634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193100,187561980,4660,4660,4660,4660,754
|
|
20230912,193000,187561980,4660,4660,4660,4660,0
|
|
20230912,192900,187561980,4660,4660,4660,4660,0
|
|
20230912,192800,187561980,4660,4660,4660,4660,0
|
|
20230912,192700,187561980,4660,4660,4660,4660,0
|
|
20230912,192600,187561980,4660,4660,4660,4660,0
|
|
20230912,192500,187561980,4660,4660,4660,4660,0
|
|
20230912,192400,187561980,4660,4660,4660,4660,0
|
|
20230912,192300,187561980,4660,4660,4660,4660,0
|
|
20230912,192200,187561980,4660,4660,4660,4660,0
|
|
20230912,192100,187561980,4660,4660,4660,4660,0
|
|
20230912,192000,187561980,4660,4660,4660,4660,0
|
|
20230912,191900,187561980,4660,4660,4660,4660,0
|
|
20230912,191800,187561980,4660,4660,4660,4660,0
|
|
20230912,191700,187561980,4660,4660,4660,4660,0
|
|
20230912,191600,187561980,4660,4660,4660,4660,0
|
|
20230912,191500,187561980,4660,4660,4660,4660,0
|
|
20230912,191400,187561980,4660,4660,4660,4660,0
|
|
20230912,191300,187561980,4660,4660,4660,4660,0
|
|
20230912,191200,187561980,4660,4660,4660,4660,0
|
|
20230912,191100,187561980,4660,4660,4660,4660,0
|
|
20230912,191000,187561980,4660,4660,4660,4660,0
|
|
20230912,190900,187561980,4660,4660,4660,4660,0
|
|
20230912,190800,187561980,4660,4660,4660,4660,0
|
|
20230912,190700,187561980,4660,4660,4660,4660,0
|
|
20230912,190600,187561980,4660,4660,4660,4660,0
|
|
20230912,190500,187561980,4660,4660,4660,4660,0
|
|
20230912,190400,187561980,4660,4660,4660,4660,0
|
|
20230912,190300,187561980,4660,4660,4660,4660,0
|
|
20230912,190200,187561980,4660,4660,4660,4660,0
|
|
20230912,190100,187561980,4660,4660,4660,4660,754
|
|
20230912,190000,187561980,4660,4660,4660,4660,0
|
|
20230912,185900,187561980,4660,4660,4660,4660,0
|
|
20230912,185800,187561980,4660,4660,4660,4660,0
|
|
20230912,185700,187561980,4660,4660,4660,4660,0
|
|
20230912,185600,187561980,4660,4660,4660,4660,0
|
|
20230912,185500,187561980,4660,4660,4660,4660,0
|
|
20230912,185400,187561980,4660,4660,4660,4660,0
|
|
20230912,185300,187561980,4660,4660,4660,4660,0
|
|
20230912,185200,187561980,4660,4660,4660,4660,0
|
|
20230912,185100,187561980,4660,4660,4660,4660,0
|
|
20230912,185000,187561980,4660,4660,4660,4660,0
|
|
20230912,184900,187561980,4660,4660,4660,4660,0
|
|
20230912,184800,187561980,4660,4660,4660,4660,0
|
|
20230912,184700,187561980,4660,4660,4660,4660,0
|
|
20230912,184600,187561980,4660,4660,4660,4660,0
|
|
20230912,184500,187561980,4660,4660,4660,4660,0
|
|
20230912,184400,187561980,4660,4660,4660,4660,0
|
|
20230912,184300,187561980,4660,4660,4660,4660,0
|
|
20230912,184200,187561980,4660,4660,4660,4660,0
|
|
20230912,184100,187561980,4660,4660,4660,4660,0
|
|
20230912,184000,187561980,4660,4660,4660,4660,0
|
|
20230912,183900,187561980,4660,4660,4660,4660,0
|
|
20230912,183800,187561980,4660,4660,4660,4660,0
|
|
20230912,183700,187561980,4660,4660,4660,4660,0
|
|
20230912,183600,187561980,4660,4660,4660,4660,0
|
|
20230912,183500,187561980,4660,4660,4660,4660,0
|
|
20230912,183400,187561980,4660,4660,4660,4660,0
|
|
20230912,183300,187561980,4660,4660,4660,4660,0
|
|
20230912,183200,187561980,4660,4660,4660,4660,0
|
|
20230912,183100,187561980,4660,4660,4660,4660,754
|
|
20230912,183000,187561980,4660,4660,4660,4660,0
|
|
20230912,182900,187561980,4660,4660,4660,4660,0
|
|
20230912,182800,187561980,4660,4660,4660,4660,0
|
|
20230912,182700,187561980,4660,4660,4660,4660,0
|
|
20230912,182600,187561980,4660,4660,4660,4660,0
|
|
20230912,182500,187561980,4660,4660,4660,4660,0
|
|
20230912,182400,187561980,4660,4660,4660,4660,0
|
|
20230912,182300,187561980,4660,4660,4660,4660,0
|
|
20230912,182200,187561980,4660,4660,4660,4660,0
|
|
20230912,182100,187561980,4660,4660,4660,4660,0
|
|
20230912,182000,187561980,4660,4660,4660,4660,0
|
|
20230912,181900,187561980,4660,4660,4660,4660,0
|
|
20230912,181800,187561980,4660,4660,4660,4660,0
|
|
20230912,181700,187561980,4660,4660,4660,4660,0
|
|
20230912,181600,187561980,4660,4660,4660,4660,0
|
|
20230912,181500,187561980,4660,4660,4660,4660,0
|
|
20230912,181400,187561980,4660,4660,4660,4660,0
|
|
