655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195200,96057705,3440,3440,3440,3440,1018
|
|
20230914,195100,96057705,3440,3440,3440,3440,0
|
|
20230914,195000,96057705,3440,3440,3440,3440,0
|
|
20230914,194900,96057705,3440,3440,3440,3440,0
|
|
20230914,194800,96057705,3440,3440,3440,3440,0
|
|
20230914,194700,96057705,3440,3440,3440,3440,0
|
|
20230914,194600,96057705,3440,3440,3440,3440,0
|
|
20230914,194500,96057705,3440,3440,3440,3440,0
|
|
20230914,194400,96057705,3440,3440,3440,3440,0
|
|
20230914,194300,96057705,3440,3440,3440,3440,0
|
|
20230914,194200,96057705,3440,3440,3440,3440,0
|
|
20230914,194100,96057705,3440,3440,3440,3440,0
|
|
20230914,194000,96057705,3440,3440,3440,3440,0
|
|
20230914,193900,96057705,3440,3440,3440,3440,0
|
|
20230914,193800,96057705,3440,3440,3440,3440,0
|
|
20230914,193700,96057705,3440,3440,3440,3440,0
|
|
20230914,193600,96057705,3440,3440,3440,3440,0
|
|
20230914,193500,96057705,3440,3440,3440,3440,0
|
|
20230914,193400,96057705,3440,3440,3440,3440,0
|
|
20230914,193300,96057705,3440,3440,3440,3440,0
|
|
20230914,193200,96057705,3440,3440,3440,3440,0
|
|
20230914,193100,96057705,3440,3440,3440,3440,0
|
|
20230914,193000,96057705,3440,3440,3440,3440,0
|
|
20230914,192900,96057705,3440,3440,3440,3440,0
|
|
20230914,192800,96057705,3440,3440,3440,3440,0
|
|
20230914,192700,96057705,3440,3440,3440,3440,0
|
|
20230914,192600,96057705,3440,3440,3440,3440,0
|
|
20230914,192500,96057705,3440,3440,3440,3440,0
|
|
20230914,192400,96057705,3440,3440,3440,3440,0
|
|
20230914,192300,96057705,3440,3440,3440,3440,0
|
|
20230914,192200,96057705,3440,3440,3440,3440,1018
|
|
20230914,192100,96057705,3440,3440,3440,3440,0
|
|
20230914,192000,96057705,3440,3440,3440,3440,0
|
|
20230914,191900,96057705,3440,3440,3440,3440,0
|
|
20230914,191800,96057705,3440,3440,3440,3440,0
|
|
20230914,191700,96057705,3440,3440,3440,3440,0
|
|
20230914,191600,96057705,3440,3440,3440,3440,0
|
|
20230914,191500,96057705,3440,3440,3440,3440,0
|
|
20230914,191400,96057705,3440,3440,3440,3440,0
|
|
20230914,191300,96057705,3440,3440,3440,3440,0
|
|
20230914,191200,96057705,3440,3440,3440,3440,0
|
|
20230914,191100,96057705,3440,3440,3440,3440,0
|
|
20230914,191000,96057705,3440,3440,3440,3440,0
|
|
20230914,190900,96057705,3440,3440,3440,3440,0
|
|
20230914,190800,96057705,3440,3440,3440,3440,0
|
|
20230914,190700,96057705,3440,3440,3440,3440,0
|
|
20230914,190600,96057705,3440,3440,3440,3440,0
|
|
20230914,190500,96057705,3440,3440,3440,3440,0
|
|
20230914,190400,96057705,3440,3440,3440,3440,0
|
|
20230914,190300,96057705,3440,3440,3440,3440,0
|
|
20230914,190200,96057705,3440,3440,3440,3440,0
|
|
20230914,190100,96057705,3440,3440,3440,3440,0
|
|
20230914,190000,96057705,3440,3440,3440,3440,0
|
|
20230914,185900,96057705,3440,3440,3440,3440,0
|
|
20230914,185800,96057705,3440,3440,3440,3440,0
|
|
20230914,185700,96057705,3440,3440,3440,3440,0
|
|
20230914,185600,96057705,3440,3440,3440,3440,0
|
|
20230914,185500,96057705,3440,3440,3440,3440,0
|
|
20230914,185400,96057705,3440,3440,3440,3440,0
|
|
20230914,185300,96057705,3440,3440,3440,3440,0
|
|
20230914,185200,96057705,3440,3440,3440,3440,1018
|
|
20230914,185100,96057705,3440,3440,3440,3440,0
|
|
20230914,185000,96057705,3440,3440,3440,3440,0
|
|
20230914,184900,96057705,3440,3440,3440,3440,0
|
|
20230914,184800,96057705,3440,3440,3440,3440,0
|
|
20230914,184700,96057705,3440,3440,3440,3440,0
|
|
20230914,184600,96057705,3440,3440,3440,3440,0
|
|
20230914,184500,96057705,3440,3440,3440,3440,0
|
|
20230914,184400,96057705,3440,3440,3440,3440,0
|
|
20230914,184300,96057705,3440,3440,3440,3440,0
|
|
20230914,184200,96057705,3440,3440,3440,3440,0
|
|
20230914,184100,96057705,3440,3440,3440,3440,0
|
|
20230914,184000,96057705,3440,3440,3440,3440,0
|
|
20230914,183900,96057705,3440,3440,3440,3440,0
|
|
20230914,183800,96057705,3440,3440,3440,3440,0
|
|
20230914,183700,96057705,3440,3440,3440,3440,0
|
|
20230914,183600,96057705,3440,3440,3440,3440,0
|
|
20230914,183500,96057705,3440,3440,3440,3440,0
|
|
20230914,183400,96057705,3440,3440,3440,3440,0
|
|
20230914,183300,96057705,3440,3440,3440,3440,0
|
|
20230914,183200,96057705,3440,3440,3440,3440,0
|
|
