635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193200,142403015,4600,4600,4600,4600,263
|
|
20230918,193100,142403015,4600,4600,4600,4600,0
|
|
20230918,193000,142403015,4600,4600,4600,4600,0
|
|
20230918,192900,142403015,4600,4600,4600,4600,0
|
|
20230918,192800,142403015,4600,4600,4600,4600,0
|
|
20230918,192700,142403015,4600,4600,4600,4600,0
|
|
20230918,192600,142403015,4600,4600,4600,4600,0
|
|
20230918,192500,142403015,4600,4600,4600,4600,0
|
|
20230918,192400,142403015,4600,4600,4600,4600,0
|
|
20230918,192300,142403015,4600,4600,4600,4600,0
|
|
20230918,192200,142403015,4600,4600,4600,4600,0
|
|
20230918,192100,142403015,4600,4600,4600,4600,0
|
|
20230918,192000,142403015,4600,4600,4600,4600,0
|
|
20230918,191900,142403015,4600,4600,4600,4600,0
|
|
20230918,191800,142403015,4600,4600,4600,4600,0
|
|
20230918,191700,142403015,4600,4600,4600,4600,0
|
|
20230918,191600,142403015,4600,4600,4600,4600,0
|
|
20230918,191500,142403015,4600,4600,4600,4600,0
|
|
20230918,191400,142403015,4600,4600,4600,4600,0
|
|
20230918,191300,142403015,4600,4600,4600,4600,0
|
|
20230918,191200,142403015,4600,4600,4600,4600,0
|
|
20230918,191100,142403015,4600,4600,4600,4600,0
|
|
20230918,191000,142403015,4600,4600,4600,4600,0
|
|
20230918,190900,142403015,4600,4600,4600,4600,0
|
|
20230918,190800,142403015,4600,4600,4600,4600,0
|
|
20230918,190700,142403015,4600,4600,4600,4600,0
|
|
20230918,190600,142403015,4600,4600,4600,4600,0
|
|
20230918,190500,142403015,4600,4600,4600,4600,0
|
|
20230918,190400,142403015,4600,4600,4600,4600,0
|
|
20230918,190300,142403015,4600,4600,4600,4600,0
|
|
20230918,190200,142403015,4600,4600,4600,4600,263
|
|
20230918,190100,142403015,4600,4600,4600,4600,0
|
|
20230918,190000,142403015,4600,4600,4600,4600,0
|
|
20230918,185900,142403015,4600,4600,4600,4600,0
|
|
20230918,185800,142403015,4600,4600,4600,4600,0
|
|
20230918,185700,142403015,4600,4600,4600,4600,0
|
|
20230918,185600,142403015,4600,4600,4600,4600,0
|
|
20230918,185500,142403015,4600,4600,4600,4600,0
|
|
20230918,185400,142403015,4600,4600,4600,4600,0
|
|
20230918,185300,142403015,4600,4600,4600,4600,0
|
|
20230918,185200,142403015,4600,4600,4600,4600,0
|
|
20230918,185100,142403015,4600,4600,4600,4600,0
|
|
20230918,185000,142403015,4600,4600,4600,4600,0
|
|
20230918,184900,142403015,4600,4600,4600,4600,0
|
|
20230918,184800,142403015,4600,4600,4600,4600,0
|
|
20230918,184700,142403015,4600,4600,4600,4600,0
|
|
20230918,184600,142403015,4600,4600,4600,4600,0
|
|
20230918,184500,142403015,4600,4600,4600,4600,0
|
|
20230918,184400,142403015,4600,4600,4600,4600,0
|
|
20230918,184300,142403015,4600,4600,4600,4600,0
|
|
20230918,184200,142403015,4600,4600,4600,4600,0
|
|
20230918,184100,142403015,4600,4600,4600,4600,0
|
|
20230918,184000,142403015,4600,4600,4600,4600,0
|
|
20230918,183900,142403015,4600,4600,4600,4600,0
|
|
20230918,183800,142403015,4600,4600,4600,4600,0
|
|
20230918,183700,142403015,4600,4600,4600,4600,0
|
|
20230918,183600,142403015,4600,4600,4600,4600,0
|
|
20230918,183500,142403015,4600,4600,4600,4600,0
|
|
20230918,183400,142403015,4600,4600,4600,4600,0
|
|
20230918,183300,142403015,4600,4600,4600,4600,0
|
|
20230918,183200,142403015,4600,4600,4600,4600,263
|
|
20230918,183100,142403015,4600,4600,4600,4600,0
|
|
20230918,183000,142403015,4600,4600,4600,4600,0
|
|
20230918,182900,142403015,4600,4600,4600,4600,0
|
|
20230918,182800,142403015,4600,4600,4600,4600,0
|
|
20230918,182700,142403015,4600,4600,4600,4600,0
|
|
20230918,182600,142403015,4600,4600,4600,4600,0
|
|
20230918,182500,142403015,4600,4600,4600,4600,0
|
|
20230918,182400,142403015,4600,4600,4600,4600,0
|
|
20230918,182300,142403015,4600,4600,4600,4600,0
|
|
20230918,182200,142403015,4600,4600,4600,4600,0
|
|
20230918,182100,142403015,4600,4600,4600,4600,0
|
|
20230918,182000,142403015,4600,4600,4600,4600,0
|
|
20230918,181900,142403015,4600,4600,4600,4600,0
|
|
20230918,181800,142403015,4600,4600,4600,4600,0
|
|
20230918,181700,142403015,4600,4600,4600,4600,0
|
|
20230918,181600,142403015,4600,4600,4600,4600,0
|
|
20230918,181500,142403015,4600,4600,4600,4600,0
|
|
