609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190600,93851645,4585,4585,4585,4585,716
|
|
20230913,190500,93851645,4585,4585,4585,4585,0
|
|
20230913,190400,93851645,4585,4585,4585,4585,0
|
|
20230913,190300,93851645,4585,4585,4585,4585,0
|
|
20230913,190200,93851645,4585,4585,4585,4585,0
|
|
20230913,190100,93851645,4585,4585,4585,4585,0
|
|
20230913,190000,93851645,4585,4585,4585,4585,0
|
|
20230913,185900,93851645,4585,4585,4585,4585,0
|
|
20230913,185800,93851645,4585,4585,4585,4585,0
|
|
20230913,185700,93851645,4585,4585,4585,4585,0
|
|
20230913,185600,93851645,4585,4585,4585,4585,0
|
|
20230913,185500,93851645,4585,4585,4585,4585,0
|
|
20230913,185400,93851645,4585,4585,4585,4585,0
|
|
20230913,185300,93851645,4585,4585,4585,4585,0
|
|
20230913,185200,93851645,4585,4585,4585,4585,0
|
|
20230913,185100,93851645,4585,4585,4585,4585,0
|
|
20230913,185000,93851645,4585,4585,4585,4585,0
|
|
20230913,184900,93851645,4585,4585,4585,4585,0
|
|
20230913,184800,93851645,4585,4585,4585,4585,0
|
|
20230913,184700,93851645,4585,4585,4585,4585,0
|
|
20230913,184600,93851645,4585,4585,4585,4585,0
|
|
20230913,184500,93851645,4585,4585,4585,4585,0
|
|
20230913,184400,93851645,4585,4585,4585,4585,0
|
|
20230913,184300,93851645,4585,4585,4585,4585,0
|
|
20230913,184200,93851645,4585,4585,4585,4585,0
|
|
20230913,184100,93851645,4585,4585,4585,4585,0
|
|
20230913,184000,93851645,4585,4585,4585,4585,0
|
|
20230913,183900,93851645,4585,4585,4585,4585,0
|
|
20230913,183800,93851645,4585,4585,4585,4585,0
|
|
20230913,183700,93851645,4585,4585,4585,4585,0
|
|
20230913,183600,93851645,4585,4585,4585,4585,716
|
|
20230913,183500,93851645,4585,4585,4585,4585,0
|
|
20230913,183400,93851645,4585,4585,4585,4585,0
|
|
20230913,183300,93851645,4585,4585,4585,4585,0
|
|
20230913,183200,93851645,4585,4585,4585,4585,0
|
|
20230913,183100,93851645,4585,4585,4585,4585,0
|
|
20230913,183000,93851645,4585,4585,4585,4585,0
|
|
20230913,182900,93851645,4585,4585,4585,4585,0
|
|
20230913,182800,93851645,4585,4585,4585,4585,0
|
|
20230913,182700,93851645,4585,4585,4585,4585,0
|
|
20230913,182600,93851645,4585,4585,4585,4585,0
|
|
20230913,182500,93851645,4585,4585,4585,4585,0
|
|
20230913,182400,93851645,4585,4585,4585,4585,0
|
|
20230913,182300,93851645,4585,4585,4585,4585,0
|
|
20230913,182200,93851645,4585,4585,4585,4585,0
|
|
20230913,182100,93851645,4585,4585,4585,4585,0
|
|
20230913,182000,93851645,4585,4585,4585,4585,0
|
|
20230913,181900,93851645,4585,4585,4585,4585,0
|
|
20230913,181800,93851645,4585,4585,4585,4585,0
|
|
20230913,181700,93851645,4585,4585,4585,4585,0
|
|
20230913,181600,93851645,4585,4585,4585,4585,0
|
|
20230913,181500,93851645,4585,4585,4585,4585,0
|
|
20230913,181400,93851645,4585,4585,4585,4585,0
|
|
20230913,181300,93851645,4585,4585,4585,4585,0
|
|
20230913,181200,93851645,4585,4585,4585,4585,0
|
|
20230913,181100,93851645,4585,4585,4585,4585,0
|
|
20230913,181000,93851645,4585,4585,4585,4585,0
|
|
20230913,180900,93851645,4585,4585,4585,4585,0
|
|
20230913,180800,93851645,4585,4585,4585,4585,0
|
|
20230913,180700,93851645,4585,4585,4585,4585,0
|
|
20230913,180600,93851645,4585,4585,4585,4585,716
|
|
20230913,180500,93851645,4585,4585,4585,4585,0
|
|
