610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190700,12236045,4530,4530,4530,4530,2
|
|
20230905,190600,12236045,4530,4530,4530,4530,0
|
|
20230905,190500,12236045,4530,4530,4530,4530,0
|
|
20230905,190400,12236045,4530,4530,4530,4530,0
|
|
20230905,190300,12236045,4530,4530,4530,4530,0
|
|
20230905,190200,12236045,4530,4530,4530,4530,0
|
|
20230905,190100,12236045,4530,4530,4530,4530,0
|
|
20230905,190000,12236045,4530,4530,4530,4530,0
|
|
20230905,185900,12236045,4530,4530,4530,4530,0
|
|
20230905,185800,12236045,4530,4530,4530,4530,0
|
|
20230905,185700,12236045,4530,4530,4530,4530,0
|
|
20230905,185600,12236045,4530,4530,4530,4530,0
|
|
20230905,185500,12236045,4530,4530,4530,4530,0
|
|
20230905,185400,12236045,4530,4530,4530,4530,0
|
|
20230905,185300,12236045,4530,4530,4530,4530,0
|
|
20230905,185200,12236045,4530,4530,4530,4530,0
|
|
20230905,185100,12236045,4530,4530,4530,4530,0
|
|
20230905,185000,12236045,4530,4530,4530,4530,0
|
|
20230905,184900,12236045,4530,4530,4530,4530,0
|
|
20230905,184800,12236045,4530,4530,4530,4530,0
|
|
20230905,184700,12236045,4530,4530,4530,4530,0
|
|
20230905,184600,12236045,4530,4530,4530,4530,0
|
|
20230905,184500,12236045,4530,4530,4530,4530,0
|
|
20230905,184400,12236045,4530,4530,4530,4530,0
|
|
20230905,184300,12236045,4530,4530,4530,4530,0
|
|
20230905,184200,12236045,4530,4530,4530,4530,0
|
|
20230905,184100,12236045,4530,4530,4530,4530,0
|
|
20230905,184000,12236045,4530,4530,4530,4530,0
|
|
20230905,183900,12236045,4530,4530,4530,4530,0
|
|
20230905,183800,12236045,4530,4530,4530,4530,0
|
|
20230905,183700,12236045,4530,4530,4530,4530,2
|
|
20230905,183600,12236045,4530,4530,4530,4530,0
|
|
20230905,183500,12236045,4530,4530,4530,4530,0
|
|
20230905,183400,12236045,4530,4530,4530,4530,0
|
|
20230905,183300,12236045,4530,4530,4530,4530,0
|
|
20230905,183200,12236045,4530,4530,4530,4530,0
|
|
20230905,183100,12236045,4530,4530,4530,4530,0
|
|
20230905,183000,12236045,4530,4530,4530,4530,0
|
|
20230905,182900,12236045,4530,4530,4530,4530,0
|
|
20230905,182800,12236045,4530,4530,4530,4530,0
|
|
20230905,182700,12236045,4530,4530,4530,4530,0
|
|
20230905,182600,12236045,4530,4530,4530,4530,0
|
|
20230905,182500,12236045,4530,4530,4530,4530,0
|
|
20230905,182400,12236045,4530,4530,4530,4530,0
|
|
20230905,182300,12236045,4530,4530,4530,4530,0
|
|
20230905,182200,12236045,4530,4530,4530,4530,0
|
|
20230905,182100,12236045,4530,4530,4530,4530,0
|
|
20230905,182000,12236045,4530,4530,4530,4530,0
|
|
20230905,181900,12236045,4530,4530,4530,4530,0
|
|
20230905,181800,12236045,4530,4530,4530,4530,0
|
|
20230905,181700,12236045,4530,4530,4530,4530,0
|
|
20230905,181600,12236045,4530,4530,4530,4530,0
|
|
20230905,181500,12236045,4530,4530,4530,4530,0
|
|
20230905,181400,12236045,4530,4530,4530,4530,0
|
|
20230905,181300,12236045,4530,4530,4530,4530,0
|
|
20230905,181200,12236045,4530,4530,4530,4530,0
|
|
20230905,181100,12236045,4530,4530,4530,4530,0
|
|
20230905,181000,12236045,4530,4530,4530,4530,0
|
|
20230905,180900,12236045,4530,4530,4530,4530,0
|
|
20230905,180800,12236045,4530,4530,4530,4530,0
|
|
20230905,180700,12236045,4530,4530,4530,4530,2
|
|
20230905,180600,12236045,4530,4530,4530,4530,0
|
|
20230905,180500,12236045,4530,4530,4530,4530,0
|
|
20230905,180400,12236045,4530,4530,4530,4530,0
|
|
20230905,180300,12236045,4530,4530,4530,4530,0
|
|
20230905,180200,12236045,4530,4530,4530,4530,0
|
|
20230905,180100,12236045,4530,4530,4530,4530,0
|
|
20230905,180000,12236045,4530,4530,4530,4530,0
|
|
20230905,175900,12236045,4530,4530,4530,4530,0
|
|
20230905,175800,12236045,4530,4530,4530,4530,0
|
|
20230905,175700,12236045,4530,4530,4530,4530,0
|
|
20230905,175600,12236045,4530,4530,4530,4530,0
|
|
20230905,175500,12236045,4530,4530,4530,4530,0
|
|
20230905,175400,12236045,4530,4530,4530,4530,0
|
|
