604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190100,145006595,4350,4350,4350,4350,1124
|
|
20230906,190000,145006595,4350,4350,4350,4350,0
|
|
20230906,185900,145006595,4350,4350,4350,4350,0
|
|
20230906,185800,145006595,4350,4350,4350,4350,0
|
|
20230906,185700,145006595,4350,4350,4350,4350,0
|
|
20230906,185600,145006595,4350,4350,4350,4350,0
|
|
20230906,185500,145006595,4350,4350,4350,4350,0
|
|
20230906,185400,145006595,4350,4350,4350,4350,0
|
|
20230906,185300,145006595,4350,4350,4350,4350,0
|
|
20230906,185200,145006595,4350,4350,4350,4350,0
|
|
20230906,185100,145006595,4350,4350,4350,4350,0
|
|
20230906,185000,145006595,4350,4350,4350,4350,0
|
|
20230906,184900,145006595,4350,4350,4350,4350,0
|
|
20230906,184800,145006595,4350,4350,4350,4350,0
|
|
20230906,184700,145006595,4350,4350,4350,4350,0
|
|
20230906,184600,145006595,4350,4350,4350,4350,0
|
|
20230906,184500,145006595,4350,4350,4350,4350,0
|
|
20230906,184400,145006595,4350,4350,4350,4350,0
|
|
20230906,184300,145006595,4350,4350,4350,4350,0
|
|
20230906,184200,145006595,4350,4350,4350,4350,0
|
|
20230906,184100,145006595,4350,4350,4350,4350,0
|
|
20230906,184000,145006595,4350,4350,4350,4350,0
|
|
20230906,183900,145006595,4350,4350,4350,4350,0
|
|
20230906,183800,145006595,4350,4350,4350,4350,0
|
|
20230906,183700,145006595,4350,4350,4350,4350,0
|
|
20230906,183600,145006595,4350,4350,4350,4350,0
|
|
20230906,183500,145006595,4350,4350,4350,4350,0
|
|
20230906,183400,145006595,4350,4350,4350,4350,0
|
|
20230906,183300,145006595,4350,4350,4350,4350,0
|
|
20230906,183200,145006595,4350,4350,4350,4350,0
|
|
20230906,183100,145006595,4350,4350,4350,4350,1124
|
|
20230906,183000,145006595,4350,4350,4350,4350,0
|
|
20230906,182900,145006595,4350,4350,4350,4350,0
|
|
20230906,182800,145006595,4350,4350,4350,4350,0
|
|
20230906,182700,145006595,4350,4350,4350,4350,0
|
|
20230906,182600,145006595,4350,4350,4350,4350,0
|
|
20230906,182500,145006595,4350,4350,4350,4350,0
|
|
20230906,182400,145006595,4350,4350,4350,4350,0
|
|
20230906,182300,145006595,4350,4350,4350,4350,0
|
|
20230906,182200,145006595,4350,4350,4350,4350,0
|
|
20230906,182100,145006595,4350,4350,4350,4350,0
|
|
20230906,182000,145006595,4350,4350,4350,4350,0
|
|
20230906,181900,145006595,4350,4350,4350,4350,0
|
|
20230906,181800,145006595,4350,4350,4350,4350,0
|
|
20230906,181700,145006595,4350,4350,4350,4350,0
|
|
20230906,181600,145006595,4350,4350,4350,4350,0
|
|
20230906,181500,145006595,4350,4350,4350,4350,0
|
|
20230906,181400,145006595,4350,4350,4350,4350,0
|
|
20230906,181300,145006595,4350,4350,4350,4350,0
|
|
20230906,181200,145006595,4350,4350,4350,4350,0
|
|
20230906,181100,145006595,4350,4350,4350,4350,0
|
|
20230906,181000,145006595,4350,4350,4350,4350,0
|
|
20230906,180900,145006595,4350,4350,4350,4350,0
|
|
20230906,180800,145006595,4350,4350,4350,4350,0
|
|
20230906,180700,145006595,4350,4350,4350,4350,0
|
|
20230906,180600,145006595,4350,4350,4350,4350,0
|
|
20230906,180500,145006595,4350,4350,4350,4350,0
|
|
20230906,180400,145006595,4350,4350,4350,4350,0
|
|
20230906,180300,145006595,4350,4350,4350,4350,0
|
|
20230906,180200,145006595,4350,4350,4350,4350,0
|
|
20230906,180100,145006595,4350,4350,4350,4350,1124
|
|
20230906,180000,145006595,4350,4350,4350,4350,0
|
|
20230906,175900,145006595,4350,4350,4350,4350,0
|
|
20230906,175800,145006595,4350,4350,4350,4350,0
|
|
20230906,175700,145006595,4350,4350,4350,4350,0
|
|
20230906,175600,145006595,4350,4350,4350,4350,0
|
|
20230906,175500,145006595,4350,4350,4350,4350,0
|
|
20230906,175400,145006595,4350,4350,4350,4350,0
|
|
20230906,175300,145006595,4350,4350,4350,4350,0
|
|
20230906,175200,145006595,4350,4350,4350,4350,0
|
|
20230906,175100,145006595,4350,4350,4350,4350,0
|
|
20230906,175000,145006595,4350,4350,4350,4350,0
|
|
20230906,174900,145006595,4350,4350,4350,4350,0
|
|
20230906,174800,145006595,4350,4350,4350,4350,0
|
|
