607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,190300,1166139930,4575,4575,4575,4575,0
|
|
20230911,190200,1166139930,4575,4575,4575,4575,0
|
|
20230911,190100,1166139930,4575,4575,4575,4575,0
|
|
20230911,190000,1166139930,4575,4575,4575,4575,0
|
|
20230911,185900,1166139930,4575,4575,4575,4575,0
|
|
20230911,185800,1166139930,4575,4575,4575,4575,0
|
|
20230911,185700,1166139930,4575,4575,4575,4575,0
|
|
20230911,185600,1166139930,4575,4575,4575,4575,0
|
|
20230911,185500,1166139930,4575,4575,4575,4575,0
|
|
20230911,185400,1166139930,4575,4575,4575,4575,0
|
|
20230911,185300,1166139930,4575,4575,4575,4575,0
|
|
20230911,185200,1166139930,4575,4575,4575,4575,0
|
|
20230911,185100,1166139930,4575,4575,4575,4575,0
|
|
20230911,185000,1166139930,4575,4575,4575,4575,0
|
|
20230911,184900,1166139930,4575,4575,4575,4575,0
|
|
20230911,184800,1166139930,4575,4575,4575,4575,0
|
|
20230911,184700,1166139930,4575,4575,4575,4575,0
|
|
20230911,184600,1166139930,4575,4575,4575,4575,0
|
|
20230911,184500,1166139930,4575,4575,4575,4575,0
|
|
20230911,184400,1166139930,4575,4575,4575,4575,0
|
|
20230911,184300,1166139930,4575,4575,4575,4575,0
|
|
20230911,184200,1166139930,4575,4575,4575,4575,0
|
|
20230911,184100,1166139930,4575,4575,4575,4575,0
|
|
20230911,184000,1166139930,4575,4575,4575,4575,0
|
|
20230911,183900,1166139930,4575,4575,4575,4575,0
|
|
20230911,183800,1166139930,4575,4575,4575,4575,0
|
|
20230911,183700,1166139930,4575,4575,4575,4575,0
|
|
20230911,183600,1166139930,4575,4575,4575,4575,0
|
|
20230911,183500,1166139930,4575,4575,4575,4575,0
|
|
20230911,183400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,183300,1166139930,4575,4575,4575,4575,0
|
|
20230911,183200,1166139930,4575,4575,4575,4575,0
|
|
20230911,183100,1166139930,4575,4575,4575,4575,0
|
|
20230911,183000,1166139930,4575,4575,4575,4575,0
|
|
20230911,182900,1166139930,4575,4575,4575,4575,0
|
|
20230911,182800,1166139930,4575,4575,4575,4575,0
|
|
20230911,182700,1166139930,4575,4575,4575,4575,0
|
|
20230911,182600,1166139930,4575,4575,4575,4575,0
|
|
20230911,182500,1166139930,4575,4575,4575,4575,0
|
|
20230911,182400,1166139930,4575,4575,4575,4575,0
|
|
20230911,182300,1166139930,4575,4575,4575,4575,0
|
|
20230911,182200,1166139930,4575,4575,4575,4575,0
|
|
20230911,182100,1166139930,4575,4575,4575,4575,0
|
|
20230911,182000,1166139930,4575,4575,4575,4575,0
|
|
20230911,181900,1166139930,4575,4575,4575,4575,0
|
|
20230911,181800,1166139930,4575,4575,4575,4575,0
|
|
20230911,181700,1166139930,4575,4575,4575,4575,0
|
|
20230911,181600,1166139930,4575,4575,4575,4575,0
|
|
20230911,181500,1166139930,4575,4575,4575,4575,0
|
|
20230911,181400,1166139930,4575,4575,4575,4575,0
|
|
20230911,181300,1166139930,4575,4575,4575,4575,0
|
|
20230911,181200,1166139930,4575,4575,4575,4575,0
|
|
20230911,181100,1166139930,4575,4575,4575,4575,0
|
|
20230911,181000,1166139930,4575,4575,4575,4575,0
|
|
20230911,180900,1166139930,4575,4575,4575,4575,0
|
|
20230911,180800,1166139930,4575,4575,4575,4575,0
|
|
20230911,180700,1166139930,4575,4575,4575,4575,0
|
|
20230911,180600,1166139930,4575,4575,4575,4575,0
|
|
20230911,180500,1166139930,4575,4575,4575,4575,0
|
|
20230911,180400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,180300,1166139930,4575,4575,4575,4575,0
|
|
20230911,180200,1166139930,4575,4575,4575,4575,0
|
|
20230911,180100,1166139930,4575,4575,4575,4575,0
|
|
20230911,180000,1166139930,4575,4575,4575,4575,0
|
|
20230911,175900,1166139930,4575,4575,4575,4575,0
|
|
20230911,175800,1166139930,4575,4575,4575,4575,0
|
|
20230911,175700,1166139930,4575,4575,4575,4575,0
|
|
20230911,175600,1166139930,4575,4575,4575,4575,0
|
|
20230911,175500,1166139930,4575,4575,4575,4575,0
|
|
20230911,175400,1166139930,4575,4575,4575,4575,0
|
|
20230911,175300,1166139930,4575,4575,4575,4575,0
|
|
20230911,175200,1166139930,4575,4575,4575,4575,0
|
|
20230911,175100,1166139930,4575,4575,4575,4575,0
|
|
20230911,175000,1166139930,4575,4575,4575,4575,0