20230912,181300,187561980,4660,4660,4660,4660,0
|
|
20230912,181200,187561980,4660,4660,4660,4660,0
|
|
20230912,181100,187561980,4660,4660,4660,4660,0
|
|
20230912,181000,187561980,4660,4660,4660,4660,0
|
|
20230912,180900,187561980,4660,4660,4660,4660,0
|
|
20230912,180800,187561980,4660,4660,4660,4660,0
|
|
20230912,180700,187561980,4660,4660,4660,4660,0
|
|
20230912,180600,187561980,4660,4660,4660,4660,0
|
|
20230912,180500,187561980,4660,4660,4660,4660,0
|
|
20230912,180400,187561980,4660,4660,4660,4660,0
|
|
20230912,180300,187561980,4660,4660,4660,4660,0
|
|
20230912,180200,187561980,4660,4660,4660,4660,0
|
|
20230912,180100,187561980,4660,4660,4660,4660,754
|
|
20230912,180000,187561980,4660,4660,4660,4660,0
|
|
20230912,175900,187561980,4660,4660,4660,4660,0
|
|
20230912,175800,187561980,4660,4660,4660,4660,0
|
|
20230912,175700,187561980,4660,4660,4660,4660,0
|
|
20230912,175600,187561980,4660,4660,4660,4660,0
|
|
20230912,175500,187561980,4660,4660,4660,4660,0
|
|
20230912,175400,187561980,4660,4660,4660,4660,0
|
|
20230912,175300,187561980,4660,4660,4660,4660,0
|
|
20230912,175200,187561980,4660,4660,4660,4660,0
|
|
20230912,175100,187561980,4660,4660,4660,4660,0
|
|
20230912,175000,187561980,4660,4660,4660,4660,0
|
|
20230912,174900,187561980,4660,4660,4660,4660,0
|
|
20230912,174800,187561980,4660,4660,4660,4660,0
|
|
20230912,174700,187561980,4660,4660,4660,4660,0
|
|
20230912,174600,187561980,4660,4660,4660,4660,0
|
|
20230912,174500,187561980,4660,4660,4660,4660,0
|
|
20230912,174400,187561980,4660,4660,4660,4660,0
|
|
20230912,174300,187561980,4660,4660,4660,4660,0
|
|
20230912,174200,187561980,4660,4660,4660,4660,0
|
|
20230912,174100,187561980,4660,4660,4660,4660,0
|
|
20230912,174000,187561980,4660,4660,4660,4660,0
|
|
20230912,173900,187561980,4660,4660,4660,4660,0
|
|
20230912,173800,187561980,4660,4660,4660,4660,0
|
|
20230912,173700,187561980,4660,4660,4660,4660,0
|
|
20230912,173600,187561980,4660,4660,4660,4660,0
|
|
20230912,173500,187561980,4660,4660,4660,4660,0
|
|
20230912,173400,187561980,4660,4660,4660,4660,0
|
|
20230912,173300,187561980,4660,4660,4660,4660,0
|
|
20230912,173200,187561980,4660,4660,4660,4660,0
|
|
20230912,173100,187561980,4660,4660,4660,4660,754
|
|
20230912,173000,187561980,4660,4660,4660,4660,0
|
|
20230912,172900,187561980,4660,4660,4660,4660,0
|
|
20230912,172800,187561980,4660,4660,4660,4660,0
|
|
20230912,172700,187561980,4660,4660,4660,4660,0
|
|
20230912,172600,187561980,4660,4660,4660,4660,0
|
|
20230912,172500,187561980,4660,4660,4660,4660,0
|
|
20230912,172400,187561980,4660,4660,4660,4660,0
|
|
20230912,172300,187561980,4660,4660,4660,4660,0
|
|
20230912,172200,187561980,4660,4660,4660,4660,0
|
|
20230912,172100,187561980,4660,4660,4660,4660,0
|
|
20230912,172000,187561980,4660,4660,4660,4660,0
|
|
20230912,171900,187561980,4660,4660,4660,4660,0
|
|
20230912,171800,187561980,4660,4660,4660,4660,0
|
|
20230912,171700,187561980,4660,4660,4660,4660,0
|
|
20230912,171600,187561980,4660,4660,4660,4660,0
|
|
20230912,171500,187561980,4660,4660,4660,4660,0
|
|
20230912,171400,187561980,4660,4660,4660,4660,0
|
|
20230912,171300,187561980,4660,4660,4660,4660,0
|
|
20230912,171200,187561980,4660,4660,4660,4660,0
|
|
20230912,171100,187561980,4660,4660,4660,4660,0
|
|
20230912,171000,187561980,4660,4660,4660,4660,0
|
|
20230912,170900,187561980,4660,4660,4660,4660,0
|
|
20230912,170800,187561980,4660,4660,4660,4660,0
|
|
20230912,170700,187561980,4660,4660,4660,4660,0
|
|
20230912,170600,187561980,4660,4660,4660,4660,0
|
|
20230912,170500,187561980,4660,4660,4660,4660,0
|
|
20230912,170400,187561980,4660,4660,4660,4660,0
|
|
20230912,170300,187561980,4660,4660,4660,4660,0
|
|
20230912,170200,187561980,4660,4660,4660,4660,0
|
|
20230912,170100,187561980,4660,4660,4660,4660,754
|
|
20230912,170000,187561980,4660,4660,4660,4660,0
|
|
20230912,165900,187561980,4660,4660,4660,4660,0
|
|
20230912,165800,187561980,4660,4660,4660,4660,0
|
|
20230912,165700,187561980,4660,4660,4660,4660,0
|
|
20230912,165600,187561980,4660,4660,4660,4660,0
|
|
20230912,165500,187561980,4660,4660,4660,4660,0
|
|
