,4855,4855,4855,0
|
|
20230901,180000,190251830,4855,4855,4855,4855,0
|
|
20230901,175900,190251830,4855,4855,4855,4855,2389
|
|
20230901,175800,190251830,4855,4855,4855,4855,0
|
|
20230901,175700,190251830,4855,4855,4855,4855,0
|
|
20230901,175600,190251830,4855,4855,4855,4855,0
|
|
20230901,175500,190251830,4855,4855,4855,4855,0
|
|
20230901,175400,190251830,4855,4855,4855,4855,0
|
|
20230901,175300,190251830,4855,4855,4855,4855,0
|
|
20230901,175200,190251830,4855,4855,4855,4855,0
|
|
20230901,175100,190251830,4855,4855,4855,4855,0
|
|
20230901,175000,190251830,4855,4855,4855,4855,0
|
|
20230901,174900,190251830,4855,4855,4855,4855,0
|
|
20230901,174800,190251830,4855,4855,4855,4855,0
|
|
20230901,174700,190251830,4855,4855,4855,4855,0
|
|
20230901,174600,190251830,4855,4855,4855,4855,0
|
|
20230901,174500,190251830,4855,4855,4855,4855,0
|
|
20230901,174400,190251830,4855,4855,4855,4855,0
|
|
20230901,174300,190251830,4855,4855,4855,4855,0
|
|
20230901,174200,190251830,4855,4855,4855,4855,0
|
|
20230901,174100,190251830,4855,4855,4855,4855,0
|
|
20230901,174000,190251830,4855,4855,4855,4855,0
|
|
20230901,173900,190251830,4855,4855,4855,4855,0
|
|
20230901,173800,190251830,4855,4855,4855,4855,0
|
|
20230901,173700,190251830,4855,4855,4855,4855,0
|
|
20230901,173600,190251830,4855,4855,4855,4855,0
|
|
20230901,173500,190251830,4855,4855,4855,4855,0
|
|
20230901,173400,190251830,4855,4855,4855,4855,0
|
|
20230901,173300,190251830,4855,4855,4855,4855,0
|
|
20230901,173200,190251830,4855,4855,4855,4855,0
|
|
20230901,173100,190251830,4855,4855,4855,4855,0
|
|
20230901,173000,190251830,4855,4855,4855,4855,0
|
|
20230901,172900,190251830,4855,4855,4855,4855,2389
|
|
20230901,172800,190251830,4855,4855,4855,4855,0
|
|
20230901,172700,190251830,4855,4855,4855,4855,0
|
|
20230901,172600,190251830,4855,4855,4855,4855,0
|
|
20230901,172500,190251830,4855,4855,4855,4855,0
|
|
20230901,172400,190251830,4855,4855,4855,4855,0
|
|
20230901,172300,190251830,4855,4855,4855,4855,0
|
|
20230901,172200,190251830,4855,4855,4855,4855,0
|
|
20230901,172100,190251830,4855,4855,4855,4855,0
|
|
20230901,172000,190251830,4855,4855,4855,4855,0
|
|
20230901,171900,190251830,4855,4855,4855,4855,0
|
|
20230901,171800,190251830,4855,4855,4855,4855,0
|
|
20230901,171700,190251830,4855,4855,4855,4855,0
|
|
20230901,171600,190251830,4855,4855,4855,4855,0
|
|
20230901,171500,190251830,4855,4855,4855,4855,0
|
|
20230901,171400,190251830,4855,4855,4855,4855,0
|
|
20230901,171300,190251830,4855,4855,4855,4855,0
|
|
20230901,171200,190251830,4855,4855,4855,4855,0
|
|
20230901,171100,190251830,4855,4855,4855,4855,0
|
|
20230901,171000,190251830,4855,4855,4855,4855,0
|
|
20230901,170900,190251830,4855,4855,4855,4855,0
|
|
20230901,170800,190251830,4855,4855,4855,4855,0
|
|
20230901,170700,190251830,4855,4855,4855,4855,0
|
|
20230901,170600,190251830,4855,4855,4855,4855,0
|
|
20230901,170500,190251830,4855,4855,4855,4855,0
|
|
20230901,170400,190251830,4855,4855,4855,4855,0
|
|
20230901,170300,190251830,4855,4855,4855,4855,0
|
|
20230901,170200,190251830,4855,4855,4855,4855,0
|
|
20230901,170100,190251830,4855,4855,4855,4855,0
|
|
20230901,170000,190251830,4855,4855,4855,4855,0
|
|
20230901,165900,190251830,4855,4855,4855,4855,2389
|
|
20230901,165800,190251830,4855,4855,4855,4855,0
|
|
20230901,165700,190251830,4855,4855,4855,4855,0
|
|
20230901,165600,190251830,4855,4855,4855,4855,0
|
|
20230901,165500,190251830,4855,4855,4855,4855,0
|
|
20230901,165400,190251830,4855,4855,4855,4855,0
|
|
