647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194400,157865730,4545,4545,4545,4545,710
|
|
20230922,194300,157865730,4545,4545,4545,4545,0
|
|
20230922,194200,157865730,4545,4545,4545,4545,0
|
|
20230922,194100,157865730,4545,4545,4545,4545,0
|
|
20230922,194000,157865730,4545,4545,4545,4545,0
|
|
20230922,193900,157865730,4545,4545,4545,4545,0
|
|
20230922,193800,157865730,4545,4545,4545,4545,0
|
|
20230922,193700,157865730,4545,4545,4545,4545,0
|
|
20230922,193600,157865730,4545,4545,4545,4545,0
|
|
20230922,193500,157865730,4545,4545,4545,4545,0
|
|
20230922,193400,157865730,4545,4545,4545,4545,0
|
|
20230922,193300,157865730,4545,4545,4545,4545,0
|
|
20230922,193200,157865730,4545,4545,4545,4545,0
|
|
20230922,193100,157865730,4545,4545,4545,4545,0
|
|
20230922,193000,157865730,4545,4545,4545,4545,0
|
|
20230922,192900,157865730,4545,4545,4545,4545,0
|
|
20230922,192800,157865730,4545,4545,4545,4545,0
|
|
20230922,192700,157865730,4545,4545,4545,4545,0
|
|
20230922,192600,157865730,4545,4545,4545,4545,0
|
|
20230922,192500,157865730,4545,4545,4545,4545,0
|
|
20230922,192400,157865730,4545,4545,4545,4545,0
|
|
20230922,192300,157865730,4545,4545,4545,4545,0
|
|
20230922,192200,157865730,4545,4545,4545,4545,0
|
|
20230922,192100,157865730,4545,4545,4545,4545,0
|
|
20230922,192000,157865730,4545,4545,4545,4545,0
|
|
20230922,191900,157865730,4545,4545,4545,4545,0
|
|
20230922,191800,157865730,4545,4545,4545,4545,0
|
|
20230922,191700,157865730,4545,4545,4545,4545,0
|
|
20230922,191600,157865730,4545,4545,4545,4545,0
|
|
20230922,191500,157865730,4545,4545,4545,4545,0
|
|
20230922,191400,157865730,4545,4545,4545,4545,710
|
|
20230922,191300,157865730,4545,4545,4545,4545,0
|
|
20230922,191200,157865730,4545,4545,4545,4545,0
|
|
20230922,191100,157865730,4545,4545,4545,4545,0
|
|
20230922,191000,157865730,4545,4545,4545,4545,0
|
|
20230922,190900,157865730,4545,4545,4545,4545,0
|
|
20230922,190800,157865730,4545,4545,4545,4545,0
|
|
20230922,190700,157865730,4545,4545,4545,4545,0
|
|
20230922,190600,157865730,4545,4545,4545,4545,0
|
|
20230922,190500,157865730,4545,4545,4545,4545,0
|
|
20230922,190400,157865730,4545,4545,4545,4545,0
|
|
20230922,190300,157865730,4545,4545,4545,4545,0
|
|
20230922,190200,157865730,4545,4545,4545,4545,0
|
|
20230922,190100,157865730,4545,4545,4545,4545,0
|
|
20230922,190000,157865730,4545,4545,4545,4545,0
|
|
20230922,185900,157865730,4545,4545,4545,4545,0
|
|
20230922,185800,157865730,4545,4545,4545,4545,0
|
|
20230922,185700,157865730,4545,4545,4545,4545,0
|
|
20230922,185600,157865730,4545,4545,4545,4545,0
|
|
20230922,185500,157865730,4545,4545,4545,4545,0
|
|
20230922,185400,157865730,4545,4545,4545,4545,0
|
|
20230922,185300,157865730,4545,4545,4545,4545,0
|
|
20230922,185200,157865730,4545,4545,4545,4545,0
|
|
20230922,185100,157865730,4545,4545,4545,4545,0
|
|
20230922,185000,157865730,4545,4545,4545,4545,0
|
|
20230922,184900,157865730,4545,4545,4545,4545,0
|
|
20230922,184800,157865730,4545,4545,4545,4545,0
|
|
20230922,184700,157865730,4545,4545,4545,4545,0
|
|
20230922,184600,157865730,4545,4545,4545,4545,0
|
|
20230922,184500,157865730,4545,4545,4545,4545,0
|
|
20230922,184400,157865730,4545,4545,4545,4545,710
|
|
20230922,184300,157865730,4545,4545,4545,4545,0
|
|
20230922,184200,157865730,4545,4545,4545,4545,0
|
|
20230922,184100,157865730,4545,4545,4545,4545,0
|
|
20230922,184000,157865730,4545,4545,4545,4545,0
|
|
20230922,183900,157865730,4545,4545,4545,4545,0
|
|
20230922,183800,157865730,4545,4545,4545,4545,0
|
|
20230922,183700,157865730,4545,4545,4545,4545,0
|
|
20230922,183600,157865730,4545,4545,4545,4545,0
|
|
20230922,183500,157865730,4545,4545,4545,4545,0
|
|
20230922,183400,157865730,4545,4545,4545,4545,0
|
|
20230922,183300,157865730,4545,4545,4545,4545,0
|
|
20230922,183200,157865730,4545,4545,4545,4545,0
|
|
20230922,183100,157865730,4545,4545,4545,4545,0
|
|
20230922,183000,157865730,4545,4545,4545,4545,0
|
|
20230922,182900,157865730,4545,4545,4545,4545,0
|
|
20230922,182800,157865730,4545,4545,4545,4545,0
|
|
20230922,182700,157865730,4545,4545,4545,4545,0
|
|
20230922,182600,157865730,4545,4545,4545,4545,0
|
|