20230905,175300,12236045,4530,4530,4530,4530,0
|
|
20230905,175200,12236045,4530,4530,4530,4530,0
|
|
20230905,175100,12236045,4530,4530,4530,4530,0
|
|
20230905,175000,12236045,4530,4530,4530,4530,0
|
|
20230905,174900,12236045,4530,4530,4530,4530,0
|
|
20230905,174800,12236045,4530,4530,4530,4530,0
|
|
20230905,174700,12236045,4530,4530,4530,4530,0
|
|
20230905,174600,12236045,4530,4530,4530,4530,0
|
|
20230905,174500,12236045,4530,4530,4530,4530,0
|
|
20230905,174400,12236045,4530,4530,4530,4530,0
|
|
20230905,174300,12236045,4530,4530,4530,4530,0
|
|
20230905,174200,12236045,4530,4530,4530,4530,0
|
|
20230905,174100,12236045,4530,4530,4530,4530,0
|
|
20230905,174000,12236045,4530,4530,4530,4530,0
|
|
20230905,173900,12236045,4530,4530,4530,4530,0
|
|
20230905,173800,12236045,4530,4530,4530,4530,0
|
|
20230905,173700,12236045,4530,4530,4530,4530,2
|
|
20230905,173600,12236045,4530,4530,4530,4530,0
|
|
20230905,173500,12236045,4530,4530,4530,4530,0
|
|
20230905,173400,12236045,4530,4530,4530,4530,0
|
|
20230905,173300,12236045,4530,4530,4530,4530,0
|
|
20230905,173200,12236045,4530,4530,4530,4530,0
|
|
20230905,173100,12236045,4530,4530,4530,4530,0
|
|
20230905,173000,12236045,4530,4530,4530,4530,0
|
|
20230905,172900,12236045,4530,4530,4530,4530,0
|
|
20230905,172800,12236045,4530,4530,4530,4530,0
|
|
20230905,172700,12236045,4530,4530,4530,4530,0
|
|
20230905,172600,12236045,4530,4530,4530,4530,0
|
|
20230905,172500,12236045,4530,4530,4530,4530,0
|
|
20230905,172400,12236045,4530,4530,4530,4530,0
|
|
20230905,172300,12236045,4530,4530,4530,4530,0
|
|
20230905,172200,12236045,4530,4530,4530,4530,0
|
|
20230905,172100,12236045,4530,4530,4530,4530,0
|
|
20230905,172000,12236045,4530,4530,4530,4530,0
|
|
20230905,171900,12236045,4530,4530,4530,4530,0
|
|
20230905,171800,12236045,4530,4530,4530,4530,0
|
|
20230905,171700,12236045,4530,4530,4530,4530,0
|
|
20230905,171600,12236045,4530,4530,4530,4530,0
|
|
20230905,171500,12236045,4530,4530,4530,4530,0
|
|
20230905,171400,12236045,4530,4530,4530,4530,0
|
|
20230905,171300,12236045,4530,4530,4530,4530,0
|
|
20230905,171200,12236045,4530,4530,4530,4530,0
|
|
20230905,171100,12236045,4530,4530,4530,4530,0
|
|
20230905,171000,12236045,4530,4530,4530,4530,0
|
|
20230905,170900,12236045,4530,4530,4530,4530,0
|
|
20230905,170800,12236045,4530,4530,4530,4530,0
|
|
20230905,170700,12236045,4530,4530,4530,4530,2
|
|
20230905,170600,12236045,4530,4530,4530,4530,0
|
|
20230905,170500,12236045,4530,4530,4530,4530,0
|
|
20230905,170400,12236045,4530,4530,4530,4530,0
|
|
20230905,170300,12236045,4530,4530,4530,4530,0
|
|
20230905,170200,12236045,4530,4530,4530,4530,0
|
|
20230905,170100,12236045,4530,4530,4530,4530,0
|
|
20230905,170000,12236045,4530,4530,4530,4530,0
|
|
20230905,165900,12236045,4530,4530,4530,4530,0
|
|
20230905,165800,12236045,4530,4530,4530,4530,0
|
|
20230905,165700,12236045,4530,4530,4530,4530,0
|
|
20230905,165600,12236045,4530,4530,4530,4530,0
|
|
20230905,165500,12236045,4530,4530,4530,4530,0
|
|
20230905,165400,12236045,4530,4530,4530,4530,0
|
|
20230905,165300,12236045,4530,4530,4530,4530,0
|
|
20230905,165200,12236045,4530,4530,4530,4530,0
|
|
20230905,165100,12236045,4530,4530,4530,4530,0
|
|
20230905,165000,12236045,4530,4530,4530,4530,0
|
|
20230905,164900,12236045,4530,4530,4530,4530,0
|
|
20230905,164800,12236045,4530,4530,4530,4530,0
|
|
20230905,164700,12236045,4530,4530,4530,4530,0
|
|
20230905,164600,12236045,4530,4530,4530,4530,0
|
|
20230905,164500,12236045,4530,4530,4530,4530,0
|
|
20230905,164400,12236045,4530,4530,4530,4530,0
|
|
20230905,164300,12236045,4530,4530,4530,4530,0
|
|
20230905,164200,12236045,4530,4530,4530,4530,0
|
|
20230905,164100,12236045,4530,4530,4530,4530,0
|
|
20230905,164000,12236045,4530,4530,4530,4530,0
|
|
20230905,163900,12236045,4530,4530,4530,4530,0
|
|
20230905,163800,12236045,4530,4530,4530,4530,0