20230914,183100,96057705,3440,3440,3440,3440,0
|
|
20230914,183000,96057705,3440,3440,3440,3440,0
|
|
20230914,182900,96057705,3440,3440,3440,3440,0
|
|
20230914,182800,96057705,3440,3440,3440,3440,0
|
|
20230914,182700,96057705,3440,3440,3440,3440,0
|
|
20230914,182600,96057705,3440,3440,3440,3440,0
|
|
20230914,182500,96057705,3440,3440,3440,3440,0
|
|
20230914,182400,96057705,3440,3440,3440,3440,0
|
|
20230914,182300,96057705,3440,3440,3440,3440,0
|
|
20230914,182200,96057705,3440,3440,3440,3440,1018
|
|
20230914,182100,96057705,3440,3440,3440,3440,0
|
|
20230914,182000,96057705,3440,3440,3440,3440,0
|
|
20230914,181900,96057705,3440,3440,3440,3440,0
|
|
20230914,181800,96057705,3440,3440,3440,3440,0
|
|
20230914,181700,96057705,3440,3440,3440,3440,0
|
|
20230914,181600,96057705,3440,3440,3440,3440,0
|
|
20230914,181500,96057705,3440,3440,3440,3440,0
|
|
20230914,181400,96057705,3440,3440,3440,3440,0
|
|
20230914,181300,96057705,3440,3440,3440,3440,0
|
|
20230914,181200,96057705,3440,3440,3440,3440,0
|
|
20230914,181100,96057705,3440,3440,3440,3440,0
|
|
20230914,181000,96057705,3440,3440,3440,3440,0
|
|
20230914,180900,96057705,3440,3440,3440,3440,0
|
|
20230914,180800,96057705,3440,3440,3440,3440,0
|
|
20230914,180700,96057705,3440,3440,3440,3440,0
|
|
20230914,180600,96057705,3440,3440,3440,3440,0
|
|
20230914,180500,96057705,3440,3440,3440,3440,0
|
|
20230914,180400,96057705,3440,3440,3440,3440,0
|
|
20230914,180300,96057705,3440,3440,3440,3440,0
|
|
20230914,180200,96057705,3440,3440,3440,3440,0
|
|
20230914,180100,96057705,3440,3440,3440,3440,0
|
|
20230914,180000,96057705,3440,3440,3440,3440,0
|
|
20230914,175900,96057705,3440,3440,3440,3440,0
|
|
20230914,175800,96057705,3440,3440,3440,3440,0
|
|
20230914,175700,96057705,3440,3440,3440,3440,0
|
|
20230914,175600,96057705,3440,3440,3440,3440,0
|
|
20230914,175500,96057705,3440,3440,3440,3440,0
|
|
20230914,175400,96057705,3440,3440,3440,3440,0
|
|
20230914,175300,96057705,3440,3440,3440,3440,0
|
|
20230914,175200,96057705,3440,3440,3440,3440,1018
|
|
20230914,175100,96057705,3440,3440,3440,3440,0
|
|
20230914,175000,96057705,3440,3440,3440,3440,0
|
|
20230914,174900,96057705,3440,3440,3440,3440,0
|
|
20230914,174800,96057705,3440,3440,3440,3440,0
|
|
20230914,174700,96057705,3440,3440,3440,3440,0
|
|
20230914,174600,96057705,3440,3440,3440,3440,0
|
|
20230914,174500,96057705,3440,3440,3440,3440,0
|
|
20230914,174400,96057705,3440,3440,3440,3440,0
|
|
20230914,174300,96057705,3440,3440,3440,3440,0
|
|
20230914,174200,96057705,3440,3440,3440,3440,0
|
|
20230914,174100,96057705,3440,3440,3440,3440,0
|
|
20230914,174000,96057705,3440,3440,3440,3440,0
|
|
20230914,173900,96057705,3440,3440,3440,3440,0
|
|
20230914,173800,96057705,3440,3440,3440,3440,0
|
|
20230914,173700,96057705,3440,3440,3440,3440,0
|
|
20230914,173600,96057705,3440,3440,3440,3440,0
|
|
20230914,173500,96057705,3440,3440,3440,3440,0
|
|
20230914,173400,96057705,3440,3440,3440,3440,0
|
|
20230914,173300,96057705,3440,3440,3440,3440,0
|
|
20230914,173200,96057705,3440,3440,3440,3440,0
|
|
20230914,173100,96057705,3440,3440,3440,3440,0
|
|
20230914,173000,96057705,3440,3440,3440,3440,0
|
|
20230914,172900,96057705,3440,3440,3440,3440,0
|
|
20230914,172800,96057705,3440,3440,3440,3440,0
|
|
20230914,172700,96057705,3440,3440,3440,3440,0
|
|
20230914,172600,96057705,3440,3440,3440,3440,0
|
|
20230914,172500,96057705,3440,3440,3440,3440,0
|
|
20230914,172400,96057705,3440,3440,3440,3440,0
|
|
20230914,172300,96057705,3440,3440,3440,3440,0
|
|
20230914,172200,96057705,3440,3440,3440,3440,1018
|
|
20230914,172100,96057705,3440,3440,3440,3440,0
|
|
20230914,172000,96057705,3440,3440,3440,3440,0
|
|
20230914,171900,96057705,3440,3440,3440,3440,0
|
|
20230914,171800,96057705,3440,3440,3440,3440,0
|
|
20230914,171700,96057705,3440,3440,3440,3440,0
|
|
20230914,171600,96057705,3440,3440,3440,3440,0
|
|
20230914,171500,96057705,3440,3440,3440,3440,0
|
|
20230914,171400,96057705,3440,3440,3440,3440,0
|
|
20230914,171300,96057705,3440,3440,3440,3440,0
|
|
20230914,171200,96057705,3440,3440,3440,3440,0
|
|
20230914,171100,96057705,3440,3440,3440,3440,0
|
|
20230914,171000,96057705,3440,3440,3440,3440,0
|
|