20230912,165400,187561980,4660,4660,4660,4660,0
|
|
20230912,165300,187561980,4660,4660,4660,4660,0
|
|
20230912,165200,187561980,4660,4660,4660,4660,0
|
|
20230912,165100,187561980,4660,4660,4660,4660,0
|
|
20230912,165000,187561980,4660,4660,4660,4660,0
|
|
20230912,164900,187561980,4660,4660,4660,4660,0
|
|
20230912,164800,187561980,4660,4660,4660,4660,0
|
|
20230912,164700,187561980,4660,4660,4660,4660,0
|
|
20230912,164600,187561980,4660,4660,4660,4660,0
|
|
20230912,164500,187561980,4660,4660,4660,4660,0
|
|
20230912,164400,187561980,4660,4660,4660,4660,0
|
|
20230912,164300,187561980,4660,4660,4660,4660,0
|
|
20230912,164200,187561980,4660,4660,4660,4660,0
|
|
20230912,164100,187561980,4660,4660,4660,4660,0
|
|
20230912,164000,187561980,4660,4660,4660,4660,0
|
|
20230912,163900,187561980,4660,4660,4660,4660,0
|
|
20230912,163800,187561980,4660,4660,4660,4660,0
|
|
20230912,163700,187561980,4660,4660,4660,4660,0
|
|
20230912,163600,187561980,4660,4660,4660,4660,0
|
|
20230912,163500,187561980,4660,4660,4660,4660,0
|
|
20230912,163400,187561980,4660,4660,4660,4660,0
|
|
20230912,163300,187561980,4660,4660,4660,4660,0
|
|
20230912,163200,187561980,4660,4660,4660,4660,0
|
|
20230912,163100,187561980,4660,4660,4660,4660,754
|
|
20230912,163000,187561980,4660,4660,4660,4660,0
|
|
20230912,162900,187561980,4660,4660,4660,4660,0
|
|
20230912,162800,187561980,4660,4660,4660,4660,0
|
|
20230912,162700,187561980,4660,4660,4660,4660,0
|
|
20230912,162600,187561980,4660,4660,4660,4660,0
|
|
20230912,162500,187561980,4660,4660,4660,4660,0
|
|
20230912,162400,187561980,4660,4660,4660,4660,0
|
|
20230912,162300,187561980,4660,4660,4660,4660,0
|
|
20230912,162200,187561980,4660,4660,4660,4660,0
|
|
20230912,162100,187561980,4660,4660,4660,4660,0
|
|
20230912,162000,187561980,4660,4660,4660,4660,0
|
|
20230912,161900,187561980,4660,4660,4660,4660,0
|
|
20230912,161800,187561980,4660,4660,4660,4660,0
|
|
20230912,161700,187561980,4660,4660,4660,4660,0
|
|
20230912,161600,187561980,4660,4660,4660,4660,0
|
|
20230912,161500,187561980,4660,4660,4660,4660,0
|
|
20230912,161400,187561980,4660,4660,4660,4660,0
|
|
20230912,161300,187561980,4660,4660,4660,4660,0
|
|
20230912,161200,187561980,4660,4660,4660,4660,0
|
|
20230912,161100,187561980,4660,4660,4660,4660,0
|
|
20230912,161000,187561980,4660,4660,4660,4660,0
|
|
20230912,160900,187561980,4660,4660,4660,4660,0
|
|
20230912,160800,187561980,4660,4660,4660,4660,0
|
|
20230912,160700,187561980,4660,4660,4660,4660,0
|
|
20230912,160600,187561980,4660,4660,4660,4660,0
|
|
20230912,160500,187561980,4660,4660,4660,4660,0
|
|
20230912,160400,187561980,4660,4660,4660,4660,0
|
|
20230912,160300,187561980,4660,4660,4660,4660,0
|
|
20230912,160200,187561980,4660,4660,4660,4660,0
|
|
20230912,160100,187561980,4660,4660,4660,4660,754
|
|
20230912,160000,187561980,4660,4660,4660,4660,0
|
|
20230912,155900,187561980,4660,4660,4660,4660,0
|
|
20230912,155800,187561980,4660,4660,4660,4660,0
|
|
20230912,155700,187561980,4660,4660,4660,4660,0
|
|
20230912,155600,187561980,4660,4660,4660,4660,0
|
|
20230912,155500,187561980,4660,4660,4660,4660,0
|
|
20230912,155400,187561980,4660,4660,4660,4660,0
|
|
20230912,155300,187561980,4660,4660,4660,4660,0
|
|
20230912,155200,187561980,4660,4660,4660,4660,0
|
|
20230912,155100,187561980,4660,4660,4660,4660,0
|
|
20230912,155000,187561980,4660,4660,4660,4660,0
|
|
20230912,154900,187561980,4660,4660,4660,4660,0
|
|
20230912,154800,187561980,4660,4660,4660,4660,0
|
|
20230912,154700,187561980,4660,4660,4660,4660,0
|
|
20230912,154600,187561980,4660,4660,4660,4660,0
|
|
20230912,154500,187561980,4660,4660,4660,4660,0
|
|
20230912,154400,187561980,4660,4660,4660,4660,0
|
|
20230912,154300,187561980,4660,4660,4660,4660,0
|
|
20230912,154200,187561980,4660,4660,4660,4660,0
|
|
20230912,154100,187561980,4660,4660,4660,4660,0
|
|
20230912,154000,187561980,4660,4660,4660,4660,0
|
|
20230912,153900,187561980,4660,4660,4660,4660,0
|
|
20230912,153800,187561980,4660,4660,4660,4660,0
|
|
20230912,153700,187561980,4660,4660,4660,4660,0
|
|
20230912,153600,187561980,4660,4660,4660,4660,0
|
|