|
|
20230905,163700,12236045,4530,4530,4530,4530,2
|
|
20230905,163600,12236045,4530,4530,4530,4530,0
|
|
20230905,163500,12236045,4530,4530,4530,4530,0
|
|
20230905,163400,12236045,4530,4530,4530,4530,0
|
|
20230905,163300,12236045,4530,4530,4530,4530,0
|
|
20230905,163200,12236045,4530,4530,4530,4530,0
|
|
20230905,163100,12236045,4530,4530,4530,4530,0
|
|
20230905,163000,12236045,4530,4530,4530,4530,0
|
|
20230905,162900,12236045,4530,4530,4530,4530,0
|
|
20230905,162800,12236045,4530,4530,4530,4530,0
|
|
20230905,162700,12236045,4530,4530,4530,4530,0
|
|
20230905,162600,12236045,4530,4530,4530,4530,0
|
|
20230905,162500,12236045,4530,4530,4530,4530,0
|
|
20230905,162400,12236045,4530,4530,4530,4530,0
|
|
20230905,162300,12236045,4530,4530,4530,4530,0
|
|
20230905,162200,12236045,4530,4530,4530,4530,0
|
|
20230905,162100,12236045,4530,4530,4530,4530,0
|
|
20230905,162000,12236045,4530,4530,4530,4530,0
|
|
20230905,161900,12236045,4530,4530,4530,4530,0
|
|
20230905,161800,12236045,4530,4530,4530,4530,0
|
|
20230905,161700,12236045,4530,4530,4530,4530,0
|
|
20230905,161600,12236045,4530,4530,4530,4530,0
|
|
20230905,161500,12236045,4530,4530,4530,4530,0
|
|
20230905,161400,12236045,4530,4530,4530,4530,0
|
|
20230905,161300,12236045,4530,4530,4530,4530,0
|
|
20230905,161200,12236045,4530,4530,4530,4530,0
|
|
20230905,161100,12236045,4530,4530,4530,4530,0
|
|
20230905,161000,12236045,4530,4530,4530,4530,0
|
|
20230905,160900,12236045,4530,4530,4530,4530,0
|
|
20230905,160800,12236045,4530,4530,4530,4530,0
|
|
20230905,160700,12236045,4530,4530,4530,4530,2
|
|
20230905,160600,12236045,4530,4530,4530,4530,0
|
|
20230905,160500,12236045,4530,4530,4530,4530,0
|
|
20230905,160400,12236045,4530,4530,4530,4530,0
|
|
20230905,160300,12236045,4530,4530,4530,4530,0
|
|
20230905,160200,12236045,4530,4530,4530,4530,0
|
|
20230905,160100,12236045,4530,4530,4530,4530,0
|
|
20230905,160000,12236045,4530,4530,4530,4530,0
|
|
20230905,155900,12236045,4530,4530,4530,4530,0
|
|
20230905,155800,12236045,4530,4530,4530,4530,0
|
|
20230905,155700,12236045,4530,4530,4530,4530,0
|
|
20230905,155600,12236045,4530,4530,4530,4530,0
|
|
20230905,155500,12236045,4530,4530,4530,4530,0
|
|
20230905,155400,12236045,4530,4530,4530,4530,0
|
|
20230905,155300,12236045,4530,4530,4530,4530,0
|
|
20230905,155200,12236045,4530,4530,4530,4530,0
|
|
20230905,155100,12236045,4530,4530,4530,4530,0
|
|
20230905,155000,12236045,4530,4530,4530,4530,0
|
|
20230905,154900,12236045,4530,4530,4530,4530,0
|
|
20230905,154800,12236045,4530,4530,4530,4530,0
|
|
20230905,154700,12236045,4530,4530,4530,4530,0
|
|
20230905,154600,12236045,4530,4530,4530,4530,0
|
|
20230905,154500,12236045,4530,4530,4530,4530,0
|
|
20230905,154400,12236045,4530,4530,4530,4530,0
|
|
20230905,154300,12236045,4530,4530,4530,4530,0
|
|
20230905,154200,12236045,4530,4530,4530,4530,0
|
|
20230905,154100,12236045,4530,4530,4530,4530,0
|
|
20230905,154000,12236045,4530,4530,4530,4530,0
|
|
20230905,153900,12236045,4530,4530,4530,4530,0
|
|
20230905,153800,12236045,4530,4530,4530,4530,0
|
|
20230905,153700,12236045,4530,4530,4530,4530,2
|
|
20230905,153600,12236045,4530,4530,4530,4530,0
|
|
20230905,153500,12236045,4530,4530,4530,4530,0
|
|
20230905,153400,12236045,4530,4530,4530,4530,0
|
|
20230905,153300,12236045,4530,4530,4530,4530,0
|
|
20230905,153200,12236045,4530,4530,4530,4530,0
|
|
20230905,153100,12236045,4530,4530,4530,4530,0
|
|
20230905,153000,12236045,4530,4530,4530,4530,2
|
|
20230905,152900,12226985,4535,4535,4535,4535,0
|
|
20230905,152800,12226985,4535,4535,4535,4535,0
|
|
20230905,152700,12226985,4535,4535,4535,4535,0
|
|
20230905,152600,12226985,4535,4535,4535,4535,0
|
|
20230905,152500,12226985,4535,4535,4535,4535,0
|
|
20230905,152400,12226985,4535,4535,4535,4535,0
|
|
20230905,152300,12226985,4535,4535,4535,4535,0
|
|