20230901,165300,190251830,4855,4855,4855,4855,0
|
|
20230901,165200,190251830,4855,4855,4855,4855,0
|
|
20230901,165100,190251830,4855,4855,4855,4855,0
|
|
20230901,165000,190251830,4855,4855,4855,4855,0
|
|
20230901,164900,190251830,4855,4855,4855,4855,0
|
|
20230901,164800,190251830,4855,4855,4855,4855,0
|
|
20230901,164700,190251830,4855,4855,4855,4855,0
|
|
20230901,164600,190251830,4855,4855,4855,4855,0
|
|
20230901,164500,190251830,4855,4855,4855,4855,0
|
|
20230901,164400,190251830,4855,4855,4855,4855,0
|
|
20230901,164300,190251830,4855,4855,4855,4855,0
|
|
20230901,164200,190251830,4855,4855,4855,4855,0
|
|
20230901,164100,190251830,4855,4855,4855,4855,0
|
|
20230901,164000,190251830,4855,4855,4855,4855,0
|
|
20230901,163900,190251830,4855,4855,4855,4855,0
|
|
20230901,163800,190251830,4855,4855,4855,4855,0
|
|
20230901,163700,190251830,4855,4855,4855,4855,0
|
|
20230901,163600,190251830,4855,4855,4855,4855,0
|
|
20230901,163500,190251830,4855,4855,4855,4855,0
|
|
20230901,163400,190251830,4855,4855,4855,4855,0
|
|
20230901,163300,190251830,4855,4855,4855,4855,0
|
|
20230901,163200,190251830,4855,4855,4855,4855,0
|
|
20230901,163100,190251830,4855,4855,4855,4855,0
|
|
20230901,163000,190251830,4855,4855,4855,4855,0
|
|
20230901,162900,190251830,4855,4855,4855,4855,2389
|
|
20230901,162800,190251830,4855,4855,4855,4855,0
|
|
20230901,162700,190251830,4855,4855,4855,4855,0
|
|
20230901,162600,190251830,4855,4855,4855,4855,0
|
|
20230901,162500,190251830,4855,4855,4855,4855,0
|
|
20230901,162400,190251830,4855,4855,4855,4855,0
|
|
20230901,162300,190251830,4855,4855,4855,4855,0
|
|
20230901,162200,190251830,4855,4855,4855,4855,0
|
|
20230901,162100,190251830,4855,4855,4855,4855,0
|
|
20230901,162000,190251830,4855,4855,4855,4855,0
|
|
20230901,161900,190251830,4855,4855,4855,4855,0
|
|
20230901,161800,190251830,4855,4855,4855,4855,0
|
|
20230901,161700,190251830,4855,4855,4855,4855,0
|
|
20230901,161600,190251830,4855,4855,4855,4855,0
|
|
20230901,161500,190251830,4855,4855,4855,4855,0
|
|
20230901,161400,190251830,4855,4855,4855,4855,0
|
|
20230901,161300,190251830,4855,4855,4855,4855,0
|
|
20230901,161200,190251830,4855,4855,4855,4855,0
|
|
20230901,161100,190251830,4855,4855,4855,4855,0
|
|
20230901,161000,190251830,4855,4855,4855,4855,0
|
|
20230901,160900,190251830,4855,4855,4855,4855,0
|
|
20230901,160800,190251830,4855,4855,4855,4855,0
|
|
20230901,160700,190251830,4855,4855,4855,4855,0
|
|
20230901,160600,190251830,4855,4855,4855,4855,0
|
|
20230901,160500,190251830,4855,4855,4855,4855,0
|
|
20230901,160400,190251830,4855,4855,4855,4855,0
|
|
20230901,160300,190251830,4855,4855,4855,4855,0
|
|
20230901,160200,190251830,4855,4855,4855,4855,0
|
|
20230901,160100,190251830,4855,4855,4855,4855,0
|
|
20230901,160000,190251830,4855,4855,4855,4855,0
|
|
20230901,155900,190251830,4855,4855,4855,4855,2389
|
|
20230901,155800,190251830,4855,4855,4855,4855,0
|
|
20230901,155700,190251830,4855,4855,4855,4855,0
|
|
20230901,155600,190251830,4855,4855,4855,4855,0
|
|
20230901,155500,190251830,4855,4855,4855,4855,0
|
|
20230901,155400,190251830,4855,4855,4855,4855,0
|
|
20230901,155300,190251830,4855,4855,4855,4855,0
|
|
20230901,155200,190251830,4855,4855,4855,4855,0
|
|
20230901,155100,190251830,4855,4855,4855,4855,0
|
|
20230901,155000,190251830,4855,4855,4855,4855,0
|
|
20230901,154900,190251830,4855,4855,4855,4855,0
|
|
20230901,154800,190251830,4855,4855,4855,4855,0
|
|
20230901,154700,190251830,4855,4855,4855,4855,0
|
|
20230901,154600,190251830,4855,4855,4855,4855,0