20230914,170900,96057705,3440,3440,3440,3440,0
|
|
20230914,170800,96057705,3440,3440,3440,3440,0
|
|
20230914,170700,96057705,3440,3440,3440,3440,0
|
|
20230914,170600,96057705,3440,3440,3440,3440,0
|
|
20230914,170500,96057705,3440,3440,3440,3440,0
|
|
20230914,170400,96057705,3440,3440,3440,3440,0
|
|
20230914,170300,96057705,3440,3440,3440,3440,0
|
|
20230914,170200,96057705,3440,3440,3440,3440,0
|
|
20230914,170100,96057705,3440,3440,3440,3440,0
|
|
20230914,170000,96057705,3440,3440,3440,3440,0
|
|
20230914,165900,96057705,3440,3440,3440,3440,0
|
|
20230914,165800,96057705,3440,3440,3440,3440,0
|
|
20230914,165700,96057705,3440,3440,3440,3440,0
|
|
20230914,165600,96057705,3440,3440,3440,3440,0
|
|
20230914,165500,96057705,3440,3440,3440,3440,0
|
|
20230914,165400,96057705,3440,3440,3440,3440,0
|
|
20230914,165300,96057705,3440,3440,3440,3440,0
|
|
20230914,165200,96057705,3440,3440,3440,3440,1018
|
|
20230914,165100,96057705,3440,3440,3440,3440,0
|
|
20230914,165000,96057705,3440,3440,3440,3440,0
|
|
20230914,164900,96057705,3440,3440,3440,3440,0
|
|
20230914,164800,96057705,3440,3440,3440,3440,0
|
|
20230914,164700,96057705,3440,3440,3440,3440,0
|
|
20230914,164600,96057705,3440,3440,3440,3440,0
|
|
20230914,164500,96057705,3440,3440,3440,3440,0
|
|
20230914,164400,96057705,3440,3440,3440,3440,0
|
|
20230914,164300,96057705,3440,3440,3440,3440,0
|
|
20230914,164200,96057705,3440,3440,3440,3440,0
|
|
20230914,164100,96057705,3440,3440,3440,3440,0
|
|
20230914,164000,96057705,3440,3440,3440,3440,0
|
|
20230914,163900,96057705,3440,3440,3440,3440,0
|
|
20230914,163800,96057705,3440,3440,3440,3440,0
|
|
20230914,163700,96057705,3440,3440,3440,3440,0
|
|
20230914,163600,96057705,3440,3440,3440,3440,0
|
|
20230914,163500,96057705,3440,3440,3440,3440,0
|
|
20230914,163400,96057705,3440,3440,3440,3440,0
|
|
20230914,163300,96057705,3440,3440,3440,3440,0
|
|
20230914,163200,96057705,3440,3440,3440,3440,0
|
|
20230914,163100,96057705,3440,3440,3440,3440,0
|
|
20230914,163000,96057705,3440,3440,3440,3440,0
|
|
20230914,162900,96057705,3440,3440,3440,3440,0
|
|
20230914,162800,96057705,3440,3440,3440,3440,0
|
|
20230914,162700,96057705,3440,3440,3440,3440,0
|
|
20230914,162600,96057705,3440,3440,3440,3440,0
|
|
20230914,162500,96057705,3440,3440,3440,3440,0
|
|
20230914,162400,96057705,3440,3440,3440,3440,0
|
|
20230914,162300,96057705,3440,3440,3440,3440,0
|
|
20230914,162200,96057705,3440,3440,3440,3440,1018
|
|
20230914,162100,96057705,3440,3440,3440,3440,0
|
|
20230914,162000,96057705,3440,3440,3440,3440,0
|
|
20230914,161900,96057705,3440,3440,3440,3440,0
|
|
20230914,161800,96057705,3440,3440,3440,3440,0
|
|
20230914,161700,96057705,3440,3440,3440,3440,0
|
|
20230914,161600,96057705,3440,3440,3440,3440,0
|
|
20230914,161500,96057705,3440,3440,3440,3440,0
|
|
20230914,161400,96057705,3440,3440,3440,3440,0
|
|
20230914,161300,96057705,3440,3440,3440,3440,0
|
|
20230914,161200,96057705,3440,3440,3440,3440,0
|
|
20230914,161100,96057705,3440,3440,3440,3440,0
|
|
20230914,161000,96057705,3440,3440,3440,3440,0
|
|
20230914,160900,96057705,3440,3440,3440,3440,0
|
|
20230914,160800,96057705,3440,3440,3440,3440,0
|
|
20230914,160700,96057705,3440,3440,3440,3440,0
|
|
20230914,160600,96057705,3440,3440,3440,3440,0
|
|
20230914,160500,96057705,3440,3440,3440,3440,0
|
|
20230914,160400,96057705,3440,3440,3440,3440,0
|
|
20230914,160300,96057705,3440,3440,3440,3440,0
|
|
20230914,160200,96057705,3440,3440,3440,3440,0
|
|
20230914,160100,96057705,3440,3440,3440,3440,0
|
|
20230914,160000,96057705,3440,3440,3440,3440,0
|
|
20230914,155900,96057705,3440,3440,3440,3440,0
|
|
20230914,155800,96057705,3440,3440,3440,3440,0
|
|
20230914,155700,96057705,3440,3440,3440,3440,0
|
|
20230914,155600,96057705,3440,3440,3440,3440,0
|
|
20230914,155500,96057705,3440,3440,3440,3440,0
|
|
20230914,155400,96057705,3440,3440,3440,3440,0
|
|
20230914,155300,96057705,3440,3440,3440,3440,0
|
|
20230914,155200,96057705,3440,3440,3440,3440,1018
|
|
20230914,155100,96057705,3440,3440,3440,3440,0
|
|
20230914,155000,96057705,3440,3440,3440,3440,0
|
|
20230914,154900,96057705,3440,3440,3440,3440,0
|
|
20230914,154800,96057705,3440,3440,3440,3440,0
|
|