|
|
20230911,174900,1166139930,4575,4575,4575,4575,0
|
|
20230911,174800,1166139930,4575,4575,4575,4575,0
|
|
20230911,174700,1166139930,4575,4575,4575,4575,0
|
|
20230911,174600,1166139930,4575,4575,4575,4575,0
|
|
20230911,174500,1166139930,4575,4575,4575,4575,0
|
|
20230911,174400,1166139930,4575,4575,4575,4575,0
|
|
20230911,174300,1166139930,4575,4575,4575,4575,0
|
|
20230911,174200,1166139930,4575,4575,4575,4575,0
|
|
20230911,174100,1166139930,4575,4575,4575,4575,0
|
|
20230911,174000,1166139930,4575,4575,4575,4575,0
|
|
20230911,173900,1166139930,4575,4575,4575,4575,0
|
|
20230911,173800,1166139930,4575,4575,4575,4575,0
|
|
20230911,173700,1166139930,4575,4575,4575,4575,0
|
|
20230911,173600,1166139930,4575,4575,4575,4575,0
|
|
20230911,173500,1166139930,4575,4575,4575,4575,0
|
|
20230911,173400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,173300,1166139930,4575,4575,4575,4575,0
|
|
20230911,173200,1166139930,4575,4575,4575,4575,0
|
|
20230911,173100,1166139930,4575,4575,4575,4575,0
|
|
20230911,173000,1166139930,4575,4575,4575,4575,0
|
|
20230911,172900,1166139930,4575,4575,4575,4575,0
|
|
20230911,172800,1166139930,4575,4575,4575,4575,0
|
|
20230911,172700,1166139930,4575,4575,4575,4575,0
|
|
20230911,172600,1166139930,4575,4575,4575,4575,0
|
|
20230911,172500,1166139930,4575,4575,4575,4575,0
|
|
20230911,172400,1166139930,4575,4575,4575,4575,0
|
|
20230911,172300,1166139930,4575,4575,4575,4575,0
|
|
20230911,172200,1166139930,4575,4575,4575,4575,0
|
|
20230911,172100,1166139930,4575,4575,4575,4575,0
|
|
20230911,172000,1166139930,4575,4575,4575,4575,0
|
|
20230911,171900,1166139930,4575,4575,4575,4575,0
|
|
20230911,171800,1166139930,4575,4575,4575,4575,0
|
|
20230911,171700,1166139930,4575,4575,4575,4575,0
|
|
20230911,171600,1166139930,4575,4575,4575,4575,0
|
|
20230911,171500,1166139930,4575,4575,4575,4575,0
|
|
20230911,171400,1166139930,4575,4575,4575,4575,0
|
|
20230911,171300,1166139930,4575,4575,4575,4575,0
|
|
20230911,171200,1166139930,4575,4575,4575,4575,0
|
|
20230911,171100,1166139930,4575,4575,4575,4575,0
|
|
20230911,171000,1166139930,4575,4575,4575,4575,0
|
|
20230911,170900,1166139930,4575,4575,4575,4575,0
|
|
20230911,170800,1166139930,4575,4575,4575,4575,0
|
|
20230911,170700,1166139930,4575,4575,4575,4575,0
|
|
20230911,170600,1166139930,4575,4575,4575,4575,0
|
|
20230911,170500,1166139930,4575,4575,4575,4575,0
|
|
20230911,170400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,170300,1166139930,4575,4575,4575,4575,0
|
|
20230911,170200,1166139930,4575,4575,4575,4575,0
|
|
20230911,170100,1166139930,4575,4575,4575,4575,0
|
|
20230911,170000,1166139930,4575,4575,4575,4575,0
|
|
20230911,165900,1166139930,4575,4575,4575,4575,0
|
|
20230911,165800,1166139930,4575,4575,4575,4575,0
|
|
20230911,165700,1166139930,4575,4575,4575,4575,0
|
|
20230911,165600,1166139930,4575,4575,4575,4575,0
|
|
20230911,165500,1166139930,4575,4575,4575,4575,0
|
|
20230911,165400,1166139930,4575,4575,4575,4575,0
|
|
20230911,165300,1166139930,4575,4575,4575,4575,0
|
|
20230911,165200,1166139930,4575,4575,4575,4575,0
|
|
20230911,165100,1166139930,4575,4575,4575,4575,0
|
|
20230911,165000,1166139930,4575,4575,4575,4575,0
|
|
20230911,164900,1166139930,4575,4575,4575,4575,0
|
|
20230911,164800,1166139930,4575,4575,4575,4575,0
|
|
20230911,164700,1166139930,4575,4575,4575,4575,0
|
|
20230911,164600,1166139930,4575,4575,4575,4575,0
|
|
20230911,164500,1166139930,4575,4575,4575,4575,0
|
|
20230911,164400,1166139930,4575,4575,4575,4575,0
|
|
20230911,164300,1166139930,4575,4575,4575,4575,0
|
|
20230911,164200,1166139930,4575,4575,4575,4575,0
|
|
20230911,164100,1166139930,4575,4575,4575,4575,0
|
|
20230911,164000,1166139930,4575,4575,4575,4575,0
|
|
20230911,163900,1166139930,4575,4575,4575,4575,0
|
|
20230911,163800,1166139930,4575,4575,4575,4575,0
|
|
20230911,163700,1166139930,4575,4575,4575,4575,0
|
|
20230911,163600,1166139930,4575,4575,4575,4575,0