|
|
20230901,154500,190251830,4855,4855,4855,4855,0
|
|
20230901,154400,190251830,4855,4855,4855,4855,0
|
|
20230901,154300,190251830,4855,4855,4855,4855,0
|
|
20230901,154200,190251830,4855,4855,4855,4855,0
|
|
20230901,154100,190251830,4855,4855,4855,4855,0
|
|
20230901,154000,190251830,4855,4855,4855,4855,0
|
|
20230901,153900,190251830,4855,4855,4855,4855,0
|
|
20230901,153800,190251830,4855,4855,4855,4855,0
|
|
20230901,153700,190251830,4855,4855,4855,4855,0
|
|
20230901,153600,190251830,4855,4855,4855,4855,0
|
|
20230901,153500,190251830,4855,4855,4855,4855,0
|
|
20230901,153400,190251830,4855,4855,4855,4855,0
|
|
20230901,153300,190251830,4855,4855,4855,4855,0
|
|
20230901,153200,190251830,4855,4855,4855,4855,0
|
|
20230901,153100,190251830,4855,4855,4855,4855,0
|
|
20230901,153000,190251830,4855,4855,4855,4855,2389
|
|
20230901,152900,178653235,4850,4850,4850,4850,0
|
|
20230901,152800,178653235,4850,4850,4850,4850,0
|
|
20230901,152700,178653235,4850,4850,4850,4850,0
|
|
20230901,152600,178653235,4850,4850,4850,4850,0
|
|
20230901,152500,178653235,4850,4850,4850,4850,0
|
|
20230901,152400,178653235,4850,4850,4850,4850,0
|
|
20230901,152300,178653235,4850,4850,4850,4850,0
|
|
20230901,152200,178653235,4850,4850,4850,4850,0
|
|
20230901,152100,178653235,4850,4850,4850,4850,0
|
|
20230901,152000,178653235,4850,4850,4850,4850,0
|
|
20230901,151900,178653235,4850,4840,4850,4840,32
|
|
20230901,151800,178498125,4850,4835,4850,4835,202
|
|
20230901,151700,177521425,4850,4835,4850,4835,26
|
|
20230901,151600,177395665,4840,4840,4840,4840,0
|
|
20230901,151500,177395665,4840,4835,4840,4835,346
|
|
20230901,151400,175722660,4835,4835,4835,4835,0
|
|
20230901,151300,175722660,4835,4835,4835,4835,228
|
|
20230901,151200,174620280,4840,4840,4840,4840,0
|
|
20230901,151100,174620280,4840,4840,4840,4840,0
|
|
20230901,151000,174620280,4840,4840,4840,4840,0
|
|
20230901,150900,174620280,4840,4840,4840,4840,1
|
|
20230901,150800,174615440,4840,4840,4840,4840,0
|
|
20230901,150700,174615440,4840,4845,4845,4840,410
|
|
20230901,150600,172630020,4845,4845,4845,4845,0
|
|
20230901,150500,172630020,4845,4845,4845,4845,0
|
|
20230901,150400,172630020,4845,4845,4845,4845,2
|
|
20230901,150300,172620330,4845,4845,4845,4845,0
|
|
20230901,150200,172620330,4845,4845,4845,4845,0
|
|
20230901,150100,172620330,4845,4840,4845,4840,196
|
|
20230901,150000,171671685,4840,4840,4840,4840,7
|
|
20230901,145900,171637805,4840,4840,4840,4840,0
|
|
20230901,145800,171637805,4840,4840,4840,4840,100
|
|
20230901,145700,171153805,4835,4835,4835,4835,1000
|
|
20230901,145600,166318805,4835,4835,4835,4835,0
|
|
20230901,145500,166318805,4835,4835,4835,4835,1
|
|
20230901,145400,166313970,4840,4840,4840,4840,0
|
|
20230901,145300,166313970,4840,4840,4840,4840,598
|
|
20230901,145200,163419650,4845,4845,4845,4845,0
|
|
20230901,145100,163419650,4845,4845,4845,4845,14
|
|
20230901,145000,163351820,4840,4840,4840,4840,0
|
|
20230901,144900,163351820,4840,4840,4840,4840,0
|
|
20230901,144800,163351820,4840,4840,4840,4840,0
|
|
20230901,144700,163351820,4840,4840,4840,4840,0
|
|
20230901,144600,163351820,4840,4840,4840,4840,950
|
|
20230901,144500,158753820,4840,4840,4840,4840,0
|
|
20230901,144400,158753820,4840,4840,4840,4840,18
|
|
20230901,144300,158666700,4840,4840,4840,4840,50
|
|
20230901,144200,158424700,4840,4840,4840,4840,0
|
|
20230901,144100,158424700,4840,4840,4840,4840,6000
|
|
20230901,144000,129384700,4850,4850,4850,4850,47
|
|
20230901,143900,129156750,4850,4850,4850,4850,0