20230906,174700,145006595,4350,4350,4350,4350,0
|
|
20230906,174600,145006595,4350,4350,4350,4350,0
|
|
20230906,174500,145006595,4350,4350,4350,4350,0
|
|
20230906,174400,145006595,4350,4350,4350,4350,0
|
|
20230906,174300,145006595,4350,4350,4350,4350,0
|
|
20230906,174200,145006595,4350,4350,4350,4350,0
|
|
20230906,174100,145006595,4350,4350,4350,4350,0
|
|
20230906,174000,145006595,4350,4350,4350,4350,0
|
|
20230906,173900,145006595,4350,4350,4350,4350,0
|
|
20230906,173800,145006595,4350,4350,4350,4350,0
|
|
20230906,173700,145006595,4350,4350,4350,4350,0
|
|
20230906,173600,145006595,4350,4350,4350,4350,0
|
|
20230906,173500,145006595,4350,4350,4350,4350,0
|
|
20230906,173400,145006595,4350,4350,4350,4350,0
|
|
20230906,173300,145006595,4350,4350,4350,4350,0
|
|
20230906,173200,145006595,4350,4350,4350,4350,0
|
|
20230906,173100,145006595,4350,4350,4350,4350,1124
|
|
20230906,173000,145006595,4350,4350,4350,4350,0
|
|
20230906,172900,145006595,4350,4350,4350,4350,0
|
|
20230906,172800,145006595,4350,4350,4350,4350,0
|
|
20230906,172700,145006595,4350,4350,4350,4350,0
|
|
20230906,172600,145006595,4350,4350,4350,4350,0
|
|
20230906,172500,145006595,4350,4350,4350,4350,0
|
|
20230906,172400,145006595,4350,4350,4350,4350,0
|
|
20230906,172300,145006595,4350,4350,4350,4350,0
|
|
20230906,172200,145006595,4350,4350,4350,4350,0
|
|
20230906,172100,145006595,4350,4350,4350,4350,0
|
|
20230906,172000,145006595,4350,4350,4350,4350,0
|
|
20230906,171900,145006595,4350,4350,4350,4350,0
|
|
20230906,171800,145006595,4350,4350,4350,4350,0
|
|
20230906,171700,145006595,4350,4350,4350,4350,0
|
|
20230906,171600,145006595,4350,4350,4350,4350,0
|
|
20230906,171500,145006595,4350,4350,4350,4350,0
|
|
20230906,171400,145006595,4350,4350,4350,4350,0
|
|
20230906,171300,145006595,4350,4350,4350,4350,0
|
|
20230906,171200,145006595,4350,4350,4350,4350,0
|
|
20230906,171100,145006595,4350,4350,4350,4350,0
|
|
20230906,171000,145006595,4350,4350,4350,4350,0
|
|
20230906,170900,145006595,4350,4350,4350,4350,0
|
|
20230906,170800,145006595,4350,4350,4350,4350,0
|
|
20230906,170700,145006595,4350,4350,4350,4350,0
|
|
20230906,170600,145006595,4350,4350,4350,4350,0
|
|
20230906,170500,145006595,4350,4350,4350,4350,0
|
|
20230906,170400,145006595,4350,4350,4350,4350,0
|
|
20230906,170300,145006595,4350,4350,4350,4350,0
|
|
20230906,170200,145006595,4350,4350,4350,4350,0
|
|
20230906,170100,145006595,4350,4350,4350,4350,1124
|
|
20230906,170000,145006595,4350,4350,4350,4350,0
|
|
20230906,165900,145006595,4350,4350,4350,4350,0
|
|
20230906,165800,145006595,4350,4350,4350,4350,0
|
|
20230906,165700,145006595,4350,4350,4350,4350,0
|
|
20230906,165600,145006595,4350,4350,4350,4350,0
|
|
20230906,165500,145006595,4350,4350,4350,4350,0
|
|
20230906,165400,145006595,4350,4350,4350,4350,0
|
|
20230906,165300,145006595,4350,4350,4350,4350,0
|
|
20230906,165200,145006595,4350,4350,4350,4350,0
|
|
20230906,165100,145006595,4350,4350,4350,4350,0
|
|
20230906,165000,145006595,4350,4350,4350,4350,0
|
|
20230906,164900,145006595,4350,4350,4350,4350,0
|
|
20230906,164800,145006595,4350,4350,4350,4350,0
|
|
20230906,164700,145006595,4350,4350,4350,4350,0
|
|
20230906,164600,145006595,4350,4350,4350,4350,0
|
|
20230906,164500,145006595,4350,4350,4350,4350,0
|
|
20230906,164400,145006595,4350,4350,4350,4350,0
|
|
20230906,164300,145006595,4350,4350,4350,4350,0
|
|
20230906,164200,145006595,4350,4350,4350,4350,0
|
|
20230906,164100,145006595,4350,4350,4350,4350,0
|
|
20230906,164000,145006595,4350,4350,4350,4350,0
|
|
20230906,163900,145006595,4350,4350,4350,4350,0
|
|
20230906,163800,145006595,4350,4350,4350,4350,0
|
|
20230906,163700,145006595,4350,4350,4350,4350,0
|
|
20230906,163600,145006595,4350,4350,4350,4350,0
|
|
20230906,163500,145006595,4350,4350,4350,4350,0
|
|
20230906,163400,145006595,4350,4350,4350,4350,0
|
|
20230906,163300,145006595,4350,4350,4350,4350,0
|
|