20230918,181400,142403015,4600,4600,4600,4600,0
|
|
20230918,181300,142403015,4600,4600,4600,4600,0
|
|
20230918,181200,142403015,4600,4600,4600,4600,0
|
|
20230918,181100,142403015,4600,4600,4600,4600,0
|
|
20230918,181000,142403015,4600,4600,4600,4600,0
|
|
20230918,180900,142403015,4600,4600,4600,4600,0
|
|
20230918,180800,142403015,4600,4600,4600,4600,0
|
|
20230918,180700,142403015,4600,4600,4600,4600,0
|
|
20230918,180600,142403015,4600,4600,4600,4600,0
|
|
20230918,180500,142403015,4600,4600,4600,4600,0
|
|
20230918,180400,142403015,4600,4600,4600,4600,0
|
|
20230918,180300,142403015,4600,4600,4600,4600,0
|
|
20230918,180200,142403015,4600,4600,4600,4600,263
|
|
20230918,180100,142403015,4600,4600,4600,4600,0
|
|
20230918,180000,142403015,4600,4600,4600,4600,0
|
|
20230918,175900,142403015,4600,4600,4600,4600,0
|
|
20230918,175800,142403015,4600,4600,4600,4600,0
|
|
20230918,175700,142403015,4600,4600,4600,4600,0
|
|
20230918,175600,142403015,4600,4600,4600,4600,0
|
|
20230918,175500,142403015,4600,4600,4600,4600,0
|
|
20230918,175400,142403015,4600,4600,4600,4600,0
|
|
20230918,175300,142403015,4600,4600,4600,4600,0
|
|
20230918,175200,142403015,4600,4600,4600,4600,0
|
|
20230918,175100,142403015,4600,4600,4600,4600,0
|
|
20230918,175000,142403015,4600,4600,4600,4600,0
|
|
20230918,174900,142403015,4600,4600,4600,4600,0
|
|
20230918,174800,142403015,4600,4600,4600,4600,0
|
|
20230918,174700,142403015,4600,4600,4600,4600,0
|
|
20230918,174600,142403015,4600,4600,4600,4600,0
|
|
20230918,174500,142403015,4600,4600,4600,4600,0
|
|
20230918,174400,142403015,4600,4600,4600,4600,0
|
|
20230918,174300,142403015,4600,4600,4600,4600,0
|
|
20230918,174200,142403015,4600,4600,4600,4600,0
|
|
20230918,174100,142403015,4600,4600,4600,4600,0
|
|
20230918,174000,142403015,4600,4600,4600,4600,0
|
|
20230918,173900,142403015,4600,4600,4600,4600,0
|
|
20230918,173800,142403015,4600,4600,4600,4600,0
|
|
20230918,173700,142403015,4600,4600,4600,4600,0
|
|
20230918,173600,142403015,4600,4600,4600,4600,0
|
|
20230918,173500,142403015,4600,4600,4600,4600,0
|
|
20230918,173400,142403015,4600,4600,4600,4600,0
|
|
20230918,173300,142403015,4600,4600,4600,4600,0
|
|
20230918,173200,142403015,4600,4600,4600,4600,263
|
|
20230918,173100,142403015,4600,4600,4600,4600,0
|
|
20230918,173000,142403015,4600,4600,4600,4600,0
|
|
20230918,172900,142403015,4600,4600,4600,4600,0
|
|
20230918,172800,142403015,4600,4600,4600,4600,0
|
|
20230918,172700,142403015,4600,4600,4600,4600,0
|
|
20230918,172600,142403015,4600,4600,4600,4600,0
|
|
20230918,172500,142403015,4600,4600,4600,4600,0
|
|
20230918,172400,142403015,4600,4600,4600,4600,0
|
|
20230918,172300,142403015,4600,4600,4600,4600,0
|
|
20230918,172200,142403015,4600,4600,4600,4600,0
|
|
20230918,172100,142403015,4600,4600,4600,4600,0
|
|
20230918,172000,142403015,4600,4600,4600,4600,0
|
|
20230918,171900,142403015,4600,4600,4600,4600,0
|
|
20230918,171800,142403015,4600,4600,4600,4600,0
|
|
20230918,171700,142403015,4600,4600,4600,4600,0
|
|
20230918,171600,142403015,4600,4600,4600,4600,0
|
|
20230918,171500,142403015,4600,4600,4600,4600,0
|
|
20230918,171400,142403015,4600,4600,4600,4600,0
|
|
20230918,171300,142403015,4600,4600,4600,4600,0
|
|
20230918,171200,142403015,4600,4600,4600,4600,0
|
|
20230918,171100,142403015,4600,4600,4600,4600,0
|
|
20230918,171000,142403015,4600,4600,4600,4600,0
|
|
20230918,170900,142403015,4600,4600,4600,4600,0
|
|
20230918,170800,142403015,4600,4600,4600,4600,0
|
|
20230918,170700,142403015,4600,4600,4600,4600,0
|
|
20230918,170600,142403015,4600,4600,4600,4600,0
|
|
20230918,170500,142403015,4600,4600,4600,4600,0
|
|
20230918,170400,142403015,4600,4600,4600,4600,0
|
|
20230918,170300,142403015,4600,4600,4600,4600,0
|
|
20230918,170200,142403015,4600,4600,4600,4600,263
|
|
20230918,170100,142403015,4600,4600,4600,4600,0
|
|
20230918,170000,142403015,4600,4600,4600,4600,0
|
|
20230918,165900,142403015,4600,4600,4600,4600,0
|
|
20230918,165800,142403015,4600,4600,4600,4600,0
|
|
20230918,165700,142403015,4600,4600,4600,4600,0
|
|
20230918,165600,142403015,4600,4600,4600,4600,0
|