20230914,154700,96057705,3440,3440,3440,3440,0
|
|
20230914,154600,96057705,3440,3440,3440,3440,0
|
|
20230914,154500,96057705,3440,3440,3440,3440,0
|
|
20230914,154400,96057705,3440,3440,3440,3440,0
|
|
20230914,154300,96057705,3440,3440,3440,3440,0
|
|
20230914,154200,96057705,3440,3440,3440,3440,0
|
|
20230914,154100,96057705,3440,3440,3440,3440,0
|
|
20230914,154000,96057705,3440,3440,3440,3440,0
|
|
20230914,153900,96057705,3440,3440,3440,3440,0
|
|
20230914,153800,96057705,3440,3440,3440,3440,0
|
|
20230914,153700,96057705,3440,3440,3440,3440,0
|
|
20230914,153600,96057705,3440,3440,3440,3440,0
|
|
20230914,153500,96057705,3440,3440,3440,3440,0
|
|
20230914,153400,96057705,3440,3440,3440,3440,0
|
|
20230914,153300,96057705,3440,3440,3440,3440,0
|
|
20230914,153200,96057705,3440,3440,3440,3440,0
|
|
20230914,153100,96057705,3440,3440,3440,3440,0
|
|
20230914,153000,96057705,3440,3440,3440,3440,1018
|
|
20230914,152900,92555785,3415,3415,3415,3415,0
|
|
20230914,152800,92555785,3415,3415,3415,3415,0
|
|
20230914,152700,92555785,3415,3415,3415,3415,0
|
|
20230914,152600,92555785,3415,3415,3415,3415,0
|
|
20230914,152500,92555785,3415,3415,3415,3415,0
|
|
20230914,152400,92555785,3415,3415,3415,3415,0
|
|
20230914,152300,92555785,3415,3415,3415,3415,0
|
|
20230914,152200,92555785,3415,3415,3415,3415,0
|
|
20230914,152100,92555785,3415,3415,3415,3415,0
|
|
20230914,152000,92555785,3415,3415,3415,3415,0
|
|
20230914,151900,92555785,3415,3430,3435,3410,229
|
|
20230914,151800,91770405,3410,3435,3440,3410,617
|
|
20230914,151700,89652395,3435,3425,3435,3425,34
|
|
20230914,151600,89535935,3435,3425,3435,3425,52
|
|
20230914,151500,89357815,3425,3430,3435,3425,21
|
|
20230914,151400,89285700,3435,3410,3435,3410,33
|
|
20230914,151300,89172460,3440,3410,3440,3410,565
|
|
20230914,151200,87234410,3430,3415,3430,3415,1176
|
|
20230914,151100,83218155,3415,3415,3415,3405,106
|
|
20230914,151000,82856180,3415,3415,3415,3415,56
|
|
20230914,150900,82664940,3415,3400,3415,3400,4
|
|
20230914,150800,82651295,3415,3400,3415,3400,4
|
|
20230914,150700,82637665,3415,3405,3415,3405,974
|
|
20230914,150600,79319795,3405,3395,3405,3395,2
|
|
20230914,150500,79312995,3405,3405,3405,3405,0
|
|
20230914,150400,79312995,3405,3405,3405,3405,0
|
|
20230914,150300,79312995,3405,3405,3405,3405,1
|
|
20230914,150200,79309590,3395,3395,3395,3395,0
|
|
20230914,150100,79309590,3395,3395,3395,3395,0
|
|
20230914,150000,79309590,3395,3405,3405,3395,804
|
|
20230914,145900,76571980,3405,3405,3405,3405,97
|
|
20230914,145800,76241695,3405,3405,3405,3405,0
|
|
20230914,145700,76241695,3405,3405,3405,3405,1
|
|
20230914,145600,76238290,3390,3390,3390,3390,0
|
|
20230914,145500,76238290,3390,3390,3390,3390,1
|
|
20230914,145400,76234900,3405,3405,3405,3405,1
|
|
20230914,145300,76231495,3385,3390,3390,3385,2
|
|
20230914,145200,76224720,3405,3405,3405,3405,0
|
|
20230914,145100,76224720,3405,3405,3405,3405,0
|
|
20230914,145000,76224720,3405,3405,3405,3405,1
|
|
20230914,144900,76221315,3385,3385,3385,3385,0
|
|
20230914,144800,76221315,3385,3390,3390,3385,10
|
|
20230914,144700,76187450,3385,3395,3395,3385,41
|
|
20230914,144600,76048535,3410,3410,3410,3410,0
|
|
20230914,144500,76048535,3410,3410,3410,3410,1
|
|
20230914,144400,76045125,3395,3410,3410,3395,3
|
|
20230914,144300,76034925,3395,3395,3395,3395,0
|
|
20230914,144200,76034925,3395,3395,3395,3395,0
|
|
20230914,144100,76034925,3395,3395,3395,3395,0
|
|
20230914,144000,76034925,3395,3400,3400,3395,2
|
|
20230914,143900,76028130,3400,3400,3400,3400,0
|
|
20230914,143800,76028130,3400,3400,3400,3400,10
|
|
20230914,143700,75994130,3400,3405,3405,3400,3
|
|
20230914,143600,75983925,3405,3405,3405,3405,0
|
|
20230914,143500,75983925,3405,3405,3405,3405,578
|
|
20230914,143400,74015835,3405,3405,3405,3405,0
|
|
20230914,143300,74015835,3405,3405,3405,3405,30
|
|
20230914,143200,73913685,3405,3405,3405,3405,1
|
|
20230914,143100,73910280,3400,3400,3400,3400,11
|
|
20230914,143000,73872880,3405,3405,3405,3405,0
|
|
20230914,142900,73872880,3405,3405,3405,3405,0
|
|
20230914,142800,73872880,3405,3405,3405,3405,1388
|
|
20230914,142700,69146740,3405,3405,3405,3405,100
|
|