20230906,163200,145006595,4350,4350,4350,4350,0
|
|
20230906,163100,145006595,4350,4350,4350,4350,1124
|
|
20230906,163000,145006595,4350,4350,4350,4350,0
|
|
20230906,162900,145006595,4350,4350,4350,4350,0
|
|
20230906,162800,145006595,4350,4350,4350,4350,0
|
|
20230906,162700,145006595,4350,4350,4350,4350,0
|
|
20230906,162600,145006595,4350,4350,4350,4350,0
|
|
20230906,162500,145006595,4350,4350,4350,4350,0
|
|
20230906,162400,145006595,4350,4350,4350,4350,0
|
|
20230906,162300,145006595,4350,4350,4350,4350,0
|
|
20230906,162200,145006595,4350,4350,4350,4350,0
|
|
20230906,162100,145006595,4350,4350,4350,4350,0
|
|
20230906,162000,145006595,4350,4350,4350,4350,0
|
|
20230906,161900,145006595,4350,4350,4350,4350,0
|
|
20230906,161800,145006595,4350,4350,4350,4350,0
|
|
20230906,161700,145006595,4350,4350,4350,4350,0
|
|
20230906,161600,145006595,4350,4350,4350,4350,0
|
|
20230906,161500,145006595,4350,4350,4350,4350,0
|
|
20230906,161400,145006595,4350,4350,4350,4350,0
|
|
20230906,161300,145006595,4350,4350,4350,4350,0
|
|
20230906,161200,145006595,4350,4350,4350,4350,0
|
|
20230906,161100,145006595,4350,4350,4350,4350,0
|
|
20230906,161000,145006595,4350,4350,4350,4350,0
|
|
20230906,160900,145006595,4350,4350,4350,4350,0
|
|
20230906,160800,145006595,4350,4350,4350,4350,0
|
|
20230906,160700,145006595,4350,4350,4350,4350,0
|
|
20230906,160600,145006595,4350,4350,4350,4350,0
|
|
20230906,160500,145006595,4350,4350,4350,4350,0
|
|
20230906,160400,145006595,4350,4350,4350,4350,0
|
|
20230906,160300,145006595,4350,4350,4350,4350,0
|
|
20230906,160200,145006595,4350,4350,4350,4350,0
|
|
20230906,160100,145006595,4350,4350,4350,4350,1124
|
|
20230906,160000,145006595,4350,4350,4350,4350,0
|
|
20230906,155900,145006595,4350,4350,4350,4350,0
|
|
20230906,155800,145006595,4350,4350,4350,4350,0
|
|
20230906,155700,145006595,4350,4350,4350,4350,0
|
|
20230906,155600,145006595,4350,4350,4350,4350,0
|
|
20230906,155500,145006595,4350,4350,4350,4350,0
|
|
20230906,155400,145006595,4350,4350,4350,4350,0
|
|
20230906,155300,145006595,4350,4350,4350,4350,0
|
|
20230906,155200,145006595,4350,4350,4350,4350,0
|
|
20230906,155100,145006595,4350,4350,4350,4350,0
|
|
20230906,155000,145006595,4350,4350,4350,4350,0
|
|
20230906,154900,145006595,4350,4350,4350,4350,0
|
|
20230906,154800,145006595,4350,4350,4350,4350,0
|
|
20230906,154700,145006595,4350,4350,4350,4350,0
|
|
20230906,154600,145006595,4350,4350,4350,4350,0
|
|
20230906,154500,145006595,4350,4350,4350,4350,0
|
|
20230906,154400,145006595,4350,4350,4350,4350,0
|
|
20230906,154300,145006595,4350,4350,4350,4350,0
|
|
20230906,154200,145006595,4350,4350,4350,4350,0
|
|
20230906,154100,145006595,4350,4350,4350,4350,0
|
|
20230906,154000,145006595,4350,4350,4350,4350,0
|
|
20230906,153900,145006595,4350,4350,4350,4350,0
|
|
20230906,153800,145006595,4350,4350,4350,4350,0
|
|
20230906,153700,145006595,4350,4350,4350,4350,0
|
|
20230906,153600,145006595,4350,4350,4350,4350,0
|
|
20230906,153500,145006595,4350,4350,4350,4350,0
|
|
20230906,153400,145006595,4350,4350,4350,4350,0
|
|
20230906,153300,145006595,4350,4350,4350,4350,0
|
|
20230906,153200,145006595,4350,4350,4350,4350,0
|
|
20230906,153100,145006595,4350,4350,4350,4350,1124
|
|
20230906,153000,145006595,4350,4350,4350,4350,1124
|
|
20230906,152900,140117195,4360,4360,4360,4360,0
|
|
20230906,152800,140117195,4360,4360,4360,4360,0
|
|
20230906,152700,140117195,4360,4360,4360,4360,0
|
|
20230906,152600,140117195,4360,4360,4360,4360,0
|
|
20230906,152500,140117195,4360,4360,4360,4360,0
|
|
20230906,152400,140117195,4360,4360,4360,4360,0
|
|
20230906,152300,140117195,4360,4360,4360,4360,0
|
|
20230906,152200,140117195,4360,4360,4360,4360,0
|
|
20230906,152100,140117195,4360,4360,4360,4360,0
|
|
20230906,152000,140117195,4360,4360,4360,4360,0
|
|
20230906,151900,140117195,4360,4360,4360,4360,0
|
|
20230906,151800,140117195,4360,4360,4360,4360,0
|
|