20230922,182500,157865730,4545,4545,4545,4545,0
|
|
20230922,182400,157865730,4545,4545,4545,4545,0
|
|
20230922,182300,157865730,4545,4545,4545,4545,0
|
|
20230922,182200,157865730,4545,4545,4545,4545,0
|
|
20230922,182100,157865730,4545,4545,4545,4545,0
|
|
20230922,182000,157865730,4545,4545,4545,4545,0
|
|
20230922,181900,157865730,4545,4545,4545,4545,0
|
|
20230922,181800,157865730,4545,4545,4545,4545,0
|
|
20230922,181700,157865730,4545,4545,4545,4545,0
|
|
20230922,181600,157865730,4545,4545,4545,4545,0
|
|
20230922,181500,157865730,4545,4545,4545,4545,0
|
|
20230922,181400,157865730,4545,4545,4545,4545,710
|
|
20230922,181300,157865730,4545,4545,4545,4545,0
|
|
20230922,181200,157865730,4545,4545,4545,4545,0
|
|
20230922,181100,157865730,4545,4545,4545,4545,0
|
|
20230922,181000,157865730,4545,4545,4545,4545,0
|
|
20230922,180900,157865730,4545,4545,4545,4545,0
|
|
20230922,180800,157865730,4545,4545,4545,4545,0
|
|
20230922,180700,157865730,4545,4545,4545,4545,0
|
|
20230922,180600,157865730,4545,4545,4545,4545,0
|
|
20230922,180500,157865730,4545,4545,4545,4545,0
|
|
20230922,180400,157865730,4545,4545,4545,4545,0
|
|
20230922,180300,157865730,4545,4545,4545,4545,0
|
|
20230922,180200,157865730,4545,4545,4545,4545,0
|
|
20230922,180100,157865730,4545,4545,4545,4545,0
|
|
20230922,180000,157865730,4545,4545,4545,4545,0
|
|
20230922,175900,157865730,4545,4545,4545,4545,0
|
|
20230922,175800,157865730,4545,4545,4545,4545,0
|
|
20230922,175700,157865730,4545,4545,4545,4545,0
|
|
20230922,175600,157865730,4545,4545,4545,4545,0
|
|
20230922,175500,157865730,4545,4545,4545,4545,0
|
|
20230922,175400,157865730,4545,4545,4545,4545,0
|
|
20230922,175300,157865730,4545,4545,4545,4545,0
|
|
20230922,175200,157865730,4545,4545,4545,4545,0
|
|
20230922,175100,157865730,4545,4545,4545,4545,0
|
|
20230922,175000,157865730,4545,4545,4545,4545,0
|
|
20230922,174900,157865730,4545,4545,4545,4545,0
|
|
20230922,174800,157865730,4545,4545,4545,4545,0
|
|
20230922,174700,157865730,4545,4545,4545,4545,0
|
|
20230922,174600,157865730,4545,4545,4545,4545,0
|
|
20230922,174500,157865730,4545,4545,4545,4545,0
|
|
20230922,174400,157865730,4545,4545,4545,4545,710
|
|
20230922,174300,157865730,4545,4545,4545,4545,0
|
|
20230922,174200,157865730,4545,4545,4545,4545,0
|
|
20230922,174100,157865730,4545,4545,4545,4545,0
|
|
20230922,174000,157865730,4545,4545,4545,4545,0
|
|
20230922,173900,157865730,4545,4545,4545,4545,0
|
|
20230922,173800,157865730,4545,4545,4545,4545,0
|
|
20230922,173700,157865730,4545,4545,4545,4545,0
|
|
20230922,173600,157865730,4545,4545,4545,4545,0
|
|
20230922,173500,157865730,4545,4545,4545,4545,0
|
|
20230922,173400,157865730,4545,4545,4545,4545,0
|
|
20230922,173300,157865730,4545,4545,4545,4545,0
|
|
20230922,173200,157865730,4545,4545,4545,4545,0
|
|
20230922,173100,157865730,4545,4545,4545,4545,0
|
|
20230922,173000,157865730,4545,4545,4545,4545,0
|
|
20230922,172900,157865730,4545,4545,4545,4545,0
|
|
20230922,172800,157865730,4545,4545,4545,4545,0
|
|
20230922,172700,157865730,4545,4545,4545,4545,0
|
|
20230922,172600,157865730,4545,4545,4545,4545,0
|
|
20230922,172500,157865730,4545,4545,4545,4545,0
|
|
20230922,172400,157865730,4545,4545,4545,4545,0
|
|
20230922,172300,157865730,4545,4545,4545,4545,0
|
|
20230922,172200,157865730,4545,4545,4545,4545,0
|
|
20230922,172100,157865730,4545,4545,4545,4545,0
|
|
20230922,172000,157865730,4545,4545,4545,4545,0
|
|
20230922,171900,157865730,4545,4545,4545,4545,0
|
|
20230922,171800,157865730,4545,4545,4545,4545,0
|
|
20230922,171700,157865730,4545,4545,4545,4545,0
|
|
20230922,171600,157865730,4545,4545,4545,4545,0
|
|
20230922,171500,157865730,4545,4545,4545,4545,0
|
|
20230922,171400,157865730,4545,4545,4545,4545,710
|
|
20230922,171300,157865730,4545,4545,4545,4545,0
|
|
20230922,171200,157865730,4545,4545,4545,4545,0
|
|
20230922,171100,157865730,4545,4545,4545,4545,0
|
|
20230922,171000,157865730,4545,4545,4545,4545,0
|
|
20230922,170900,157865730,4545,4545,4545,4545,0
|
|
20230922,170800,157865730,4545,4545,4545,4545,0
|
|
20230922,170700,157865730,4545,4545,4545,4545,0
|
|
20230922,170600,157865730,4545,4545,4545,4545,0
|
|
20230922,170500,157865730,4545,4545,4545,4545,0