20230914,142600,68806240,3395,3395,3395,3395,0
|
|
20230914,142500,68806240,3395,3395,3395,3395,0
|
|
20230914,142400,68806240,3395,3395,3395,3395,0
|
|
20230914,142300,68806240,3395,3395,3395,3395,150
|
|
20230914,142200,68296990,3395,3395,3395,3395,0
|
|
20230914,142100,68296990,3395,3395,3395,3395,0
|
|
20230914,142000,68296990,3395,3395,3395,3395,0
|
|
20230914,141900,68296990,3395,3395,3395,3395,0
|
|
20230914,141800,68296990,3395,3395,3395,3395,0
|
|
20230914,141700,68296990,3395,3395,3395,3395,0
|
|
20230914,141600,68296990,3395,3395,3395,3395,0
|
|
20230914,141500,68296990,3395,3395,3395,3395,0
|
|
20230914,141400,68296990,3395,3395,3395,3395,530
|
|
20230914,141300,66497640,3395,3395,3395,3395,0
|
|
20230914,141200,66497640,3395,3395,3395,3395,184
|
|
20230914,141100,65872960,3400,3400,3400,3400,0
|
|
20230914,141000,65872960,3400,3400,3400,3400,0
|
|
20230914,140900,65872960,3400,3400,3400,3400,0
|
|
20230914,140800,65872960,3400,3400,3400,3400,0
|
|
20230914,140700,65872960,3400,3400,3400,3400,0
|
|
20230914,140600,65872960,3400,3400,3400,3400,285
|
|
20230914,140500,64903960,3390,3390,3390,3390,0
|
|
20230914,140400,64903960,3390,3390,3390,3390,0
|
|
20230914,140300,64903960,3390,3390,3390,3390,0
|
|
20230914,140200,64903960,3390,3390,3390,3390,0
|
|
20230914,140100,64903960,3390,3390,3390,3390,0
|
|
20230914,140000,64903960,3390,3390,3390,3390,0
|
|
20230914,135900,64903960,3390,3390,3390,3390,0
|
|
20230914,135800,64903960,3390,3390,3390,3390,0
|
|
20230914,135700,64903960,3390,3390,3390,3390,0
|
|
20230914,135600,64903960,3390,3390,3390,3390,0
|
|
20230914,135500,64903960,3390,3390,3390,3390,0
|
|
20230914,135400,64903960,3390,3390,3390,3390,0
|
|
20230914,135300,64903960,3390,3390,3390,3390,1
|
|
20230914,135200,64900570,3390,3390,3390,3390,0
|
|
20230914,135100,64900570,3390,3400,3400,3390,501
|
|
20230914,135000,63202165,3390,3390,3390,3390,0
|
|
20230914,134900,63202165,3390,3390,3390,3390,0
|
|
20230914,134800,63202165,3390,3390,3390,3390,500
|
|
20230914,134700,61507165,3390,3390,3390,3390,0
|
|
20230914,134600,61507165,3390,3390,3390,3390,0
|
|
20230914,134500,61507165,3390,3390,3390,3390,0
|
|
20230914,134400,61507165,3390,3390,3390,3390,0
|
|
20230914,134300,61507165,3390,3390,3390,3390,0
|
|
20230914,134200,61507165,3390,3390,3390,3390,63
|
|
20230914,134100,61293595,3395,3395,3395,3395,0
|
|
20230914,134000,61293595,3395,3395,3395,3395,0
|
|
20230914,133900,61293595,3395,3395,3395,3395,0
|
|
20230914,133800,61293595,3395,3395,3395,3395,0
|
|
20230914,133700,61293595,3395,3395,3395,3395,4
|
|
20230914,133600,61280015,3400,3400,3400,3400,270
|
|
20230914,133500,60362015,3405,3405,3405,3405,0
|
|
20230914,133400,60362015,3405,3405,3405,3405,0
|
|
20230914,133300,60362015,3405,3405,3405,3405,0
|
|
20230914,133200,60362015,3405,3405,3405,3405,0
|
|
20230914,133100,60362015,3405,3405,3405,3405,0
|
|
20230914,133000,60362015,3405,3405,3405,3405,17
|
|
20230914,132900,60304130,3405,3405,3405,3405,59
|
|
20230914,132800,60103235,3405,3405,3405,3405,0
|
|
20230914,132700,60103235,3405,3405,3405,3405,0
|
|
20230914,132600,60103235,3405,3405,3405,3405,0
|
|
20230914,132500,60103235,3405,3405,3405,3405,0
|
|
20230914,132400,60103235,3405,3405,3405,3405,0
|
|
20230914,132300,60103235,3405,3405,3405,3405,0
|
|
20230914,132200,60103235,3405,3405,3405,3405,50
|
|
20230914,132100,59932985,3405,3405,3405,3405,0
|
|
20230914,132000,59932985,3405,3405,3405,3405,0
|
|
20230914,131900,59932985,3405,3405,3405,3405,0
|
|
20230914,131800,59932985,3405,3405,3405,3405,0
|
|
20230914,131700,59932985,3405,3405,3405,3405,0
|
|
20230914,131600,59932985,3405,3405,3405,3405,0
|
|
20230914,131500,59932985,3405,3405,3405,3405,1
|
|
20230914,131400,59929580,3390,3405,3405,3390,5
|
|
20230914,131300,59912605,3405,3405,3405,3405,10
|
|
20230914,131200,59878555,3405,3405,3405,3405,27
|
|
20230914,131100,59786620,3405,3405,3405,3405,0
|
|
20230914,131000,59786620,3405,3405,3405,3405,0
|
|
20230914,130900,59786620,3405,3405,3405,3405,0
|
|
20230914,130800,59786620,3405,3405,3405,3405,0
|
|
20230914,130700,59786620,3405,3405,3405,3405,1
|
|
20230914,130600,59783215,3405,3405,3405,3405,0
|
|
20230914,130500,59783215,3405,3405,3405,3405,0
|
|