|
|
20230901,143800,129156750,4850,4845,4850,4845,52
|
|
20230901,143700,128904585,4840,4840,4840,4840,0
|
|
20230901,143600,128904585,4840,4840,4840,4840,0
|
|
20230901,143500,128904585,4840,4840,4840,4840,0
|
|
20230901,143400,128904585,4840,4840,4840,4840,18
|
|
20230901,143300,128817465,4840,4840,4840,4840,0
|
|
20230901,143200,128817465,4840,4840,4840,4840,0
|
|
20230901,143100,128817465,4840,4840,4840,4840,64
|
|
20230901,143000,128507705,4840,4840,4840,4840,18
|
|
20230901,142900,128420585,4845,4845,4845,4845,3
|
|
20230901,142800,128406050,4845,4845,4845,4845,0
|
|
20230901,142700,128406050,4845,4845,4845,4845,0
|
|
20230901,142600,128406050,4845,4845,4845,4845,0
|
|
20230901,142500,128406050,4845,4845,4845,4845,0
|
|
20230901,142400,128406050,4845,4845,4845,4845,0
|
|
20230901,142300,128406050,4845,4845,4845,4845,0
|
|
20230901,142200,128406050,4845,4845,4845,4845,0
|
|
20230901,142100,128406050,4845,4845,4845,4845,0
|
|
20230901,142000,128406050,4845,4845,4845,4845,0
|
|
20230901,141900,128406050,4845,4845,4845,4845,10
|
|
20230901,141800,128357600,4845,4845,4845,4845,20
|
|
20230901,141700,128260700,4850,4850,4850,4850,0
|
|
20230901,141600,128260700,4850,4850,4850,4850,20
|
|
20230901,141500,128163700,4845,4845,4845,4845,0
|
|
20230901,141400,128163700,4845,4845,4845,4845,10
|
|
20230901,141300,128115250,4855,4855,4855,4855,0
|
|
20230901,141200,128115250,4855,4855,4855,4855,0
|
|
20230901,141100,128115250,4855,4860,4860,4855,1001
|
|
20230901,141000,123250395,4860,4860,4860,4860,69
|
|
20230901,140900,122915055,4855,4855,4855,4855,0
|
|
20230901,140800,122915055,4855,4850,4855,4850,231
|
|
20230901,140700,121793595,4840,4840,4840,4840,10
|
|
20230901,140600,121745195,4855,4855,4855,4855,0
|
|
20230901,140500,121745195,4855,4840,4855,4840,6
|
|
20230901,140400,121716140,4840,4840,4840,4840,100
|
|
20230901,140300,121232140,4840,4840,4840,4840,0
|
|
20230901,140200,121232140,4840,4840,4840,4840,0
|
|
20230901,140100,121232140,4840,4840,4840,4840,0
|
|
20230901,140000,121232140,4840,4840,4840,4840,33
|
|
20230901,135900,121072420,4840,4840,4840,4840,0
|
|
20230901,135800,121072420,4840,4840,4840,4840,0
|
|
20230901,135700,121072420,4840,4835,4840,4835,19
|
|
20230901,135600,120980550,4835,4835,4835,4835,3
|
|
20230901,135500,120966045,4835,4835,4835,4835,6
|
|
20230901,135400,120937035,4840,4850,4850,4840,3
|
|
20230901,135300,120922500,4850,4850,4850,4850,0
|
|
20230901,135200,120922500,4850,4850,4850,4850,0
|
|
20230901,135100,120922500,4850,4850,4850,4850,0
|
|
20230901,135000,120922500,4850,4850,4850,4850,0
|
|
20230901,134900,120922500,4850,4850,4850,4850,2
|
|
20230901,134800,120912800,4855,4855,4855,4855,0
|
|
20230901,134700,120912800,4855,4855,4855,4855,0
|
|
20230901,134600,120912800,4855,4855,4855,4855,0
|
|
20230901,134500,120912800,4855,4855,4855,4855,0
|
|
20230901,134400,120912800,4855,4855,4855,4855,0
|
|
20230901,134300,120912800,4855,4855,4855,4855,0
|
|
20230901,134200,120912800,4855,4855,4855,4855,0
|
|
20230901,134100,120912800,4855,4845,4855,4845,363
|
|
20230901,134000,119152665,4845,4845,4845,4845,0
|
|
20230901,133900,119152665,4845,4845,4845,4845,0
|
|
20230901,133800,119152665,4845,4840,4845,4840,16
|
|
20230901,133700,119075220,4840,4840,4840,4840,0
|
|
20230901,133600,119075220,4840,4840,4840,4840,2
|
|
20230901,133500,119065540,4840,4840,4840,4840,0
|
|
20230901,133400,119065540,4840,4840,4840,4840,1
|
|
20230901,133300,119060700,4835,4835,4835,4835,120
|
|
20230901,133200,118480500,4835,4835,4835,4835,0