20230912,153500,187561980,4660,4660,4660,4660,0
|
|
20230912,153400,187561980,4660,4660,4660,4660,0
|
|
20230912,153300,187561980,4660,4660,4660,4660,0
|
|
20230912,153200,187561980,4660,4660,4660,4660,0
|
|
20230912,153100,187561980,4660,4660,4660,4660,754
|
|
20230912,153000,187561980,4660,4660,4660,4660,754
|
|
20230912,152900,184048340,4625,4625,4625,4625,0
|
|
20230912,152800,184048340,4625,4625,4625,4625,0
|
|
20230912,152700,184048340,4625,4625,4625,4625,0
|
|
20230912,152600,184048340,4625,4625,4625,4625,0
|
|
20230912,152500,184048340,4625,4625,4625,4625,0
|
|
20230912,152400,184048340,4625,4625,4625,4625,0
|
|
20230912,152300,184048340,4625,4625,4625,4625,0
|
|
20230912,152200,184048340,4625,4625,4625,4625,0
|
|
20230912,152100,184048340,4625,4625,4625,4625,0
|
|
20230912,152000,184048340,4625,4625,4625,4625,0
|
|
20230912,151900,184048340,4625,4645,4645,4625,22
|
|
20230912,151800,183946310,4625,4645,4645,4625,152
|
|
20230912,151700,183240610,4650,4625,4650,4625,29
|
|
20230912,151600,183106435,4650,4635,4650,4635,241
|
|
20230912,151500,181989250,4635,4630,4635,4630,318
|
|
20230912,151400,180515415,4630,4625,4630,4625,111
|
|
20230912,151300,180001985,4625,4625,4625,4625,0
|
|
20230912,151200,180001985,4625,4625,4625,4625,37
|
|
20230912,151100,179830860,4625,4625,4625,4625,30
|
|
20230912,151000,179692110,4625,4625,4625,4625,9
|
|
20230912,150900,179650485,4635,4635,4635,4635,0
|
|
20230912,150800,179650485,4635,4625,4635,4625,5
|
|
20230912,150700,179627345,4625,4625,4625,4625,37
|
|
20230912,150600,179456220,4625,4630,4630,4625,58
|
|
20230912,150500,179187945,4625,4625,4625,4625,0
|
|
20230912,150400,179187945,4625,4625,4625,4625,2
|
|
20230912,150300,179178695,4635,4635,4635,4635,0
|
|
20230912,150200,179178695,4635,4635,4635,4635,0
|
|
20230912,150100,179178695,4635,4625,4635,4625,51
|
|
20230912,150000,178942800,4635,4635,4635,4635,0
|
|
20230912,145900,178942800,4635,4635,4635,4635,2
|
|
20230912,145800,178933530,4630,4630,4630,4630,12
|
|
20230912,145700,178877970,4635,4635,4635,4635,150
|
|
20230912,145600,178182720,4625,4625,4625,4625,1106
|
|
20230912,145500,173067470,4630,4630,4630,4630,5
|
|
20230912,145400,173044320,4630,4630,4630,4630,0
|
|
20230912,145300,173044320,4630,4630,4630,4630,0
|
|
20230912,145200,173044320,4630,4630,4630,4630,0
|
|
20230912,145100,173044320,4630,4630,4630,4630,0
|
|
20230912,145000,173044320,4630,4630,4630,4630,0
|
|
20230912,144900,173044320,4630,4630,4630,4630,0
|
|
20230912,144800,173044320,4630,4630,4630,4630,112
|
|
20230912,144700,172525760,4635,4635,4635,4635,4
|
|
20230912,144600,172507220,4630,4630,4630,4630,0
|
|
20230912,144500,172507220,4630,4630,4630,4630,0
|
|
20230912,144400,172507220,4630,4630,4630,4630,0
|
|
20230912,144300,172507220,4630,4630,4630,4630,0
|
|
20230912,144200,172507220,4630,4630,4630,4630,0
|
|
20230912,144100,172507220,4630,4630,4630,4630,3
|
|
20230912,144000,172493330,4630,4635,4635,4630,3
|
|
20230912,143900,172479430,4630,4630,4630,4630,89
|
|
20230912,143800,172067360,4625,4625,4625,4625,0
|
|
20230912,143700,172067360,4625,4625,4625,4625,0
|
|
20230912,143600,172067360,4625,4625,4625,4625,0
|
|
20230912,143500,172067360,4625,4625,4625,4625,0
|
|
20230912,143400,172067360,4625,4625,4625,4625,196
|
|
20230912,143300,171160860,4625,4625,4625,4625,0
|
|
20230912,143200,171160860,4625,4625,4625,4625,0
|
|
20230912,143100,171160860,4625,4625,4625,4625,0
|
|
20230912,143000,171160860,4625,4625,4625,4625,0
|
|
20230912,142900,171160860,4625,4625,4625,4625,0
|
|
20230912,142800,171160860,4625,4625,4625,4625,54
|
|
20230912,142700,170911110,4630,4630,4630,4630,0
|
|
20230912,142600,170911110,4630,4630,4630,4630,2
|
|
20230912,142500,170901850,4625,4625,4625,4625,15
|
|
20230912,142400,170832475,4620,4620,4620,4620,0
|
|
20230912,142300,170832475,4620,4620,4620,4620,0
|
|
20230912,142200,170832475,4620,4620,4620,4620,0
|
|
20230912,142100,170832475,4620,4620,4620,4620,0
|
|
20230912,142000,170832475,4620,4620,4620,4620,0
|
|
20230912,141900,170832475,4620,4620,4620,4620,0
|
|
20230912,141800,170832475,4620,4620,4620,4620,0
|
|
20230912,141700,170832475,4620,4620,4620,4620,0