|
|
20230911,163500,1166139930,4575,4575,4575,4575,0
|
|
20230911,163400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,163300,1166139930,4575,4575,4575,4575,0
|
|
20230911,163200,1166139930,4575,4575,4575,4575,0
|
|
20230911,163100,1166139930,4575,4575,4575,4575,0
|
|
20230911,163000,1166139930,4575,4575,4575,4575,0
|
|
20230911,162900,1166139930,4575,4575,4575,4575,0
|
|
20230911,162800,1166139930,4575,4575,4575,4575,0
|
|
20230911,162700,1166139930,4575,4575,4575,4575,0
|
|
20230911,162600,1166139930,4575,4575,4575,4575,0
|
|
20230911,162500,1166139930,4575,4575,4575,4575,0
|
|
20230911,162400,1166139930,4575,4575,4575,4575,0
|
|
20230911,162300,1166139930,4575,4575,4575,4575,0
|
|
20230911,162200,1166139930,4575,4575,4575,4575,0
|
|
20230911,162100,1166139930,4575,4575,4575,4575,0
|
|
20230911,162000,1166139930,4575,4575,4575,4575,0
|
|
20230911,161900,1166139930,4575,4575,4575,4575,0
|
|
20230911,161800,1166139930,4575,4575,4575,4575,0
|
|
20230911,161700,1166139930,4575,4575,4575,4575,0
|
|
20230911,161600,1166139930,4575,4575,4575,4575,0
|
|
20230911,161500,1166139930,4575,4575,4575,4575,0
|
|
20230911,161400,1166139930,4575,4575,4575,4575,0
|
|
20230911,161300,1166139930,4575,4575,4575,4575,0
|
|
20230911,161200,1166139930,4575,4575,4575,4575,0
|
|
20230911,161100,1166139930,4575,4575,4575,4575,0
|
|
20230911,161000,1166139930,4575,4575,4575,4575,0
|
|
20230911,160900,1166139930,4575,4575,4575,4575,0
|
|
20230911,160800,1166139930,4575,4575,4575,4575,0
|
|
20230911,160700,1166139930,4575,4575,4575,4575,0
|
|
20230911,160600,1166139930,4575,4575,4575,4575,0
|
|
20230911,160500,1166139930,4575,4575,4575,4575,0
|
|
20230911,160400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,160300,1166139930,4575,4575,4575,4575,0
|
|
20230911,160200,1166139930,4575,4575,4575,4575,0
|
|
20230911,160100,1166139930,4575,4575,4575,4575,0
|
|
20230911,160000,1166139930,4575,4575,4575,4575,0
|
|
20230911,155900,1166139930,4575,4575,4575,4575,0
|
|
20230911,155800,1166139930,4575,4575,4575,4575,0
|
|
20230911,155700,1166139930,4575,4575,4575,4575,0
|
|
20230911,155600,1166139930,4575,4575,4575,4575,0
|
|
20230911,155500,1166139930,4575,4575,4575,4575,0
|
|
20230911,155400,1166139930,4575,4575,4575,4575,0
|
|
20230911,155300,1166139930,4575,4575,4575,4575,0
|
|
20230911,155200,1166139930,4575,4575,4575,4575,0
|
|
20230911,155100,1166139930,4575,4575,4575,4575,0
|
|
20230911,155000,1166139930,4575,4575,4575,4575,0
|
|
20230911,154900,1166139930,4575,4575,4575,4575,0
|
|
20230911,154800,1166139930,4575,4575,4575,4575,0
|
|
20230911,154700,1166139930,4575,4575,4575,4575,0
|
|
20230911,154600,1166139930,4575,4575,4575,4575,0
|
|
20230911,154500,1166139930,4575,4575,4575,4575,0
|
|
20230911,154400,1166139930,4575,4575,4575,4575,0
|
|
20230911,154300,1166139930,4575,4575,4575,4575,0
|
|
20230911,154200,1166139930,4575,4575,4575,4575,0
|
|
20230911,154100,1166139930,4575,4575,4575,4575,0
|
|
20230911,154000,1166139930,4575,4575,4575,4575,0
|
|
20230911,153900,1166139930,4575,4575,4575,4575,0
|
|
20230911,153800,1166139930,4575,4575,4575,4575,0
|
|
20230911,153700,1166139930,4575,4575,4575,4575,0
|
|
20230911,153600,1166139930,4575,4575,4575,4575,0
|
|
20230911,153500,1166139930,4575,4575,4575,4575,0
|
|
20230911,153400,1166139930,4575,4575,4575,4575,5302
|
|
20230911,153300,1166139930,4575,4575,4575,4575,0
|
|
20230911,153200,1166139930,4575,4575,4575,4575,0
|
|
20230911,153100,1166139930,4575,4575,4575,4575,0
|
|
20230911,153000,1166139930,4575,4575,4575,4575,5302
|
|
20230911,152900,1141883280,4580,4580,4580,4580,0
|
|
20230911,152800,1141883280,4580,4580,4580,4580,0
|
|
20230911,152700,1141883280,4580,4580,4580,4580,0
|
|
20230911,152600,1141883280,4580,4580,4580,4580,0
|
|
20230911,152500,1141883280,4580,4580,4580,4580,0
|
|
20230911,152400,1141883280,4580,4580,4580,4580,0
|
|
20230911,152300,1141883280,4580,4580,4580,4580,0
|
|
20230911,152200,1141883280,4580,4580,4580,4580,0
|
|