|
|
20230922,170400,157865730,4545,4545,4545,4545,0
|
|
20230922,170300,157865730,4545,4545,4545,4545,0
|
|
20230922,170200,157865730,4545,4545,4545,4545,0
|
|
20230922,170100,157865730,4545,4545,4545,4545,0
|
|
20230922,170000,157865730,4545,4545,4545,4545,0
|
|
20230922,165900,157865730,4545,4545,4545,4545,0
|
|
20230922,165800,157865730,4545,4545,4545,4545,0
|
|
20230922,165700,157865730,4545,4545,4545,4545,0
|
|
20230922,165600,157865730,4545,4545,4545,4545,0
|
|
20230922,165500,157865730,4545,4545,4545,4545,0
|
|
20230922,165400,157865730,4545,4545,4545,4545,0
|
|
20230922,165300,157865730,4545,4545,4545,4545,0
|
|
20230922,165200,157865730,4545,4545,4545,4545,0
|
|
20230922,165100,157865730,4545,4545,4545,4545,0
|
|
20230922,165000,157865730,4545,4545,4545,4545,0
|
|
20230922,164900,157865730,4545,4545,4545,4545,0
|
|
20230922,164800,157865730,4545,4545,4545,4545,0
|
|
20230922,164700,157865730,4545,4545,4545,4545,0
|
|
20230922,164600,157865730,4545,4545,4545,4545,0
|
|
20230922,164500,157865730,4545,4545,4545,4545,0
|
|
20230922,164400,157865730,4545,4545,4545,4545,710
|
|
20230922,164300,157865730,4545,4545,4545,4545,0
|
|
20230922,164200,157865730,4545,4545,4545,4545,0
|
|
20230922,164100,157865730,4545,4545,4545,4545,0
|
|
20230922,164000,157865730,4545,4545,4545,4545,0
|
|
20230922,163900,157865730,4545,4545,4545,4545,0
|
|
20230922,163800,157865730,4545,4545,4545,4545,0
|
|
20230922,163700,157865730,4545,4545,4545,4545,0
|
|
20230922,163600,157865730,4545,4545,4545,4545,0
|
|
20230922,163500,157865730,4545,4545,4545,4545,0
|
|
20230922,163400,157865730,4545,4545,4545,4545,0
|
|
20230922,163300,157865730,4545,4545,4545,4545,0
|
|
20230922,163200,157865730,4545,4545,4545,4545,0
|
|
20230922,163100,157865730,4545,4545,4545,4545,0
|
|
20230922,163000,157865730,4545,4545,4545,4545,0
|
|
20230922,162900,157865730,4545,4545,4545,4545,0
|
|
20230922,162800,157865730,4545,4545,4545,4545,0
|
|
20230922,162700,157865730,4545,4545,4545,4545,0
|
|
20230922,162600,157865730,4545,4545,4545,4545,0
|
|
20230922,162500,157865730,4545,4545,4545,4545,0
|
|
20230922,162400,157865730,4545,4545,4545,4545,0
|
|
20230922,162300,157865730,4545,4545,4545,4545,0
|
|
20230922,162200,157865730,4545,4545,4545,4545,0
|
|
20230922,162100,157865730,4545,4545,4545,4545,0
|
|
20230922,162000,157865730,4545,4545,4545,4545,0
|
|
20230922,161900,157865730,4545,4545,4545,4545,0
|
|
20230922,161800,157865730,4545,4545,4545,4545,0
|
|
20230922,161700,157865730,4545,4545,4545,4545,0
|
|
20230922,161600,157865730,4545,4545,4545,4545,0
|
|
20230922,161500,157865730,4545,4545,4545,4545,0
|
|
20230922,161400,157865730,4545,4545,4545,4545,710
|
|
20230922,161300,157865730,4545,4545,4545,4545,0
|
|
20230922,161200,157865730,4545,4545,4545,4545,0
|
|
20230922,161100,157865730,4545,4545,4545,4545,0
|
|
20230922,161000,157865730,4545,4545,4545,4545,0
|
|
20230922,160900,157865730,4545,4545,4545,4545,0
|
|
20230922,160800,157865730,4545,4545,4545,4545,0
|
|
20230922,160700,157865730,4545,4545,4545,4545,0
|
|
20230922,160600,157865730,4545,4545,4545,4545,0
|
|
20230922,160500,157865730,4545,4545,4545,4545,0
|
|
20230922,160400,157865730,4545,4545,4545,4545,0
|
|
20230922,160300,157865730,4545,4545,4545,4545,0
|
|
20230922,160200,157865730,4545,4545,4545,4545,0
|
|
20230922,160100,157865730,4545,4545,4545,4545,0
|
|
20230922,160000,157865730,4545,4545,4545,4545,0
|
|
20230922,155900,157865730,4545,4545,4545,4545,0
|
|
20230922,155800,157865730,4545,4545,4545,4545,0
|
|
20230922,155700,157865730,4545,4545,4545,4545,0
|
|
20230922,155600,157865730,4545,4545,4545,4545,0
|
|
20230922,155500,157865730,4545,4545,4545,4545,0
|
|
20230922,155400,157865730,4545,4545,4545,4545,0
|
|
20230922,155300,157865730,4545,4545,4545,4545,0
|
|
20230922,155200,157865730,4545,4545,4545,4545,0
|
|
20230922,155100,157865730,4545,4545,4545,4545,0
|
|
20230922,155000,157865730,4545,4545,4545,4545,0
|
|
20230922,154900,157865730,4545,4545,4545,4545,0
|
|
20230922,154800,157865730,4545,4545,4545,4545,0
|
|
20230922,154700,157865730,4545,4545,4545,4545,0
|
|
20230922,154600,157865730,4545,4545,4545,4545,0
|
|
20230922,154500,157865730,4545,4545,4545,4545,0