|
|
20230912,141600,170832475,4620,4630,4630,4620,3
|
|
20230912,141500,170818595,4625,4630,4630,4625,9
|
|
20230912,141400,170776960,4625,4625,4625,4625,0
|
|
20230912,141300,170776960,4625,4625,4625,4625,0
|
|
20230912,141200,170776960,4625,4625,4625,4625,432
|
|
20230912,141100,168778960,4625,4625,4625,4625,123
|
|
20230912,141000,168210085,4630,4630,4630,4630,0
|
|
20230912,140900,168210085,4630,4630,4630,4630,0
|
|
20230912,140800,168210085,4630,4630,4630,4630,0
|
|
20230912,140700,168210085,4630,4630,4630,4630,0
|
|
20230912,140600,168210085,4630,4630,4630,4630,0
|
|
20230912,140500,168210085,4630,4630,4630,4630,0
|
|
20230912,140400,168210085,4630,4630,4630,4630,1
|
|
20230912,140300,168205455,4620,4620,4620,4620,0
|
|
20230912,140200,168205455,4620,4620,4620,4620,1
|
|
20230912,140100,168200835,4620,4620,4630,4620,41
|
|
20230912,140000,168011295,4620,4620,4620,4620,2853
|
|
20230912,135900,154830435,4625,4625,4625,4625,0
|
|
20230912,135800,154830435,4625,4625,4625,4625,800
|
|
20230912,135700,151130435,4630,4630,4630,4630,425
|
|
20230912,135600,149162685,4635,4635,4635,4635,0
|
|
20230912,135500,149162685,4635,4635,4635,4635,20
|
|
20230912,135400,149069985,4635,4635,4635,4635,0
|
|
20230912,135300,149069985,4635,4635,4635,4635,1
|
|
20230912,135200,149065350,4635,4635,4635,4635,0
|
|
20230912,135100,149065350,4635,4635,4635,4635,0
|
|
20230912,135000,149065350,4635,4635,4635,4635,0
|
|
20230912,134900,149065350,4635,4635,4635,4635,0
|
|
20230912,134800,149065350,4635,4635,4635,4635,5
|
|
20230912,134700,149042175,4635,4635,4635,4635,0
|
|
20230912,134600,149042175,4635,4635,4635,4635,1
|
|
20230912,134500,149037540,4645,4645,4645,4645,4
|
|
20230912,134400,149018960,4645,4645,4645,4645,211
|
|
20230912,134300,148038865,4645,4645,4645,4645,0
|
|
20230912,134200,148038865,4645,4645,4645,4645,0
|
|
20230912,134100,148038865,4645,4645,4645,4645,0
|
|
20230912,134000,148038865,4645,4645,4645,4645,0
|
|
20230912,133900,148038865,4645,4645,4645,4645,0
|
|
20230912,133800,148038865,4645,4635,4645,4625,228
|
|
20230912,133700,146983835,4645,4645,4645,4645,0
|
|
20230912,133600,146983835,4645,4645,4645,4645,0
|
|
20230912,133500,146983835,4645,4645,4645,4645,0
|
|
20230912,133400,146983835,4645,4645,4645,4645,53
|
|
20230912,133300,146737650,4645,4645,4645,4645,2
|
|
20230912,133200,146728360,4635,4635,4635,4635,6
|
|
20230912,133100,146700550,4635,4635,4635,4635,4
|
|
20230912,133000,146682010,4635,4635,4635,4635,0
|
|
20230912,132900,146682010,4635,4635,4635,4635,0
|
|
20230912,132800,146682010,4635,4630,4635,4630,1130
|
|
20230912,132700,141444610,4635,4635,4635,4635,0
|
|
20230912,132600,141444610,4635,4635,4635,4635,9
|
|
20230912,132500,141402895,4630,4630,4630,4630,0
|
|
20230912,132400,141402895,4630,4630,4630,4630,0
|
|
20230912,132300,141402895,4630,4630,4630,4630,0
|
|
20230912,132200,141402895,4630,4630,4630,4630,0
|
|
20230912,132100,141402895,4630,4630,4630,4630,0
|
|
20230912,132000,141402895,4630,4630,4630,4630,0
|
|
20230912,131900,141402895,4630,4630,4630,4630,0
|
|
20230912,131800,141402895,4630,4630,4630,4630,0
|
|
20230912,131700,141402895,4630,4630,4630,4630,49
|
|
20230912,131600,141176025,4635,4635,4635,4635,10
|
|
20230912,131500,141129675,4635,4635,4635,4635,0
|
|
20230912,131400,141129675,4635,4635,4635,4635,0
|
|
20230912,131300,141129675,4635,4635,4635,4635,15
|
|
20230912,131200,141060150,4640,4640,4640,4640,0
|
|
20230912,131100,141060150,4640,4640,4640,4640,0
|
|
20230912,131000,141060150,4640,4640,4640,4640,4
|
|
20230912,130900,141041590,4645,4645,4645,4645,0
|
|
20230912,130800,141041590,4645,4645,4645,4645,0
|
|
20230912,130700,141041590,4645,4645,4645,4645,0
|
|
20230912,130600,141041590,4645,4645,4645,4645,0
|
|
20230912,130500,141041590,4645,4645,4645,4645,1
|
|
20230912,130400,141036945,4645,4645,4645,4645,0
|
|
20230912,130300,141036945,4645,4645,4645,4645,100
|
|
20230912,130200,140572445,4645,4645,4645,4645,0
|
|
20230912,130100,140572445,4645,4645,4645,4645,0
|
|
20230912,130000,140572445,4645,4645,4645,4645,0
|
|
20230912,125900,140572445,4645,4645,4645,4645,0
|
|
