646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194300,249508320,5060,5060,5060,5060,1548
|
|
20230922,194200,249508320,5060,5060,5060,5060,0
|
|
20230922,194100,249508320,5060,5060,5060,5060,0
|
|
20230922,194000,249508320,5060,5060,5060,5060,0
|
|
20230922,193900,249508320,5060,5060,5060,5060,0
|
|
20230922,193800,249508320,5060,5060,5060,5060,0
|
|
20230922,193700,249508320,5060,5060,5060,5060,0
|
|
20230922,193600,249508320,5060,5060,5060,5060,0
|
|
20230922,193500,249508320,5060,5060,5060,5060,0
|
|
20230922,193400,249508320,5060,5060,5060,5060,0
|
|
20230922,193300,249508320,5060,5060,5060,5060,0
|
|
20230922,193200,249508320,5060,5060,5060,5060,0
|
|
20230922,193100,249508320,5060,5060,5060,5060,0
|
|
20230922,193000,249508320,5060,5060,5060,5060,0
|
|
20230922,192900,249508320,5060,5060,5060,5060,0
|
|
20230922,192800,249508320,5060,5060,5060,5060,0
|
|
20230922,192700,249508320,5060,5060,5060,5060,0
|
|
20230922,192600,249508320,5060,5060,5060,5060,0
|
|
20230922,192500,249508320,5060,5060,5060,5060,0
|
|
20230922,192400,249508320,5060,5060,5060,5060,0
|
|
20230922,192300,249508320,5060,5060,5060,5060,0
|
|
20230922,192200,249508320,5060,5060,5060,5060,0
|
|
20230922,192100,249508320,5060,5060,5060,5060,0
|
|
20230922,192000,249508320,5060,5060,5060,5060,0
|
|
20230922,191900,249508320,5060,5060,5060,5060,0
|
|
20230922,191800,249508320,5060,5060,5060,5060,0
|
|
20230922,191700,249508320,5060,5060,5060,5060,0
|
|
20230922,191600,249508320,5060,5060,5060,5060,0
|
|
20230922,191500,249508320,5060,5060,5060,5060,0
|
|
20230922,191400,249508320,5060,5060,5060,5060,0
|
|
20230922,191300,249508320,5060,5060,5060,5060,1548
|
|
20230922,191200,249508320,5060,5060,5060,5060,0
|
|
20230922,191100,249508320,5060,5060,5060,5060,0
|
|
20230922,191000,249508320,5060,5060,5060,5060,0
|
|
20230922,190900,249508320,5060,5060,5060,5060,0
|
|
20230922,190800,249508320,5060,5060,5060,5060,0
|
|
20230922,190700,249508320,5060,5060,5060,5060,0
|
|
20230922,190600,249508320,5060,5060,5060,5060,0
|
|
20230922,190500,249508320,5060,5060,5060,5060,0
|
|
20230922,190400,249508320,5060,5060,5060,5060,0
|
|
20230922,190300,249508320,5060,5060,5060,5060,0
|
|
20230922,190200,249508320,5060,5060,5060,5060,0
|
|
20230922,190100,249508320,5060,5060,5060,5060,0
|
|
20230922,190000,249508320,5060,5060,5060,5060,0
|
|
20230922,185900,249508320,5060,5060,5060,5060,0
|
|
20230922,185800,249508320,5060,5060,5060,5060,0
|
|
20230922,185700,249508320,5060,5060,5060,5060,0
|
|
20230922,185600,249508320,5060,5060,5060,5060,0
|
|
20230922,185500,249508320,5060,5060,5060,5060,0
|
|
20230922,185400,249508320,5060,5060,5060,5060,0
|
|
20230922,185300,249508320,5060,5060,5060,5060,0
|
|
20230922,185200,249508320,5060,5060,5060,5060,0
|
|
20230922,185100,249508320,5060,5060,5060,5060,0
|
|
20230922,185000,249508320,5060,5060,5060,5060,0
|
|
20230922,184900,249508320,5060,5060,5060,5060,0
|
|
20230922,184800,249508320,5060,5060,5060,5060,0
|
|
20230922,184700,249508320,5060,5060,5060,5060,0
|
|
20230922,184600,249508320,5060,5060,5060,5060,0
|
|
20230922,184500,249508320,5060,5060,5060,5060,0
|
|
20230922,184400,249508320,5060,5060,5060,5060,0
|
|
20230922,184300,249508320,5060,5060,5060,5060,1548
|
|
20230922,184200,249508320,5060,5060,5060,5060,0
|
|
20230922,184100,249508320,5060,5060,5060,5060,0
|
|
20230922,184000,249508320,5060,5060,5060,5060,0
|
|
20230922,183900,249508320,5060,5060,5060,5060,0
|
|
20230922,183800,249508320,5060,5060,5060,5060,0
|
|
20230922,183700,249508320,5060,5060,5060,5060,0
|
|
20230922,183600,249508320,5060,5060,5060,5060,0
|
|
20230922,183500,249508320,5060,5060,5060,5060,0
|
|
20230922,183400,249508320,5060,5060,5060,5060,0
|
|
20230922,183300,249508320,5060,5060,5060,5060,0
|
|
20230922,183200,249508320,5060,5060,5060,5060,0
|
|
20230922,183100,249508320,5060,5060,5060,5060,0
|
|
20230922,183000,249508320,5060,5060,5060,5060,0
|
|
20230922,182900,249508320,5060,5060,5060,5060,0
|
|
20230922,182800,249508320,5060,5060,5060,5060,0
|
|
20230922,182700,249508320,5060,5060,5060,5060,0
|
|
20230922,182600,249508320,5060,5060,5060,5060,0
|
|
20230922,182500,249508320,5060,5060,5060,5060,0
|
|
20230922,182400,249508320,5060,5060,5060,5060,0