20230906,151700,140117195,4360,4360,4360,4360,232
|
|
20230906,151600,139105675,4360,4360,4360,4360,100
|
|
20230906,151500,138669675,4360,4360,4360,4360,1
|
|
20230906,151400,138665315,4355,4360,4360,4355,1499
|
|
20230906,151300,132137120,4355,4355,4355,4355,94
|
|
20230906,151200,131727750,4355,4355,4355,4355,500
|
|
20230906,151100,129550250,4355,4360,4360,4355,874
|
|
20230906,151000,125741475,4360,4360,4360,4360,0
|
|
20230906,150900,125741475,4360,4360,4360,4360,0
|
|
20230906,150800,125741475,4360,4360,4360,4360,116
|
|
20230906,150700,125235715,4360,4360,4360,4360,80
|
|
20230906,150600,124886915,4365,4365,4365,4365,0
|
|
20230906,150500,124886915,4365,4365,4365,4365,400
|
|
20230906,150400,123140915,4365,4365,4365,4365,0
|
|
20230906,150300,123140915,4365,4365,4365,4365,0
|
|
20230906,150200,123140915,4365,4365,4365,4365,6
|
|
20230906,150100,123114725,4365,4365,4365,4365,0
|
|
20230906,150000,123114725,4365,4365,4365,4365,113
|
|
20230906,145900,122621480,4365,4365,4365,4365,0
|
|
20230906,145800,122621480,4365,4365,4365,4365,0
|
|
20230906,145700,122621480,4365,4365,4365,4365,3
|
|
20230906,145600,122608385,4360,4360,4360,4360,0
|
|
20230906,145500,122608385,4360,4360,4360,4360,0
|
|
20230906,145400,122608385,4360,4360,4360,4360,0
|
|
20230906,145300,122608385,4360,4360,4360,4360,0
|
|
20230906,145200,122608385,4360,4360,4360,4360,0
|
|
20230906,145100,122608385,4360,4360,4360,4360,0
|
|
20230906,145000,122608385,4360,4360,4360,4360,0
|
|
20230906,144900,122608385,4360,4370,4370,4360,1456
|
|
20230906,144800,116251745,4365,4365,4365,4365,0
|
|
20230906,144700,116251745,4365,4365,4365,4365,50
|
|
20230906,144600,116033495,4365,4365,4365,4365,0
|
|
20230906,144500,116033495,4365,4375,4375,4365,588
|
|
20230906,144400,113464345,4375,4375,4375,4375,0
|
|
20230906,144300,113464345,4375,4375,4375,4375,0
|
|
20230906,144200,113464345,4375,4375,4375,4375,0
|
|
20230906,144100,113464345,4375,4375,4375,4375,3
|
|
20230906,144000,113451220,4370,4370,4370,4370,0
|
|
20230906,143900,113451220,4370,4370,4370,4370,0
|
|
20230906,143800,113451220,4370,4370,4370,4370,0
|
|
20230906,143700,113451220,4370,4370,4370,4370,0
|
|
20230906,143600,113451220,4370,4370,4370,4370,0
|
|
20230906,143500,113451220,4370,4370,4370,4370,0
|
|
20230906,143400,113451220,4370,4370,4370,4370,5
|
|
20230906,143300,113429370,4390,4390,4390,4390,0
|
|
20230906,143200,113429370,4390,4390,4390,4390,0
|
|
20230906,143100,113429370,4390,4390,4390,4390,0
|
|
20230906,143000,113429370,4390,4390,4390,4390,0
|
|
20230906,142900,113429370,4390,4390,4390,4390,0
|
|
20230906,142800,113429370,4390,4390,4390,4390,0
|
|
20230906,142700,113429370,4390,4390,4390,4390,30
|
|
20230906,142600,113297670,4370,4370,4370,4370,0
|
|
20230906,142500,113297670,4370,4385,4385,4370,993
|
|
20230906,142400,108951230,4390,4390,4390,4390,0
|
|
20230906,142300,108951230,4390,4390,4390,4390,0
|
|
20230906,142200,108951230,4390,4390,4390,4390,0
|
|
20230906,142100,108951230,4390,4390,4390,4390,563
|
|
20230906,142000,106479660,4390,4390,4390,4390,0
|
|
20230906,141900,106479660,4390,4390,4390,4390,0
|
|
20230906,141800,106479660,4390,4390,4390,4390,0
|
|
20230906,141700,106479660,4390,4390,4390,4390,0
|
|
20230906,141600,106479660,4390,4390,4390,4390,0
|
|
20230906,141500,106479660,4390,4390,4390,4390,0
|
|
20230906,141400,106479660,4390,4390,4390,4390,0
|
|
20230906,141300,106479660,4390,4390,4390,4390,0
|
|
20230906,141200,106479660,4390,4390,4390,4390,0
|
|
20230906,141100,106479660,4390,4390,4390,4390,0
|
|
20230906,141000,106479660,4390,4390,4390,4390,11
|
|
20230906,140900,106431370,4390,4390,4390,4390,0
|
|
20230906,140800,106431370,4390,4390,4390,4390,0
|
|
20230906,140700,106431370,4390,4390,4390,4390,0
|
|
20230906,140600,106431370,4390,4390,4390,4390,0
|
|
20230906,140500,106431370,4390,4390,4390,4390,8
|
|
20230906,140400,106396250,4390,4390,4390,4390,8
|
|
20230906,140300,106361130,4390,4390,4390,4390,221
|
|