|
20230918,165500,142403015,4600,4600,4600,4600,0
|
|
20230918,165400,142403015,4600,4600,4600,4600,0
|
|
20230918,165300,142403015,4600,4600,4600,4600,0
|
|
20230918,165200,142403015,4600,4600,4600,4600,0
|
|
20230918,165100,142403015,4600,4600,4600,4600,0
|
|
20230918,165000,142403015,4600,4600,4600,4600,0
|
|
20230918,164900,142403015,4600,4600,4600,4600,0
|
|
20230918,164800,142403015,4600,4600,4600,4600,0
|
|
20230918,164700,142403015,4600,4600,4600,4600,0
|
|
20230918,164600,142403015,4600,4600,4600,4600,0
|
|
20230918,164500,142403015,4600,4600,4600,4600,0
|
|
20230918,164400,142403015,4600,4600,4600,4600,0
|
|
20230918,164300,142403015,4600,4600,4600,4600,0
|
|
20230918,164200,142403015,4600,4600,4600,4600,0
|
|
20230918,164100,142403015,4600,4600,4600,4600,0
|
|
20230918,164000,142403015,4600,4600,4600,4600,0
|
|
20230918,163900,142403015,4600,4600,4600,4600,0
|
|
20230918,163800,142403015,4600,4600,4600,4600,0
|
|
20230918,163700,142403015,4600,4600,4600,4600,0
|
|
20230918,163600,142403015,4600,4600,4600,4600,0
|
|
20230918,163500,142403015,4600,4600,4600,4600,0
|
|
20230918,163400,142403015,4600,4600,4600,4600,0
|
|
20230918,163300,142403015,4600,4600,4600,4600,0
|
|
20230918,163200,142403015,4600,4600,4600,4600,263
|
|
20230918,163100,142403015,4600,4600,4600,4600,0
|
|
20230918,163000,142403015,4600,4600,4600,4600,0
|
|
20230918,162900,142403015,4600,4600,4600,4600,0
|
|
20230918,162800,142403015,4600,4600,4600,4600,0
|
|
20230918,162700,142403015,4600,4600,4600,4600,0
|
|
20230918,162600,142403015,4600,4600,4600,4600,0
|
|
20230918,162500,142403015,4600,4600,4600,4600,0
|
|
20230918,162400,142403015,4600,4600,4600,4600,0
|
|
20230918,162300,142403015,4600,4600,4600,4600,0
|
|
20230918,162200,142403015,4600,4600,4600,4600,0
|
|
20230918,162100,142403015,4600,4600,4600,4600,0
|
|
20230918,162000,142403015,4600,4600,4600,4600,0
|
|
20230918,161900,142403015,4600,4600,4600,4600,0
|
|
20230918,161800,142403015,4600,4600,4600,4600,0
|
|
20230918,161700,142403015,4600,4600,4600,4600,0
|
|
20230918,161600,142403015,4600,4600,4600,4600,0
|
|
20230918,161500,142403015,4600,4600,4600,4600,0
|
|
20230918,161400,142403015,4600,4600,4600,4600,0
|
|
20230918,161300,142403015,4600,4600,4600,4600,0
|
|
20230918,161200,142403015,4600,4600,4600,4600,0
|
|
20230918,161100,142403015,4600,4600,4600,4600,0
|
|
20230918,161000,142403015,4600,4600,4600,4600,0
|
|
20230918,160900,142403015,4600,4600,4600,4600,0
|
|
20230918,160800,142403015,4600,4600,4600,4600,0
|
|
20230918,160700,142403015,4600,4600,4600,4600,0
|
|
20230918,160600,142403015,4600,4600,4600,4600,0
|
|
20230918,160500,142403015,4600,4600,4600,4600,0
|
|
20230918,160400,142403015,4600,4600,4600,4600,0
|
|
20230918,160300,142403015,4600,4600,4600,4600,0
|
|
20230918,160200,142403015,4600,4600,4600,4600,263
|
|
20230918,160100,142403015,4600,4600,4600,4600,0
|
|
20230918,160000,142403015,4600,4600,4600,4600,0
|
|
20230918,155900,142403015,4600,4600,4600,4600,0
|
|
20230918,155800,142403015,4600,4600,4600,4600,0
|
|
20230918,155700,142403015,4600,4600,4600,4600,0
|
|
20230918,155600,142403015,4600,4600,4600,4600,0
|
|
20230918,155500,142403015,4600,4600,4600,4600,0
|
|
20230918,155400,142403015,4600,4600,4600,4600,0
|
|
20230918,155300,142403015,4600,4600,4600,4600,0
|
|
20230918,155200,142403015,4600,4600,4600,4600,0
|
|
20230918,155100,142403015,4600,4600,4600,4600,0
|
|
20230918,155000,142403015,4600,4600,4600,4600,0
|
|
20230918,154900,142403015,4600,4600,4600,4600,0
|
|
20230918,154800,142403015,4600,4600,4600,4600,0
|
|
20230918,154700,142403015,4600,4600,4600,4600,0
|
|
20230918,154600,142403015,4600,4600,4600,4600,0
|
|
20230918,154500,142403015,4600,4600,4600,4600,0
|
|
20230918,154400,142403015,4600,4600,4600,4600,0
|
|
20230918,154300,142403015,4600,4600,4600,4600,0
|
|
20230918,154200,142403015,4600,4600,4600,4600,0
|
|
20230918,154100,142403015,4600,4600,4600,4600,0
|
|
20230918,154000,142403015,4600,4600,4600,4600,0
|
|
20230918,153900,142403015,4600,4600,4600,4600,0
|
|
20230918,153800,142403015,4600,4600,4600,4600,0
|
|
20230918,153700,142403015,4600,4600,4600,4600,0
|