|
|
20230922,182300,249508320,5060,5060,5060,5060,0
|
|
20230922,182200,249508320,5060,5060,5060,5060,0
|
|
20230922,182100,249508320,5060,5060,5060,5060,0
|
|
20230922,182000,249508320,5060,5060,5060,5060,0
|
|
20230922,181900,249508320,5060,5060,5060,5060,0
|
|
20230922,181800,249508320,5060,5060,5060,5060,0
|
|
20230922,181700,249508320,5060,5060,5060,5060,0
|
|
20230922,181600,249508320,5060,5060,5060,5060,0
|
|
20230922,181500,249508320,5060,5060,5060,5060,0
|
|
20230922,181400,249508320,5060,5060,5060,5060,0
|
|
20230922,181300,249508320,5060,5060,5060,5060,1548
|
|
20230922,181200,249508320,5060,5060,5060,5060,0
|
|
20230922,181100,249508320,5060,5060,5060,5060,0
|
|
20230922,181000,249508320,5060,5060,5060,5060,0
|
|
20230922,180900,249508320,5060,5060,5060,5060,0
|
|
20230922,180800,249508320,5060,5060,5060,5060,0
|
|
20230922,180700,249508320,5060,5060,5060,5060,0
|
|
20230922,180600,249508320,5060,5060,5060,5060,0
|
|
20230922,180500,249508320,5060,5060,5060,5060,0
|
|
20230922,180400,249508320,5060,5060,5060,5060,0
|
|
20230922,180300,249508320,5060,5060,5060,5060,0
|
|
20230922,180200,249508320,5060,5060,5060,5060,0
|
|
20230922,180100,249508320,5060,5060,5060,5060,0
|
|
20230922,180000,249508320,5060,5060,5060,5060,0
|
|
20230922,175900,249508320,5060,5060,5060,5060,0
|
|
20230922,175800,249508320,5060,5060,5060,5060,0
|
|
20230922,175700,249508320,5060,5060,5060,5060,0
|
|
20230922,175600,249508320,5060,5060,5060,5060,0
|
|
20230922,175500,249508320,5060,5060,5060,5060,0
|
|
20230922,175400,249508320,5060,5060,5060,5060,0
|
|
20230922,175300,249508320,5060,5060,5060,5060,0
|
|
20230922,175200,249508320,5060,5060,5060,5060,0
|
|
20230922,175100,249508320,5060,5060,5060,5060,0
|
|
20230922,175000,249508320,5060,5060,5060,5060,0
|
|
20230922,174900,249508320,5060,5060,5060,5060,0
|
|
20230922,174800,249508320,5060,5060,5060,5060,0
|
|
20230922,174700,249508320,5060,5060,5060,5060,0
|
|
20230922,174600,249508320,5060,5060,5060,5060,0
|
|
20230922,174500,249508320,5060,5060,5060,5060,0
|
|
20230922,174400,249508320,5060,5060,5060,5060,0
|
|
20230922,174300,249508320,5060,5060,5060,5060,1548
|
|
20230922,174200,249508320,5060,5060,5060,5060,0
|
|
20230922,174100,249508320,5060,5060,5060,5060,0
|
|
20230922,174000,249508320,5060,5060,5060,5060,0
|
|
20230922,173900,249508320,5060,5060,5060,5060,0
|
|
20230922,173800,249508320,5060,5060,5060,5060,0
|
|
20230922,173700,249508320,5060,5060,5060,5060,0
|
|
20230922,173600,249508320,5060,5060,5060,5060,0
|
|
20230922,173500,249508320,5060,5060,5060,5060,0
|
|
20230922,173400,249508320,5060,5060,5060,5060,0
|
|
20230922,173300,249508320,5060,5060,5060,5060,0
|
|
20230922,173200,249508320,5060,5060,5060,5060,0
|
|
20230922,173100,249508320,5060,5060,5060,5060,0
|
|
20230922,173000,249508320,5060,5060,5060,5060,0
|
|
20230922,172900,249508320,5060,5060,5060,5060,0
|
|
20230922,172800,249508320,5060,5060,5060,5060,0
|
|
20230922,172700,249508320,5060,5060,5060,5060,0
|
|
20230922,172600,249508320,5060,5060,5060,5060,0
|
|
20230922,172500,249508320,5060,5060,5060,5060,0
|
|
20230922,172400,249508320,5060,5060,5060,5060,0
|
|
20230922,172300,249508320,5060,5060,5060,5060,0
|
|
20230922,172200,249508320,5060,5060,5060,5060,0
|
|
20230922,172100,249508320,5060,5060,5060,5060,0
|
|
20230922,172000,249508320,5060,5060,5060,5060,0
|
|
20230922,171900,249508320,5060,5060,5060,5060,0
|
|
20230922,171800,249508320,5060,5060,5060,5060,0
|
|
20230922,171700,249508320,5060,5060,5060,5060,0
|
|
20230922,171600,249508320,5060,5060,5060,5060,0
|
|
20230922,171500,249508320,5060,5060,5060,5060,0
|
|
20230922,171400,249508320,5060,5060,5060,5060,0
|
|
20230922,171300,249508320,5060,5060,5060,5060,1548
|
|
20230922,171200,249508320,5060,5060,5060,5060,0
|
|
20230922,171100,249508320,5060,5060,5060,5060,0
|
|
20230922,171000,249508320,5060,5060,5060,5060,0
|
|
20230922,170900,249508320,5060,5060,5060,5060,0
|
|
20230922,170800,249508320,5060,5060,5060,5060,0
|
|
20230922,170700,249508320,5060,5060,5060,5060,0
|
|
20230922,170600,249508320,5060,5060,5060,5060,0
|
|
20230922,170500,249508320,5060,5060,5060,5060,0
|
|
20230922,170400,249508320,5060,5060,5060,5060,0
|
|