20230906,140200,105390940,4395,4395,4395,4395,1
|
|
20230906,140100,105386545,4395,4395,4395,4395,0
|
|
20230906,140000,105386545,4395,4395,4395,4395,7
|
|
20230906,135900,105355780,4390,4390,4390,4390,0
|
|
20230906,135800,105355780,4390,4390,4390,4390,20
|
|
20230906,135700,105267980,4390,4390,4390,4390,0
|
|
20230906,135600,105267980,4390,4390,4390,4390,0
|
|
20230906,135500,105267980,4390,4390,4390,4390,3
|
|
20230906,135400,105254810,4390,4390,4390,4390,3
|
|
20230906,135300,105241640,4390,4390,4390,4390,101
|
|
20230906,135200,104798250,4390,4390,4390,4390,2
|
|
20230906,135100,104789470,4390,4390,4390,4390,63
|
|
20230906,135000,104512900,4390,4390,4390,4390,0
|
|
20230906,134900,104512900,4390,4390,4390,4390,0
|
|
20230906,134800,104512900,4390,4390,4390,4390,0
|
|
20230906,134700,104512900,4390,4390,4390,4390,0
|
|
20230906,134600,104512900,4390,4390,4390,4390,0
|
|
20230906,134500,104512900,4390,4390,4390,4390,0
|
|
20230906,134400,104512900,4390,4390,4390,4390,0
|
|
20230906,134300,104512900,4390,4390,4390,4390,0
|
|
20230906,134200,104512900,4390,4390,4390,4390,0
|
|
20230906,134100,104512900,4390,4390,4390,4390,0
|
|
20230906,134000,104512900,4390,4390,4390,4390,0
|
|
20230906,133900,104512900,4390,4390,4390,4390,0
|
|
20230906,133800,104512900,4390,4390,4390,4390,0
|
|
20230906,133700,104512900,4390,4390,4390,4390,5
|
|
20230906,133600,104490950,4390,4390,4390,4390,5
|
|
20230906,133500,104469000,4390,4390,4390,4390,147
|
|
20230906,133400,103823670,4390,4390,4390,4390,1
|
|
20230906,133300,103819280,4395,4395,4395,4395,41
|
|
20230906,133200,103639085,4390,4390,4390,4390,0
|
|
20230906,133100,103639085,4390,4390,4390,4390,0
|
|
20230906,133000,103639085,4390,4390,4390,4390,0
|
|
20230906,132900,103639085,4390,4390,4390,4390,0
|
|
20230906,132800,103639085,4390,4390,4390,4390,0
|
|
20230906,132700,103639085,4390,4390,4390,4390,0
|
|
20230906,132600,103639085,4390,4390,4390,4390,3
|
|
20230906,132500,103625915,4395,4395,4395,4395,0
|
|
20230906,132400,103625915,4395,4395,4395,4395,0
|
|
20230906,132300,103625915,4395,4395,4395,4395,0
|
|
20230906,132200,103625915,4395,4395,4395,4395,0
|
|
20230906,132100,103625915,4395,4395,4395,4395,0
|
|
20230906,132000,103625915,4395,4395,4395,4395,0
|
|
20230906,131900,103625915,4395,4395,4395,4395,0
|
|
20230906,131800,103625915,4395,4395,4395,4395,5
|
|
20230906,131700,103603940,4390,4390,4390,4390,0
|
|
20230906,131600,103603940,4390,4390,4390,4390,0
|
|
20230906,131500,103603940,4390,4390,4390,4390,0
|
|
20230906,131400,103603940,4390,4395,4395,4390,258
|
|
20230906,131300,102471065,4395,4395,4395,4395,0
|
|
20230906,131200,102471065,4395,4395,4395,4395,0
|
|
20230906,131100,102471065,4395,4395,4395,4395,0
|
|
20230906,131000,102471065,4395,4395,4395,4395,0
|
|
20230906,130900,102471065,4395,4395,4395,4395,0
|
|
20230906,130800,102471065,4395,4395,4395,4395,0
|
|
20230906,130700,102471065,4395,4395,4395,4395,0
|
|
20230906,130600,102471065,4395,4395,4395,4395,264
|
|
20230906,130500,101310785,4400,4400,4400,4400,0
|
|
20230906,130400,101310785,4400,4400,4400,4400,5
|
|
20230906,130300,101288785,4400,4400,4400,4400,0
|
|
20230906,130200,101288785,4400,4400,4400,4400,0
|
|
20230906,130100,101288785,4400,4400,4400,4400,0
|
|
20230906,130000,101288785,4400,4400,4400,4400,40
|
|
20230906,125900,101112785,4400,4400,4400,4400,0
|
|
20230906,125800,101112785,4400,4400,4400,4400,0
|
|
20230906,125700,101112785,4400,4400,4400,4400,57
|
|
20230906,125600,100861985,4400,4400,4400,4400,0
|
|
20230906,125500,100861985,4400,4400,4400,4400,0
|
|
20230906,125400,100861985,4400,4400,4400,4400,0
|
|
20230906,125300,100861985,4400,4400,4400,4400,0
|
|
20230906,125200,100861985,4400,4400,4400,4400,0
|
|
20230906,125100,100861985,4400,4400,4400,4400,0
|
|
20230906,125000,100861985,4400,4400,4400,4400,0
|
|
20230906,124900,100861985,4400,4400,4400,4400,0
|
|
20230906,124800,100861985,4400,4400,4400,4400,0
|
|