20230913,180400,93851645,4585,4585,4585,4585,0
|
|
20230913,180300,93851645,4585,4585,4585,4585,0
|
|
20230913,180200,93851645,4585,4585,4585,4585,0
|
|
20230913,180100,93851645,4585,4585,4585,4585,0
|
|
20230913,180000,93851645,4585,4585,4585,4585,0
|
|
20230913,175900,93851645,4585,4585,4585,4585,0
|
|
20230913,175800,93851645,4585,4585,4585,4585,0
|
|
20230913,175700,93851645,4585,4585,4585,4585,0
|
|
20230913,175600,93851645,4585,4585,4585,4585,0
|
|
20230913,175500,93851645,4585,4585,4585,4585,0
|
|
20230913,175400,93851645,4585,4585,4585,4585,0
|
|
20230913,175300,93851645,4585,4585,4585,4585,0
|
|
20230913,175200,93851645,4585,4585,4585,4585,0
|
|
20230913,175100,93851645,4585,4585,4585,4585,0
|
|
20230913,175000,93851645,4585,4585,4585,4585,0
|
|
20230913,174900,93851645,4585,4585,4585,4585,0
|
|
20230913,174800,93851645,4585,4585,4585,4585,0
|
|
20230913,174700,93851645,4585,4585,4585,4585,0
|
|
20230913,174600,93851645,4585,4585,4585,4585,0
|
|
20230913,174500,93851645,4585,4585,4585,4585,0
|
|
20230913,174400,93851645,4585,4585,4585,4585,0
|
|
20230913,174300,93851645,4585,4585,4585,4585,0
|
|
20230913,174200,93851645,4585,4585,4585,4585,0
|
|
20230913,174100,93851645,4585,4585,4585,4585,0
|
|
20230913,174000,93851645,4585,4585,4585,4585,0
|
|
20230913,173900,93851645,4585,4585,4585,4585,0
|
|
20230913,173800,93851645,4585,4585,4585,4585,0
|
|
20230913,173700,93851645,4585,4585,4585,4585,0
|
|
20230913,173600,93851645,4585,4585,4585,4585,716
|
|
20230913,173500,93851645,4585,4585,4585,4585,0
|
|
20230913,173400,93851645,4585,4585,4585,4585,0
|
|
20230913,173300,93851645,4585,4585,4585,4585,0
|
|
20230913,173200,93851645,4585,4585,4585,4585,0
|
|
20230913,173100,93851645,4585,4585,4585,4585,0
|
|
20230913,173000,93851645,4585,4585,4585,4585,0
|
|
20230913,172900,93851645,4585,4585,4585,4585,0
|
|
20230913,172800,93851645,4585,4585,4585,4585,0
|
|
20230913,172700,93851645,4585,4585,4585,4585,0
|
|
20230913,172600,93851645,4585,4585,4585,4585,0
|
|
20230913,172500,93851645,4585,4585,4585,4585,0
|
|
20230913,172400,93851645,4585,4585,4585,4585,0
|
|
20230913,172300,93851645,4585,4585,4585,4585,0
|
|
20230913,172200,93851645,4585,4585,4585,4585,0
|
|
20230913,172100,93851645,4585,4585,4585,4585,0
|
|
20230913,172000,93851645,4585,4585,4585,4585,0
|
|
20230913,171900,93851645,4585,4585,4585,4585,0
|
|
20230913,171800,93851645,4585,4585,4585,4585,0
|
|
20230913,171700,93851645,4585,4585,4585,4585,0
|
|
20230913,171600,93851645,4585,4585,4585,4585,0
|
|
20230913,171500,93851645,4585,4585,4585,4585,0
|
|
20230913,171400,93851645,4585,4585,4585,4585,0
|
|
20230913,171300,93851645,4585,4585,4585,4585,0
|
|
20230913,171200,93851645,4585,4585,4585,4585,0
|
|
20230913,171100,93851645,4585,4585,4585,4585,0
|
|
20230913,171000,93851645,4585,4585,4585,4585,0
|
|
20230913,170900,93851645,4585,4585,4585,4585,0
|
|
20230913,170800,93851645,4585,4585,4585,4585,0
|
|
20230913,170700,93851645,4585,4585,4585,4585,0
|
|
20230913,170600,93851645,4585,4585,4585,4585,716
|
|
20230913,170500,93851645,4585,4585,4585,4585,0
|
|
20230913,170400,93851645,4585,4585,4585,4585,0
|
|
20230913,170300,93851645,4585,4585,4585,4585,0
|
|
20230913,170200,93851645,4585,4585,4585,4585,0
|
|