20230922,170300,249508320,5060,5060,5060,5060,0
|
|
20230922,170200,249508320,5060,5060,5060,5060,0
|
|
20230922,170100,249508320,5060,5060,5060,5060,0
|
|
20230922,170000,249508320,5060,5060,5060,5060,0
|
|
20230922,165900,249508320,5060,5060,5060,5060,0
|
|
20230922,165800,249508320,5060,5060,5060,5060,0
|
|
20230922,165700,249508320,5060,5060,5060,5060,0
|
|
20230922,165600,249508320,5060,5060,5060,5060,0
|
|
20230922,165500,249508320,5060,5060,5060,5060,0
|
|
20230922,165400,249508320,5060,5060,5060,5060,0
|
|
20230922,165300,249508320,5060,5060,5060,5060,0
|
|
20230922,165200,249508320,5060,5060,5060,5060,0
|
|
20230922,165100,249508320,5060,5060,5060,5060,0
|
|
20230922,165000,249508320,5060,5060,5060,5060,0
|
|
20230922,164900,249508320,5060,5060,5060,5060,0
|
|
20230922,164800,249508320,5060,5060,5060,5060,0
|
|
20230922,164700,249508320,5060,5060,5060,5060,0
|
|
20230922,164600,249508320,5060,5060,5060,5060,0
|
|
20230922,164500,249508320,5060,5060,5060,5060,0
|
|
20230922,164400,249508320,5060,5060,5060,5060,0
|
|
20230922,164300,249508320,5060,5060,5060,5060,1548
|
|
20230922,164200,249508320,5060,5060,5060,5060,0
|
|
20230922,164100,249508320,5060,5060,5060,5060,0
|
|
20230922,164000,249508320,5060,5060,5060,5060,0
|
|
20230922,163900,249508320,5060,5060,5060,5060,0
|
|
20230922,163800,249508320,5060,5060,5060,5060,0
|
|
20230922,163700,249508320,5060,5060,5060,5060,0
|
|
20230922,163600,249508320,5060,5060,5060,5060,0
|
|
20230922,163500,249508320,5060,5060,5060,5060,0
|
|
20230922,163400,249508320,5060,5060,5060,5060,0
|
|
20230922,163300,249508320,5060,5060,5060,5060,0
|
|
20230922,163200,249508320,5060,5060,5060,5060,0
|
|
20230922,163100,249508320,5060,5060,5060,5060,0
|
|
20230922,163000,249508320,5060,5060,5060,5060,0
|
|
20230922,162900,249508320,5060,5060,5060,5060,0
|
|
20230922,162800,249508320,5060,5060,5060,5060,0
|
|
20230922,162700,249508320,5060,5060,5060,5060,0
|
|
20230922,162600,249508320,5060,5060,5060,5060,0
|
|
20230922,162500,249508320,5060,5060,5060,5060,0
|
|
20230922,162400,249508320,5060,5060,5060,5060,0
|
|
20230922,162300,249508320,5060,5060,5060,5060,0
|
|
20230922,162200,249508320,5060,5060,5060,5060,0
|
|
20230922,162100,249508320,5060,5060,5060,5060,0
|
|
20230922,162000,249508320,5060,5060,5060,5060,0
|
|
20230922,161900,249508320,5060,5060,5060,5060,0
|
|
20230922,161800,249508320,5060,5060,5060,5060,0
|
|
20230922,161700,249508320,5060,5060,5060,5060,0
|
|
20230922,161600,249508320,5060,5060,5060,5060,0
|
|
20230922,161500,249508320,5060,5060,5060,5060,0
|
|
20230922,161400,249508320,5060,5060,5060,5060,0
|
|
20230922,161300,249508320,5060,5060,5060,5060,1548
|
|
20230922,161200,249508320,5060,5060,5060,5060,0
|
|
20230922,161100,249508320,5060,5060,5060,5060,0
|
|
20230922,161000,249508320,5060,5060,5060,5060,0
|
|
20230922,160900,249508320,5060,5060,5060,5060,0
|
|
20230922,160800,249508320,5060,5060,5060,5060,0
|
|
20230922,160700,249508320,5060,5060,5060,5060,0
|
|
20230922,160600,249508320,5060,5060,5060,5060,0
|
|
20230922,160500,249508320,5060,5060,5060,5060,0
|
|
20230922,160400,249508320,5060,5060,5060,5060,0
|
|
20230922,160300,249508320,5060,5060,5060,5060,0
|
|
20230922,160200,249508320,5060,5060,5060,5060,0
|
|
20230922,160100,249508320,5060,5060,5060,5060,0
|
|
20230922,160000,249508320,5060,5060,5060,5060,0
|
|
20230922,155900,249508320,5060,5060,5060,5060,0
|
|
20230922,155800,249508320,5060,5060,5060,5060,0
|
|
20230922,155700,249508320,5060,5060,5060,5060,0
|
|
20230922,155600,249508320,5060,5060,5060,5060,0
|
|
20230922,155500,249508320,5060,5060,5060,5060,0
|
|
20230922,155400,249508320,5060,5060,5060,5060,0
|
|
20230922,155300,249508320,5060,5060,5060,5060,0
|
|
20230922,155200,249508320,5060,5060,5060,5060,0
|
|
20230922,155100,249508320,5060,5060,5060,5060,0
|
|
20230922,155000,249508320,5060,5060,5060,5060,0
|
|
20230922,154900,249508320,5060,5060,5060,5060,0
|
|
20230922,154800,249508320,5060,5060,5060,5060,0
|
|
20230922,154700,249508320,5060,5060,5060,5060,0
|
|
20230922,154600,249508320,5060,5060,5060,5060,0
|
|
20230922,154500,249508320,5060,5060,5060,5060,0
|
|
20230922,154400,249508320,5060,5060,5060,5060,0
|
|
20230922,154300,249508320,5060,5060,5060,5060,1548