20230906,124700,100861985,4400,4400,4400,4400,0
|
|
20230906,124600,100861985,4400,4400,4400,4400,0
|
|
20230906,124500,100861985,4400,4400,4400,4400,0
|
|
20230906,124400,100861985,4400,4400,4400,4400,0
|
|
20230906,124300,100861985,4400,4400,4400,4400,1
|
|
20230906,124200,100857585,4400,4400,4400,4400,0
|
|
20230906,124100,100857585,4400,4405,4405,4400,84
|
|
20230906,124000,100487580,4405,4405,4405,4405,3
|
|
20230906,123900,100474365,4410,4410,4410,4410,0
|
|
20230906,123800,100474365,4410,4410,4410,4410,0
|
|
20230906,123700,100474365,4410,4410,4410,4410,0
|
|
20230906,123600,100474365,4410,4410,4410,4410,0
|
|
20230906,123500,100474365,4410,4410,4410,4410,0
|
|
20230906,123400,100474365,4410,4410,4410,4410,10
|
|
20230906,123300,100430265,4410,4410,4410,4410,0
|
|
20230906,123200,100430265,4410,4410,4410,4410,0
|
|
20230906,123100,100430265,4410,4410,4410,4410,0
|
|
20230906,123000,100430265,4410,4405,4410,4405,46
|
|
20230906,122900,100227630,4405,4405,4405,4405,87
|
|
20230906,122800,99844395,4410,4410,4410,4410,815
|
|
20230906,122700,96250245,4415,4415,4415,4415,0
|
|
20230906,122600,96250245,4415,4415,4415,4415,0
|
|
20230906,122500,96250245,4415,4415,4415,4415,0
|
|
20230906,122400,96250245,4415,4415,4415,4415,0
|
|
20230906,122300,96250245,4415,4415,4415,4415,0
|
|
20230906,122200,96250245,4415,4415,4415,4415,0
|
|
20230906,122100,96250245,4415,4415,4415,4415,0
|
|
20230906,122000,96250245,4415,4415,4415,4415,0
|
|
20230906,121900,96250245,4415,4415,4415,4415,0
|
|
20230906,121800,96250245,4415,4415,4415,4415,0
|
|
20230906,121700,96250245,4415,4415,4415,4415,0
|
|
20230906,121600,96250245,4415,4415,4415,4415,0
|
|
20230906,121500,96250245,4415,4415,4415,4415,0
|
|
20230906,121400,96250245,4415,4415,4415,4415,0
|
|
20230906,121300,96250245,4415,4415,4415,4415,0
|
|
20230906,121200,96250245,4415,4415,4415,4415,1
|
|
20230906,121100,96245830,4415,4415,4415,4415,0
|
|
20230906,121000,96245830,4415,4415,4415,4415,0
|
|
20230906,120900,96245830,4415,4415,4415,4415,0
|
|
20230906,120800,96245830,4415,4410,4415,4410,24
|
|
20230906,120700,96139940,4410,4410,4410,4410,0
|
|
20230906,120600,96139940,4410,4410,4410,4410,0
|
|
20230906,120500,96139940,4410,4410,4410,4410,0
|
|
20230906,120400,96139940,4410,4410,4410,4410,0
|
|
20230906,120300,96139940,4410,4410,4410,4410,0
|
|
20230906,120200,96139940,4410,4410,4410,4410,0
|
|
20230906,120100,96139940,4410,4410,4410,4410,0
|
|
20230906,120000,96139940,4410,4410,4410,4410,48
|
|
20230906,115900,95928260,4410,4410,4410,4410,100
|
|
20230906,115800,95487260,4410,4410,4410,4410,0
|
|
20230906,115700,95487260,4410,4410,4410,4410,0
|
|
20230906,115600,95487260,4410,4410,4410,4410,0
|
|
20230906,115500,95487260,4410,4410,4410,4410,1
|
|
20230906,115400,95482850,4415,4415,4415,4415,0
|
|
20230906,115300,95482850,4415,4415,4415,4415,0
|
|
20230906,115200,95482850,4415,4415,4415,4415,0
|
|
20230906,115100,95482850,4415,4415,4415,4415,10
|
|
20230906,115000,95438700,4405,4405,4405,4405,0
|
|
20230906,114900,95438700,4405,4405,4405,4405,0
|
|
20230906,114800,95438700,4405,4405,4405,4405,0
|
|
20230906,114700,95438700,4405,4405,4405,4405,0
|
|
20230906,114600,95438700,4405,4405,4405,4405,0
|
|
20230906,114500,95438700,4405,4405,4405,4405,0
|
|
20230906,114400,95438700,4405,4405,4405,4405,0
|
|
20230906,114300,95438700,4405,4405,4405,4405,0
|
|
20230906,114200,95438700,4405,4405,4405,4405,0
|
|
20230906,114100,95438700,4405,4405,4405,4405,0
|
|
20230906,114000,95438700,4405,4405,4405,4405,0
|
|
20230906,113900,95438700,4405,4405,4405,4405,0
|
|
20230906,113800,95438700,4405,4405,4405,4405,0
|
|
20230906,113700,95438700,4405,4405,4405,4405,0
|
|
20230906,113600,95438700,4405,4405,4405,4405,0
|
|
20230906,113500,95438700,4405,4405,4405,4405,0
|
|
20230906,113400,95438700,4405,4405,4405,4405,0
|
|
20230906,113300,95438700,4405,4405,4405,4405,0
|
|
20230906,113200,95438700,4405,4405,4405,4405,0
|
|