20230911,152100,1141883280,4580,4580,4580,4580,0
|
|
20230911,152000,1141883280,4580,4580,4580,4580,0
|
|
20230911,151900,1141883280,4580,4580,4580,4580,1
|
|
20230911,151800,1141878700,4595,4595,4600,4595,11
|
|
20230911,151700,1141828150,4600,4595,4600,4595,49
|
|
20230911,151600,1141602985,4595,4595,4595,4595,7
|
|
20230911,151500,1141570820,4580,4580,4580,4580,0
|
|
20230911,151400,1141570820,4580,4580,4580,4580,100
|
|
20230911,151300,1141112820,4580,4580,4580,4580,3
|
|
20230911,151200,1141099080,4580,4580,4580,4580,0
|
|
20230911,151100,1141099080,4580,4580,4580,4580,0
|
|
20230911,151000,1141099080,4580,4580,4580,4580,19
|
|
20230911,150900,1141012060,4595,4595,4595,4595,105
|
|
20230911,150800,1140529585,4595,4595,4595,4595,1
|
|
20230911,150700,1140524990,4580,4580,4580,4580,51
|
|
20230911,150600,1140291410,4580,4580,4595,4575,14
|
|
20230911,150500,1140227255,4580,4575,4580,4575,159
|
|
20230911,150400,1139499040,4580,4580,4580,4575,1055
|
|
20230911,150300,1134667150,4580,4580,4580,4580,42
|
|
20230911,150200,1134474790,4575,4575,4575,4575,0
|
|
20230911,150100,1134474790,4575,4575,4575,4575,107
|
|
20230911,150000,1133985265,4575,4575,4575,4575,171
|
|
20230911,145900,1133202940,4580,4580,4580,4580,14
|
|
20230911,145800,1133138820,4580,4580,4580,4580,40
|
|
20230911,145700,1132955620,4580,4580,4580,4580,22
|
|
20230911,145600,1132854860,4580,4580,4580,4580,1
|
|
20230911,145500,1132850280,4580,4580,4580,4580,4
|
|
20230911,145400,1132831960,4575,4575,4575,4575,1
|
|
20230911,145300,1132827385,4575,4580,4580,4575,74
|
|
20230911,145200,1132488630,4575,4575,4575,4575,0
|
|
20230911,145100,1132488630,4575,4575,4575,4575,0
|
|
20230911,145000,1132488630,4575,4575,4575,4575,1
|
|
20230911,144900,1132484055,4570,4575,4575,4570,220
|
|
20230911,144800,1131477925,4580,4580,4580,4580,0
|
|
20230911,144700,1131477925,4580,4580,4580,4580,50
|
|
20230911,144600,1131248925,4575,4575,4575,4575,52
|
|
20230911,144500,1131011025,4580,4575,4580,4575,101
|
|
20230911,144400,1130548945,4580,4580,4580,4580,117
|
|
20230911,144300,1130013085,4585,4585,4585,4585,5
|
|
20230911,144200,1129990160,4585,4580,4585,4580,101
|
|
20230911,144100,1129527575,4580,4590,4590,4580,12
|
|
20230911,144000,1129472605,4590,4590,4590,4580,38
|
|
20230911,143900,1129298205,4575,4590,4590,4575,114
|
|
20230911,143800,1128776030,4580,4590,4590,4580,94
|
|
20230911,143700,1128344910,4595,4595,4595,4595,10
|
|
20230911,143600,1128298960,4595,4595,4595,4595,0
|
|
20230911,143500,1128298960,4595,4595,4595,4595,0
|
|
20230911,143400,1128298960,4595,4595,4595,4595,0
|
|
20230911,143300,1128298960,4595,4595,4595,4595,118
|
|
20230911,143200,1127756750,4595,4595,4595,4595,0
|
|
20230911,143100,1127756750,4595,4595,4595,4595,45
|
|
20230911,143000,1127549975,4595,4595,4595,4595,5
|
|
20230911,142900,1127527000,4600,4600,4600,4600,178
|
|
20230911,142800,1126708200,4575,4575,4575,4575,0
|
|
20230911,142700,1126708200,4575,4575,4575,4575,1
|
|
20230911,142600,1126703625,4600,4600,4600,4600,0
|
|
20230911,142500,1126703625,4600,4570,4600,4570,4
|
|
20230911,142400,1126685305,4580,4580,4580,4580,4
|
|
20230911,142300,1126666985,4580,4580,4580,4570,32
|
|
20230911,142200,1126520725,4570,4570,4570,4570,0
|
|
20230911,142100,1126520725,4570,4570,4570,4570,1
|
|
20230911,142000,1126516155,4600,4600,4600,4600,1
|
|
20230911,141900,1126511555,4600,4600,4600,4600,1
|
|
20230911,141800,1126506955,4570,4600,4600,4570,508
|
|
20230911,141700,1124184685,4580,4580,4580,4580,1
|
|
20230911,141600,1124180105,4600,4580,4600,4580,42
|
|
20230911,141500,1123986925,4600,4600,4600,4580,302
|
|
20230911,141400,1122597745,4600,4600,4600,4600,0
|
|
20230911,141300,1122597745,4600,4600,4600,4600,0
|
|
20230911,141200,1122597745,4600,4600,4600,4600,0
|
|
20230911,141100,1122597745,4600,4600,4600,4600,1
|
|
20230911,141000,1122593145,4570,4595,4600,4570,207
|
|
20230911,140900,1121642650,4595,4600,4600,4595,17
|
|
20230911,140800,1121564525,4595,4600,4600,4595,504