|
|
20230922,154200,249508320,5060,5060,5060,5060,0
|
|
20230922,154100,249508320,5060,5060,5060,5060,0
|
|
20230922,154000,249508320,5060,5060,5060,5060,0
|
|
20230922,153900,249508320,5060,5060,5060,5060,0
|
|
20230922,153800,249508320,5060,5060,5060,5060,0
|
|
20230922,153700,249508320,5060,5060,5060,5060,0
|
|
20230922,153600,249508320,5060,5060,5060,5060,0
|
|
20230922,153500,249508320,5060,5060,5060,5060,0
|
|
20230922,153400,249508320,5060,5060,5060,5060,0
|
|
20230922,153300,249508320,5060,5060,5060,5060,0
|
|
20230922,153200,249508320,5060,5060,5060,5060,0
|
|
20230922,153100,249508320,5060,5060,5060,5060,0
|
|
20230922,153000,249508320,5060,5060,5060,5060,1548
|
|
20230922,152900,241675440,5070,5070,5070,5070,0
|
|
20230922,152800,241675440,5070,5070,5070,5070,0
|
|
20230922,152700,241675440,5070,5070,5070,5070,0
|
|
20230922,152600,241675440,5070,5070,5070,5070,0
|
|
20230922,152500,241675440,5070,5070,5070,5070,0
|
|
20230922,152400,241675440,5070,5070,5070,5070,0
|
|
20230922,152300,241675440,5070,5070,5070,5070,0
|
|
20230922,152200,241675440,5070,5070,5070,5070,0
|
|
20230922,152100,241675440,5070,5070,5070,5070,0
|
|
20230922,152000,241675440,5070,5070,5070,5070,0
|
|
20230922,151900,241675440,5070,5060,5070,5060,7
|
|
20230922,151800,241640000,5070,5070,5070,5070,0
|
|
20230922,151700,241640000,5070,5070,5070,5070,0
|
|
20230922,151600,241640000,5070,5040,5070,5040,66
|
|
20230922,151500,241305560,5070,5070,5070,5070,11
|
|
20230922,151400,241249790,5070,5070,5070,5070,0
|
|
20230922,151300,241249790,5070,5070,5070,5070,0
|
|
20230922,151200,241249790,5070,5060,5070,5060,72
|
|
20230922,151100,240885450,5060,5060,5060,5060,81
|
|
20230922,151000,240475590,5050,5050,5050,5050,0
|
|
20230922,150900,240475590,5050,5050,5050,5050,27
|
|
20230922,150800,240339240,5060,5060,5060,5060,0
|
|
20230922,150700,240339240,5060,5060,5060,5060,10
|
|
20230922,150600,240288640,5050,5050,5050,5050,2
|
|
20230922,150500,240278540,5050,5050,5050,5050,2
|
|
20230922,150400,240268440,5050,5060,5060,5050,66
|
|
20230922,150300,239934500,5050,5050,5050,5050,3
|
|
20230922,150200,239919350,5060,5060,5060,5060,0
|
|
20230922,150100,239919350,5060,5050,5060,5050,101
|
|
20230922,150000,239409280,5050,5050,5050,5050,0
|
|
20230922,145900,239409280,5050,5050,5050,5050,68
|
|
20230922,145800,239065880,5050,5050,5050,5050,62
|
|
20230922,145700,238752780,5050,5050,5050,5050,0
|
|
20230922,145600,238752780,5050,5050,5050,5050,0
|
|
20230922,145500,238752780,5050,5050,5050,5050,0
|
|
20230922,145400,238752780,5050,5050,5050,5050,65
|
|
20230922,145300,238424530,5040,5040,5040,5040,0
|
|
20230922,145200,238424530,5040,5040,5040,5040,0
|
|
20230922,145100,238424530,5040,5040,5040,5040,0
|
|
20230922,145000,238424530,5040,5040,5040,5040,1
|
|
20230922,144900,238419490,5040,5040,5040,5040,76
|
|
20230922,144800,238036450,5040,5040,5040,5040,167
|
|
20230922,144700,237194770,5040,5040,5040,5040,0
|
|
20230922,144600,237194770,5040,5040,5040,5040,0
|
|
20230922,144500,237194770,5040,5040,5040,5040,0
|
|
20230922,144400,237194770,5040,5040,5040,5040,2
|
|
20230922,144300,237184690,5040,5040,5040,5040,75
|
|
20230922,144200,236806690,5040,5040,5040,5040,0
|
|
20230922,144100,236806690,5040,5040,5040,5040,0
|
|
20230922,144000,236806690,5040,5040,5040,5040,0
|
|
20230922,143900,236806690,5040,5040,5040,5040,0
|
|
20230922,143800,236806690,5040,5040,5040,5040,71
|
|
20230922,143700,236448850,5050,5050,5050,5050,0
|
|
20230922,143600,236448850,5050,5050,5050,5050,0
|
|
20230922,143500,236448850,5050,5050,5050,5050,0
|
|
20230922,143400,236448850,5050,5050,5050,5050,0
|
|
20230922,143300,236448850,5050,5050,5050,5050,0
|
|
20230922,143200,236448850,5050,5050,5050,5050,62
|
|
20230922,143100,236135750,5050,5050,5050,5050,11
|
|
20230922,143000,236080200,5050,5050,5050,5050,0
|
|
20230922,142900,236080200,5050,5050,5050,5050,0
|
|
20230922,142800,236080200,5050,5050,5050,5050,0
|
|
20230922,142700,236080200,5050,5050,5050,5050,0
|
|
20230922,142600,236080200,5050,5050,5050,5050,0
|
|
20230922,142500,236080200,5050,5050,5050,5050,70
|
|
20230922,142400,235726700,5050,5050,5050,5050,0
|
|
20230922,142300,235726700,5050,5050,5050,5050,0
|
|