20230914,130400,59783215,3405,3405,3405,3405,0
|
|
20230914,130300,59783215,3405,3405,3405,3405,0
|
|
20230914,130200,59783215,3405,3405,3405,3405,1
|
|
20230914,130100,59779810,3400,3400,3400,3400,140
|
|
20230914,130000,59303810,3400,3400,3400,3400,150
|
|
20230914,125900,58793810,3405,3405,3405,3405,0
|
|
20230914,125800,58793810,3405,3405,3405,3405,1
|
|
20230914,125700,58790405,3410,3410,3410,3410,0
|
|
20230914,125600,58790405,3410,3410,3410,3410,0
|
|
20230914,125500,58790405,3410,3410,3410,3410,0
|
|
20230914,125400,58790405,3410,3410,3410,3410,1450
|
|
20230914,125300,53845905,3410,3410,3410,3410,876
|
|
20230914,125200,50858745,3410,3410,3410,3410,0
|
|
20230914,125100,50858745,3410,3410,3410,3410,0
|
|
20230914,125000,50858745,3410,3400,3410,3380,139
|
|
20230914,124900,50388465,3410,3410,3410,3410,0
|
|
20230914,124800,50388465,3410,3400,3410,3395,4
|
|
20230914,124700,50374860,3410,3410,3410,3410,0
|
|
20230914,124600,50374860,3410,3410,3410,3410,0
|
|
20230914,124500,50374860,3410,3410,3410,3410,0
|
|
20230914,124400,50374860,3410,3410,3410,3410,0
|
|
20230914,124300,50374860,3410,3410,3410,3410,0
|
|
20230914,124200,50374860,3410,3410,3410,3410,0
|
|
20230914,124100,50374860,3410,3410,3410,3410,1
|
|
20230914,124000,50371450,3405,3410,3410,3405,2
|
|
20230914,123900,50364635,3410,3405,3410,3405,5
|
|
20230914,123800,50347605,3410,3400,3410,3400,679
|
|
20230914,123700,48038920,3400,3400,3400,3400,0
|
|
20230914,123600,48038920,3400,3400,3400,3400,0
|
|
20230914,123500,48038920,3400,3400,3400,3400,0
|
|
20230914,123400,48038920,3400,3400,3400,3400,0
|
|
20230914,123300,48038920,3400,3400,3400,3400,0
|
|
20230914,123200,48038920,3400,3395,3400,3395,11
|
|
20230914,123100,48001570,3395,3385,3395,3385,96
|
|
20230914,123000,47676600,3390,3390,3390,3390,1
|
|
20230914,122900,47673210,3395,3395,3395,3395,0
|
|
20230914,122800,47673210,3395,3395,3395,3395,1
|
|
20230914,122700,47669815,3400,3400,3400,3400,0
|
|
20230914,122600,47669815,3400,3400,3400,3400,0
|
|
20230914,122500,47669815,3400,3400,3400,3400,0
|
|
20230914,122400,47669815,3400,3400,3400,3400,1
|
|
20230914,122300,47666415,3400,3400,3400,3400,0
|
|
20230914,122200,47666415,3400,3400,3400,3400,0
|
|
20230914,122100,47666415,3400,3400,3400,3400,0
|
|
20230914,122000,47666415,3400,3400,3400,3400,0
|
|
20230914,121900,47666415,3400,3400,3400,3400,1
|
|
20230914,121800,47663015,3400,3400,3400,3400,0
|
|
20230914,121700,47663015,3400,3400,3400,3400,0
|
|
20230914,121600,47663015,3400,3400,3400,3400,1
|
|
20230914,121500,47659615,3400,3400,3400,3400,0
|
|
20230914,121400,47659615,3400,3400,3400,3400,0
|
|
20230914,121300,47659615,3400,3400,3400,3400,0
|
|
20230914,121200,47659615,3400,3400,3400,3400,0
|
|
20230914,121100,47659615,3400,3400,3400,3400,0
|
|
20230914,121000,47659615,3400,3400,3400,3400,0
|
|
20230914,120900,47659615,3400,3400,3400,3400,0
|
|
20230914,120800,47659615,3400,3400,3400,3400,0
|
|
20230914,120700,47659615,3400,3400,3400,3400,0
|
|
20230914,120600,47659615,3400,3400,3400,3400,0
|
|
20230914,120500,47659615,3400,3400,3400,3400,0
|
|
20230914,120400,47659615,3400,3400,3400,3400,0
|
|
20230914,120300,47659615,3400,3385,3400,3380,303
|
|
20230914,120200,46634075,3400,3400,3400,3400,0
|
|
20230914,120100,46634075,3400,3400,3400,3400,0
|
|
20230914,120000,46634075,3400,3400,3400,3400,0
|
|
20230914,115900,46634075,3400,3400,3400,3400,0
|
|
20230914,115800,46634075,3400,3400,3400,3400,0
|
|
20230914,115700,46634075,3400,3400,3400,3400,0
|
|
20230914,115600,46634075,3400,3400,3400,3400,0
|
|
20230914,115500,46634075,3400,3400,3400,3400,0
|
|
20230914,115400,46634075,3400,3400,3400,3400,0
|
|
20230914,115300,46634075,3400,3400,3400,3400,0
|
|
20230914,115200,46634075,3400,3400,3400,3400,0
|
|
20230914,115100,46634075,3400,3400,3400,3400,150
|
|
20230914,115000,46124075,3400,3400,3400,3400,1
|
|
20230914,114900,46120675,3400,3400,3400,3400,0
|
|
20230914,114800,46120675,3400,3400,3400,3400,0
|
|
20230914,114700,46120675,3400,3400,3400,3400,0
|
|
20230914,114600,46120675,3400,3400,3400,3400,0
|
|
20230914,114500,46120675,3400,3385,3400,3385,5
|
|
20230914,114400,46103720,3385,3395,3400,3385,1016
|
|
20230914,114300,42654500,3395,3395,3395,3395,0
|