|
20230918,153600,142403015,4600,4600,4600,4600,0
|
|
20230918,153500,142403015,4600,4600,4600,4600,0
|
|
20230918,153400,142403015,4600,4600,4600,4600,0
|
|
20230918,153300,142403015,4600,4600,4600,4600,0
|
|
20230918,153200,142403015,4600,4600,4600,4600,263
|
|
20230918,153100,142403015,4600,4600,4600,4600,0
|
|
20230918,153000,142403015,4600,4600,4600,4600,263
|
|
20230918,152900,141193215,4590,4590,4590,4590,0
|
|
20230918,152800,141193215,4590,4590,4590,4590,0
|
|
20230918,152700,141193215,4590,4590,4590,4590,0
|
|
20230918,152600,141193215,4590,4590,4590,4590,0
|
|
20230918,152500,141193215,4590,4590,4590,4590,0
|
|
20230918,152400,141193215,4590,4590,4590,4590,0
|
|
20230918,152300,141193215,4590,4590,4590,4590,0
|
|
20230918,152200,141193215,4590,4590,4590,4590,0
|
|
20230918,152100,141193215,4590,4590,4590,4590,0
|
|
20230918,152000,141193215,4590,4590,4590,4590,0
|
|
20230918,151900,141193215,4590,4590,4590,4590,1
|
|
20230918,151800,141188625,4590,4595,4595,4590,38
|
|
20230918,151700,141014140,4595,4595,4595,4595,37
|
|
20230918,151600,140844125,4590,4590,4590,4590,15
|
|
20230918,151500,140775275,4590,4590,4590,4590,0
|
|
20230918,151400,140775275,4590,4590,4590,4590,5
|
|
20230918,151300,140752325,4590,4600,4600,4590,30
|
|
20230918,151200,140614605,4590,4590,4590,4590,10
|
|
20230918,151100,140568705,4590,4590,4590,4590,0
|
|
20230918,151000,140568705,4590,4590,4590,4590,0
|
|
20230918,150900,140568705,4590,4590,4590,4590,0
|
|
20230918,150800,140568705,4590,4590,4590,4590,20
|
|
20230918,150700,140476905,4590,4590,4590,4590,0
|
|
20230918,150600,140476905,4590,4595,4595,4590,279
|
|
20230918,150500,139195215,4595,4595,4595,4595,0
|
|
20230918,150400,139195215,4595,4595,4595,4595,0
|
|
20230918,150300,139195215,4595,4595,4595,4595,0
|
|
20230918,150200,139195215,4595,4595,4595,4595,0
|
|
20230918,150100,139195215,4595,4595,4595,4595,22
|
|
20230918,150000,139094125,4595,4595,4595,4595,0
|
|
20230918,145900,139094125,4595,4595,4595,4595,0
|
|
20230918,145800,139094125,4595,4595,4595,4595,6
|
|
20230918,145700,139066555,4595,4595,4595,4595,0
|
|
20230918,145600,139066555,4595,4595,4595,4595,0
|
|
20230918,145500,139066555,4595,4595,4595,4595,0
|
|
20230918,145400,139066555,4595,4595,4595,4595,0
|
|
20230918,145300,139066555,4595,4595,4595,4595,0
|
|
20230918,145200,139066555,4595,4595,4595,4595,0
|
|
20230918,145100,139066555,4595,4595,4595,4595,0
|
|
20230918,145000,139066555,4595,4595,4595,4595,6
|
|
20230918,144900,139038985,4595,4605,4605,4595,1834
|
|
20230918,144800,130609610,4605,4605,4605,4605,6
|
|
20230918,144700,130581980,4610,4610,4610,4610,100
|
|
20230918,144600,130120980,4605,4605,4605,4605,0
|
|
20230918,144500,130120980,4605,4605,4605,4605,0
|
|
20230918,144400,130120980,4605,4605,4605,4605,0
|
|
20230918,144300,130120980,4605,4605,4605,4605,0
|
|
20230918,144200,130120980,4605,4605,4605,4605,0
|
|
20230918,144100,130120980,4605,4605,4605,4605,0
|
|
20230918,144000,130120980,4605,4605,4605,4605,0
|
|
20230918,143900,130120980,4605,4605,4605,4605,0
|
|
20230918,143800,130120980,4605,4605,4605,4605,0
|
|
20230918,143700,130120980,4605,4605,4605,4605,30
|
|
20230918,143600,129982830,4605,4605,4605,4605,0
|
|
20230918,143500,129982830,4605,4605,4605,4605,0
|
|
20230918,143400,129982830,4605,4605,4605,4605,0
|
|
20230918,143300,129982830,4605,4600,4605,4600,540
|
|
20230918,143200,127497665,4600,4600,4600,4600,0
|
|
20230918,143100,127497665,4600,4600,4600,4600,0
|
|
20230918,143000,127497665,4600,4600,4600,4600,227
|
|
20230918,142900,126453465,4600,4600,4600,4600,0
|
|
20230918,142800,126453465,4600,4600,4600,4600,0
|
|
20230918,142700,126453465,4600,4600,4600,4600,0
|
|
20230918,142600,126453465,4600,4600,4600,4600,0
|
|
20230918,142500,126453465,4600,4600,4600,4600,0
|
|
20230918,142400,126453465,4600,4600,4600,4600,0
|
|
20230918,142300,126453465,4600,4600,4600,4600,0
|
|
20230918,142200,126453465,4600,4600,4600,4600,0
|
|
20230918,142100,126453465,4600,4600,4600,4600,0
|
|
20230918,142000,126453465,4600,4595,4600,4595,116
|
|
20230918,141900,125919890,4595,4600,4600,4595,61
|
|
20230918,141800,125639590,4600,4600,4600,4600,0