20230912,125800,140572445,4645,4645,4645,4645,0
|
|
20230912,125700,140572445,4645,4645,4645,4645,0
|
|
20230912,125600,140572445,4645,4645,4645,4645,0
|
|
20230912,125500,140572445,4645,4645,4645,4645,0
|
|
20230912,125400,140572445,4645,4645,4645,4645,0
|
|
20230912,125300,140572445,4645,4645,4645,4645,0
|
|
20230912,125200,140572445,4645,4645,4645,4645,0
|
|
20230912,125100,140572445,4645,4645,4645,4645,6
|
|
20230912,125000,140544575,4650,4650,4650,4650,0
|
|
20230912,124900,140544575,4650,4650,4650,4650,0
|
|
20230912,124800,140544575,4650,4650,4650,4650,13
|
|
20230912,124700,140484125,4645,4645,4645,4645,0
|
|
20230912,124600,140484125,4645,4645,4645,4645,0
|
|
20230912,124500,140484125,4645,4645,4645,4645,0
|
|
20230912,124400,140484125,4645,4645,4645,4645,0
|
|
20230912,124300,140484125,4645,4645,4645,4645,0
|
|
20230912,124200,140484125,4645,4645,4645,4645,1
|
|
20230912,124100,140479480,4630,4630,4630,4630,755
|
|
20230912,124000,136983830,4625,4625,4625,4625,0
|
|
20230912,123900,136983830,4625,4625,4625,4625,0
|
|
20230912,123800,136983830,4625,4625,4625,4625,0
|
|
20230912,123700,136983830,4625,4625,4625,4625,0
|
|
20230912,123600,136983830,4625,4625,4625,4625,0
|
|
20230912,123500,136983830,4625,4625,4625,4625,47
|
|
20230912,123400,136766455,4625,4625,4625,4625,0
|
|
20230912,123300,136766455,4625,4625,4625,4625,0
|
|
20230912,123200,136766455,4625,4625,4625,4625,0
|
|
20230912,123100,136766455,4625,4625,4625,4625,0
|
|
20230912,123000,136766455,4625,4625,4625,4625,0
|
|
20230912,122900,136766455,4625,4625,4625,4625,0
|
|
20230912,122800,136766455,4625,4625,4625,4625,0
|
|
20230912,122700,136766455,4625,4625,4625,4625,0
|
|
20230912,122600,136766455,4625,4625,4625,4625,11
|
|
20230912,122500,136715580,4625,4625,4625,4625,0
|
|
20230912,122400,136715580,4625,4625,4625,4625,2827
|
|
20230912,122300,123640705,4630,4630,4630,4630,98
|
|
20230912,122200,123186965,4640,4640,4640,4640,2
|
|
20230912,122100,123177685,4630,4630,4630,4630,2
|
|
20230912,122000,123168425,4650,4650,4650,4650,0
|
|
20230912,121900,123168425,4650,4650,4650,4650,0
|
|
20230912,121800,123168425,4650,4650,4650,4650,0
|
|
20230912,121700,123168425,4650,4640,4650,4640,1600
|
|
20230912,121600,115735055,4630,4630,4630,4630,0
|
|
20230912,121500,115735055,4630,4630,4630,4630,0
|
|
20230912,121400,115735055,4630,4630,4630,4630,0
|
|
20230912,121300,115735055,4630,4630,4630,4630,30
|
|
20230912,121200,115596155,4630,4630,4630,4630,0
|
|
20230912,121100,115596155,4630,4630,4630,4630,0
|
|
20230912,121000,115596155,4630,4630,4630,4630,0
|
|
20230912,120900,115596155,4630,4630,4630,4630,0
|
|
20230912,120800,115596155,4630,4630,4630,4630,0
|
|
20230912,120700,115596155,4630,4630,4630,4630,0
|
|
20230912,120600,115596155,4630,4630,4630,4630,223
|
|
20230912,120500,114563665,4635,4635,4635,4635,0
|
|
20230912,120400,114563665,4635,4635,4635,4635,0
|
|
20230912,120300,114563665,4635,4635,4635,4635,0
|
|
20230912,120200,114563665,4635,4635,4635,4635,7
|
|
20230912,120100,114531220,4650,4650,4650,4650,0
|
|
20230912,120000,114531220,4650,4650,4650,4650,0
|
|
20230912,115900,114531220,4650,4650,4650,4650,10
|
|
20230912,115800,114484720,4650,4650,4650,4650,0
|
|
20230912,115700,114484720,4650,4650,4650,4650,0
|
|
20230912,115600,114484720,4650,4650,4650,4650,0
|
|
20230912,115500,114484720,4650,4630,4650,4630,3
|
|
20230912,115400,114470790,4650,4630,4650,4630,1207
|
|
20230912,115300,108882340,4630,4630,4630,4630,0
|
|
20230912,115200,108882340,4630,4630,4630,4630,1
|
|
20230912,115100,108877710,4630,4630,4630,4630,39
|
|
20230912,115000,108697140,4625,4635,4635,4625,1069
|
|
20230912,114900,103747530,4640,4640,4640,4640,3
|
|
20230912,114800,103733610,4640,4640,4640,4640,160
|
|
20230912,114700,102991210,4640,4640,4640,4640,100
|
|
20230912,114600,102527210,4650,4635,4650,4635,182
|
|
20230912,114500,101683610,4630,4630,4630,4630,97
|
|
20230912,114400,101234500,4630,4630,4630,4630,7
|
|
20230912,114300,101202090,4630,4630,4630,4630,0
|
|
20230912,114200,101202090,4630,4630,4630,4630,20
|
|
20230912,114100,101109490,4630,4645,4645,4630,1073
|
|
20230912,114000,96131540,4655,4655,4655,4655,193