20230905,152200,12226985,4535,4535,4535,4535,0
|
|
20230905,152100,12226985,4535,4535,4535,4535,0
|
|
20230905,152000,12226985,4535,4535,4535,4535,0
|
|
20230905,151900,12226985,4535,4530,4535,4530,37
|
|
20230905,151800,12059200,4500,4500,4500,4500,0
|
|
20230905,151700,12059200,4500,4500,4500,4500,3
|
|
20230905,151600,12045700,4500,4500,4500,4500,0
|
|
20230905,151500,12045700,4500,4500,4500,4500,0
|
|
20230905,151400,12045700,4500,4500,4500,4500,2
|
|
20230905,151300,12036700,4535,4535,4535,4535,0
|
|
20230905,151200,12036700,4535,4535,4535,4535,0
|
|
20230905,151100,12036700,4535,4535,4535,4535,0
|
|
20230905,151000,12036700,4535,4530,4535,4530,10
|
|
20230905,150900,11991390,4535,4510,4535,4510,7
|
|
20230905,150800,11959775,4510,4510,4510,4510,2
|
|
20230905,150700,11950755,4490,4490,4490,4490,0
|
|
20230905,150600,11950755,4490,4490,4490,4490,0
|
|
20230905,150500,11950755,4490,4490,4490,4490,0
|
|
20230905,150400,11950755,4490,4490,4490,4490,0
|
|
20230905,150300,11950755,4490,4490,4490,4490,0
|
|
20230905,150200,11950755,4490,4490,4490,4490,0
|
|
20230905,150100,11950755,4490,4490,4490,4490,20
|
|
20230905,150000,11860955,4490,4490,4490,4490,0
|
|
20230905,145900,11860955,4490,4490,4490,4490,0
|
|
20230905,145800,11860955,4490,4490,4490,4490,0
|
|
20230905,145700,11860955,4490,4490,4490,4490,0
|
|
20230905,145600,11860955,4490,4490,4490,4490,10
|
|
20230905,145500,11816055,4490,4470,4490,4470,200
|
|
20230905,145400,10920100,4470,4470,4470,4470,0
|
|
20230905,145300,10920100,4470,4470,4470,4470,0
|
|
20230905,145200,10920100,4470,4470,4470,4470,41
|
|
20230905,145100,10736830,4485,4485,4485,4485,0
|
|
20230905,145000,10736830,4485,4485,4485,4485,0
|
|
20230905,144900,10736830,4485,4485,4485,4485,3
|
|
20230905,144800,10723375,4525,4525,4525,4525,0
|
|
20230905,144700,10723375,4525,4525,4525,4525,0
|
|
20230905,144600,10723375,4525,4525,4525,4525,0
|
|
20230905,144500,10723375,4525,4525,4525,4525,0
|
|
20230905,144400,10723375,4525,4525,4525,4525,0
|
|
20230905,144300,10723375,4525,4525,4525,4525,1
|
|
20230905,144200,10718850,4480,4480,4480,4480,0
|
|
20230905,144100,10718850,4480,4480,4480,4480,10
|
|
20230905,144000,10674050,4470,4470,4470,4470,0
|
|
20230905,143900,10674050,4470,4475,4475,4470,267
|
|
20230905,143800,9479785,4480,4480,4480,4480,0
|
|
20230905,143700,9479785,4480,4480,4480,4480,0
|
|
20230905,143600,9479785,4480,4480,4480,4480,0
|
|
20230905,143500,9479785,4480,4480,4480,4480,0
|
|
20230905,143400,9479785,4480,4480,4480,4480,0
|
|
20230905,143300,9479785,4480,4480,4480,4480,0
|
|
20230905,143200,9479785,4480,4480,4480,4480,0
|
|
20230905,143100,9479785,4480,4480,4480,4480,9
|
|
20230905,143000,9439465,4475,4475,4480,4475,385
|
|
20230905,142900,7715870,4475,4480,4480,4475,68
|
|
20230905,142800,7411240,4510,4510,4510,4510,0
|
|
20230905,142700,7411240,4510,4510,4510,4510,0
|
|
20230905,142600,7411240,4510,4510,4510,4510,0
|
|
20230905,142500,7411240,4510,4510,4510,4510,0
|
|
20230905,142400,7411240,4510,4510,4510,4510,0
|
|
20230905,142300,7411240,4510,4510,4510,4510,0
|
|
20230905,142200,7411240,4510,4510,4510,4510,0
|
|
20230905,142100,7411240,4510,4510,4510,4510,0
|
|
20230905,142000,7411240,4510,4485,4510,4480,53
|
|
20230905,141900,7173730,4485,4485,4485,4485,0
|
|
20230905,141800,7173730,4485,4485,4485,4485,0
|
|
20230905,141700,7173730,4485,4485,4485,4485,0
|
|
20230905,141600,7173730,4485,4485,4485,4485,0
|
|
20230905,141500,7173730,4485,4485,4485,4485,0
|
|
20230905,141400,7173730,4485,4485,4485,4485,0
|
|
20230905,141300,7173730,4485,4485,4485,4485,0
|
|
20230905,141200,7173730,4485,4485,4485,4485,1
|
|
20230905,141100,7169245,4490,4490,4490,4490,0
|
|
20230905,141000,7169245,4490,4490,4490,4490,0
|
|
20230905,140900,7169245,4490,4490,4490,4490,2
|
|
20230905,140800,7160265,4515,4515,4515,4515,0
|
|
20230905,140700,7160265,4515,4515,4515,4515,0