|
|
20230918,141700,125639590,4600,4600,4600,4600,0
|
|
20230918,141600,125639590,4600,4600,4600,4600,0
|
|
20230918,141500,125639590,4600,4600,4600,4600,1
|
|
20230918,141400,125634990,4595,4595,4595,4595,0
|
|
20230918,141300,125634990,4595,4595,4595,4595,0
|
|
20230918,141200,125634990,4595,4595,4595,4595,0
|
|
20230918,141100,125634990,4595,4595,4595,4595,0
|
|
20230918,141000,125634990,4595,4595,4595,4595,0
|
|
20230918,140900,125634990,4595,4595,4595,4595,2
|
|
20230918,140800,125625800,4590,4590,4590,4590,0
|
|
20230918,140700,125625800,4590,4590,4590,4590,0
|
|
20230918,140600,125625800,4590,4590,4590,4590,0
|
|
20230918,140500,125625800,4590,4590,4590,4590,0
|
|
20230918,140400,125625800,4590,4590,4590,4590,0
|
|
20230918,140300,125625800,4590,4590,4590,4590,54
|
|
20230918,140200,125377940,4590,4590,4590,4590,0
|
|
20230918,140100,125377940,4590,4590,4590,4590,0
|
|
20230918,140000,125377940,4590,4590,4590,4590,1
|
|
20230918,135900,125373350,4590,4590,4590,4590,0
|
|
20230918,135800,125373350,4590,4590,4590,4590,0
|
|
20230918,135700,125373350,4590,4590,4590,4590,0
|
|
20230918,135600,125373350,4590,4590,4590,4590,0
|
|
20230918,135500,125373350,4590,4590,4590,4590,0
|
|
20230918,135400,125373350,4590,4590,4590,4590,0
|
|
20230918,135300,125373350,4590,4590,4590,4590,0
|
|
20230918,135200,125373350,4590,4590,4590,4590,0
|
|
20230918,135100,125373350,4590,4590,4590,4590,0
|
|
20230918,135000,125373350,4590,4590,4590,4590,0
|
|
20230918,134900,125373350,4590,4590,4590,4590,0
|
|
20230918,134800,125373350,4590,4590,4590,4590,0
|
|
20230918,134700,125373350,4590,4590,4590,4590,0
|
|
20230918,134600,125373350,4590,4590,4590,4590,0
|
|
20230918,134500,125373350,4590,4590,4590,4590,0
|
|
20230918,134400,125373350,4590,4590,4590,4590,0
|
|
20230918,134300,125373350,4590,4590,4590,4590,0
|
|
20230918,134200,125373350,4590,4590,4590,4590,0
|
|
20230918,134100,125373350,4590,4595,4595,4590,20
|
|
20230918,134000,125281545,4595,4595,4595,4595,8
|
|
20230918,133900,125244785,4595,4595,4595,4595,0
|
|
20230918,133800,125244785,4595,4595,4595,4595,0
|
|
20230918,133700,125244785,4595,4595,4595,4595,0
|
|
20230918,133600,125244785,4595,4595,4595,4595,94
|
|
20230918,133500,124812855,4605,4605,4605,4605,0
|
|
20230918,133400,124812855,4605,4605,4605,4605,0
|
|
20230918,133300,124812855,4605,4605,4605,4605,0
|
|
20230918,133200,124812855,4605,4605,4605,4605,0
|
|
20230918,133100,124812855,4605,4595,4605,4595,235
|
|
20230918,133000,123733020,4595,4595,4595,4595,1211
|
|
20230918,132900,118168475,4590,4590,4590,4590,23
|
|
20230918,132800,118062905,4590,4590,4590,4590,240
|
|
20230918,132700,116961305,4590,4590,4590,4590,0
|
|
20230918,132600,116961305,4590,4590,4590,4590,0
|
|
20230918,132500,116961305,4590,4590,4590,4590,0
|
|
20230918,132400,116961305,4590,4590,4590,4590,0
|
|
20230918,132300,116961305,4590,4595,4595,4590,22
|
|
20230918,132200,116860275,4595,4595,4595,4595,0
|
|
20230918,132100,116860275,4595,4595,4595,4595,0
|
|
20230918,132000,116860275,4595,4595,4595,4595,5
|
|
20230918,131900,116837300,4595,4595,4595,4595,408
|
|
20230918,131800,114962540,4595,4595,4595,4595,0
|
|
20230918,131700,114962540,4595,4595,4595,4595,62
|
|
20230918,131600,114677650,4605,4605,4605,4605,10
|
|
20230918,131500,114631600,4605,4605,4605,4605,0
|
|
20230918,131400,114631600,4605,4605,4605,4605,0
|
|
20230918,131300,114631600,4605,4605,4605,4605,0
|
|
20230918,131200,114631600,4605,4605,4605,4605,0
|
|
20230918,131100,114631600,4605,4605,4605,4605,0
|
|
20230918,131000,114631600,4605,4605,4605,4605,0
|
|
20230918,130900,114631600,4605,4605,4605,4605,0
|
|
20230918,130800,114631600,4605,4605,4605,4605,0
|
|
20230918,130700,114631600,4605,4605,4605,4605,0
|
|
20230918,130600,114631600,4605,4605,4605,4605,0
|
|
20230918,130500,114631600,4605,4605,4605,4605,0
|
|
20230918,130400,114631600,4605,4605,4605,4605,0
|
|
20230918,130300,114631600,4605,4605,4605,4605,0
|
|
20230918,130200,114631600,4605,4605,4605,4605,0
|
|
20230918,130100,114631600,4605,4605,4605,4605,0
|
|
20230918,130000,114631600,4605,4605,4605,4605,0
|
|