20230922,142200,235726700,5050,5050,5050,5050,0
|
|
20230922,142100,235726700,5050,5050,5050,5050,0
|
|
20230922,142000,235726700,5050,5050,5050,5050,0
|
|
20230922,141900,235726700,5050,5050,5050,5050,0
|
|
20230922,141800,235726700,5050,5050,5050,5050,0
|
|
20230922,141700,235726700,5050,5040,5050,5040,1002
|
|
20230922,141600,230676600,5040,5040,5040,5040,0
|
|
20230922,141500,230676600,5040,5040,5040,5040,0
|
|
20230922,141400,230676600,5040,5040,5040,5040,0
|
|
20230922,141300,230676600,5040,5040,5040,5040,0
|
|
20230922,141200,230676600,5040,5040,5040,5040,0
|
|
20230922,141100,230676600,5040,5040,5040,5040,0
|
|
20230922,141000,230676600,5040,5040,5040,5040,0
|
|
20230922,140900,230676600,5040,5040,5040,5040,0
|
|
20230922,140800,230676600,5040,5040,5040,5040,91
|
|
20230922,140700,230217960,5010,5010,5010,5010,0
|
|
20230922,140600,230217960,5010,5010,5010,5010,0
|
|
20230922,140500,230217960,5010,5010,5010,5010,0
|
|
20230922,140400,230217960,5010,5010,5010,5010,0
|
|
20230922,140300,230217960,5010,5010,5010,5010,0
|
|
20230922,140200,230217960,5010,5010,5010,5010,30
|
|
20230922,140100,230067660,5040,5040,5040,5040,0
|
|
20230922,140000,230067660,5040,5040,5040,5040,0
|
|
20230922,135900,230067660,5040,5040,5040,5040,0
|
|
20230922,135800,230067660,5040,5040,5040,5040,0
|
|
20230922,135700,230067660,5040,5040,5040,5040,94
|
|
20230922,135600,229593900,5020,5020,5020,5020,0
|
|
20230922,135500,229593900,5020,5020,5020,5020,0
|
|
20230922,135400,229593900,5020,5020,5020,5020,0
|
|
20230922,135300,229593900,5020,5020,5020,5020,0
|
|
20230922,135200,229593900,5020,5020,5020,5020,20
|
|
20230922,135100,229493500,5030,5030,5030,5030,0
|
|
20230922,135000,229493500,5030,5030,5030,5030,0
|
|
20230922,134900,229493500,5030,5030,5030,5030,0
|
|
20230922,134800,229493500,5030,5030,5030,5030,0
|
|
20230922,134700,229493500,5030,5030,5030,5030,0
|
|
20230922,134600,229493500,5030,5030,5030,5030,0
|
|
20230922,134500,229493500,5030,5030,5030,5030,1
|
|
20230922,134400,229488470,5040,5040,5040,5040,0
|
|
20230922,134300,229488470,5040,5040,5040,5040,99
|
|
20230922,134200,228989510,5040,5040,5040,5040,0
|
|
20230922,134100,228989510,5040,5040,5040,5040,0
|
|
20230922,134000,228989510,5040,5040,5040,5040,0
|
|
20230922,133900,228989510,5040,5040,5040,5040,0
|
|
20230922,133800,228989510,5040,5040,5040,5040,58
|
|
20230922,133700,228697190,5030,5030,5030,5030,0
|
|
20230922,133600,228697190,5030,5030,5030,5030,0
|
|
20230922,133500,228697190,5030,5030,5030,5030,30
|
|
20230922,133400,228546290,5030,5030,5030,5030,0
|
|
20230922,133300,228546290,5030,5030,5030,5030,0
|
|
20230922,133200,228546290,5030,5030,5030,5030,0
|
|
20230922,133100,228546290,5030,5030,5030,5030,0
|
|
20230922,133000,228546290,5030,5030,5030,5030,0
|
|
20230922,132900,228546290,5030,5030,5030,5030,0
|
|
20230922,132800,228546290,5030,5030,5030,5030,0
|
|
20230922,132700,228546290,5030,5030,5030,5030,1
|
|
20230922,132600,228541260,5040,5040,5040,5040,0
|
|
20230922,132500,228541260,5040,5040,5040,5040,0
|
|
20230922,132400,228541260,5040,5040,5040,5040,0
|
|
20230922,132300,228541260,5040,5040,5040,5040,0
|
|
20230922,132200,228541260,5040,5040,5040,5040,0
|
|
20230922,132100,228541260,5040,5040,5040,5040,0
|
|
20230922,132000,228541260,5040,5040,5040,5040,0
|
|
20230922,131900,228541260,5040,5040,5040,5040,0
|
|
20230922,131800,228541260,5040,5040,5040,5040,0
|
|
20230922,131700,228541260,5040,5040,5040,5040,0
|
|
20230922,131600,228541260,5040,5040,5040,5040,0
|
|
20230922,131500,228541260,5040,5040,5040,5040,0
|
|
20230922,131400,228541260,5040,5040,5040,5040,0
|
|
20230922,131300,228541260,5040,5040,5040,5040,0
|
|
20230922,131200,228541260,5040,5040,5040,5040,0
|
|
20230922,131100,228541260,5040,5040,5040,5040,0
|
|
20230922,131000,228541260,5040,5040,5040,5040,0
|
|
20230922,130900,228541260,5040,5040,5040,5040,0
|
|
20230922,130800,228541260,5040,5040,5040,5040,0
|
|
20230922,130700,228541260,5040,5040,5040,5040,11
|
|
20230922,130600,228485820,5040,5040,5040,5040,0
|
|
20230922,130500,228485820,5040,5040,5040,5040,0
|
|
20230922,130400,228485820,5040,5040,5040,5040,68
|
|
20230922,130300,228143100,5040,5040,5040,5040,0
|
|
20230922,130200,228143100,5040,5040,5040,5040,0