|
|
20230922,154400,157865730,4545,4545,4545,4545,710
|
|
20230922,154300,157865730,4545,4545,4545,4545,0
|
|
20230922,154200,157865730,4545,4545,4545,4545,0
|
|
20230922,154100,157865730,4545,4545,4545,4545,0
|
|
20230922,154000,157865730,4545,4545,4545,4545,0
|
|
20230922,153900,157865730,4545,4545,4545,4545,0
|
|
20230922,153800,157865730,4545,4545,4545,4545,0
|
|
20230922,153700,157865730,4545,4545,4545,4545,0
|
|
20230922,153600,157865730,4545,4545,4545,4545,0
|
|
20230922,153500,157865730,4545,4545,4545,4545,0
|
|
20230922,153400,157865730,4545,4545,4545,4545,0
|
|
20230922,153300,157865730,4545,4545,4545,4545,0
|
|
20230922,153200,157865730,4545,4545,4545,4545,0
|
|
20230922,153100,157865730,4545,4545,4545,4545,0
|
|
20230922,153000,157865730,4545,4545,4545,4545,710
|
|
20230922,152900,154638780,4510,4510,4510,4510,0
|
|
20230922,152800,154638780,4510,4510,4510,4510,0
|
|
20230922,152700,154638780,4510,4510,4510,4510,0
|
|
20230922,152600,154638780,4510,4510,4510,4510,0
|
|
20230922,152500,154638780,4510,4510,4510,4510,0
|
|
20230922,152400,154638780,4510,4510,4510,4510,0
|
|
20230922,152300,154638780,4510,4510,4510,4510,0
|
|
20230922,152200,154638780,4510,4510,4510,4510,0
|
|
20230922,152100,154638780,4510,4510,4510,4510,0
|
|
20230922,152000,154638780,4510,4510,4510,4510,0
|
|
20230922,151900,154638780,4510,4520,4520,4505,687
|
|
20230922,151800,151539920,4520,4530,4530,4520,587
|
|
20230922,151700,148881080,4540,4535,4540,4530,63
|
|
20230922,151600,148595645,4540,4540,4540,4540,2
|
|
20230922,151500,148586565,4535,4540,4540,4535,91
|
|
20230922,151400,148173870,4540,4540,4540,4540,4
|
|
20230922,151300,148155710,4535,4535,4535,4535,135
|
|
20230922,151200,147543485,4545,4545,4545,4545,10
|
|
20230922,151100,147498035,4545,4540,4545,4540,2
|
|
20230922,151000,147488950,4545,4545,4545,4545,0
|
|
20230922,150900,147488950,4545,4545,4545,4545,0
|
|
20230922,150800,147488950,4545,4530,4545,4530,23
|
|
20230922,150700,147384565,4540,4540,4540,4540,0
|
|
20230922,150600,147384565,4540,4540,4540,4540,0
|
|
20230922,150500,147384565,4540,4540,4540,4540,0
|
|
20230922,150400,147384565,4540,4535,4540,4535,2
|
|
20230922,150300,147375490,4530,4530,4530,4530,203
|
|
20230922,150200,146455900,4530,4525,4530,4525,2
|
|
20230922,150100,146446845,4520,4520,4520,4520,0
|
|
20230922,150000,146446845,4520,4520,4520,4520,1
|
|
20230922,145900,146442325,4515,4515,4515,4515,0
|
|
20230922,145800,146442325,4515,4515,4515,4515,0
|
|
20230922,145700,146442325,4515,4515,4515,4515,1
|
|
20230922,145600,146437810,4520,4520,4520,4520,0
|
|
20230922,145500,146437810,4520,4520,4520,4520,0
|
|
20230922,145400,146437810,4520,4520,4520,4520,0
|
|
20230922,145300,146437810,4520,4520,4520,4520,0
|
|
20230922,145200,146437810,4520,4520,4520,4520,0
|
|
20230922,145100,146437810,4520,4520,4520,4520,0
|
|
20230922,145000,146437810,4520,4520,4520,4520,0
|
|
20230922,144900,146437810,4520,4520,4520,4520,1
|
|
20230922,144800,146433290,4515,4520,4520,4515,3
|
|
20230922,144700,146419735,4530,4530,4530,4530,0
|
|
20230922,144600,146419735,4530,4530,4530,4530,0
|
|
20230922,144500,146419735,4530,4530,4530,4530,0
|
|
20230922,144400,146419735,4530,4530,4530,4530,0
|
|
20230922,144300,146419735,4530,4530,4530,4530,0
|
|
20230922,144200,146419735,4530,4530,4530,4530,0
|
|
20230922,144100,146419735,4530,4530,4530,4530,0
|
|
20230922,144000,146419735,4530,4530,4530,4530,0
|
|
20230922,143900,146419735,4530,4530,4530,4530,0
|
|
20230922,143800,146419735,4530,4525,4530,4520,103
|
|
20230922,143700,145953165,4525,4525,4525,4525,48
|
|
20230922,143600,145735965,4525,4525,4525,4525,100
|
|
20230922,143500,145283465,4535,4530,4540,4530,5
|
|
20230922,143400,145260800,4525,4530,4530,4525,907
|
|
20230922,143300,141156615,4535,4535,4535,4535,0
|
|
20230922,143200,141156615,4535,4535,4535,4535,0
|
|
20230922,143100,141156615,4535,4535,4535,4535,924
|
|
20230922,143000,136966275,4535,4535,4535,4535,0
|
|
20230922,142900,136966275,4535,4535,4535,4535,1
|
|
20230922,142800,136961740,4535,4535,4535,4535,0
|
|
20230922,142700,136961740,4535,4535,4535,4535,0
|
|
20230922,142600,136961740,4535,4535,4535,4535,200
|
|
20230922,142500,136054740,4535,4535,4535,4535,23