20230918,125900,114631600,4605,4605,4605,4605,0
|
|
20230918,125800,114631600,4605,4605,4605,4605,0
|
|
20230918,125700,114631600,4605,4605,4605,4605,0
|
|
20230918,125600,114631600,4605,4605,4605,4605,0
|
|
20230918,125500,114631600,4605,4605,4605,4605,0
|
|
20230918,125400,114631600,4605,4605,4605,4605,0
|
|
20230918,125300,114631600,4605,4605,4605,4605,0
|
|
20230918,125200,114631600,4605,4605,4605,4605,575
|
|
20230918,125100,111983725,4585,4585,4585,4585,0
|
|
20230918,125000,111983725,4585,4585,4585,4585,0
|
|
20230918,124900,111983725,4585,4585,4585,4585,0
|
|
20230918,124800,111983725,4585,4585,4585,4585,0
|
|
20230918,124700,111983725,4585,4585,4585,4585,0
|
|
20230918,124600,111983725,4585,4585,4585,4585,0
|
|
20230918,124500,111983725,4585,4585,4585,4585,55
|
|
20230918,124400,111731550,4585,4585,4585,4585,0
|
|
20230918,124300,111731550,4585,4585,4585,4585,0
|
|
20230918,124200,111731550,4585,4585,4585,4585,230
|
|
20230918,124100,110677000,4585,4585,4585,4585,0
|
|
20230918,124000,110677000,4585,4590,4590,4585,220
|
|
20230918,123900,109667405,4610,4610,4610,4610,0
|
|
20230918,123800,109667405,4610,4610,4610,4610,0
|
|
20230918,123700,109667405,4610,4610,4610,4610,0
|
|
20230918,123600,109667405,4610,4610,4610,4610,0
|
|
20230918,123500,109667405,4610,4610,4610,4610,0
|
|
20230918,123400,109667405,4610,4610,4610,4610,0
|
|
20230918,123300,109667405,4610,4610,4610,4610,0
|
|
20230918,123200,109667405,4610,4610,4610,4610,0
|
|
20230918,123100,109667405,4610,4610,4610,4610,0
|
|
20230918,123000,109667405,4610,4610,4610,4610,0
|
|
20230918,122900,109667405,4610,4610,4610,4610,0
|
|
20230918,122800,109667405,4610,4610,4610,4610,0
|
|
20230918,122700,109667405,4610,4610,4610,4610,23
|
|
20230918,122600,109561375,4590,4590,4590,4590,0
|
|
20230918,122500,109561375,4590,4590,4590,4590,0
|
|
20230918,122400,109561375,4590,4590,4590,4590,473
|
|
20230918,122300,107390305,4590,4590,4590,4590,7
|
|
20230918,122200,107358175,4590,4590,4590,4590,0
|
|
20230918,122100,107358175,4590,4595,4595,4590,594
|
|
20230918,122000,104631335,4605,4605,4605,4605,0
|
|
20230918,121900,104631335,4605,4605,4605,4605,10
|
|
20230918,121800,104585285,4590,4610,4610,4590,843
|
|
20230918,121700,100715715,4590,4615,4615,4585,14302
|
|
20230918,121600,35079735,4615,4615,4615,4615,274
|
|
20230918,121500,33815225,4620,4620,4620,4620,500
|
|
20230918,121400,31505225,4620,4620,4620,4620,0
|
|
20230918,121300,31505225,4620,4620,4620,4620,12
|
|
20230918,121200,31449785,4615,4615,4615,4615,0
|
|
20230918,121100,31449785,4615,4615,4615,4615,81
|
|
20230918,121000,31075970,4615,4615,4615,4615,18
|
|
20230918,120900,30992900,4615,4615,4615,4615,0
|
|
20230918,120800,30992900,4615,4615,4615,4615,0
|
|
20230918,120700,30992900,4615,4615,4615,4615,11
|
|
20230918,120600,30942135,4605,4605,4605,4605,0
|
|
20230918,120500,30942135,4605,4605,4605,4605,0
|
|
20230918,120400,30942135,4605,4605,4605,4605,0
|
|
20230918,120300,30942135,4605,4605,4605,4605,0
|
|
20230918,120200,30942135,4605,4605,4605,4605,0
|
|
20230918,120100,30942135,4605,4605,4605,4605,0
|
|
20230918,120000,30942135,4605,4605,4605,4605,0
|
|
20230918,115900,30942135,4605,4605,4605,4605,0
|
|
20230918,115800,30942135,4605,4605,4605,4605,23
|
|
20230918,115700,30836220,4605,4605,4605,4605,0
|
|
20230918,115600,30836220,4605,4605,4605,4605,0
|
|
20230918,115500,30836220,4605,4605,4605,4605,1
|
|
20230918,115400,30831615,4605,4605,4605,4605,5
|
|
20230918,115300,30808590,4605,4605,4605,4605,0
|
|
20230918,115200,30808590,4605,4605,4605,4605,2
|
|
20230918,115100,30799380,4605,4605,4605,4605,0
|
|
20230918,115000,30799380,4605,4605,4605,4605,0
|
|
20230918,114900,30799380,4605,4605,4605,4605,0
|
|
20230918,114800,30799380,4605,4605,4605,4605,0
|
|
20230918,114700,30799380,4605,4605,4605,4605,0
|
|
20230918,114600,30799380,4605,4605,4605,4605,67
|
|
20230918,114500,30490845,4605,4605,4605,4605,0
|
|
20230918,114400,30490845,4605,4605,4605,4605,0
|
|
20230918,114300,30490845,4605,4605,4605,4605,0
|
|
20230918,114200,30490845,4605,4605,4605,4605,0
|
|
20230918,114100,30490845,4605,4605,4605,4605,0
|
|