20230906,113100,95438700,4405,4405,4405,4405,0
|
|
20230906,113000,95438700,4405,4405,4405,4405,0
|
|
20230906,112900,95438700,4405,4405,4405,4405,0
|
|
20230906,112800,95438700,4405,4405,4405,4405,15
|
|
20230906,112700,95372625,4400,4400,4400,4400,0
|
|
20230906,112600,95372625,4400,4400,4400,4400,0
|
|
20230906,112500,95372625,4400,4400,4400,4400,0
|
|
20230906,112400,95372625,4400,4400,4400,4400,0
|
|
20230906,112300,95372625,4400,4400,4400,4400,0
|
|
20230906,112200,95372625,4400,4400,4400,4400,0
|
|
20230906,112100,95372625,4400,4400,4400,4400,10
|
|
20230906,112000,95328625,4395,4395,4395,4395,0
|
|
20230906,111900,95328625,4395,4395,4395,4395,0
|
|
20230906,111800,95328625,4395,4395,4395,4395,0
|
|
20230906,111700,95328625,4395,4395,4395,4395,0
|
|
20230906,111600,95328625,4395,4395,4395,4395,7
|
|
20230906,111500,95297860,4395,4395,4395,4395,384
|
|
20230906,111400,93610180,4395,4395,4395,4395,0
|
|
20230906,111300,93610180,4395,4395,4395,4395,0
|
|
20230906,111200,93610180,4395,4395,4395,4395,1
|
|
20230906,111100,93605785,4420,4420,4420,4420,0
|
|
20230906,111000,93605785,4420,4420,4420,4420,0
|
|
20230906,110900,93605785,4420,4420,4420,4420,0
|
|
20230906,110800,93605785,4420,4420,4420,4420,0
|
|
20230906,110700,93605785,4420,4420,4420,4420,0
|
|
20230906,110600,93605785,4420,4420,4420,4420,0
|
|
20230906,110500,93605785,4420,4420,4420,4420,0
|
|
20230906,110400,93605785,4420,4420,4420,4420,0
|
|
20230906,110300,93605785,4420,4420,4420,4420,2
|
|
20230906,110200,93596945,4420,4420,4420,4420,0
|
|
20230906,110100,93596945,4420,4420,4420,4420,0
|
|
20230906,110000,93596945,4420,4400,4420,4400,161
|
|
20230906,105900,92886530,4395,4395,4395,4395,0
|
|
20230906,105800,92886530,4395,4395,4395,4395,0
|
|
20230906,105700,92886530,4395,4395,4395,4395,0
|
|
20230906,105600,92886530,4395,4395,4395,4395,0
|
|
20230906,105500,92886530,4395,4395,4395,4395,0
|
|
20230906,105400,92886530,4395,4395,4395,4395,1
|
|
20230906,105300,92882135,4405,4395,4405,4395,21
|
|
20230906,105200,92789665,4395,4395,4395,4395,30
|
|
20230906,105100,92657815,4395,4395,4395,4395,5
|
|
20230906,105000,92635840,4395,4395,4395,4395,5
|
|
20230906,104900,92613865,4395,4400,4400,4395,143
|
|
20230906,104800,91985375,4400,4400,4400,4400,0
|
|
20230906,104700,91985375,4400,4400,4400,4400,0
|
|
20230906,104600,91985375,4400,4400,4400,4400,5
|
|
20230906,104500,91963375,4400,4395,4400,4395,20
|
|
20230906,104400,91875425,4400,4400,4400,4395,287
|
|
20230906,104300,90612980,4390,4390,4390,4390,0
|
|
20230906,104200,90612980,4390,4390,4390,4390,0
|
|
20230906,104100,90612980,4390,4390,4390,4390,0
|
|
20230906,104000,90612980,4390,4390,4390,4390,0
|
|
20230906,103900,90612980,4390,4390,4390,4390,0
|
|
20230906,103800,90612980,4390,4390,4390,4390,0
|
|
20230906,103700,90612980,4390,4390,4390,4390,0
|
|
20230906,103600,90612980,4390,4390,4390,4390,0
|
|
20230906,103500,90612980,4390,4390,4390,4390,0
|
|
20230906,103400,90612980,4390,4390,4390,4390,0
|
|
20230906,103300,90612980,4390,4390,4390,4390,0
|
|
20230906,103200,90612980,4390,4390,4390,4390,0
|
|
20230906,103100,90612980,4390,4390,4390,4390,0
|
|
20230906,103000,90612980,4390,4385,4390,4385,157
|
|
20230906,102900,89923755,4385,4380,4385,4380,50
|
|
20230906,102800,89704570,4380,4380,4380,4380,30
|
|
20230906,102700,89573170,4375,4375,4375,4375,0
|
|
20230906,102600,89573170,4375,4375,4375,4375,15
|
|
20230906,102500,89507545,4370,4370,4370,4370,0
|
|
20230906,102400,89507545,4370,4370,4370,4370,0
|
|
20230906,102300,89507545,4370,4370,4370,4370,2
|
|
20230906,102200,89498805,4365,4365,4365,4365,0
|
|
20230906,102100,89498805,4365,4365,4365,4365,0
|
|
20230906,102000,89498805,4365,4365,4365,4365,523
|
|
20230906,101900,87215910,4355,4355,4355,4355,0
|
|
20230906,101800,87215910,4355,4355,4355,4355,0
|
|
20230906,101700,87215910,4355,4355,4355,4355,0
|
|
20230906,101600,87215910,4355,4355,4355,4355,0
|
|
20230906,101500,87215910,4355,4355,4355,4355,0