|
|
20230922,142400,135950435,4535,4535,4535,4535,50
|
|
20230922,142300,135723685,4535,4535,4535,4535,0
|
|
20230922,142200,135723685,4535,4535,4535,4535,0
|
|
20230922,142100,135723685,4535,4535,4535,4535,2683
|
|
20230922,142000,123556280,4535,4535,4535,4535,200
|
|
20230922,141900,122649280,4535,4535,4535,4535,121
|
|
20230922,141800,122100545,4535,4535,4535,4535,540
|
|
20230922,141700,119651645,4535,4535,4535,4535,0
|
|
20230922,141600,119651645,4535,4535,4535,4535,796
|
|
20230922,141500,116041785,4535,4535,4535,4535,0
|
|
20230922,141400,116041785,4535,4535,4535,4535,0
|
|
20230922,141300,116041785,4535,4535,4535,4535,60
|
|
20230922,141200,115769685,4535,4535,4535,4535,0
|
|
20230922,141100,115769685,4535,4535,4535,4535,0
|
|
20230922,141000,115769685,4535,4535,4535,4535,0
|
|
20230922,140900,115769685,4535,4535,4535,4535,0
|
|
20230922,140800,115769685,4535,4535,4535,4535,0
|
|
20230922,140700,115769685,4535,4535,4535,4535,800
|
|
20230922,140600,112141685,4535,4535,4535,4535,0
|
|
20230922,140500,112141685,4535,4535,4535,4535,0
|
|
20230922,140400,112141685,4535,4540,4540,4535,4000
|
|
20230922,140300,94000260,4555,4555,4555,4555,0
|
|
20230922,140200,94000260,4555,4555,4555,4555,0
|
|
20230922,140100,94000260,4555,4555,4555,4555,0
|
|
20230922,140000,94000260,4555,4555,4555,4555,0
|
|
20230922,135900,94000260,4555,4555,4555,4555,0
|
|
20230922,135800,94000260,4555,4555,4555,4555,0
|
|
20230922,135700,94000260,4555,4555,4555,4555,1
|
|
20230922,135600,93995705,4560,4560,4560,4560,0
|
|
20230922,135500,93995705,4560,4555,4560,4555,8
|
|
20230922,135400,93959230,4560,4560,4560,4560,0
|
|
20230922,135300,93959230,4560,4550,4560,4550,14
|
|
20230922,135200,93895435,4540,4540,4540,4540,0
|
|
20230922,135100,93895435,4540,4540,4540,4540,80
|
|
20230922,135000,93532235,4555,4555,4555,4555,0
|
|
20230922,134900,93532235,4555,4555,4555,4555,0
|
|
20230922,134800,93532235,4555,4555,4555,4555,0
|
|
20230922,134700,93532235,4555,4555,4555,4555,0
|
|
20230922,134600,93532235,4555,4555,4555,4555,15
|
|
20230922,134500,93463910,4545,4545,4545,4545,0
|
|
20230922,134400,93463910,4545,4545,4545,4545,2
|
|
20230922,134300,93454820,4545,4545,4545,4545,0
|
|
20230922,134200,93454820,4545,4545,4545,4545,0
|
|
20230922,134100,93454820,4545,4545,4545,4545,0
|
|
20230922,134000,93454820,4545,4545,4545,4545,0
|
|
20230922,133900,93454820,4545,4545,4545,4545,0
|
|
20230922,133800,93454820,4545,4545,4545,4545,0
|
|
20230922,133700,93454820,4545,4545,4545,4545,0
|
|
20230922,133600,93454820,4545,4545,4545,4545,0
|
|
20230922,133500,93454820,4545,4545,4545,4545,3
|
|
20230922,133400,93441185,4550,4550,4550,4550,0
|
|
20230922,133300,93441185,4550,4550,4550,4550,0
|
|
20230922,133200,93441185,4550,4550,4550,4550,2
|
|
20230922,133100,93432085,4540,4540,4540,4540,0
|
|
20230922,133000,93432085,4540,4540,4540,4540,0
|
|
20230922,132900,93432085,4540,4540,4540,4540,0
|
|
20230922,132800,93432085,4540,4540,4540,4540,0
|
|
20230922,132700,93432085,4540,4540,4540,4540,0
|
|
20230922,132600,93432085,4540,4540,4540,4540,0
|
|
20230922,132500,93432085,4540,4540,4540,4540,0
|
|
20230922,132400,93432085,4540,4540,4540,4540,0
|
|
20230922,132300,93432085,4540,4540,4540,4540,0
|
|
20230922,132200,93432085,4540,4540,4540,4540,0
|
|
20230922,132100,93432085,4540,4540,4540,4540,0
|
|
20230922,132000,93432085,4540,4540,4540,4540,0
|
|
20230922,131900,93432085,4540,4550,4550,4540,34
|
|
20230922,131800,93277655,4570,4570,4570,4570,0
|
|
20230922,131700,93277655,4570,4565,4570,4565,14
|
|
20230922,131600,93213700,4565,4565,4565,4565,4
|
|
20230922,131500,93195440,4565,4565,4565,4565,0
|
|
20230922,131400,93195440,4565,4565,4565,4565,3
|
|
20230922,131300,93181745,4570,4570,4570,4570,0
|
|
20230922,131200,93181745,4570,4570,4570,4570,0
|
|
20230922,131100,93181745,4570,4570,4570,4570,0
|
|
20230922,131000,93181745,4570,4570,4570,4570,0
|
|
20230922,130900,93181745,4570,4565,4570,4565,851
|
|
20230922,130800,89292690,4565,4565,4565,4565,0
|
|
20230922,130700,89292690,4565,4565,4565,4565,0
|
|
20230922,130600,89292690,4565,4565,4565,4565,0
|
|
20230922,130500,89292690,4565,4565,4565,4565,0
|
|
20230922,130400,89292690,4565,4565,4565,4565,0