20230918,114000,30490845,4605,4605,4605,4605,0
|
|
20230918,113900,30490845,4605,4605,4605,4605,0
|
|
20230918,113800,30490845,4605,4605,4605,4605,0
|
|
20230918,113700,30490845,4605,4605,4605,4605,0
|
|
20230918,113600,30490845,4605,4605,4605,4605,0
|
|
20230918,113500,30490845,4605,4620,4620,4605,644
|
|
20230918,113400,27521140,4620,4620,4620,4620,0
|
|
20230918,113300,27521140,4620,4620,4620,4620,0
|
|
20230918,113200,27521140,4620,4620,4620,4620,0
|
|
20230918,113100,27521140,4620,4620,4620,4620,0
|
|
20230918,113000,27521140,4620,4620,4620,4620,0
|
|
20230918,112900,27521140,4620,4620,4620,4620,0
|
|
20230918,112800,27521140,4620,4620,4620,4620,10
|
|
20230918,112700,27474940,4620,4620,4620,4620,2
|
|
20230918,112600,27465700,4620,4620,4620,4620,2
|
|
20230918,112500,27456460,4625,4625,4625,4625,10
|
|
20230918,112400,27410210,4620,4620,4620,4620,0
|
|
20230918,112300,27410210,4620,4620,4620,4620,0
|
|
20230918,112200,27410210,4620,4620,4620,4620,104
|
|
20230918,112100,26929730,4620,4620,4620,4620,0
|
|
20230918,112000,26929730,4620,4620,4620,4620,0
|
|
20230918,111900,26929730,4620,4620,4620,4620,0
|
|
20230918,111800,26929730,4620,4620,4620,4620,0
|
|
20230918,111700,26929730,4620,4620,4620,4620,0
|
|
20230918,111600,26929730,4620,4620,4620,4620,10
|
|
20230918,111500,26883530,4610,4610,4610,4610,0
|
|
20230918,111400,26883530,4610,4610,4610,4610,0
|
|
20230918,111300,26883530,4610,4610,4610,4610,0
|
|
20230918,111200,26883530,4610,4610,4610,4610,0
|
|
20230918,111100,26883530,4610,4610,4610,4610,0
|
|
20230918,111000,26883530,4610,4615,4615,4610,353
|
|
20230918,110900,25255865,4615,4615,4615,4615,0
|
|
20230918,110800,25255865,4615,4615,4615,4615,0
|
|
20230918,110700,25255865,4615,4615,4615,4615,413
|
|
20230918,110600,23349870,4615,4615,4615,4615,0
|
|
20230918,110500,23349870,4615,4615,4615,4615,0
|
|
20230918,110400,23349870,4615,4615,4615,4615,0
|
|
20230918,110300,23349870,4615,4615,4615,4615,10
|
|
20230918,110200,23303720,4615,4615,4615,4615,0
|
|
20230918,110100,23303720,4615,4615,4615,4615,0
|
|
20230918,110000,23303720,4615,4615,4615,4615,0
|
|
20230918,105900,23303720,4615,4615,4615,4615,0
|
|
20230918,105800,23303720,4615,4615,4615,4615,0
|
|
20230918,105700,23303720,4615,4615,4615,4615,0
|
|
20230918,105600,23303720,4615,4615,4615,4615,0
|
|
20230918,105500,23303720,4615,4615,4615,4615,24
|
|
20230918,105400,23192960,4625,4625,4625,4625,0
|
|
20230918,105300,23192960,4625,4625,4625,4625,0
|
|
20230918,105200,23192960,4625,4625,4625,4625,0
|
|
20230918,105100,23192960,4625,4625,4625,4625,0
|
|
20230918,105000,23192960,4625,4625,4625,4625,0
|
|
20230918,104900,23192960,4625,4625,4625,4625,0
|
|
20230918,104800,23192960,4625,4625,4625,4625,0
|
|
20230918,104700,23192960,4625,4625,4625,4625,0
|
|
20230918,104600,23192960,4625,4625,4625,4625,0
|
|
20230918,104500,23192960,4625,4625,4625,4625,0
|
|
20230918,104400,23192960,4625,4625,4625,4625,0
|
|
20230918,104300,23192960,4625,4625,4625,4625,0
|
|
20230918,104200,23192960,4625,4625,4625,4625,0
|
|
20230918,104100,23192960,4625,4625,4625,4625,0
|
|
20230918,104000,23192960,4625,4625,4625,4625,0
|
|
20230918,103900,23192960,4625,4625,4625,4625,0
|
|
20230918,103800,23192960,4625,4625,4625,4625,50
|
|
20230918,103700,22961710,4625,4625,4625,4625,0
|
|
20230918,103600,22961710,4625,4625,4625,4625,10
|
|
20230918,103500,22915460,4615,4615,4615,4615,0
|
|
20230918,103400,22915460,4615,4615,4615,4615,0
|
|
20230918,103300,22915460,4615,4615,4615,4615,0
|
|
20230918,103200,22915460,4615,4615,4615,4615,0
|
|
20230918,103100,22915460,4615,4615,4615,4615,0
|
|
20230918,103000,22915460,4615,4615,4615,4615,5
|
|
20230918,102900,22892385,4615,4615,4615,4615,0
|
|
20230918,102800,22892385,4615,4615,4615,4615,0
|
|
20230918,102700,22892385,4615,4615,4615,4615,0
|
|
20230918,102600,22892385,4615,4615,4615,4615,0
|
|
20230918,102500,22892385,4615,4615,4615,4615,0
|
|
20230918,102400,22892385,4615,4615,4615,4615,0
|
|
20230918,102300,22892385,4615,4615,4615,4615,97
|
|
20230918,102200,22444730,4615,4615,4615,4615,0
|
|
20230918,102100,22444730,4615,4620,4620,4615,363
|
|
20230918,102000,20767930,4630,4630,4630,4630,0