|
|
20230905,140600,7160265,4515,4515,4515,4515,0
|
|
20230905,140500,7160265,4515,4515,4515,4515,0
|
|
20230905,140400,7160265,4515,4515,4515,4515,0
|
|
20230905,140300,7160265,4515,4515,4515,4515,0
|
|
20230905,140200,7160265,4515,4515,4515,4515,2
|
|
20230905,140100,7151235,4485,4485,4485,4485,0
|
|
20230905,140000,7151235,4485,4485,4485,4485,0
|
|
20230905,135900,7151235,4485,4485,4485,4485,0
|
|
20230905,135800,7151235,4485,4495,4520,4485,51
|
|
20230905,135700,6921330,4495,4495,4495,4495,0
|
|
20230905,135600,6921330,4495,4495,4495,4495,2
|
|
20230905,135500,6912340,4480,4480,4480,4480,0
|
|
20230905,135400,6912340,4480,4480,4480,4480,0
|
|
20230905,135300,6912340,4480,4480,4480,4480,0
|
|
20230905,135200,6912340,4480,4480,4480,4480,0
|
|
20230905,135100,6912340,4480,4480,4480,4480,0
|
|
20230905,135000,6912340,4480,4480,4480,4480,0
|
|
20230905,134900,6912340,4480,4480,4480,4480,0
|
|
20230905,134800,6912340,4480,4480,4480,4480,0
|
|
20230905,134700,6912340,4480,4480,4480,4480,0
|
|
20230905,134600,6912340,4480,4480,4480,4480,0
|
|
20230905,134500,6912340,4480,4480,4480,4480,0
|
|
20230905,134400,6912340,4480,4480,4480,4480,0
|
|
20230905,134300,6912340,4480,4480,4480,4480,0
|
|
20230905,134200,6912340,4480,4480,4480,4480,0
|
|
20230905,134100,6912340,4480,4480,4480,4480,0
|
|
20230905,134000,6912340,4480,4480,4480,4480,0
|
|
20230905,133900,6912340,4480,4480,4480,4480,0
|
|
20230905,133800,6912340,4480,4480,4480,4480,0
|
|
20230905,133700,6912340,4480,4480,4480,4480,0
|
|
20230905,133600,6912340,4480,4480,4480,4480,0
|
|
20230905,133500,6912340,4480,4480,4480,4480,0
|
|
20230905,133400,6912340,4480,4480,4480,4480,48
|
|
20230905,133300,6697300,4490,4490,4490,4490,0
|
|
20230905,133200,6697300,4490,4490,4490,4490,0
|
|
20230905,133100,6697300,4490,4490,4490,4490,0
|
|
20230905,133000,6697300,4490,4490,4490,4490,0
|
|
20230905,132900,6697300,4490,4490,4490,4490,0
|
|
20230905,132800,6697300,4490,4490,4490,4490,0
|
|
20230905,132700,6697300,4490,4490,4490,4490,0
|
|
20230905,132600,6697300,4490,4490,4490,4490,0
|
|
20230905,132500,6697300,4490,4490,4490,4490,3
|
|
20230905,132400,6683830,4485,4485,4485,4485,0
|
|
20230905,132300,6683830,4485,4485,4485,4485,0
|
|
20230905,132200,6683830,4485,4485,4485,4485,0
|
|
20230905,132100,6683830,4485,4485,4485,4485,0
|
|
20230905,132000,6683830,4485,4485,4485,4485,0
|
|
20230905,131900,6683830,4485,4485,4485,4485,0
|
|
20230905,131800,6683830,4485,4485,4485,4485,0
|
|
20230905,131700,6683830,4485,4485,4485,4485,0
|
|
20230905,131600,6683830,4485,4485,4485,4485,0
|
|
20230905,131500,6683830,4485,4485,4485,4485,0
|
|
20230905,131400,6683830,4485,4485,4485,4485,0
|
|
20230905,131300,6683830,4485,4485,4485,4485,0
|
|
20230905,131200,6683830,4485,4485,4485,4485,0
|
|
20230905,131100,6683830,4485,4485,4485,4485,0
|
|
20230905,131000,6683830,4485,4485,4485,4485,0
|
|
20230905,130900,6683830,4485,4485,4485,4485,0
|
|
20230905,130800,6683830,4485,4485,4485,4485,0
|
|
20230905,130700,6683830,4485,4485,4485,4485,0
|
|
20230905,130600,6683830,4485,4485,4485,4485,0
|
|
20230905,130500,6683830,4485,4485,4485,4485,0
|
|
20230905,130400,6683830,4485,4485,4485,4485,5
|
|
20230905,130300,6661405,4520,4520,4520,4520,0
|
|
20230905,130200,6661405,4520,4520,4520,4520,0
|
|
20230905,130100,6661405,4520,4520,4520,4520,0
|
|
20230905,130000,6661405,4520,4520,4520,4520,0
|
|
20230905,125900,6661405,4520,4520,4520,4520,0
|
|
20230905,125800,6661405,4520,4520,4520,4520,0
|
|
20230905,125700,6661405,4520,4520,4520,4520,0
|
|
20230905,125600,6661405,4520,4520,4520,4520,0
|
|
20230905,125500,6661405,4520,4520,4520,4520,0
|
|
20230905,125400,6661405,4520,4520,4520,4520,0
|
|
20230905,125300,6661405,4520,4520,4520,4520,0
|
|
20230905,125200,6661405,4520,4520,4520,4520,0
|
|
20230905,125100,6661405,4520,4520,4520,4520,1
|
|
20230905,125000,6656885,4515,4515,4515,4515,0