|
|
20230901,133100,118480500,4835,4835,4835,4835,0
|
|
20230901,133000,118480500,4835,4835,4835,4835,0
|
|
20230901,132900,118480500,4835,4835,4835,4835,0
|
|
20230901,132800,118480500,4835,4840,4840,4835,19
|
|
20230901,132700,118388630,4845,4845,4845,4845,0
|
|
20230901,132600,118388630,4845,4845,4845,4845,8
|
|
20230901,132500,118349870,4845,4845,4845,4845,0
|
|
20230901,132400,118349870,4845,4845,4845,4845,0
|
|
20230901,132300,118349870,4845,4845,4845,4845,0
|
|
20230901,132200,118349870,4845,4845,4845,4845,0
|
|
20230901,132100,118349870,4845,4845,4845,4845,0
|
|
20230901,132000,118349870,4845,4845,4845,4845,3
|
|
20230901,131900,118335335,4845,4850,4850,4845,6
|
|
20230901,131800,118306250,4855,4855,4855,4855,0
|
|
20230901,131700,118306250,4855,4855,4855,4855,8
|
|
20230901,131600,118267410,4855,4855,4855,4855,1
|
|
20230901,131500,118262555,4850,4850,4850,4850,0
|
|
20230901,131400,118262555,4850,4850,4850,4850,0
|
|
20230901,131300,118262555,4850,4850,4850,4850,0
|
|
20230901,131200,118262555,4850,4850,4850,4850,50
|
|
20230901,131100,118020055,4850,4850,4850,4850,316
|
|
20230901,131000,116487455,4850,4850,4850,4850,1
|
|
20230901,130900,116482605,4845,4845,4845,4845,0
|
|
20230901,130800,116482605,4845,4845,4845,4845,0
|
|
20230901,130700,116482605,4845,4845,4845,4845,0
|
|
20230901,130600,116482605,4845,4845,4845,4845,0
|
|
20230901,130500,116482605,4845,4845,4845,4845,80
|
|
20230901,130400,116095005,4845,4845,4845,4845,12
|
|
20230901,130300,116036865,4855,4855,4855,4855,0
|
|
20230901,130200,116036865,4855,4855,4855,4855,0
|
|
20230901,130100,116036865,4855,4855,4855,4855,10
|
|
20230901,130000,115988315,4855,4850,4855,4850,248
|
|
20230901,125900,114784320,4855,4855,4855,4855,0
|
|
20230901,125800,114784320,4855,4855,4855,4855,0
|
|
20230901,125700,114784320,4855,4855,4855,4855,1
|
|
20230901,125600,114779465,4860,4860,4860,4860,0
|
|
20230901,125500,114779465,4860,4860,4860,4860,0
|
|
20230901,125400,114779465,4860,4860,4860,4860,0
|
|
20230901,125300,114779465,4860,4860,4860,4860,0
|
|
20230901,125200,114779465,4860,4860,4860,4860,1
|
|
20230901,125100,114774605,4845,4845,4845,4845,0
|
|
20230901,125000,114774605,4845,4845,4845,4845,303
|
|
20230901,124900,113306570,4835,4835,4835,4835,0
|
|
20230901,124800,113306570,4835,4835,4835,4835,390
|
|
20230901,124700,111420920,4845,4845,4845,4845,0
|
|
20230901,124600,111420920,4845,4845,4845,4845,0
|
|
20230901,124500,111420920,4845,4845,4845,4845,0
|
|
20230901,124400,111420920,4845,4845,4845,4845,0
|
|
20230901,124300,111420920,4845,4845,4845,4845,0
|
|
20230901,124200,111420920,4845,4845,4845,4845,39
|
|
20230901,124100,111231965,4845,4845,4845,4845,18
|
|
20230901,124000,111144755,4850,4850,4850,4850,0
|
|
20230901,123900,111144755,4850,4850,4850,4850,0
|
|
20230901,123800,111144755,4850,4850,4850,4850,0
|
|
20230901,123700,111144755,4850,4850,4850,4850,7
|
|
20230901,123600,111110805,4850,4850,4850,4850,0
|
|
20230901,123500,111110805,4850,4850,4850,4850,300
|
|
20230901,123400,109655805,4845,4845,4845,4845,3
|
|
20230901,123300,109641270,4850,4850,4850,4850,23
|
|
20230901,123200,109529720,4850,4850,4850,4850,165
|
|
20230901,123100,108729470,4845,4845,4845,4845,0
|
|
20230901,123000,108729470,4845,4845,4845,4845,0
|
|
20230901,122900,108729470,4845,4845,4845,4845,0
|
|
20230901,122800,108729470,4845,4845,4845,4845,0
|
|
20230901,122700,108729470,4845,4845,4845,4845,0
|
|
20230901,122600,108729470,4845,4845,4845,4845,0
|
|
20230901,122500,108729470,4845,4845,4845,4845,233
|
|