|
|
20230912,113900,95233125,4650,4650,4650,4650,0
|
|
20230912,113800,95233125,4650,4650,4650,4650,158
|
|
20230912,113700,94498425,4650,4650,4650,4650,0
|
|
20230912,113600,94498425,4650,4665,4665,4650,5842
|
|
20230912,113500,67299825,4665,4665,4665,4665,0
|
|
20230912,113400,67299825,4665,4665,4665,4665,0
|
|
20230912,113300,67299825,4665,4665,4665,4665,0
|
|
20230912,113200,67299825,4665,4665,4665,4665,53
|
|
20230912,113100,67052580,4665,4665,4665,4665,0
|
|
20230912,113000,67052580,4665,4665,4665,4665,0
|
|
20230912,112900,67052580,4665,4665,4665,4665,0
|
|
20230912,112800,67052580,4665,4665,4665,4665,0
|
|
20230912,112700,67052580,4665,4665,4665,4665,0
|
|
20230912,112600,67052580,4665,4665,4665,4665,0
|
|
20230912,112500,67052580,4665,4665,4665,4665,20
|
|
20230912,112400,66959280,4665,4665,4665,4665,0
|
|
20230912,112300,66959280,4665,4665,4665,4665,0
|
|
20230912,112200,66959280,4665,4665,4665,4665,48
|
|
20230912,112100,66735360,4675,4675,4675,4675,0
|
|
20230912,112000,66735360,4675,4675,4675,4675,0
|
|
20230912,111900,66735360,4675,4675,4675,4675,0
|
|
20230912,111800,66735360,4675,4675,4675,4675,3
|
|
20230912,111700,66721335,4675,4675,4675,4675,0
|
|
20230912,111600,66721335,4675,4675,4675,4675,1
|
|
20230912,111500,66716660,4665,4665,4665,4665,0
|
|
20230912,111400,66716660,4665,4665,4665,4665,50
|
|
20230912,111300,66483410,4665,4665,4665,4665,0
|
|
20230912,111200,66483410,4665,4665,4665,4665,700
|
|
20230912,111100,63217910,4665,4665,4665,4665,103
|
|
20230912,111000,62737415,4665,4665,4665,4665,0
|
|
20230912,110900,62737415,4665,4665,4665,4665,619
|
|
20230912,110800,59849780,4675,4675,4675,4675,0
|
|
20230912,110700,59849780,4675,4675,4675,4675,5
|
|
20230912,110600,59826405,4665,4665,4665,4665,0
|
|
20230912,110500,59826405,4665,4665,4665,4665,0
|
|
20230912,110400,59826405,4665,4665,4665,4665,45
|
|
20230912,110300,59616480,4665,4665,4665,4665,0
|
|
20230912,110200,59616480,4665,4665,4665,4665,27
|
|
20230912,110100,59490525,4665,4665,4665,4665,0
|
|
20230912,110000,59490525,4665,4665,4665,4665,54
|
|
20230912,105900,59238615,4670,4670,4670,4670,0
|
|
20230912,105800,59238615,4670,4670,4670,4670,12
|
|
20230912,105700,59182575,4670,4675,4675,4670,433
|
|
20230912,105600,57160460,4675,4675,4675,4675,0
|
|
20230912,105500,57160460,4675,4675,4675,4675,0
|
|
20230912,105400,57160460,4675,4675,4675,4675,39
|
|
20230912,105300,56978135,4675,4675,4675,4675,0
|
|
20230912,105200,56978135,4675,4675,4675,4675,0
|
|
20230912,105100,56978135,4675,4675,4675,4675,0
|
|
20230912,105000,56978135,4675,4675,4675,4675,12
|
|
20230912,104900,56922035,4675,4675,4675,4675,0
|
|
20230912,104800,56922035,4675,4675,4675,4675,51
|
|
20230912,104700,56683610,4680,4680,4680,4680,0
|
|
20230912,104600,56683610,4680,4680,4680,4680,0
|
|
20230912,104500,56683610,4680,4680,4680,4680,0
|
|
20230912,104400,56683610,4680,4680,4680,4680,0
|
|
20230912,104300,56683610,4680,4680,4680,4680,0
|
|
20230912,104200,56683610,4680,4680,4680,4680,0
|
|
20230912,104100,56683610,4680,4680,4680,4680,0
|
|
20230912,104000,56683610,4680,4680,4680,4680,0
|
|
20230912,103900,56683610,4680,4680,4680,4680,1
|
|
20230912,103800,56678930,4675,4680,4680,4675,156
|
|
20230912,103700,55949130,4680,4680,4680,4680,0
|
|
20230912,103600,55949130,4680,4680,4680,4680,12
|
|
20230912,103500,55892970,4675,4675,4675,4675,0
|
|
20230912,103400,55892970,4675,4675,4675,4675,0
|
|
20230912,103300,55892970,4675,4675,4675,4675,28
|
|
20230912,103200,55762070,4675,4675,4675,4675,0
|
|
20230912,103100,55762070,4675,4675,4675,4675,0
|
|
20230912,103000,55762070,4675,4675,4675,4675,17
|
|
20230912,102900,55682595,4675,4675,4675,4675,48
|
|
20230912,102800,55458195,4675,4680,4680,4675,977
|
|
20230912,102700,50890710,4675,4675,4675,4675,0
|
|
20230912,102600,50890710,4675,4675,4675,4675,100
|
|
20230912,102500,50423210,4675,4675,4675,4675,0
|
|
20230912,102400,50423210,4675,4675,4675,4675,0
|
|
20230912,102300,50423210,4675,4675,4675,4675,0
|
|
20230912,102200,50423210,4675,4675,4675,4675,0
|
|
20230912,102100,50423210,4675,4690,4690,4675,4001
|
|
20230912,102000,31701070,4700,4700,4700,4700,0