|
|
20230905,124900,6656885,4515,4515,4515,4515,0
|
|
20230905,124800,6656885,4515,4515,4515,4515,0
|
|
20230905,124700,6656885,4515,4515,4515,4515,0
|
|
20230905,124600,6656885,4515,4515,4515,4515,0
|
|
20230905,124500,6656885,4515,4515,4515,4515,10
|
|
20230905,124400,6611735,4515,4515,4515,4515,1
|
|
20230905,124300,6607220,4480,4485,4485,4480,3
|
|
20230905,124200,6593775,4500,4500,4500,4500,0
|
|
20230905,124100,6593775,4500,4500,4500,4500,0
|
|
20230905,124000,6593775,4500,4500,4500,4500,0
|
|
20230905,123900,6593775,4500,4500,4500,4500,0
|
|
20230905,123800,6593775,4500,4500,4500,4500,0
|
|
20230905,123700,6593775,4500,4500,4500,4500,0
|
|
20230905,123600,6593775,4500,4500,4500,4500,0
|
|
20230905,123500,6593775,4500,4500,4500,4500,0
|
|
20230905,123400,6593775,4500,4500,4500,4500,0
|
|
20230905,123300,6593775,4500,4500,4500,4500,0
|
|
20230905,123200,6593775,4500,4500,4500,4500,0
|
|
20230905,123100,6593775,4500,4500,4500,4500,0
|
|
20230905,123000,6593775,4500,4500,4500,4500,0
|
|
20230905,122900,6593775,4500,4500,4500,4500,2
|
|
20230905,122800,6584775,4500,4500,4500,4500,0
|
|
20230905,122700,6584775,4500,4500,4500,4500,0
|
|
20230905,122600,6584775,4500,4500,4500,4500,0
|
|
20230905,122500,6584775,4500,4500,4500,4500,0
|
|
20230905,122400,6584775,4500,4500,4500,4500,0
|
|
20230905,122300,6584775,4500,4500,4500,4500,0
|
|
20230905,122200,6584775,4500,4500,4500,4500,0
|
|
20230905,122100,6584775,4500,4500,4500,4500,0
|
|
20230905,122000,6584775,4500,4500,4500,4500,0
|
|
20230905,121900,6584775,4500,4500,4500,4500,0
|
|
20230905,121800,6584775,4500,4500,4500,4500,0
|
|
20230905,121700,6584775,4500,4500,4500,4500,0
|
|
20230905,121600,6584775,4500,4500,4500,4500,0
|
|
20230905,121500,6584775,4500,4500,4500,4500,0
|
|
20230905,121400,6584775,4500,4500,4500,4500,0
|
|
20230905,121300,6584775,4500,4500,4500,4500,11
|
|
20230905,121200,6535275,4500,4500,4500,4500,0
|
|
20230905,121100,6535275,4500,4500,4500,4500,0
|
|
20230905,121000,6535275,4500,4495,4500,4495,2
|
|
20230905,120900,6526280,4495,4495,4495,4495,1
|
|
20230905,120800,6521785,4480,4480,4480,4480,41
|
|
20230905,120700,6338105,4480,4475,4480,4475,4
|
|
20230905,120600,6320200,4480,4480,4480,4480,0
|
|
20230905,120500,6320200,4480,4480,4480,4480,0
|
|
20230905,120400,6320200,4480,4480,4480,4480,0
|
|
20230905,120300,6320200,4480,4480,4480,4480,0
|
|
20230905,120200,6320200,4480,4480,4480,4480,0
|
|
20230905,120100,6320200,4480,4480,4480,4480,0
|
|
20230905,120000,6320200,4480,4460,4480,4460,5
|
|
20230905,115900,6297840,4460,4465,4465,4460,102
|
|
20230905,115800,5842425,4460,4460,4460,4460,0
|
|
20230905,115700,5842425,4460,4460,4460,4460,0
|
|
20230905,115600,5842425,4460,4460,4460,4460,0
|
|
20230905,115500,5842425,4460,4460,4460,4460,0
|
|
20230905,115400,5842425,4460,4460,4460,4460,0
|
|
20230905,115300,5842425,4460,4460,4460,4460,0
|
|
20230905,115200,5842425,4460,4460,4460,4460,0
|
|
20230905,115100,5842425,4460,4460,4460,4460,0
|
|
20230905,115000,5842425,4460,4460,4460,4460,0
|
|
20230905,114900,5842425,4460,4460,4460,4460,0
|
|
20230905,114800,5842425,4460,4460,4460,4460,10
|
|
20230905,114700,5797825,4465,4465,4465,4465,0
|
|
20230905,114600,5797825,4465,4465,4465,4465,0
|
|
20230905,114500,5797825,4465,4465,4465,4465,0
|
|
20230905,114400,5797825,4465,4465,4465,4465,0
|
|
20230905,114300,5797825,4465,4465,4465,4465,0
|
|
20230905,114200,5797825,4465,4465,4465,4465,20
|
|
20230905,114100,5708525,4475,4475,4475,4475,0
|
|
20230905,114000,5708525,4475,4475,4475,4475,0
|
|
20230905,113900,5708525,4475,4475,4475,4475,0
|
|
20230905,113800,5708525,4475,4475,4475,4475,0
|
|
20230905,113700,5708525,4475,4475,4475,4475,0
|
|
20230905,113600,5708525,4475,4475,4475,4475,0
|
|
20230905,113500,5708525,4475,4475,4475,4475,1
|
|
20230905,113400,5704050,4460,4460,4460,4460,0
|
|
20230905,113300,5704050,4460,4460,4460,4460,0