|
|
20230922,130100,228143100,5040,5030,5040,5030,202
|
|
20230922,130000,227127030,5030,5030,5030,5030,99
|
|
20230922,125900,226629060,5030,5030,5030,5030,0
|
|
20230922,125800,226629060,5030,5030,5030,5030,0
|
|
20230922,125700,226629060,5030,5030,5030,5030,1
|
|
20230922,125600,226624030,5010,5010,5010,5010,0
|
|
20230922,125500,226624030,5010,5010,5010,5010,0
|
|
20230922,125400,226624030,5010,5010,5010,5010,0
|
|
20230922,125300,226624030,5010,5010,5010,5010,60
|
|
20230922,125200,226323430,5010,5010,5010,5010,0
|
|
20230922,125100,226323430,5010,5020,5020,5010,150
|
|
20230922,125000,225571750,5030,5030,5030,5030,20
|
|
20230922,124900,225471150,5030,5030,5030,5030,1
|
|
20230922,124800,225466120,5020,5020,5020,5020,70
|
|
20230922,124700,225114720,5020,5020,5020,5020,0
|
|
20230922,124600,225114720,5020,5020,5020,5020,0
|
|
20230922,124500,225114720,5020,5020,5020,5020,1000
|
|
20230922,124400,220094720,5020,5020,5020,5020,2200
|
|
20230922,124300,209050720,5020,5020,5020,5020,0
|
|
20230922,124200,209050720,5020,5020,5020,5020,0
|
|
20230922,124100,209050720,5020,5020,5020,5020,0
|
|
20230922,124000,209050720,5020,5020,5020,5020,0
|
|
20230922,123900,209050720,5020,5020,5020,5020,0
|
|
20230922,123800,209050720,5020,5020,5020,5020,0
|
|
20230922,123700,209050720,5020,5020,5020,5020,20
|
|
20230922,123600,208950320,5020,5020,5020,5020,0
|
|
20230922,123500,208950320,5020,5020,5020,5020,3540
|
|
20230922,123400,191179520,5020,5020,5020,5020,0
|
|
20230922,123300,191179520,5020,5020,5020,5020,8616
|
|
20230922,123200,147927200,5020,5020,5020,5020,0
|
|
20230922,123100,147927200,5020,5020,5020,5020,0
|
|
20230922,123000,147927200,5020,5020,5020,5020,2
|
|
20230922,122900,147917160,5030,5030,5030,5030,0
|
|
20230922,122800,147917160,5030,5030,5030,5030,0
|
|
20230922,122700,147917160,5030,5030,5030,5030,0
|
|
20230922,122600,147917160,5030,5030,5030,5030,0
|
|
20230922,122500,147917160,5030,5030,5030,5030,2
|
|
20230922,122400,147907100,5030,5030,5030,5030,0
|
|
20230922,122300,147907100,5030,5030,5030,5030,9
|
|
20230922,122200,147861830,5030,5030,5030,5030,0
|
|
20230922,122100,147861830,5030,5030,5030,5030,49
|
|
20230922,122000,147615360,5030,5030,5030,5030,0
|
|
20230922,121900,147615360,5030,5030,5030,5030,108
|
|
20230922,121800,147072120,5030,5030,5030,5030,0
|
|
20230922,121700,147072120,5030,5030,5030,5030,0
|
|
20230922,121600,147072120,5030,5030,5030,5030,0
|
|
20230922,121500,147072120,5030,5030,5030,5030,0
|
|
20230922,121400,147072120,5030,5030,5030,5030,0
|
|
20230922,121300,147072120,5030,5030,5030,5030,0
|
|
20230922,121200,147072120,5030,5030,5030,5030,0
|
|
20230922,121100,147072120,5030,5030,5030,5030,0
|
|
20230922,121000,147072120,5030,5030,5030,5030,0
|
|
20230922,120900,147072120,5030,5030,5030,5030,0
|
|
20230922,120800,147072120,5030,5030,5030,5030,0
|
|
20230922,120700,147072120,5030,5030,5030,5030,0
|
|
20230922,120600,147072120,5030,5030,5030,5030,96
|
|
20230922,120500,146589240,5010,5010,5010,5010,0
|
|
20230922,120400,146589240,5010,5010,5010,5010,0
|
|
20230922,120300,146589240,5010,5010,5010,5010,0
|
|
20230922,120200,146589240,5010,5010,5010,5010,0
|
|
20230922,120100,146589240,5010,5010,5010,5010,0
|
|
20230922,120000,146589240,5010,5010,5010,5010,0
|
|
20230922,115900,146589240,5010,5010,5010,5010,0
|
|
20230922,115800,146589240,5010,5010,5010,5010,0
|
|
20230922,115700,146589240,5010,5010,5010,5010,0
|
|
20230922,115600,146589240,5010,5010,5010,5010,0
|
|
20230922,115500,146589240,5010,5010,5010,5010,1
|
|
20230922,115400,146584230,5030,5030,5030,5030,0
|
|
20230922,115300,146584230,5030,5030,5030,5030,95
|
|
20230922,115200,146106380,5030,5030,5030,5030,0
|
|
20230922,115100,146106380,5030,5030,5030,5030,0
|
|
20230922,115000,146106380,5030,5030,5030,5030,0
|
|
20230922,114900,146106380,5030,5030,5030,5030,0
|
|
20230922,114800,146106380,5030,5030,5030,5030,0
|
|
20230922,114700,146106380,5030,5030,5030,5030,0
|
|
20230922,114600,146106380,5030,5030,5030,5030,0
|
|
20230922,114500,146106380,5030,5030,5030,5030,0
|
|
20230922,114400,146106380,5030,5030,5030,5030,0
|
|
20230922,114300,146106380,5030,5030,5030,5030,0
|
|
20230922,114200,146106380,5030,5030,5030,5030,0
|