|
|
20230918,101900,20767930,4630,4630,4630,4630,1
|
|
20230918,101800,20763300,4630,4630,4630,4630,10
|
|
20230918,101700,20717000,4630,4630,4630,4630,0
|
|
20230918,101600,20717000,4630,4630,4630,4630,0
|
|
20230918,101500,20717000,4630,4630,4630,4630,1
|
|
20230918,101400,20712370,4620,4620,4620,4620,0
|
|
20230918,101300,20712370,4620,4620,4620,4620,0
|
|
20230918,101200,20712370,4620,4620,4620,4620,24
|
|
20230918,101100,20601490,4625,4625,4625,4625,0
|
|
20230918,101000,20601490,4625,4625,4625,4625,0
|
|
20230918,100900,20601490,4625,4625,4625,4625,0
|
|
20230918,100800,20601490,4625,4625,4625,4625,0
|
|
20230918,100700,20601490,4625,4625,4625,4625,0
|
|
20230918,100600,20601490,4625,4625,4625,4625,0
|
|
20230918,100500,20601490,4625,4625,4625,4625,0
|
|
20230918,100400,20601490,4625,4625,4625,4625,140
|
|
20230918,100300,19953990,4630,4630,4630,4630,0
|
|
20230918,100200,19953990,4630,4630,4630,4630,0
|
|
20230918,100100,19953990,4630,4630,4630,4630,0
|
|
20230918,100000,19953990,4630,4630,4630,4630,0
|
|
20230918,095900,19953990,4630,4630,4630,4630,0
|
|
20230918,095800,19953990,4630,4630,4630,4630,100
|
|
20230918,095700,19490990,4630,4630,4630,4630,0
|
|
20230918,095600,19490990,4630,4630,4630,4630,0
|
|
20230918,095500,19490990,4630,4630,4630,4630,0
|
|
20230918,095400,19490990,4630,4630,4630,4630,0
|
|
20230918,095300,19490990,4630,4630,4630,4630,0
|
|
20230918,095200,19490990,4630,4630,4630,4630,0
|
|
20230918,095100,19490990,4630,4630,4630,4630,0
|
|
20230918,095000,19490990,4630,4630,4630,4630,0
|
|
20230918,094900,19490990,4630,4630,4630,4630,0
|
|
20230918,094800,19490990,4630,4630,4630,4630,10
|
|
20230918,094700,19444690,4635,4635,4635,4635,0
|
|
20230918,094600,19444690,4635,4635,4635,4635,0
|
|
20230918,094500,19444690,4635,4635,4635,4635,15
|
|
20230918,094400,19375165,4635,4635,4635,4635,0
|
|
20230918,094300,19375165,4635,4635,4635,4635,180
|
|
20230918,094200,18540865,4640,4640,4640,4640,22
|
|
20230918,094100,18438785,4640,4640,4640,4640,0
|
|
20230918,094000,18438785,4640,4640,4640,4640,15
|
|
20230918,093900,18369185,4640,4640,4640,4640,4
|
|
20230918,093800,18350625,4635,4635,4635,4635,0
|
|
20230918,093700,18350625,4635,4635,4635,4635,4
|
|
20230918,093600,18332085,4635,4635,4635,4635,835
|
|
20230918,093500,14461860,4635,4635,4635,4635,0
|
|
20230918,093400,14461860,4635,4635,4635,4635,1
|
|
20230918,093300,14457225,4635,4635,4635,4635,1
|
|
20230918,093200,14452590,4635,4635,4635,4635,0
|
|
20230918,093100,14452590,4635,4635,4635,4635,1
|
|
20230918,093000,14447955,4620,4620,4620,4620,6
|
|
20230918,092900,14420235,4635,4635,4635,4635,0
|
|
20230918,092800,14420235,4635,4635,4635,4635,0
|
|
20230918,092700,14420235,4635,4635,4635,4635,0
|
|
20230918,092600,14420235,4635,4635,4635,4635,0
|
|
20230918,092500,14420235,4635,4635,4635,4635,0
|
|
20230918,092400,14420235,4635,4635,4635,4635,0
|
|
20230918,092300,14420235,4635,4635,4635,4635,0
|
|
20230918,092200,14420235,4635,4635,4635,4635,0
|
|
20230918,092100,14420235,4635,4635,4635,4635,0
|
|
20230918,092000,14420235,4635,4635,4635,4635,0
|
|
20230918,091900,14420235,4635,4635,4635,4635,0
|
|
20230918,091800,14420235,4635,4635,4635,4635,0
|
|
20230918,091700,14420235,4635,4635,4635,4635,90
|
|
20230918,091600,14003085,4645,4645,4645,4645,0
|
|
20230918,091500,14003085,4645,4645,4645,4645,0
|
|
20230918,091400,14003085,4645,4645,4645,4645,0
|
|
20230918,091300,14003085,4645,4645,4645,4645,0
|
|
20230918,091200,14003085,4645,4645,4645,4645,0
|
|
20230918,091100,14003085,4645,4645,4645,4645,0
|
|
20230918,091000,14003085,4645,4645,4645,4645,0
|
|
20230918,090900,14003085,4645,4645,4645,4645,5
|
|
20230918,090800,13979860,4630,4640,4640,4630,47
|
|
20230918,090700,13762230,4600,4600,4600,4600,0
|
|
20230918,090600,13762230,4600,4630,4630,4600,1176
|
|
20230918,090500,8333765,4650,4640,4650,4640,526
|
|
20230918,090400,5892625,4640,4640,4640,4640,0
|
|
20230918,090300,5892625,4640,4640,4640,4630,30
|
|
20230918,090200,5753625,4635,4635,4635,4635,0
|
|
20230918,090100,5753625,4635,4635,4635,4635,2
|
|
20230918,090000,5744355,4635,4650,4650,4635,1236
|