|
|
20230905,113200,5704050,4460,4460,4460,4460,0
|
|
20230905,113100,5704050,4460,4460,4460,4460,0
|
|
20230905,113000,5704050,4460,4460,4460,4460,0
|
|
20230905,112900,5704050,4460,4460,4460,4460,0
|
|
20230905,112800,5704050,4460,4460,4460,4460,0
|
|
20230905,112700,5704050,4460,4460,4460,4460,250
|
|
20230905,112600,4589050,4470,4470,4470,4470,0
|
|
20230905,112500,4589050,4470,4470,4470,4470,0
|
|
20230905,112400,4589050,4470,4470,4470,4470,0
|
|
20230905,112300,4589050,4470,4470,4470,4470,0
|
|
20230905,112200,4589050,4470,4470,4470,4470,0
|
|
20230905,112100,4589050,4470,4470,4470,4470,0
|
|
20230905,112000,4589050,4470,4470,4470,4470,0
|
|
20230905,111900,4589050,4470,4470,4470,4470,0
|
|
20230905,111800,4589050,4470,4470,4470,4470,0
|
|
20230905,111700,4589050,4470,4470,4470,4470,1
|
|
20230905,111600,4584580,4470,4470,4470,4470,1
|
|
20230905,111500,4580110,4465,4465,4465,4465,0
|
|
20230905,111400,4580110,4465,4465,4465,4465,0
|
|
20230905,111300,4580110,4465,4465,4465,4465,0
|
|
20230905,111200,4580110,4465,4465,4465,4465,0
|
|
20230905,111100,4580110,4465,4465,4465,4465,0
|
|
20230905,111000,4580110,4465,4465,4465,4465,0
|
|
20230905,110900,4580110,4465,4465,4465,4465,0
|
|
20230905,110800,4580110,4465,4465,4465,4465,0
|
|
20230905,110700,4580110,4465,4465,4465,4465,0
|
|
20230905,110600,4580110,4465,4465,4465,4465,0
|
|
20230905,110500,4580110,4465,4465,4465,4465,0
|
|
20230905,110400,4580110,4465,4465,4465,4465,0
|
|
20230905,110300,4580110,4465,4465,4465,4465,0
|
|
20230905,110200,4580110,4465,4465,4465,4465,0
|
|
20230905,110100,4580110,4465,4465,4465,4465,0
|
|
20230905,110000,4580110,4465,4465,4465,4465,0
|
|
20230905,105900,4580110,4465,4465,4465,4465,0
|
|
20230905,105800,4580110,4465,4465,4465,4465,1
|
|
20230905,105700,4575645,4465,4465,4465,4465,2
|
|
20230905,105600,4566715,4465,4465,4465,4465,0
|
|
20230905,105500,4566715,4465,4465,4465,4465,0
|
|
20230905,105400,4566715,4465,4465,4465,4465,0
|
|
20230905,105300,4566715,4465,4465,4465,4465,3
|
|
20230905,105200,4553320,4465,4465,4465,4465,0
|
|
20230905,105100,4553320,4465,4465,4465,4465,0
|
|
20230905,105000,4553320,4465,4465,4465,4465,0
|
|
20230905,104900,4553320,4465,4465,4465,4465,0
|
|
20230905,104800,4553320,4465,4465,4465,4465,0
|
|
20230905,104700,4553320,4465,4465,4465,4465,1
|
|
20230905,104600,4548855,4465,4465,4465,4465,0
|
|
20230905,104500,4548855,4465,4465,4465,4465,0
|
|
20230905,104400,4548855,4465,4465,4465,4465,11
|
|
20230905,104300,4499740,4465,4465,4465,4465,0
|
|
20230905,104200,4499740,4465,4465,4465,4465,0
|
|
20230905,104100,4499740,4465,4465,4465,4465,1
|
|
20230905,104000,4495275,4465,4465,4465,4465,1
|
|
20230905,103900,4490810,4465,4465,4465,4465,1
|
|
20230905,103800,4486345,4460,4460,4460,4460,0
|
|
20230905,103700,4486345,4460,4460,4460,4460,139
|
|
20230905,103600,3866405,4460,4460,4460,4460,66
|
|
20230905,103500,3572045,4460,4460,4460,4460,0
|
|
20230905,103400,3572045,4460,4460,4460,4460,0
|
|
20230905,103300,3572045,4460,4460,4460,4460,0
|
|
20230905,103200,3572045,4460,4460,4460,4460,0
|
|
20230905,103100,3572045,4460,4460,4460,4460,0
|
|
20230905,103000,3572045,4460,4460,4460,4460,1
|
|
20230905,102900,3567585,4455,4455,4455,4455,0
|
|
20230905,102800,3567585,4455,4455,4455,4455,0
|
|
20230905,102700,3567585,4455,4455,4455,4455,0
|
|
20230905,102600,3567585,4455,4455,4455,4455,65
|
|
20230905,102500,3278010,4480,4480,4480,4480,0
|
|
20230905,102400,3278010,4480,4480,4480,4480,0
|
|
20230905,102300,3278010,4480,4480,4480,4480,1
|
|
20230905,102200,3273530,4455,4455,4455,4455,0
|
|
20230905,102100,3273530,4455,4455,4455,4455,0
|
|
20230905,102000,3273530,4455,4455,4455,4455,0
|
|
20230905,101900,3273530,4455,4455,4455,4455,0
|
|
20230905,101800,3273530,4455,4455,4455,4455,0
|
|
20230905,101700,3273530,4455,4455,4455,4455,0
|
|