|
20230922,114100,146106380,5030,5030,5030,5030,100
|
|
20230922,114000,145603380,5030,5030,5030,5030,0
|
|
20230922,113900,145603380,5030,5030,5030,5030,57
|
|
20230922,113800,145316670,5010,5010,5010,5010,2
|
|
20230922,113700,145306650,5030,5030,5030,5030,0
|
|
20230922,113600,145306650,5030,5030,5030,5030,0
|
|
20230922,113500,145306650,5030,5030,5030,5030,0
|
|
20230922,113400,145306650,5030,5030,5030,5030,0
|
|
20230922,113300,145306650,5030,5030,5030,5030,0
|
|
20230922,113200,145306650,5030,5030,5030,5030,0
|
|
20230922,113100,145306650,5030,5030,5030,5030,0
|
|
20230922,113000,145306650,5030,5030,5030,5030,0
|
|
20230922,112900,145306650,5030,5030,5030,5030,1
|
|
20230922,112800,145301620,4990,5010,5010,4990,5000
|
|
20230922,112700,120351085,5030,5030,5030,5030,10
|
|
20230922,112600,120300785,5030,5030,5030,5030,109
|
|
20230922,112500,119752515,5010,5020,5030,5010,537
|
|
20230922,112400,117056895,5020,5020,5020,5020,0
|
|
20230922,112300,117056895,5020,5020,5020,5020,1
|
|
20230922,112200,117051875,4990,5000,5000,4990,51
|
|
20230922,112100,116797365,5020,5020,5020,5020,2
|
|
20230922,112000,116787325,5020,5020,5020,5020,0
|
|
20230922,111900,116787325,5020,5020,5020,5020,0
|
|
20230922,111800,116787325,5020,5020,5020,5020,1
|
|
20230922,111700,116782305,5020,5020,5020,5020,0
|
|
20230922,111600,116782305,5020,5020,5020,5020,0
|
|
20230922,111500,116782305,5020,5000,5020,4995,402
|
|
20230922,111400,114773770,5020,5020,5020,5020,0
|
|
20230922,111300,114773770,5020,5020,5020,5020,0
|
|
20230922,111200,114773770,5020,5020,5020,5020,1
|
|
20230922,111100,114768750,5010,5010,5010,5010,120
|
|
20230922,111000,114167550,5020,5020,5020,5020,20
|
|
20230922,110900,114067150,5020,5020,5020,5020,0
|
|
20230922,110800,114067150,5020,5020,5020,5020,0
|
|
20230922,110700,114067150,5020,5020,5020,5020,0
|
|
20230922,110600,114067150,5020,5020,5020,5020,0
|
|
20230922,110500,114067150,5020,5020,5020,5020,0
|
|
20230922,110400,114067150,5020,5020,5020,5020,0
|
|
20230922,110300,114067150,5020,5020,5020,5020,11
|
|
20230922,110200,114011930,5010,5010,5010,5010,0
|
|
20230922,110100,114011930,5010,5010,5010,5010,0
|
|
20230922,110000,114011930,5010,5010,5010,5010,0
|
|
20230922,105900,114011930,5010,5010,5010,5010,0
|
|
20230922,105800,114011930,5010,5010,5010,5010,0
|
|
20230922,105700,114011930,5010,5010,5010,5010,0
|
|
20230922,105600,114011930,5010,5010,5010,5010,0
|
|
20230922,105500,114011930,5010,5010,5010,5010,0
|
|
20230922,105400,114011930,5010,5010,5010,5010,0
|
|
20230922,105300,114011930,5010,5010,5010,5010,0
|
|
20230922,105200,114011930,5010,5010,5010,5010,10
|
|
20230922,105100,113961830,5020,5020,5020,5020,0
|
|
20230922,105000,113961830,5020,5020,5020,5020,2
|
|
20230922,104900,113951790,4995,4995,4995,4995,0
|
|
20230922,104800,113951790,4995,5020,5020,4995,334
|
|
20230922,104700,112281910,5000,5000,5000,5000,0
|
|
20230922,104600,112281910,5000,5000,5000,5000,0
|
|
20230922,104500,112281910,5000,5000,5000,4995,10341
|
|
20230922,104400,60628405,5000,5000,5000,5000,407
|
|
20230922,104300,58593405,4995,4995,4995,4995,5
|
|
20230922,104200,58568430,5000,5000,5000,5000,0
|
|
20230922,104100,58568430,5000,5000,5000,5000,68
|
|
20230922,104000,58228430,4995,4995,4995,4995,5
|
|
20230922,103900,58203455,5000,5000,5000,5000,0
|
|
20230922,103800,58203455,5000,5000,5000,5000,0
|
|
20230922,103700,58203455,5000,5000,5000,5000,0
|
|
20230922,103600,58203455,5000,5000,5000,5000,2
|
|
20230922,103500,58193455,4985,4985,4985,4985,0
|
|
20230922,103400,58193455,4985,4985,4985,4985,0
|
|
20230922,103300,58193455,4985,4985,4985,4985,0
|
|
20230922,103200,58193455,4985,4990,4990,4980,313
|
|
20230922,103100,56634415,4985,4985,4985,4985,9
|
|
20230922,103000,56589550,5000,5000,5000,5000,528
|
|
20230922,102900,53949550,5000,5000,5000,5000,8
|
|
20230922,102800,53909550,5000,4985,5000,4985,30
|
|
20230922,102700,53759840,4970,4975,4975,4970,500
|
|
20230922,102600,51273275,4975,4975,4975,4975,0
|
|
20230922,102500,51273275,4975,4975,4975,4975,0
|
|
20230922,102400,51273275,4975,4975,4975,4975,0
|
|
20230922,102300,51273275,4975,4975,4975,4975,1
|
|
20230922,102200,51268300,4995,4995,4995,4995,0
|
|
20230922,102100,51268300,4995,4995,4995,4995,99