|
|
20230906,101400,87215910,4355,4355,4355,4355,0
|
|
20230906,101300,87215910,4355,4360,4360,4355,1500
|
|
20230906,101200,80680130,4385,4385,4385,4360,1045
|
|
20230906,101100,76113895,4390,4390,4390,4390,1
|
|
20230906,101000,76109505,4390,4390,4390,4390,1
|
|
20230906,100900,76105115,4380,4380,4380,4380,0
|
|
20230906,100800,76105115,4380,4380,4380,4380,0
|
|
20230906,100700,76105115,4380,4380,4380,4380,0
|
|
20230906,100600,76105115,4380,4380,4380,4380,125
|
|
20230906,100500,75557615,4390,4390,4390,4390,0
|
|
20230906,100400,75557615,4390,4385,4390,4380,213
|
|
20230906,100300,74622700,4385,4390,4390,4385,193
|
|
20230906,100200,73775970,4390,4390,4390,4390,50
|
|
20230906,100100,73556470,4390,4390,4390,4390,0
|
|
20230906,100000,73556470,4390,4390,4390,4390,100
|
|
20230906,095900,73117470,4400,4400,4400,4400,0
|
|
20230906,095800,73117470,4400,4400,4400,4400,0
|
|
20230906,095700,73117470,4400,4400,4400,4400,58
|
|
20230906,095600,72862270,4395,4395,4395,4395,13
|
|
20230906,095500,72805135,4390,4390,4390,4390,50
|
|
20230906,095400,72585635,4385,4380,4385,4370,614
|
|
20230906,095300,69901000,4375,4380,4380,4375,800
|
|
20230906,095200,66400275,4375,4380,4380,4375,414
|
|
20230906,095100,64588525,4380,4390,4390,4380,2330
|
|
20230906,095000,54373340,4395,4395,4395,4390,702
|
|
20230906,094900,51288535,4395,4400,4425,4395,134
|
|
20230906,094800,50698750,4400,4400,4400,4400,0
|
|
20230906,094700,50698750,4400,4410,4410,4400,1249
|
|
20230906,094600,45197945,4415,4420,4420,4415,1154
|
|
20230906,094500,40099790,4420,4420,4420,4420,0
|
|
20230906,094400,40099790,4420,4420,4420,4420,100
|
|
20230906,094300,39657790,4435,4435,4435,4435,88
|
|
20230906,094200,39267510,4435,4435,4435,4435,5
|
|
20230906,094100,39245335,4435,4435,4435,4435,5
|
|
20230906,094000,39223160,4435,4435,4435,4435,0
|
|
20230906,093900,39223160,4435,4435,4435,4435,0
|
|
20230906,093800,39223160,4435,4430,4435,4430,500
|
|
20230906,093700,37005750,4435,4425,4435,4425,451
|
|
20230906,093600,35010065,4425,4425,4425,4425,50
|
|
20230906,093500,34788815,4425,4425,4425,4425,0
|
|
20230906,093400,34788815,4425,4425,4425,4425,0
|
|
20230906,093300,34788815,4425,4425,4425,4425,0
|
|
20230906,093200,34788815,4425,4425,4425,4425,0
|
|
20230906,093100,34788815,4425,4420,4425,4420,564
|
|
20230906,093000,32294200,4415,4415,4415,4415,101
|
|
20230906,092900,31848285,4415,4415,4415,4415,0
|
|
20230906,092800,31848285,4415,4415,4415,4415,0
|
|
20230906,092700,31848285,4415,4415,4415,4415,36
|
|
20230906,092600,31689345,4415,4415,4415,4415,120
|
|
20230906,092500,31159545,4420,4420,4420,4420,0
|
|
20230906,092400,31159545,4420,4420,4420,4420,0
|
|
20230906,092300,31159545,4420,4420,4420,4420,2
|
|
20230906,092200,31150705,4410,4410,4410,4410,76
|
|
20230906,092100,30815545,4410,4410,4410,4410,0
|
|
20230906,092000,30815545,4410,4410,4410,4410,2
|
|
20230906,091900,30806725,4410,4410,4410,4410,22
|
|
20230906,091800,30709705,4410,4410,4410,4410,0
|
|
20230906,091700,30709705,4410,4410,4410,4410,184
|
|
20230906,091600,29898265,4400,4400,4400,4400,0
|
|
20230906,091500,29898265,4400,4400,4400,4400,0
|
|
20230906,091400,29898265,4400,4410,4410,4400,418
|
|
20230906,091300,28057365,4410,4410,4410,4410,0
|
|
20230906,091200,28057365,4410,4410,4410,4410,0
|
|
20230906,091100,28057365,4410,4410,4410,4410,0
|
|
20230906,091000,28057365,4410,4410,4410,4410,10
|
|
20230906,090900,28013265,4410,4420,4420,4410,60
|
|
20230906,090800,27748540,4415,4370,4415,4370,310
|
|
20230906,090700,26381075,4370,4370,4370,4370,2
|
|
20230906,090600,26372335,4360,4360,4360,4360,0
|
|
20230906,090500,26372335,4360,4380,4380,4360,415
|
|
20230906,090400,24561290,4375,4390,4390,4375,849
|
|
20230906,090300,20841335,4390,4390,4390,4390,0
|
|
20230906,090200,20841335,4390,4400,4400,4390,199
|
|
20230906,090100,19967200,4400,4400,4400,4400,571
|
|
20230906,090000,17454800,4400,4400,4400,4400,3967
|