20230905,101600,3273530,4455,4455,4455,4455,0
|
|
20230905,101500,3273530,4455,4455,4455,4455,0
|
|
20230905,101400,3273530,4455,4455,4455,4455,0
|
|
20230905,101300,3273530,4455,4455,4455,4455,0
|
|
20230905,101200,3273530,4455,4455,4455,4455,1
|
|
20230905,101100,3269075,4460,4460,4460,4460,0
|
|
20230905,101000,3269075,4460,4460,4460,4460,0
|
|
20230905,100900,3269075,4460,4460,4460,4460,0
|
|
20230905,100800,3269075,4460,4460,4460,4460,0
|
|
20230905,100700,3269075,4460,4460,4460,4460,50
|
|
20230905,100600,3046075,4475,4475,4475,4475,0
|
|
20230905,100500,3046075,4475,4475,4475,4475,0
|
|
20230905,100400,3046075,4475,4475,4475,4475,0
|
|
20230905,100300,3046075,4475,4475,4475,4475,0
|
|
20230905,100200,3046075,4475,4475,4475,4475,2
|
|
20230905,100100,3037125,4475,4475,4475,4475,0
|
|
20230905,100000,3037125,4475,4475,4475,4475,0
|
|
20230905,095900,3037125,4475,4475,4475,4475,1
|
|
20230905,095800,3032650,4465,4465,4465,4465,0
|
|
20230905,095700,3032650,4465,4465,4465,4465,0
|
|
20230905,095600,3032650,4465,4465,4465,4465,0
|
|
20230905,095500,3032650,4465,4465,4465,4465,0
|
|
20230905,095400,3032650,4465,4465,4465,4465,0
|
|
20230905,095300,3032650,4465,4465,4465,4465,0
|
|
20230905,095200,3032650,4465,4465,4465,4465,0
|
|
20230905,095100,3032650,4465,4465,4465,4465,10
|
|
20230905,095000,2988000,4460,4460,4460,4460,0
|
|
20230905,094900,2988000,4460,4460,4460,4460,0
|
|
20230905,094800,2988000,4460,4460,4460,4460,0
|
|
20230905,094700,2988000,4460,4460,4460,4460,0
|
|
20230905,094600,2988000,4460,4460,4460,4460,0
|
|
20230905,094500,2988000,4460,4460,4460,4460,0
|
|
20230905,094400,2988000,4460,4460,4460,4460,0
|
|
20230905,094300,2988000,4460,4460,4460,4460,0
|
|
20230905,094200,2988000,4460,4460,4460,4460,0
|
|
20230905,094100,2988000,4460,4460,4460,4460,0
|
|
20230905,094000,2988000,4460,4460,4460,4460,0
|
|
20230905,093900,2988000,4460,4460,4460,4460,14
|
|
20230905,093800,2925560,4460,4460,4460,4460,0
|
|
20230905,093700,2925560,4460,4460,4460,4460,0
|
|
20230905,093600,2925560,4460,4460,4460,4460,0
|
|
20230905,093500,2925560,4460,4460,4460,4460,24
|
|
20230905,093400,2818520,4455,4455,4455,4455,0
|
|
20230905,093300,2818520,4455,4455,4455,4455,211
|
|
20230905,093200,1878515,4455,4455,4455,4455,117
|
|
20230905,093100,1357280,4460,4465,4465,4460,2
|
|
20230905,093000,1348355,4460,4480,4480,4460,5
|
|
20230905,092900,1326010,4460,4460,4460,4460,0
|
|
20230905,092800,1326010,4460,4460,4460,4460,0
|
|
20230905,092700,1326010,4460,4460,4460,4460,1
|
|
20230905,092600,1321550,4460,4460,4460,4460,0
|
|
20230905,092500,1321550,4460,4460,4460,4460,1
|
|
20230905,092400,1317090,4460,4460,4460,4460,0
|
|
20230905,092300,1317090,4460,4460,4460,4460,0
|
|
20230905,092200,1317090,4460,4460,4460,4460,0
|
|
20230905,092100,1317090,4460,4460,4460,4460,5
|
|
20230905,092000,1294790,4460,4460,4460,4460,22
|
|
20230905,091900,1196670,4460,4460,4460,4460,0
|
|
20230905,091800,1196670,4460,4460,4460,4460,0
|
|
20230905,091700,1196670,4460,4460,4460,4460,0
|
|
20230905,091600,1196670,4460,4460,4460,4460,2
|
|
20230905,091500,1187750,4455,4455,4455,4455,0
|
|
20230905,091400,1187750,4455,4455,4455,4455,0
|
|
20230905,091300,1187750,4455,4455,4455,4455,0
|
|
20230905,091200,1187750,4455,4460,4460,4455,26
|
|
20230905,091100,1071895,4480,4480,4480,4480,0
|
|
20230905,091000,1071895,4480,4480,4480,4480,0
|
|
20230905,090900,1071895,4480,4480,4480,4480,0
|
|
20230905,090800,1071895,4480,4480,4480,4480,0
|
|
20230905,090700,1071895,4480,4480,4480,4480,100
|
|
20230905,090600,623895,4455,4455,4455,4455,0
|
|
20230905,090500,623895,4455,4455,4455,4455,0
|
|
20230905,090400,623895,4455,4455,4455,4455,0
|
|
20230905,090300,623895,4455,4455,4455,4455,0
|
|
20230905,090200,623895,4455,4455,4455,4455,0
|
|
20230905,090100,623895,4455,4455,4455,4455,0
|
|
20230905,090000,623895,4455,4480,4480,4455,140
|