|
|
20230911,140700,1119248635,4595,4595,4600,4595,5
|
|
20230911,140600,1119225655,4600,4595,4600,4595,22
|
|
20230911,140500,1119124525,4605,4600,4605,4600,25
|
|
20230911,140400,1119009520,4600,4595,4600,4595,300
|
|
20230911,140300,1117631015,4585,4585,4595,4585,3
|
|
20230911,140200,1117617250,4595,4585,4595,4585,2
|
|
20230911,140100,1117608070,4600,4600,4600,4600,1
|
|
20230911,140000,1117603470,4585,4585,4605,4585,5
|
|
20230911,135900,1117580510,4585,4590,4605,4585,10
|
|
20230911,135800,1117534595,4585,4580,4585,4580,743
|
|
20230911,135700,1114129245,4580,4575,4580,4575,7
|
|
20230911,135600,1114097215,4575,4580,4580,4570,91
|
|
20230911,135500,1113681305,4580,4580,4580,4580,1
|
|
20230911,135400,1113676725,4580,4585,4585,4580,2
|
|
20230911,135300,1113667560,4585,4565,4585,4560,201
|
|
20230911,135200,1112750945,4565,4565,4565,4565,0
|
|
20230911,135100,1112750945,4565,4565,4565,4565,50
|
|
20230911,135000,1112522695,4570,4570,4585,4570,33
|
|
20230911,134900,1112371870,4570,4570,4570,4570,1000
|
|
20230911,134800,1107801870,4570,4600,4600,4570,503
|
|
20230911,134700,1105502795,4595,4595,4600,4595,3
|
|
20230911,134600,1105489005,4595,4590,4595,4590,174
|
|
20230911,134500,1104690070,4600,4595,4600,4595,2
|
|
20230911,134400,1104680875,4600,4600,4600,4600,100
|
|
20230911,134300,1104220875,4600,4575,4600,4575,2
|
|
20230911,134200,1104211700,4605,4580,4610,4575,203
|
|
20230911,134100,1103282855,4610,4580,4615,4580,504
|
|
20230911,134000,1100967380,4570,4570,4580,4570,66
|
|
20230911,133900,1100665620,4570,4580,4580,4570,18
|
|
20230911,133800,1100583270,4580,4580,4580,4570,33
|
|
20230911,133700,1100432150,4580,4570,4580,4555,156
|
|
20230911,133600,1099718960,4550,4555,4570,4550,204
|
|
20230911,133500,1098789655,4555,4570,4570,4555,6
|
|
20230911,133400,1098762310,4575,4575,4575,4575,3
|
|
20230911,133300,1098748585,4575,4580,4580,4575,4
|
|
20230911,133200,1098730280,4580,4555,4580,4545,763
|
|
20230911,133100,1095257090,4560,4575,4575,4550,2609
|
|
20230911,133000,1083353785,4585,4620,4620,4585,122
|
|
20230911,132900,1082792255,4620,4620,4620,4620,10
|
|
20230911,132800,1082746055,4620,4605,4620,4605,258
|
|
20230911,132700,1081556250,4600,4600,4600,4600,150
|
|
20230911,132600,1080866250,4600,4600,4600,4600,133
|
|
20230911,132500,1080254450,4600,4600,4600,4600,2
|
|
20230911,132400,1080245250,4605,4605,4605,4605,0
|
|
20230911,132300,1080245250,4605,4605,4605,4605,1
|
|
20230911,132200,1080240645,4605,4595,4605,4575,847
|
|
20230911,132100,1076359590,4605,4595,4605,4595,5
|
|
20230911,132000,1076336585,4605,4605,4605,4600,4
|
|
20230911,131900,1076318170,4605,4595,4605,4595,516
|
|
20230911,131800,1073945870,4600,4600,4600,4600,0
|
|
20230911,131700,1073945870,4600,4600,4600,4600,1
|
|
20230911,131600,1073941270,4600,4600,4600,4600,7
|
|
20230911,131500,1073909070,4600,4605,4605,4570,891
|
|
20230911,131400,1069822590,4605,4605,4605,4605,3
|
|
20230911,131300,1069808775,4610,4610,4610,4610,0
|
|
20230911,131200,1069808775,4610,4610,4610,4610,0
|
|
20230911,131100,1069808775,4610,4615,4615,4610,13
|
|
20230911,131000,1069748835,4615,4615,4615,4615,1
|
|
20230911,130900,1069744220,4615,4585,4615,4585,84
|
|
20230911,130800,1069359020,4615,4585,4615,4585,19
|
|
20230911,130700,1069271815,4585,4600,4600,4585,329
|
|
20230911,130600,1067762130,4600,4620,4620,4600,108
|
|
20230911,130500,1067265230,4625,4625,4625,4600,160
|
|
20230911,130400,1066525255,4625,4585,4625,4585,1346
|
|
20230911,130300,1060317760,4585,4590,4600,4585,652
|
|
20230911,130200,1057324040,4585,4590,4590,4580,1518
|
|
20230911,130100,1050365415,4600,4580,4600,4575,982
|
|
20230911,130000,1045866205,4580,4570,4580,4570,942
|
|
20230911,125900,1041558085,4575,4575,4575,4565,73
|
|
20230911,125800,1041224250,4580,4555,4580,4555,10
|
|
20230911,125700,1041178615,4555,4580,4580,4555,238
|
|
20230911,125600,1040090755,4580,4555,4580,4555,2
|
|
20230911,125500,1040081620,4570,4570,4570,4570,50
|
|