|
|
20230922,102000,50773795,4995,4995,4995,4995,0
|
|
20230922,101900,50773795,4995,4995,4995,4995,59
|
|
20230922,101800,50479090,4985,4985,4985,4985,2
|
|
20230922,101700,50469120,4985,4985,4985,4985,11
|
|
20230922,101600,50414285,4980,4980,4980,4980,0
|
|
20230922,101500,50414285,4980,4980,4980,4980,433
|
|
20230922,101400,48257945,4980,4980,4980,4980,101
|
|
20230922,101300,47754965,4980,4980,4980,4980,0
|
|
20230922,101200,47754965,4980,4980,4980,4980,0
|
|
20230922,101100,47754965,4980,4980,4980,4980,2
|
|
20230922,101000,47745005,4975,4975,4975,4975,0
|
|
20230922,100900,47745005,4975,4975,4975,4975,0
|
|
20230922,100800,47745005,4975,4975,4975,4975,0
|
|
20230922,100700,47745005,4975,4975,4975,4975,50
|
|
20230922,100600,47496255,4975,4975,4975,4975,424
|
|
20230922,100500,45386855,4975,4960,4975,4960,377
|
|
20230922,100400,43513405,4960,4960,4960,4960,33
|
|
20230922,100300,43349725,4955,4955,4955,4955,0
|
|
20230922,100200,43349725,4955,4965,4965,4955,1496
|
|
20230922,100100,35930345,4970,4970,4970,4970,0
|
|
20230922,100000,35930345,4970,4970,4970,4970,0
|
|
20230922,095900,35930345,4970,4970,4970,4970,135
|
|
20230922,095800,35259395,4975,4975,4975,4975,0
|
|
20230922,095700,35259395,4975,4975,4975,4975,0
|
|
20230922,095600,35259395,4975,4975,4975,4975,0
|
|
20230922,095500,35259395,4975,4975,4975,4975,20
|
|
20230922,095400,35159895,4975,4975,4975,4975,0
|
|
20230922,095300,35159895,4975,4975,4975,4975,0
|
|
20230922,095200,35159895,4975,4975,4975,4975,33
|
|
20230922,095100,34995720,4965,4965,4965,4965,0
|
|
20230922,095000,34995720,4965,4965,4965,4965,194
|
|
20230922,094900,34032510,4965,4965,4965,4965,1
|
|
20230922,094800,34027545,4965,4965,4965,4965,465
|
|
20230922,094700,31718820,4970,4970,4970,4970,0
|
|
20230922,094600,31718820,4970,4970,4970,4970,54
|
|
20230922,094500,31450440,4975,4975,4975,4975,10
|
|
20230922,094400,31400690,4975,4975,4975,4975,2
|
|
20230922,094300,31390740,4975,4975,4975,4975,0
|
|
20230922,094200,31390740,4975,4975,4975,4975,0
|
|
20230922,094100,31390740,4975,4975,4975,4975,0
|
|
20230922,094000,31390740,4975,4975,4975,4975,0
|
|
20230922,093900,31390740,4975,4975,4975,4975,20
|
|
20230922,093800,31291240,4975,4975,4975,4975,5
|
|
20230922,093700,31266365,4970,4970,4970,4970,0
|
|
20230922,093600,31266365,4970,4970,4970,4970,1
|
|
20230922,093500,31261395,4965,4965,4965,4965,1
|
|
20230922,093400,31256430,4975,4975,4975,4975,4
|
|
20230922,093300,31236530,4975,4975,4975,4975,0
|
|
20230922,093200,31236530,4975,4965,4975,4965,44
|
|
20230922,093100,31018060,4965,4965,4965,4965,10
|
|
20230922,093000,30968410,4965,4965,4965,4965,1
|
|
20230922,092900,30963445,4960,4960,4960,4960,0
|
|
20230922,092800,30963445,4960,4960,4960,4960,0
|
|
20230922,092700,30963445,4960,4960,4960,4960,0
|
|
20230922,092600,30963445,4960,4960,4960,4960,20
|
|
20230922,092500,30864245,4965,4965,4965,4965,1
|
|
20230922,092400,30859280,4965,4965,4965,4965,0
|
|
20230922,092300,30859280,4965,4965,4965,4965,0
|
|
20230922,092200,30859280,4965,4965,4965,4965,5
|
|
20230922,092100,30834455,4965,4965,4965,4965,0
|
|
20230922,092000,30834455,4965,4965,4965,4965,4
|
|
20230922,091900,30814595,4965,4965,4965,4965,3
|
|
20230922,091800,30799700,4955,4955,4955,4955,0
|
|
20230922,091700,30799700,4955,4955,4955,4955,9
|
|
20230922,091600,30755105,4950,4950,4950,4950,155
|
|
20230922,091500,29987855,4955,4965,4965,4955,757
|
|
20230922,091400,26234695,4960,4960,4960,4960,0
|
|
20230922,091300,26234695,4960,4970,4970,4960,368
|
|
20230922,091200,24406415,4960,4960,4960,4960,20
|
|
20230922,091100,24307215,4960,4960,4960,4960,0
|
|
20230922,091000,24307215,4960,4960,4960,4960,0
|
|
20230922,090900,24307215,4960,4960,4960,4960,0
|
|
20230922,090800,24307215,4960,4960,4960,4960,377
|
|
20230922,090700,22437295,4970,4975,4975,4970,159
|
|
20230922,090600,21647015,4980,4985,4985,4975,2415
|
|
20230922,090500,9620795,4985,4985,4985,4985,5
|
|
20230922,090400,9595870,4985,4985,4985,4985,504
|
|
20230922,090300,7083430,4985,4985,4985,4985,283
|
|
20230922,090200,5672675,4985,4985,4985,4985,0
|
|
20230922,090100,5672675,4985,4990,4990,4985,664
|
|
20230922,090000,2360570,5030,4975,5030,4975,474
|