20230913,170100,93851645,4585,4585,4585,4585,0
|
|
20230913,170000,93851645,4585,4585,4585,4585,0
|
|
20230913,165900,93851645,4585,4585,4585,4585,0
|
|
20230913,165800,93851645,4585,4585,4585,4585,0
|
|
20230913,165700,93851645,4585,4585,4585,4585,0
|
|
20230913,165600,93851645,4585,4585,4585,4585,0
|
|
20230913,165500,93851645,4585,4585,4585,4585,0
|
|
20230913,165400,93851645,4585,4585,4585,4585,0
|
|
20230913,165300,93851645,4585,4585,4585,4585,0
|
|
20230913,165200,93851645,4585,4585,4585,4585,0
|
|
20230913,165100,93851645,4585,4585,4585,4585,0
|
|
20230913,165000,93851645,4585,4585,4585,4585,0
|
|
20230913,164900,93851645,4585,4585,4585,4585,0
|
|
20230913,164800,93851645,4585,4585,4585,4585,0
|
|
20230913,164700,93851645,4585,4585,4585,4585,0
|
|
20230913,164600,93851645,4585,4585,4585,4585,0
|
|
20230913,164500,93851645,4585,4585,4585,4585,0
|
|
20230913,164400,93851645,4585,4585,4585,4585,0
|
|
20230913,164300,93851645,4585,4585,4585,4585,0
|
|
20230913,164200,93851645,4585,4585,4585,4585,0
|
|
20230913,164100,93851645,4585,4585,4585,4585,0
|
|
20230913,164000,93851645,4585,4585,4585,4585,0
|
|
20230913,163900,93851645,4585,4585,4585,4585,0
|
|
20230913,163800,93851645,4585,4585,4585,4585,0
|
|
20230913,163700,93851645,4585,4585,4585,4585,0
|
|
20230913,163600,93851645,4585,4585,4585,4585,716
|
|
20230913,163500,93851645,4585,4585,4585,4585,0
|
|
20230913,163400,93851645,4585,4585,4585,4585,0
|
|
20230913,163300,93851645,4585,4585,4585,4585,0
|
|
20230913,163200,93851645,4585,4585,4585,4585,0
|
|
20230913,163100,93851645,4585,4585,4585,4585,0
|
|
20230913,163000,93851645,4585,4585,4585,4585,0
|
|
20230913,162900,93851645,4585,4585,4585,4585,0
|
|
20230913,162800,93851645,4585,4585,4585,4585,0
|
|
20230913,162700,93851645,4585,4585,4585,4585,0
|
|
20230913,162600,93851645,4585,4585,4585,4585,0
|
|
20230913,162500,93851645,4585,4585,4585,4585,0
|
|
20230913,162400,93851645,4585,4585,4585,4585,0
|
|
20230913,162300,93851645,4585,4585,4585,4585,0
|
|
20230913,162200,93851645,4585,4585,4585,4585,0
|
|
20230913,162100,93851645,4585,4585,4585,4585,0
|
|
20230913,162000,93851645,4585,4585,4585,4585,0
|
|
20230913,161900,93851645,4585,4585,4585,4585,0
|
|
20230913,161800,93851645,4585,4585,4585,4585,0
|
|
20230913,161700,93851645,4585,4585,4585,4585,0
|
|
20230913,161600,93851645,4585,4585,4585,4585,0
|
|
20230913,161500,93851645,4585,4585,4585,4585,0
|
|
20230913,161400,93851645,4585,4585,4585,4585,0
|
|
20230913,161300,93851645,4585,4585,4585,4585,0
|
|
20230913,161200,93851645,4585,4585,4585,4585,0
|
|
20230913,161100,93851645,4585,4585,4585,4585,0
|
|
20230913,161000,93851645,4585,4585,4585,4585,0
|
|
20230913,160900,93851645,4585,4585,4585,4585,0
|
|
20230913,160800,93851645,4585,4585,4585,4585,0
|
|
20230913,160700,93851645,4585,4585,4585,4585,0
|
|
20230913,160600,93851645,4585,4585,4585,4585,716
|
|
20230913,160500,93851645,4585,4585,4585,4585,0
|
|
20230913,160400,93851645,4585,4585,4585,4585,0
|
|
20230913,160300,93851645,4585,4585,4585,4585,0
|
|
20230913,160200,93851645,4585,4585,4585,4585,0
|
|
20230913,160100,93851645,4585,4585,4585,4585,0
|
|
20230913,160000,93851645,4585,4585,4585,4585,0
|
|
20230913,155900,93851645,4585,4585,4585,4585,0
|
|
20230913,155800,93851645,4585,4585,4585,4585,0