20230911,125400,1039853120,4580,4580,4585,4550,2914
|
|
20230911,125300,1026561160,4580,4600,4600,4580,1250
|
|
20230911,125200,1020830005,4595,4590,4595,4585,662
|
|
20230911,125100,1017791670,4595,4610,4615,4595,2559
|
|
20230911,125000,1006014110,4615,4620,4620,4610,1385
|
|
20230911,124900,999623425,4620,4620,4625,4615,365
|
|
20230911,124800,997937505,4615,4610,4625,4610,906
|
|
20230911,124700,993750905,4620,4605,4620,4600,1293
|
|
20230911,124600,987799085,4605,4625,4630,4600,3424
|
|
20230911,124500,971995910,4630,4640,4650,4625,4360
|
|
20230911,124400,951785725,4640,4655,4665,4640,7322
|
|
20230911,124300,917722625,4640,4640,4640,4640,0
|
|
20230911,124200,917722625,4640,4640,4640,4640,403
|
|
20230911,124100,915852705,4645,4775,4790,4640,18552
|
|
20230911,124000,829242825,4820,4820,4840,4775,3710
|
|
20230911,123900,811396065,4820,4885,4885,4805,6596
|
|
20230911,123800,779522120,4885,4940,4940,4885,10933
|
|
20230911,123700,725969515,4930,4995,4995,4915,9983
|
|
20230911,123600,676479170,5000,4985,5220,4960,35791
|
|
20230911,123500,494059795,4985,5100,5120,4965,26030
|
|
20230911,123400,363263300,5050,5150,5150,5050,12195
|
|
20230911,123300,300628400,5030,5030,5030,5030,0
|
|
20230911,123200,300628400,5030,5050,5370,5030,47737
|
|
20230911,123100,52494580,4885,4885,4885,4885,0
|
|
20230911,123000,52494580,4885,4440,4885,4440,4287
|
|
20230911,122900,32235440,4440,4430,4440,4430,102
|
|
20230911,122800,31782790,4410,4410,4410,4410,0
|
|
20230911,122700,31782790,4410,4410,4410,4410,0
|
|
20230911,122600,31782790,4410,4410,4410,4410,0
|
|
20230911,122500,31782790,4410,4410,4410,4410,0
|
|
20230911,122400,31782790,4410,4410,4410,4410,0
|
|
20230911,122300,31782790,4410,4410,4410,4410,0
|
|
20230911,122200,31782790,4410,4410,4410,4410,99
|
|
20230911,122100,31346200,4410,4410,4410,4410,0
|
|
20230911,122000,31346200,4410,4410,4410,4410,0
|
|
20230911,121900,31346200,4410,4410,4410,4410,1008
|
|
20230911,121800,26900920,4410,4410,4410,4410,632
|
|
20230911,121700,24113800,4410,4410,4410,4410,1100
|
|
20230911,121600,19262800,4415,4415,4415,4415,0
|
|
20230911,121500,19262800,4415,4415,4415,4415,0
|
|
20230911,121400,19262800,4415,4415,4415,4415,2
|
|
20230911,121300,19253970,4415,4415,4415,4415,0
|
|
20230911,121200,19253970,4415,4415,4415,4415,0
|
|
20230911,121100,19253970,4415,4415,4415,4415,0
|
|
20230911,121000,19253970,4415,4415,4415,4415,0
|
|
20230911,120900,19253970,4415,4415,4415,4415,0
|
|
20230911,120800,19253970,4415,4415,4415,4415,0
|
|
20230911,120700,19253970,4415,4415,4415,4415,139
|
|
20230911,120600,18640285,4415,4415,4415,4415,116
|
|
20230911,120500,18128145,4425,4425,4425,4425,0
|
|
20230911,120400,18128145,4425,4425,4425,4425,0
|
|
20230911,120300,18128145,4425,4425,4425,4425,0
|
|
20230911,120200,18128145,4425,4425,4425,4425,1
|
|
20230911,120100,18123720,4425,4425,4425,4425,0
|
|
20230911,120000,18123720,4425,4425,4425,4425,0
|
|
20230911,115900,18123720,4425,4425,4425,4425,69
|
|
20230911,115800,17818395,4420,4420,4420,4420,184
|
|
20230911,115700,17005115,4420,4420,4420,4420,0
|
|
20230911,115600,17005115,4420,4420,4420,4420,100
|
|
20230911,115500,16563115,4420,4420,4420,4420,0
|
|
20230911,115400,16563115,4420,4420,4420,4420,0
|
|
20230911,115300,16563115,4420,4420,4420,4420,0
|
|
20230911,115200,16563115,4420,4420,4420,4420,0
|
|
20230911,115100,16563115,4420,4420,4420,4420,0
|
|
20230911,115000,16563115,4420,4420,4420,4420,0
|
|
20230911,114900,16563115,4420,4420,4420,4420,0
|
|
20230911,114800,16563115,4420,4420,4420,4420,0
|
|
20230911,114700,16563115,4420,4420,4420,4420,0
|
|
20230911,114600,16563115,4420,4420,4420,4420,0
|
|
20230911,114500,16563115,4420,4420,4420,4420,0
|
|
20230911,114400,16563115,4420,4420,4420,4420,0
|
|
20230911,114300,16563115,4420,4420,4420,4420,0
|
|
20230911,114200,16563115,4420,4420,4420,4420,0
|
|
20230911,114100,16563115,4420,4425,4425,4420,17
|
|
20230911,114000,16487905,4410,4410,4410,4410,0
|
|