20230901,122400,107600585,4840,4840,4840,4840,0
|
|
20230901,122300,107600585,4840,4840,4840,4840,8
|
|
20230901,122200,107561865,4840,4840,4840,4840,0
|
|
20230901,122100,107561865,4840,4840,4840,4840,0
|
|
20230901,122000,107561865,4840,4840,4840,4840,6
|
|
20230901,121900,107532825,4840,4840,4840,4840,0
|
|
20230901,121800,107532825,4840,4840,4840,4840,0
|
|
20230901,121700,107532825,4840,4840,4840,4840,0
|
|
20230901,121600,107532825,4840,4840,4840,4840,0
|
|
20230901,121500,107532825,4840,4840,4840,4840,0
|
|
20230901,121400,107532825,4840,4840,4840,4840,40
|
|
20230901,121300,107339225,4840,4840,4840,4840,0
|
|
20230901,121200,107339225,4840,4840,4840,4840,7
|
|
20230901,121100,107305345,4840,4840,4840,4840,0
|
|
20230901,121000,107305345,4840,4840,4840,4840,0
|
|
20230901,120900,107305345,4840,4840,4840,4840,0
|
|
20230901,120800,107305345,4840,4840,4840,4840,0
|
|
20230901,120700,107305345,4840,4840,4840,4840,0
|
|
20230901,120600,107305345,4840,4840,4840,4840,0
|
|
20230901,120500,107305345,4840,4840,4840,4840,0
|
|
20230901,120400,107305345,4840,4840,4840,4840,7
|
|
20230901,120300,107271465,4840,4840,4840,4840,10
|
|
20230901,120200,107223065,4840,4840,4840,4840,0
|
|
20230901,120100,107223065,4840,4840,4840,4840,2
|
|
20230901,120000,107213385,4835,4835,4835,4835,50
|
|
20230901,115900,106971635,4835,4835,4835,4835,40
|
|
20230901,115800,106778235,4840,4840,4840,4840,1
|
|
20230901,115700,106773395,4840,4840,4840,4840,0
|
|
20230901,115600,106773395,4840,4840,4840,4840,0
|
|
20230901,115500,106773395,4840,4840,4840,4840,10
|
|
20230901,115400,106724995,4840,4835,4840,4835,82
|
|
20230901,115300,106328475,4840,4840,4840,4840,0
|
|
20230901,115200,106328475,4840,4840,4840,4840,27
|
|
20230901,115100,106197795,4840,4840,4840,4840,50
|
|
20230901,115000,105955795,4840,4840,4840,4840,0
|
|
20230901,114900,105955795,4840,4840,4840,4840,0
|
|
20230901,114800,105955795,4840,4840,4840,4840,0
|
|
20230901,114700,105955795,4840,4840,4840,4840,0
|
|
20230901,114600,105955795,4840,4840,4840,4840,0
|
|
20230901,114500,105955795,4840,4840,4840,4840,18
|
|
20230901,114400,105868675,4845,4845,4845,4845,2
|
|
20230901,114300,105858985,4840,4840,4840,4840,0
|
|
20230901,114200,105858985,4840,4840,4840,4840,0
|
|
20230901,114100,105858985,4840,4840,4840,4840,0
|
|
20230901,114000,105858985,4840,4840,4840,4840,0
|
|
20230901,113900,105858985,4840,4840,4840,4840,0
|
|
20230901,113800,105858985,4840,4840,4840,4840,0
|
|
20230901,113700,105858985,4840,4840,4840,4840,0
|
|
20230901,113600,105858985,4840,4840,4840,4840,0
|
|
20230901,113500,105858985,4840,4840,4840,4840,0
|
|
20230901,113400,105858985,4840,4840,4840,4840,0
|
|
20230901,113300,105858985,4840,4840,4840,4840,0
|
|
20230901,113200,105858985,4840,4840,4840,4840,0
|
|
20230901,113100,105858985,4840,4840,4840,4840,0
|
|
20230901,113000,105858985,4840,4840,4840,4840,200
|
|
20230901,112900,104890985,4840,4850,4850,4840,4433
|
|
20230901,112800,83434825,4850,4850,4850,4850,0
|
|
20230901,112700,83434825,4850,4850,4850,4850,0
|
|
20230901,112600,83434825,4850,4850,4850,4850,0
|
|
20230901,112500,83434825,4850,4850,4850,4850,0
|
|
20230901,112400,83434825,4850,4850,4850,4850,0
|
|
20230901,112300,83434825,4850,4850,4850,4850,0
|
|
20230901,112200,83434825,4850,4850,4850,4850,0
|
|
20230901,112100,83434825,4850,4850,4850,4850,15
|
|
20230901,112000,83362075,4845,4845,4845,4845,0
|
|
20230901,111900,83362075,4845,4845,4845,4845,0
|
|
20230901,111800,83362075,4845,4845,4845,4845,0
|
|
20230901,111700,83362075,4845,4845,4845,4845,0