|
|
20230922,130300,89292690,4565,4565,4565,4565,800
|
|
20230922,130200,85640690,4565,4565,4565,4565,0
|
|
20230922,130100,85640690,4565,4560,4565,4560,56
|
|
20230922,130000,85385115,4540,4540,4540,4540,0
|
|
20230922,125900,85385115,4540,4540,4540,4540,0
|
|
20230922,125800,85385115,4540,4540,4540,4540,10
|
|
20230922,125700,85339715,4565,4565,4565,4565,0
|
|
20230922,125600,85339715,4565,4565,4565,4565,0
|
|
20230922,125500,85339715,4565,4565,4565,4565,0
|
|
20230922,125400,85339715,4565,4565,4565,4565,0
|
|
20230922,125300,85339715,4565,4565,4565,4565,0
|
|
20230922,125200,85339715,4565,4565,4565,4565,0
|
|
20230922,125100,85339715,4565,4565,4565,4565,0
|
|
20230922,125000,85339715,4565,4565,4565,4565,0
|
|
20230922,124900,85339715,4565,4565,4565,4565,0
|
|
20230922,124800,85339715,4565,4565,4565,4565,0
|
|
20230922,124700,85339715,4565,4565,4565,4565,0
|
|
20230922,124600,85339715,4565,4565,4565,4565,0
|
|
20230922,124500,85339715,4565,4565,4565,4565,0
|
|
20230922,124400,85339715,4565,4565,4565,4565,0
|
|
20230922,124300,85339715,4565,4565,4565,4565,0
|
|
20230922,124200,85339715,4565,4565,4565,4565,0
|
|
20230922,124100,85339715,4565,4565,4565,4565,0
|
|
20230922,124000,85339715,4565,4565,4565,4565,0
|
|
20230922,123900,85339715,4565,4565,4565,4565,0
|
|
20230922,123800,85339715,4565,4565,4565,4565,0
|
|
20230922,123700,85339715,4565,4565,4565,4565,0
|
|
20230922,123600,85339715,4565,4565,4565,4565,0
|
|
20230922,123500,85339715,4565,4565,4565,4565,0
|
|
20230922,123400,85339715,4565,4565,4565,4565,0
|
|
20230922,123300,85339715,4565,4565,4565,4565,50
|
|
20230922,123200,85111465,4540,4540,4540,4540,0
|
|
20230922,123100,85111465,4540,4540,4540,4540,0
|
|
20230922,123000,85111465,4540,4540,4540,4540,0
|
|
20230922,122900,85111465,4540,4540,4540,4540,221
|
|
20230922,122800,84108125,4530,4530,4530,4530,50
|
|
20230922,122700,83881625,4560,4560,4560,4560,0
|
|
20230922,122600,83881625,4560,4560,4560,4560,0
|
|
20230922,122500,83881625,4560,4560,4560,4560,0
|
|
20230922,122400,83881625,4560,4560,4560,4560,0
|
|
20230922,122300,83881625,4560,4560,4560,4560,0
|
|
20230922,122200,83881625,4560,4560,4560,4560,20
|
|
20230922,122100,83790425,4565,4565,4565,4565,0
|
|
20230922,122000,83790425,4565,4565,4565,4565,0
|
|
20230922,121900,83790425,4565,4565,4565,4565,0
|
|
20230922,121800,83790425,4565,4565,4565,4565,0
|
|
20230922,121700,83790425,4565,4565,4565,4565,0
|
|
20230922,121600,83790425,4565,4565,4565,4565,0
|
|
20230922,121500,83790425,4565,4565,4565,4565,0
|
|
20230922,121400,83790425,4565,4565,4565,4565,0
|
|
20230922,121300,83790425,4565,4565,4565,4565,0
|
|
20230922,121200,83790425,4565,4565,4565,4565,72
|
|
20230922,121100,83461745,4560,4560,4560,4560,28
|
|
20230922,121000,83334065,4560,4560,4560,4560,0
|
|
20230922,120900,83334065,4560,4530,4560,4530,5501
|
|
20230922,120800,58254410,4530,4530,4530,4530,0
|
|
20230922,120700,58254410,4530,4530,4530,4530,0
|
|
20230922,120600,58254410,4530,4530,4530,4530,106
|
|
20230922,120500,57774230,4530,4530,4530,4530,68
|
|
20230922,120400,57466190,4530,4530,4530,4530,0
|
|
20230922,120300,57466190,4530,4530,4530,4530,0
|
|
20230922,120200,57466190,4530,4535,4535,4530,62
|
|
20230922,120100,57185320,4530,4530,4530,4530,51
|
|
20230922,120000,56954290,4530,4530,4530,4530,0
|
|
20230922,115900,56954290,4530,4510,4530,4510,665
|
|
20230922,115800,53943820,4510,4510,4510,4510,30
|
|
20230922,115700,53808520,4505,4505,4505,4505,0
|
|
20230922,115600,53808520,4505,4505,4505,4505,0
|
|
20230922,115500,53808520,4505,4500,4505,4500,2
|
|
20230922,115400,53799515,4505,4505,4505,4505,0
|
|
20230922,115300,53799515,4505,4505,4505,4505,0
|
|
20230922,115200,53799515,4505,4505,4505,4505,0
|
|
20230922,115100,53799515,4505,4505,4505,4505,37
|
|
20230922,115000,53632830,4505,4505,4505,4505,0
|
|
20230922,114900,53632830,4505,4505,4505,4505,0
|
|
20230922,114800,53632830,4505,4505,4505,4505,0
|
|
20230922,114700,53632830,4505,4505,4505,4505,0
|
|
20230922,114600,53632830,4505,4505,4505,4505,0
|
|
20230922,114500,53632830,4505,4505,4505,4505,0
|
|
20230922,114400,53632830,4505,4505,4505,4505,0
|
|
20230922,114300,53632830,4505,4505,4505,4505,4
|
|