20230911,113900,16487905,4410,4410,4410,4410,0
|
|
20230911,113800,16487905,4410,4410,4410,4410,644
|
|
20230911,113700,13647865,4410,4410,4410,4410,0
|
|
20230911,113600,13647865,4410,4405,4410,4405,3
|
|
20230911,113500,13634645,4410,4410,4410,4410,955
|
|
20230911,113400,9423095,4415,4415,4415,4415,326
|
|
20230911,113300,7983805,4415,4420,4420,4415,784
|
|
20230911,113200,4522435,4435,4435,4435,4435,0
|
|
20230911,113100,4522435,4435,4435,4435,4435,81
|
|
20230911,113000,4163200,4440,4440,4440,4440,0
|
|
20230911,112900,4163200,4440,4440,4440,4440,0
|
|
20230911,112800,4163200,4440,4440,4440,4440,0
|
|
20230911,112700,4163200,4440,4440,4440,4440,0
|
|
20230911,112600,4163200,4440,4440,4440,4440,0
|
|
20230911,112500,4163200,4440,4440,4440,4440,0
|
|
20230911,112400,4163200,4440,4440,4440,4440,0
|
|
20230911,112300,4163200,4440,4440,4440,4440,0
|
|
20230911,112200,4163200,4440,4440,4440,4440,0
|
|
20230911,112100,4163200,4440,4440,4440,4440,0
|
|
20230911,112000,4163200,4440,4440,4440,4440,0
|
|
20230911,111900,4163200,4440,4440,4440,4440,0
|
|
20230911,111800,4163200,4440,4440,4440,4440,0
|
|
20230911,111700,4163200,4440,4440,4440,4440,0
|
|
20230911,111600,4163200,4440,4440,4440,4440,0
|
|
20230911,111500,4163200,4440,4440,4440,4440,0
|
|
20230911,111400,4163200,4440,4440,4440,4440,0
|
|
20230911,111300,4163200,4440,4440,4440,4440,0
|
|
20230911,111200,4163200,4440,4440,4440,4440,0
|
|
20230911,111100,4163200,4440,4440,4440,4440,0
|
|
20230911,111000,4163200,4440,4440,4440,4440,0
|
|
20230911,110900,4163200,4440,4440,4440,4440,0
|
|
20230911,110800,4163200,4440,4440,4440,4440,0
|
|
20230911,110700,4163200,4440,4440,4440,4440,0
|
|
20230911,110600,4163200,4440,4440,4440,4440,1
|
|
20230911,110500,4158760,4435,4435,4435,4435,0
|
|
20230911,110400,4158760,4435,4435,4435,4435,0
|
|
20230911,110300,4158760,4435,4435,4435,4435,0
|
|
20230911,110200,4158760,4435,4435,4435,4435,0
|
|
20230911,110100,4158760,4435,4435,4435,4435,0
|
|
20230911,110000,4158760,4435,4435,4435,4435,0
|
|
20230911,105900,4158760,4435,4435,4435,4435,0
|
|
20230911,105800,4158760,4435,4435,4435,4435,0
|
|
20230911,105700,4158760,4435,4435,4435,4435,0
|
|
20230911,105600,4158760,4435,4435,4435,4435,0
|
|
20230911,105500,4158760,4435,4435,4435,4435,0
|
|
20230911,105400,4158760,4435,4435,4435,4435,14
|
|
20230911,105300,4096670,4440,4440,4440,4440,0
|
|
20230911,105200,4096670,4440,4440,4440,4440,0
|
|
20230911,105100,4096670,4440,4440,4440,4440,100
|
|
20230911,105000,3652670,4440,4440,4440,4440,0
|
|
20230911,104900,3652670,4440,4440,4440,4440,0
|
|
20230911,104800,3652670,4440,4440,4440,4440,0
|
|
20230911,104700,3652670,4440,4440,4440,4440,0
|
|
20230911,104600,3652670,4440,4440,4440,4440,0
|
|
20230911,104500,3652670,4440,4440,4440,4440,0
|
|
20230911,104400,3652670,4440,4440,4440,4440,0
|
|
20230911,104300,3652670,4440,4440,4440,4440,0
|
|
20230911,104200,3652670,4440,4440,4440,4440,0
|
|
20230911,104100,3652670,4440,4440,4440,4440,0
|
|
20230911,104000,3652670,4440,4440,4440,4440,0
|
|
20230911,103900,3652670,4440,4440,4440,4440,0
|
|
20230911,103800,3652670,4440,4440,4440,4440,0
|
|
20230911,103700,3652670,4440,4440,4440,4440,0
|
|
20230911,103600,3652670,4440,4440,4440,4440,0
|
|
20230911,103500,3652670,4440,4440,4440,4440,0
|
|
20230911,103400,3652670,4440,4440,4440,4440,200
|
|
20230911,103300,2764670,4440,4440,4440,4440,0
|
|
20230911,103200,2764670,4440,4440,4440,4440,0
|
|
20230911,103100,2764670,4440,4440,4440,4440,0
|
|
20230911,103000,2764670,4440,4440,4440,4440,0
|
|
20230911,102900,2764670,4440,4440,4440,4440,0
|
|
20230911,102800,2764670,4440,4440,4440,4440,0
|
|
20230911,102700,2764670,4440,4440,4440,4440,0
|
|
20230911,102600,2764670,4440,4440,4440,4440,0
|
|
20230911,102500,2764670,4440,4435,4440,4435,2
|
|
20230911,102400,2755795,4440,4440,4440,4440,0
|
|
20230911,102300,2755795,4440,4440,4440,4440,0
|
|
20230911,102200,2755795,4440,4440,4440,4440,0
|
|
20230911,102100,2755795,4440,4440,4440,4440,0
|
|