|
|
20230901,111600,83362075,4845,4845,4845,4845,1
|
|
20230901,111500,83357230,4850,4850,4850,4850,0
|
|
20230901,111400,83357230,4850,4850,4850,4850,0
|
|
20230901,111300,83357230,4850,4845,4850,4840,202
|
|
20230901,111200,82379515,4845,4845,4845,4845,0
|
|
20230901,111100,82379515,4845,4845,4845,4845,0
|
|
20230901,111000,82379515,4845,4845,4845,4845,0
|
|
20230901,110900,82379515,4845,4845,4845,4845,0
|
|
20230901,110800,82379515,4845,4845,4845,4845,0
|
|
20230901,110700,82379515,4845,4845,4845,4845,0
|
|
20230901,110600,82379515,4845,4845,4845,4845,200
|
|
20230901,110500,81410515,4840,4855,4855,4840,97
|
|
20230901,110400,80940990,4855,4855,4855,4855,99
|
|
20230901,110300,80460345,4855,4855,4855,4855,0
|
|
20230901,110200,80460345,4855,4855,4855,4855,100
|
|
20230901,110100,79974845,4855,4855,4855,4855,0
|
|
20230901,110000,79974845,4855,4855,4855,4855,105
|
|
20230901,105900,79465070,4855,4855,4855,4855,45
|
|
20230901,105800,79246595,4850,4850,4850,4850,3
|
|
20230901,105700,79232045,4840,4840,4840,4840,0
|
|
20230901,105600,79232045,4840,4845,4845,4840,300
|
|
20230901,105500,77779995,4850,4845,4850,4845,5
|
|
20230901,105400,77755750,4850,4850,4850,4850,0
|
|
20230901,105300,77755750,4850,4850,4850,4850,0
|
|
20230901,105200,77755750,4850,4850,4850,4850,2
|
|
20230901,105100,77746050,4850,4855,4860,4850,52
|
|
20230901,105000,77493555,4855,4855,4855,4855,17
|
|
20230901,104900,77411020,4855,4855,4855,4855,296
|
|
20230901,104800,75973940,4855,4855,4855,4855,5
|
|
20230901,104700,75949665,4855,4855,4855,4855,0
|
|
20230901,104600,75949665,4855,4845,4855,4845,48
|
|
20230901,104500,75717010,4845,4840,4845,4840,1465
|
|
20230901,104400,68619225,4840,4840,4840,4840,0
|
|
20230901,104300,68619225,4840,4840,4840,4840,0
|
|
20230901,104200,68619225,4840,4840,4840,4840,0
|
|
20230901,104100,68619225,4840,4840,4840,4840,0
|
|
20230901,104000,68619225,4840,4840,4840,4840,0
|
|
20230901,103900,68619225,4840,4840,4840,4840,110
|
|
20230901,103800,68086825,4835,4830,4835,4830,206
|
|
20230901,103700,67091350,4820,4820,4820,4820,0
|
|
20230901,103600,67091350,4820,4820,4820,4820,0
|
|
20230901,103500,67091350,4820,4820,4820,4820,0
|
|
20230901,103400,67091350,4820,4820,4820,4820,0
|
|
20230901,103300,67091350,4820,4820,4820,4820,0
|
|
20230901,103200,67091350,4820,4820,4820,4820,0
|
|
20230901,103100,67091350,4820,4825,4825,4820,225
|
|
20230901,103000,66005815,4830,4830,4830,4830,0
|
|
20230901,102900,66005815,4830,4830,4830,4830,0
|
|
20230901,102800,66005815,4830,4830,4830,4830,0
|
|
20230901,102700,66005815,4830,4830,4830,4830,5
|
|
20230901,102600,65981665,4830,4830,4830,4830,0
|
|
20230901,102500,65981665,4830,4830,4830,4830,0
|
|
20230901,102400,65981665,4830,4830,4830,4830,0
|
|
20230901,102300,65981665,4830,4830,4830,4830,0
|
|
20230901,102200,65981665,4830,4830,4830,4830,0
|
|
20230901,102100,65981665,4830,4830,4830,4830,0
|
|
20230901,102000,65981665,4830,4830,4830,4830,0
|
|
20230901,101900,65981665,4830,4830,4830,4830,0
|
|
20230901,101800,65981665,4830,4830,4830,4830,0
|
|
20230901,101700,65981665,4830,4830,4830,4830,0
|
|
20230901,101600,65981665,4830,4830,4830,4830,0
|
|
20230901,101500,65981665,4830,4830,4830,4830,1
|
|
20230901,101400,65976835,4825,4825,4825,4825,0
|
|
20230901,101300,65976835,4825,4825,4825,4825,0
|
|
20230901,101200,65976835,4825,4825,4825,4825,0
|
|
20230901,101100,65976835,4825,4825,4825,4825,0
|
|
20230901,101000,65976835,4825,4825,4825,4825,16
|
|
20230901,100900,65899635,4830,4845,4845,4830,550
|
|