20230922,114200,53614810,4515,4515,4515,4515,4
|
|
20230922,114100,53596750,4515,4515,4515,4515,0
|
|
20230922,114000,53596750,4515,4515,4515,4515,0
|
|
20230922,113900,53596750,4515,4515,4515,4515,0
|
|
20230922,113800,53596750,4515,4515,4515,4515,3
|
|
20230922,113700,53583205,4515,4515,4515,4515,0
|
|
20230922,113600,53583205,4515,4515,4515,4515,0
|
|
20230922,113500,53583205,4515,4515,4515,4515,0
|
|
20230922,113400,53583205,4515,4515,4515,4515,0
|
|
20230922,113300,53583205,4515,4515,4515,4515,0
|
|
20230922,113200,53583205,4515,4515,4515,4515,0
|
|
20230922,113100,53583205,4515,4515,4515,4515,0
|
|
20230922,113000,53583205,4515,4515,4515,4515,0
|
|
20230922,112900,53583205,4515,4515,4515,4515,0
|
|
20230922,112800,53583205,4515,4515,4515,4515,0
|
|
20230922,112700,53583205,4515,4515,4515,4515,0
|
|
20230922,112600,53583205,4515,4515,4515,4515,0
|
|
20230922,112500,53583205,4515,4515,4515,4515,0
|
|
20230922,112400,53583205,4515,4515,4515,4515,0
|
|
20230922,112300,53583205,4515,4515,4515,4515,0
|
|
20230922,112200,53583205,4515,4515,4515,4515,0
|
|
20230922,112100,53583205,4515,4515,4515,4515,0
|
|
20230922,112000,53583205,4515,4515,4515,4515,0
|
|
20230922,111900,53583205,4515,4515,4515,4515,0
|
|
20230922,111800,53583205,4515,4515,4515,4515,0
|
|
20230922,111700,53583205,4515,4515,4515,4515,0
|
|
20230922,111600,53583205,4515,4515,4515,4515,1
|
|
20230922,111500,53578690,4520,4520,4520,4520,0
|
|
20230922,111400,53578690,4520,4520,4520,4520,0
|
|
20230922,111300,53578690,4520,4520,4520,4520,0
|
|
20230922,111200,53578690,4520,4505,4520,4505,1321
|
|
20230922,111100,47611305,4500,4500,4500,4500,0
|
|
20230922,111000,47611305,4500,4500,4500,4500,0
|
|
20230922,110900,47611305,4500,4500,4500,4500,51
|
|
20230922,110800,47381805,4490,4490,4490,4490,0
|
|
20230922,110700,47381805,4490,4490,4490,4490,0
|
|
20230922,110600,47381805,4490,4490,4490,4490,0
|
|
20230922,110500,47381805,4490,4490,4490,4490,0
|
|
20230922,110400,47381805,4490,4490,4490,4490,0
|
|
20230922,110300,47381805,4490,4490,4490,4490,0
|
|
20230922,110200,47381805,4490,4490,4490,4490,0
|
|
20230922,110100,47381805,4490,4490,4490,4490,0
|
|
20230922,110000,47381805,4490,4490,4490,4490,0
|
|
20230922,105900,47381805,4490,4490,4490,4490,0
|
|
20230922,105800,47381805,4490,4490,4490,4490,0
|
|
20230922,105700,47381805,4490,4490,4490,4490,0
|
|
20230922,105600,47381805,4490,4490,4490,4490,0
|
|
20230922,105500,47381805,4490,4490,4490,4490,0
|
|
20230922,105400,47381805,4490,4490,4490,4490,0
|
|
20230922,105300,47381805,4490,4490,4490,4490,0
|
|
20230922,105200,47381805,4490,4490,4490,4490,0
|
|
20230922,105100,47381805,4490,4490,4490,4490,0
|
|
20230922,105000,47381805,4490,4490,4490,4490,0
|
|
20230922,104900,47381805,4490,4490,4490,4490,0
|
|
20230922,104800,47381805,4490,4490,4490,4490,0
|
|
20230922,104700,47381805,4490,4490,4490,4490,0
|
|
20230922,104600,47381805,4490,4490,4490,4490,0
|
|
20230922,104500,47381805,4490,4490,4490,4490,0
|
|
20230922,104400,47381805,4490,4490,4490,4490,0
|
|
20230922,104300,47381805,4490,4490,4490,4490,0
|
|
20230922,104200,47381805,4490,4490,4490,4490,0
|
|
20230922,104100,47381805,4490,4490,4490,4490,130
|
|
20230922,104000,46798105,4490,4490,4490,4490,0
|
|
20230922,103900,46798105,4490,4490,4490,4490,0
|
|
20230922,103800,46798105,4490,4490,4490,4490,0
|
|
20230922,103700,46798105,4490,4490,4490,4490,1
|
|
20230922,103600,46793615,4500,4495,4500,4495,2
|
|
20230922,103500,46784620,4495,4495,4495,4495,0
|
|
20230922,103400,46784620,4495,4495,4495,4495,0
|
|
20230922,103300,46784620,4495,4495,4495,4495,0
|
|
20230922,103200,46784620,4495,4495,4495,4495,0
|
|
20230922,103100,46784620,4495,4485,4495,4485,997
|
|
20230922,103000,42306865,4475,4470,4475,4470,960
|
|
20230922,102900,38011385,4460,4460,4460,4460,0
|
|
20230922,102800,38011385,4460,4460,4460,4460,0
|
|
20230922,102700,38011385,4460,4460,4460,4460,0
|
|
20230922,102600,38011385,4460,4460,4460,4460,150
|
|
20230922,102500,37342385,4460,4460,4460,4460,0
|
|
20230922,102400,37342385,4460,4460,4460,4460,0
|
|
20230922,102300,37342385,4460,4460,4460,4460,0
|
|
20230922,102200,37342385,4460,4460,4460,4460,0
|
|
20230922,102100,37342385,4460,4460,4460,4460,15