|
20230914,114200,42654500,3395,3395,3395,3395,0
|
|
20230914,114100,42654500,3395,3395,3395,3395,4
|
|
20230914,114000,42640920,3395,3395,3395,3395,3
|
|
20230914,113900,42630735,3380,3385,3385,3380,19
|
|
20230914,113800,42566510,3395,3395,3395,3395,0
|
|
20230914,113700,42566510,3395,3385,3395,3385,144
|
|
20230914,113600,42079060,3390,3390,3390,3390,157
|
|
20230914,113500,41546830,3395,3395,3395,3395,0
|
|
20230914,113400,41546830,3395,3395,3395,3395,0
|
|
20230914,113300,41546830,3395,3390,3395,3390,2
|
|
20230914,113200,41540045,3395,3395,3395,3395,0
|
|
20230914,113100,41540045,3395,3395,3395,3395,0
|
|
20230914,113000,41540045,3395,3390,3395,3390,36
|
|
20230914,112900,41418000,3395,3395,3395,3395,5
|
|
20230914,112800,41401025,3395,3395,3395,3395,13
|
|
20230914,112700,41356890,3395,3395,3395,3395,0
|
|
20230914,112600,41356890,3395,3395,3395,3395,0
|
|
20230914,112500,41356890,3395,3395,3395,3395,4
|
|
20230914,112400,41343310,3390,3390,3390,3390,809
|
|
20230914,112300,38600800,3390,3390,3390,3390,0
|
|
20230914,112200,38600800,3390,3390,3390,3390,0
|
|
20230914,112100,38600800,3390,3390,3390,3390,0
|
|
20230914,112000,38600800,3390,3390,3390,3390,0
|
|
20230914,111900,38600800,3390,3390,3390,3390,0
|
|
20230914,111800,38600800,3390,3390,3390,3390,0
|
|
20230914,111700,38600800,3390,3385,3390,3385,209
|
|
20230914,111600,37892825,3385,3380,3385,3380,65
|
|
20230914,111500,37673110,3380,3380,3380,3380,680
|
|
20230914,111400,35374710,3380,3380,3380,3380,1
|
|
20230914,111300,35371330,3380,3380,3380,3380,0
|
|
20230914,111200,35371330,3380,3380,3380,3380,500
|
|
20230914,111100,33681330,3385,3385,3385,3385,0
|
|
20230914,111000,33681330,3385,3385,3385,3385,0
|
|
20230914,110900,33681330,3385,3385,3385,3385,0
|
|
20230914,110800,33681330,3385,3385,3385,3385,0
|
|
20230914,110700,33681330,3385,3385,3385,3385,0
|
|
20230914,110600,33681330,3385,3385,3385,3385,0
|
|
20230914,110500,33681330,3385,3385,3385,3385,0
|
|
20230914,110400,33681330,3385,3385,3385,3385,0
|
|
20230914,110300,33681330,3385,3385,3385,3385,0
|
|
20230914,110200,33681330,3385,3385,3385,3385,0
|
|
20230914,110100,33681330,3385,3385,3385,3385,2
|
|
20230914,110000,33674560,3385,3385,3385,3385,0
|
|
20230914,105900,33674560,3385,3385,3385,3385,0
|
|
20230914,105800,33674560,3385,3385,3385,3385,0
|
|
20230914,105700,33674560,3385,3385,3385,3385,0
|
|
20230914,105600,33674560,3385,3385,3385,3385,0
|
|
20230914,105500,33674560,3385,3385,3385,3385,0
|
|
20230914,105400,33674560,3385,3385,3385,3385,0
|
|
20230914,105300,33674560,3385,3385,3385,3385,0
|
|
20230914,105200,33674560,3385,3385,3385,3385,0
|
|
20230914,105100,33674560,3385,3385,3385,3385,0
|
|
20230914,105000,33674560,3385,3385,3385,3385,0
|
|
20230914,104900,33674560,3385,3385,3385,3385,0
|
|
20230914,104800,33674560,3385,3385,3385,3385,1
|
|
20230914,104700,33671175,3385,3385,3385,3385,1
|
|
20230914,104600,33667790,3385,3375,3385,3375,101
|
|
20230914,104500,33326905,3385,3385,3385,3385,0
|
|
20230914,104400,33326905,3385,3385,3385,3385,0
|
|
20230914,104300,33326905,3385,3385,3385,3385,0
|
|
20230914,104200,33326905,3385,3385,3385,3385,1
|
|
20230914,104100,33323520,3390,3390,3390,3390,0
|
|
20230914,104000,33323520,3390,3375,3390,3370,101
|
|
20230914,103900,32982945,3390,3390,3390,3390,0
|
|
20230914,103800,32982945,3390,3390,3390,3390,0
|
|
20230914,103700,32982945,3390,3390,3390,3390,0
|
|
20230914,103600,32982945,3390,3380,3390,3380,11
|
|
20230914,103500,32945755,3370,3370,3370,3370,10
|
|
20230914,103400,32912055,3390,3390,3390,3390,0
|
|
20230914,103300,32912055,3390,3375,3390,3375,103
|
|
20230914,103200,32564415,3390,3390,3390,3390,0
|
|
20230914,103100,32564415,3390,3390,3390,3390,0
|
|
20230914,103000,32564415,3390,3390,3390,3390,0
|
|
20230914,102900,32564415,3390,3390,3390,3390,0
|
|
20230914,102800,32564415,3390,3390,3390,3390,0
|
|
20230914,102700,32564415,3390,3390,3390,3390,0
|
|
20230914,102600,32564415,3390,3390,3390,3390,5
|
|
20230914,102500,32547465,3390,3390,3390,3390,0
|
|
20230914,102400,32547465,3390,3390,3390,3390,0
|
|
20230914,102300,32547465,3390,3390,3390,3390,0
|
|
20230914,102200,32547465,3390,3375,3390,3375,107
|
|
20230914,102100,32186280,3390,3390,3390,3390,0