20230901,100800,63240105,4845,4845,4845,4845,0
|
|
20230901,100700,63240105,4845,4845,4845,4845,0
|
|
20230901,100600,63240105,4845,4845,4845,4845,0
|
|
20230901,100500,63240105,4845,4830,4845,4830,200
|
|
20230901,100400,62273035,4830,4830,4830,4830,0
|
|
20230901,100300,62273035,4830,4830,4830,4830,0
|
|
20230901,100200,62273035,4830,4830,4830,4830,0
|
|
20230901,100100,62273035,4830,4830,4830,4830,0
|
|
20230901,100000,62273035,4830,4830,4830,4830,0
|
|
20230901,095900,62273035,4830,4830,4830,4830,291
|
|
20230901,095800,60867505,4835,4835,4835,4835,10
|
|
20230901,095700,60819155,4835,4835,4835,4835,0
|
|
20230901,095600,60819155,4835,4835,4835,4835,0
|
|
20230901,095500,60819155,4835,4835,4835,4835,0
|
|
20230901,095400,60819155,4835,4835,4835,4835,0
|
|
20230901,095300,60819155,4835,4835,4835,4835,1
|
|
20230901,095200,60814320,4835,4835,4835,4835,0
|
|
20230901,095100,60814320,4835,4835,4835,4835,0
|
|
20230901,095000,60814320,4835,4835,4835,4835,1
|
|
20230901,094900,60809485,4840,4840,4840,4840,0
|
|
20230901,094800,60809485,4840,4840,4840,4840,10
|
|
20230901,094700,60761085,4840,4840,4840,4840,1
|
|
20230901,094600,60756245,4830,4830,4830,4830,50
|
|
20230901,094500,60514745,4830,4830,4830,4830,0
|
|
20230901,094400,60514745,4830,4830,4830,4830,225
|
|
20230901,094300,59427995,4810,4830,4830,4810,131
|
|
20230901,094200,58797055,4825,4825,4825,4825,50
|
|
20230901,094100,58555805,4825,4825,4825,4825,18
|
|
20230901,094000,58468955,4825,4825,4825,4825,41
|
|
20230901,093900,58271130,4830,4830,4830,4830,3
|
|
20230901,093800,58256640,4830,4830,4830,4830,1
|
|
20230901,093700,58251810,4845,4845,4845,4845,1
|
|
20230901,093600,58246965,4845,4845,4845,4845,1
|
|
20230901,093500,58242120,4810,4810,4810,4810,0
|
|
20230901,093400,58242120,4810,4810,4810,4810,0
|
|
20230901,093300,58242120,4810,4810,4810,4810,0
|
|
20230901,093200,58242120,4810,4810,4810,4810,0
|
|
20230901,093100,58242120,4810,4850,4850,4810,4
|
|
20230901,093000,58222825,4810,4810,4810,4810,0
|
|
20230901,092900,58222825,4810,4810,4810,4810,0
|
|
20230901,092800,58222825,4810,4810,4810,4810,0
|
|
20230901,092700,58222825,4810,4810,4810,4810,0
|
|
20230901,092600,58222825,4810,4820,4820,4810,10060
|
|
20230901,092500,9824805,4820,4820,4820,4820,0
|
|
20230901,092400,9824805,4820,4820,4820,4820,0
|
|
20230901,092300,9824805,4820,4830,4830,4820,20
|
|
20230901,092200,9728390,4855,4855,4855,4855,0
|
|
20230901,092100,9728390,4855,4855,4855,4855,32
|
|
20230901,092000,9573030,4855,4850,4855,4850,68
|
|
20230901,091900,9242940,4845,4845,4845,4845,0
|
|
20230901,091800,9242940,4845,4845,4845,4845,363
|
|
20230901,091700,7484205,4865,4865,4865,4865,0
|
|
20230901,091600,7484205,4865,4865,4865,4865,0
|
|
20230901,091500,7484205,4865,4865,4865,4865,203
|
|
20230901,091400,6496610,4860,4860,4860,4860,87
|
|
20230901,091300,6073790,4860,4860,4860,4860,223
|
|
20230901,091200,4990010,4845,4845,4845,4845,10
|
|
20230901,091100,4941560,4850,4850,4850,4850,0
|
|
20230901,091000,4941560,4850,4850,4850,4850,0
|
|
20230901,090900,4941560,4850,4850,4850,4850,0
|
|
20230901,090800,4941560,4850,4850,4850,4850,0
|
|
20230901,090700,4941560,4850,4850,4850,4850,0
|
|
20230901,090600,4941560,4850,4850,4850,4850,0
|
|
20230901,090500,4941560,4850,4850,4850,4850,0
|
|
20230901,090400,4941560,4850,4850,4850,4850,0
|
|
20230901,090300,4941560,4850,4845,4850,4845,300
|
|
20230901,090200,3486645,4845,4845,4845,4845,500
|
|
20230901,090100,1064145,4845,4845,4845,4845,0
|
|
20230901,090000,1064145,4845,4815,4845,4815,221
|