|
|
20230922,102000,37275485,4460,4460,4460,4460,1
|
|
20230922,101900,37271025,4460,4460,4460,4460,689
|
|
20230922,101800,34198085,4460,4460,4460,4460,0
|
|
20230922,101700,34198085,4460,4475,4475,4460,357
|
|
20230922,101600,32600525,4475,4465,4475,4465,300
|
|
20230922,101500,31258105,4465,4465,4465,4465,3
|
|
20230922,101400,31244710,4465,4465,4465,4465,103
|
|
20230922,101300,30784815,4470,4470,4470,4470,30
|
|
20230922,101200,30650715,4470,4470,4470,4470,126
|
|
20230922,101100,30087495,4470,4470,4470,4470,614
|
|
20230922,101000,27342915,4470,4470,4470,4470,7
|
|
20230922,100900,27311625,4475,4475,4475,4475,0
|
|
20230922,100800,27311625,4475,4475,4475,4475,0
|
|
20230922,100700,27311625,4475,4475,4475,4475,0
|
|
20230922,100600,27311625,4475,4475,4475,4475,26
|
|
20230922,100500,27195275,4470,4470,4470,4470,0
|
|
20230922,100400,27195275,4470,4470,4470,4470,0
|
|
20230922,100300,27195275,4470,4485,4485,4470,928
|
|
20230922,100200,23041340,4495,4490,4495,4490,51
|
|
20230922,100100,22812340,4495,4495,4495,4495,0
|
|
20230922,100000,22812340,4495,4495,4495,4495,0
|
|
20230922,095900,22812340,4495,4495,4495,4495,0
|
|
20230922,095800,22812340,4495,4495,4495,4495,0
|
|
20230922,095700,22812340,4495,4495,4495,4495,0
|
|
20230922,095600,22812340,4495,4495,4495,4495,0
|
|
20230922,095500,22812340,4495,4495,4495,4495,0
|
|
20230922,095400,22812340,4495,4495,4495,4495,2
|
|
20230922,095300,22803350,4485,4485,4485,4485,0
|
|
20230922,095200,22803350,4485,4485,4485,4485,38
|
|
20230922,095100,22632920,4485,4485,4485,4485,0
|
|
20230922,095000,22632920,4485,4485,4485,4485,0
|
|
20230922,094900,22632920,4485,4485,4485,4485,0
|
|
20230922,094800,22632920,4485,4485,4485,4485,0
|
|
20230922,094700,22632920,4485,4485,4485,4485,11
|
|
20230922,094600,22583585,4485,4485,4485,4480,67
|
|
20230922,094500,22283270,4490,4490,4490,4490,50
|
|
20230922,094400,22058770,4495,4495,4495,4495,1
|
|
20230922,094300,22054275,4495,4490,4495,4490,20
|
|
20230922,094200,21964425,4490,4480,4490,4480,52
|
|
20230922,094100,21731265,4480,4480,4480,4480,2
|
|
20230922,094000,21722305,4480,4480,4480,4480,1
|
|
20230922,093900,21717825,4480,4480,4480,4480,0
|
|
20230922,093800,21717825,4480,4480,4480,4480,4
|
|
20230922,093700,21699905,4480,4480,4480,4480,18
|
|
20230922,093600,21619265,4480,4480,4480,4480,0
|
|
20230922,093500,21619265,4480,4480,4480,4480,0
|
|
20230922,093400,21619265,4480,4480,4480,4480,1
|
|
20230922,093300,21614785,4475,4475,4475,4475,10
|
|
20230922,093200,21570035,4475,4475,4475,4475,246
|
|
20230922,093100,20469185,4475,4475,4475,4475,1
|
|
20230922,093000,20464710,4465,4465,4465,4465,0
|
|
20230922,092900,20464710,4465,4465,4465,4465,0
|
|
20230922,092800,20464710,4465,4465,4465,4465,0
|
|
20230922,092700,20464710,4465,4465,4465,4465,0
|
|
20230922,092600,20464710,4465,4465,4465,4465,0
|
|
20230922,092500,20464710,4465,4465,4465,4465,0
|
|
20230922,092400,20464710,4465,4465,4465,4465,0
|
|
20230922,092300,20464710,4465,4465,4465,4465,0
|
|
20230922,092200,20464710,4465,4465,4465,4465,0
|
|
20230922,092100,20464710,4465,4465,4465,4465,0
|
|
20230922,092000,20464710,4465,4465,4465,4465,0
|
|
20230922,091900,20464710,4465,4465,4465,4465,0
|
|
20230922,091800,20464710,4465,4465,4465,4465,250
|
|
20230922,091700,19348460,4460,4460,4460,4460,0
|
|
20230922,091600,19348460,4460,4460,4460,4460,0
|
|
20230922,091500,19348460,4460,4460,4460,4460,0
|
|
20230922,091400,19348460,4460,4460,4460,4460,0
|
|
20230922,091300,19348460,4460,4460,4460,4460,0
|
|
20230922,091200,19348460,4460,4470,4470,4460,236
|
|
20230922,091100,18294690,4460,4460,4460,4460,1
|
|
20230922,091000,18290230,4500,4485,4500,4485,14
|
|
20230922,090900,18227320,4480,4470,4480,4470,6
|
|
20230922,090800,18200470,4445,4450,4450,4445,505
|
|
20230922,090700,15955345,4440,4440,4440,4440,1
|
|
20230922,090600,15950905,4435,4435,4435,4435,2
|
|
20230922,090500,15942035,4435,4450,4450,4435,1058
|
|
20230922,090400,11247655,4455,4470,4470,4455,544
|
|
20230922,090300,8824075,4475,4500,4500,4475,1001
|
|
20230922,090200,4339220,4490,4525,4530,4490,339
|
|
20230922,090100,2805260,4525,4515,4525,4510,63
|
|
20230922,090000,2520395,4515,4525,4525,4515,557
|