|
|
20230914,102000,32186280,3390,3390,3390,3390,0
|
|
20230914,101900,32186280,3390,3390,3390,3390,10
|
|
20230914,101800,32152380,3390,3380,3390,3380,11
|
|
20230914,101700,32115190,3390,3380,3390,3380,502
|
|
20230914,101600,30418410,3380,3380,3380,3380,0
|
|
20230914,101500,30418410,3380,3380,3380,3380,0
|
|
20230914,101400,30418410,3380,3380,3380,3380,0
|
|
20230914,101300,30418410,3380,3380,3380,3380,50
|
|
20230914,101200,30249410,3380,3380,3380,3380,0
|
|
20230914,101100,30249410,3380,3380,3380,3380,0
|
|
20230914,101000,30249410,3380,3380,3380,3380,0
|
|
20230914,100900,30249410,3380,3380,3380,3380,0
|
|
20230914,100800,30249410,3380,3380,3380,3380,0
|
|
20230914,100700,30249410,3380,3380,3380,3380,200
|
|
20230914,100600,29573410,3380,3370,3380,3370,72
|
|
20230914,100500,29330450,3370,3370,3370,3370,50
|
|
20230914,100400,29161950,3380,3370,3380,3370,2
|
|
20230914,100300,29155200,3380,3380,3380,3380,0
|
|
20230914,100200,29155200,3380,3380,3380,3380,0
|
|
20230914,100100,29155200,3380,3375,3380,3375,2
|
|
20230914,100000,29148445,3380,3380,3380,3380,0
|
|
20230914,095900,29148445,3380,3380,3380,3380,200
|
|
20230914,095800,28472445,3380,3380,3380,3380,2
|
|
20230914,095700,28465685,3370,3370,3370,3370,1
|
|
20230914,095600,28462315,3380,3380,3380,3380,1
|
|
20230914,095500,28458935,3370,3370,3370,3370,6
|
|
20230914,095400,28438715,3380,3380,3380,3380,0
|
|
20230914,095300,28438715,3380,3380,3380,3380,0
|
|
20230914,095200,28438715,3380,3380,3380,3380,1
|
|
20230914,095100,28435335,3365,3370,3370,3365,300
|
|
20230914,095000,27425315,3380,3380,3380,3380,0
|
|
20230914,094900,27425315,3380,3370,3380,3370,402
|
|
20230914,094800,26070555,3380,3380,3380,3380,0
|
|
20230914,094700,26070555,3380,3380,3380,3380,0
|
|
20230914,094600,26070555,3380,3380,3380,3380,0
|
|
20230914,094500,26070555,3380,3380,3380,3380,1
|
|
20230914,094400,26067175,3380,3380,3380,3380,0
|
|
20230914,094300,26067175,3380,3380,3380,3380,10
|
|
20230914,094200,26033375,3380,3380,3380,3380,3
|
|
20230914,094100,26023235,3380,3380,3380,3380,0
|
|
20230914,094000,26023235,3380,3380,3380,3380,0
|
|
20230914,093900,26023235,3380,3380,3380,3380,0
|
|
20230914,093800,26023235,3380,3380,3380,3380,0
|
|
20230914,093700,26023235,3380,3370,3380,3370,501
|
|
20230914,093600,24334855,3380,3380,3380,3380,0
|
|
20230914,093500,24334855,3380,3380,3380,3380,0
|
|
20230914,093400,24334855,3380,3380,3380,3380,1
|
|
20230914,093300,24331475,3380,3380,3380,3380,0
|
|
20230914,093200,24331475,3380,3380,3380,3380,0
|
|
20230914,093100,24331475,3380,3380,3380,3380,1
|
|
20230914,093000,24328095,3380,3380,3380,3380,10
|
|
20230914,092900,24294295,3380,3380,3380,3380,0
|
|
20230914,092800,24294295,3380,3370,3380,3370,5
|
|
20230914,092700,24277435,3370,3370,3380,3370,421
|
|
20230914,092600,22858655,3370,3370,3370,3370,50
|
|
20230914,092500,22690155,3365,3370,3390,3365,712
|
|
20230914,092400,20291195,3390,3390,3390,3370,304
|
|
20230914,092300,19266635,3380,3380,3380,3380,31
|
|
20230914,092200,19161855,3390,3390,3390,3390,1
|
|
20230914,092100,19158465,3385,3385,3385,3385,0
|
|
20230914,092000,19158465,3385,3380,3385,3380,580
|
|
20230914,091900,17195205,3390,3390,3390,3390,0
|
|
20230914,091800,17195205,3390,3370,3390,3370,302
|
|
20230914,091700,16177425,3390,3390,3390,3390,0
|
|
20230914,091600,16177425,3390,3370,3390,3370,6
|
|
20230914,091500,16157165,3390,3390,3390,3390,0
|
|
20230914,091400,16157165,3390,3370,3390,3370,9
|
|
20230914,091300,16126815,3390,3385,3390,3380,655
|
|
20230914,091200,13912340,3390,3390,3390,3390,90
|
|
20230914,091100,13607240,3390,3385,3390,3385,301
|
|
20230914,091000,12588350,3385,3380,3385,3380,299
|
|
20230914,090900,11577725,3380,3375,3380,3375,102
|
|
20230914,090800,11233465,3370,3380,3380,3370,360
|
|
20230914,090700,10018950,3385,3385,3385,3385,2
|
|
20230914,090600,10012180,3390,3390,3390,3390,2
|
|
20230914,090500,10005400,3395,3395,3395,3395,2
|
|
20230914,090400,9998610,3400,3400,3400,3400,0
|
|
20230914,090300,9998610,3400,3400,3400,3400,4
|
|
20230914,090200,9985010,3400,3400,3400,3400,12
|
|
20230914,090100,9944210,3445,3445,3445,3445,0
|
|
20230914,090000,9944210,3445,3360,3445,3360,2957
|