20230911,102000,2755795,4440,4440,4440,4440,0
|
|
20230911,101900,2755795,4440,4440,4440,4440,0
|
|
20230911,101800,2755795,4440,4440,4440,4440,0
|
|
20230911,101700,2755795,4440,4440,4440,4440,0
|
|
20230911,101600,2755795,4440,4440,4440,4440,0
|
|
20230911,101500,2755795,4440,4440,4440,4440,0
|
|
20230911,101400,2755795,4440,4440,4440,4440,0
|
|
20230911,101300,2755795,4440,4440,4440,4440,0
|
|
20230911,101200,2755795,4440,4440,4440,4440,0
|
|
20230911,101100,2755795,4440,4440,4440,4440,0
|
|
20230911,101000,2755795,4440,4440,4440,4440,0
|
|
20230911,100900,2755795,4440,4440,4440,4440,0
|
|
20230911,100800,2755795,4440,4440,4440,4440,0
|
|
20230911,100700,2755795,4440,4440,4440,4440,0
|
|
20230911,100600,2755795,4440,4440,4440,4440,0
|
|
20230911,100500,2755795,4440,4440,4440,4440,0
|
|
20230911,100400,2755795,4440,4440,4440,4440,0
|
|
20230911,100300,2755795,4440,4440,4440,4440,0
|
|
20230911,100200,2755795,4440,4440,4440,4440,0
|
|
20230911,100100,2755795,4440,4440,4440,4440,0
|
|
20230911,100000,2755795,4440,4440,4440,4440,0
|
|
20230911,095900,2755795,4440,4440,4440,4440,30
|
|
20230911,095800,2622595,4440,4440,4440,4440,0
|
|
20230911,095700,2622595,4440,4440,4440,4440,0
|
|
20230911,095600,2622595,4440,4440,4440,4440,50
|
|
20230911,095500,2400595,4440,4440,4440,4440,0
|
|
20230911,095400,2400595,4440,4440,4440,4440,0
|
|
20230911,095300,2400595,4440,4440,4440,4440,1
|
|
20230911,095200,2396155,4440,4440,4440,4440,1
|
|
20230911,095100,2391715,4435,4435,4435,4435,0
|
|
20230911,095000,2391715,4435,4435,4435,4435,10
|
|
20230911,094900,2347365,4440,4440,4440,4440,0
|
|
20230911,094800,2347365,4440,4435,4440,4435,30
|
|
20230911,094700,2214265,4440,4435,4440,4435,30
|
|
20230911,094600,2081115,4440,4440,4440,4440,190
|
|
20230911,094500,1237515,4440,4440,4440,4440,0
|
|
20230911,094400,1237515,4440,4440,4440,4440,0
|
|
20230911,094300,1237515,4440,4440,4440,4440,0
|
|
20230911,094200,1237515,4440,4440,4440,4440,0
|
|
20230911,094100,1237515,4440,4440,4440,4440,0
|
|
20230911,094000,1237515,4440,4440,4440,4440,0
|
|
20230911,093900,1237515,4440,4440,4440,4440,1
|
|
20230911,093800,1233075,4400,4400,4400,4400,0
|
|
20230911,093700,1233075,4400,4400,4400,4400,0
|
|
20230911,093600,1233075,4400,4400,4400,4400,0
|
|
20230911,093500,1233075,4400,4400,4400,4400,0
|
|
20230911,093400,1233075,4400,4400,4400,4400,0
|
|
20230911,093300,1233075,4400,4400,4400,4400,0
|
|
20230911,093200,1233075,4400,4400,4400,4400,20
|
|
20230911,093100,1145075,4400,4400,4400,4400,0
|
|
20230911,093000,1145075,4400,4400,4400,4400,0
|
|
20230911,092900,1145075,4400,4400,4400,4400,0
|
|
20230911,092800,1145075,4400,4415,4415,4400,250
|
|
20230911,092700,44380,4415,4415,4415,4415,0
|
|
20230911,092600,44380,4415,4415,4415,4415,0
|
|
20230911,092500,44380,4415,4415,4415,4415,0
|
|
20230911,092400,44380,4415,4415,4415,4415,0
|
|
20230911,092300,44380,4415,4415,4415,4415,0
|
|
20230911,092200,44380,4415,4415,4415,4415,0
|
|
20230911,092100,44380,4415,4415,4415,4415,0
|
|
20230911,092000,44380,4415,4415,4415,4415,0
|
|
20230911,091900,44380,4415,4415,4415,4415,0
|
|
20230911,091800,44380,4415,4415,4415,4415,1
|
|
20230911,091700,39965,4440,4440,4440,4440,0
|
|
20230911,091600,39965,4440,4440,4440,4440,0
|
|
20230911,091500,39965,4440,4440,4440,4440,0
|
|
20230911,091400,39965,4440,4440,4440,4440,0
|
|
20230911,091300,39965,4440,4440,4440,4440,0
|
|
20230911,091200,39965,4440,4440,4440,4440,0
|
|
20230911,091100,39965,4440,4440,4440,4440,0
|
|
20230911,091000,39965,4440,4440,4440,4440,0
|
|
20230911,090900,39965,4440,4440,4440,4440,8
|
|
20230911,090800,4445,4445,4445,4445,4445,1
|
|
20230911,090700,0,4445,4445,4445,4445,0
|
|
20230911,090600,0,4445,4445,4445,4445,0
|
|
20230911,090500,0,4445,4445,4445,4445,0
|
|
20230911,090400,0,4445,4445,4445,4445,0
|
|
20230911,090300,0,4445,4445,4445,4445,0
|
|
20230911,090200,0,4445,4445,4445,4445,0
|
|
20230911,090100,0,4445,4445,4445,4445,0
|
|
20230911,090000,0,4445,4445,4445,4445,0
|