|
|
20230912,101900,31701070,4700,4700,4700,4700,0
|
|
20230912,101800,31701070,4700,4700,4700,4700,6
|
|
20230912,101700,31672870,4700,4700,4700,4700,0
|
|
20230912,101600,31672870,4700,4700,4700,4700,0
|
|
20230912,101500,31672870,4700,4700,4700,4700,0
|
|
20230912,101400,31672870,4700,4700,4700,4700,300
|
|
20230912,101300,30262870,4700,4700,4700,4700,0
|
|
20230912,101200,30262870,4700,4700,4700,4700,0
|
|
20230912,101100,30262870,4700,4700,4700,4700,0
|
|
20230912,101000,30262870,4700,4700,4700,4700,20
|
|
20230912,100900,30168870,4700,4700,4700,4700,0
|
|
20230912,100800,30168870,4700,4700,4700,4700,60
|
|
20230912,100700,29886870,4700,4700,4700,4700,0
|
|
20230912,100600,29886870,4700,4700,4700,4700,110
|
|
20230912,100500,29369870,4685,4685,4685,4685,0
|
|
20230912,100400,29369870,4685,4685,4685,4685,90
|
|
20230912,100300,28948220,4685,4690,4690,4685,570
|
|
20230912,100200,26277620,4700,4700,4700,4700,0
|
|
20230912,100100,26277620,4700,4700,4700,4700,0
|
|
20230912,100000,26277620,4700,4700,4700,4700,500
|
|
20230912,095900,23927620,4700,4700,4700,4700,0
|
|
20230912,095800,23927620,4700,4700,4700,4700,337
|
|
20230912,095700,22343720,4700,4695,4700,4695,360
|
|
20230912,095600,20651730,4685,4685,4685,4685,0
|
|
20230912,095500,20651730,4685,4685,4685,4685,0
|
|
20230912,095400,20651730,4685,4685,4685,4685,34
|
|
20230912,095300,20492440,4700,4700,4700,4700,0
|
|
20230912,095200,20492440,4700,4700,4700,4700,0
|
|
20230912,095100,20492440,4700,4700,4700,4700,0
|
|
20230912,095000,20492440,4700,4700,4700,4700,0
|
|
20230912,094900,20492440,4700,4695,4700,4695,30
|
|
20230912,094800,20351450,4695,4695,4695,4695,0
|
|
20230912,094700,20351450,4695,4695,4695,4695,0
|
|
20230912,094600,20351450,4695,4690,4695,4690,4
|
|
20230912,094500,20332685,4685,4685,4685,4685,164
|
|
20230912,094400,19564345,4680,4680,4680,4680,0
|
|
20230912,094300,19564345,4680,4680,4680,4680,204
|
|
20230912,094200,18609625,4680,4675,4680,4675,43
|
|
20230912,094100,18408520,4680,4680,4680,4680,0
|
|
20230912,094000,18408520,4680,4680,4680,4680,0
|
|
20230912,093900,18408520,4680,4680,4680,4680,0
|
|
20230912,093800,18408520,4680,4680,4680,4680,1
|
|
20230912,093700,18403840,4670,4670,4670,4670,0
|
|
20230912,093600,18403840,4670,4675,4675,4670,250
|
|
20230912,093500,17235975,4680,4680,4680,4680,0
|
|
20230912,093400,17235975,4680,4680,4680,4680,303
|
|
20230912,093300,15817935,4685,4680,4685,4680,788
|
|
20230912,093200,12130075,4685,4685,4685,4685,0
|
|
20230912,093100,12130075,4685,4685,4685,4685,0
|
|
20230912,093000,12130075,4685,4685,4685,4685,0
|
|
20230912,092900,12130075,4685,4685,4685,4685,0
|
|
20230912,092800,12130075,4685,4685,4685,4685,5
|
|
20230912,092700,12106650,4690,4690,4690,4690,0
|
|
20230912,092600,12106650,4690,4690,4690,4690,4
|
|
20230912,092500,12087890,4690,4690,4690,4690,0
|
|
20230912,092400,12087890,4690,4690,4690,4690,1
|
|
20230912,092300,12083200,4700,4700,4700,4700,0
|
|
20230912,092200,12083200,4700,4700,4700,4700,0
|
|
20230912,092100,12083200,4700,4700,4700,4700,20
|
|
20230912,092000,11989200,4700,4695,4700,4695,20
|
|
20230912,091900,11895205,4700,4700,4700,4700,0
|
|
20230912,091800,11895205,4700,4695,4700,4695,4
|
|
20230912,091700,11876420,4700,4695,4700,4695,90
|
|
20230912,091600,11453520,4700,4690,4700,4690,382
|
|
20230912,091500,9658355,4655,4695,4695,4655,500
|
|
20230912,091400,7317965,4705,4705,4705,4705,0
|
|
20230912,091300,7317965,4705,4705,4705,4705,0
|
|
20230912,091200,7317965,4705,4705,4705,4705,0
|
|
20230912,091100,7317965,4705,4705,4705,4705,0
|
|
20230912,091000,7317965,4705,4705,4705,4705,0
|
|
20230912,090900,7317965,4705,4705,4705,4705,0
|
|
20230912,090800,7317965,4705,4705,4705,4705,10
|
|
20230912,090700,7270915,4705,4705,4705,4705,11
|
|
20230912,090600,7219160,4705,4690,4705,4690,20
|
|
20230912,090500,7125210,4705,4705,4705,4705,1
|
|
20230912,090400,7120505,4705,4700,4705,4700,2
|
|
20230912,090300,7111100,4700,4700,4700,4700,1292
|
|
20230912,090200,1038700,4700,4700,4700,4700,0
|
|
20230912,090100,1038700,4700,4700,4700,4700,0
|
|
20230912,090000,1038700,4700,4700,4700,4700,221
|