|
|
20230913,155700,93851645,4585,4585,4585,4585,0
|
|
20230913,155600,93851645,4585,4585,4585,4585,0
|
|
20230913,155500,93851645,4585,4585,4585,4585,0
|
|
20230913,155400,93851645,4585,4585,4585,4585,0
|
|
20230913,155300,93851645,4585,4585,4585,4585,0
|
|
20230913,155200,93851645,4585,4585,4585,4585,0
|
|
20230913,155100,93851645,4585,4585,4585,4585,0
|
|
20230913,155000,93851645,4585,4585,4585,4585,0
|
|
20230913,154900,93851645,4585,4585,4585,4585,0
|
|
20230913,154800,93851645,4585,4585,4585,4585,0
|
|
20230913,154700,93851645,4585,4585,4585,4585,0
|
|
20230913,154600,93851645,4585,4585,4585,4585,0
|
|
20230913,154500,93851645,4585,4585,4585,4585,0
|
|
20230913,154400,93851645,4585,4585,4585,4585,0
|
|
20230913,154300,93851645,4585,4585,4585,4585,0
|
|
20230913,154200,93851645,4585,4585,4585,4585,0
|
|
20230913,154100,93851645,4585,4585,4585,4585,0
|
|
20230913,154000,93851645,4585,4585,4585,4585,0
|
|
20230913,153900,93851645,4585,4585,4585,4585,0
|
|
20230913,153800,93851645,4585,4585,4585,4585,0
|
|
20230913,153700,93851645,4585,4585,4585,4585,0
|
|
20230913,153600,93851645,4585,4585,4585,4585,716
|
|
20230913,153500,93851645,4585,4585,4585,4585,0
|
|
20230913,153400,93851645,4585,4585,4585,4585,0
|
|
20230913,153300,93851645,4585,4585,4585,4585,0
|
|
20230913,153200,93851645,4585,4585,4585,4585,0
|
|
20230913,153100,93851645,4585,4585,4585,4585,0
|
|
20230913,153000,93851645,4585,4585,4585,4585,716
|
|
20230913,152900,90568785,4585,4585,4585,4585,0
|
|
20230913,152800,90568785,4585,4585,4585,4585,0
|
|
20230913,152700,90568785,4585,4585,4585,4585,0
|
|
20230913,152600,90568785,4585,4585,4585,4585,0
|
|
20230913,152500,90568785,4585,4585,4585,4585,0
|
|
20230913,152400,90568785,4585,4585,4585,4585,0
|
|
20230913,152300,90568785,4585,4585,4585,4585,0
|
|
20230913,152200,90568785,4585,4585,4585,4585,0
|
|
20230913,152100,90568785,4585,4585,4585,4585,0
|
|
20230913,152000,90568785,4585,4585,4585,4585,0
|
|
20230913,151900,90568785,4585,4545,4585,4545,1045
|
|
20230913,151800,85780410,4585,4575,4585,4575,360
|
|
20230913,151700,84132030,4580,4580,4580,4580,0
|
|
20230913,151600,84132030,4580,4580,4580,4580,0
|
|
20230913,151500,84132030,4580,4580,4580,4580,0
|
|
20230913,151400,84132030,4580,4580,4580,4580,0
|
|
20230913,151300,84132030,4580,4580,4580,4580,0
|
|
20230913,151200,84132030,4580,4580,4580,4580,5
|
|
20230913,151100,84109130,4590,4590,4590,4590,0
|
|
20230913,151000,84109130,4590,4580,4590,4580,200
|
|
20230913,150900,83191680,4585,4585,4590,4585,353
|
|
20230913,150800,81573160,4580,4580,4580,4580,13
|
|
20230913,150700,81513620,4580,4570,4580,4570,457
|
|
20230913,150600,79422235,4575,4575,4575,4575,0
|
|
20230913,150500,79422235,4575,4575,4575,4575,0
|
|
20230913,150400,79422235,4575,4570,4575,4570,50
|
|
20230913,150300,79193490,4575,4570,4575,4530,56
|
|
20230913,150200,78937370,4575,4575,4575,4575,0
|
|
20230913,150100,78937370,4575,4565,4575,4520,155
|
|
20230913,150000,78233660,4575,4575,4575,4575,0
|
|
20230913,145900,78233660,4575,4560,4575,4560,97
|
|
20230913,145800,77791265,4550,4550,4550,4550,323
|
|
20230913,145700,76321615,4545,4545,4545,4545,0
|
|
20230913,145600,76321615,4545,4545,4545,4545,0
|
|
20230913,145500,76321615,4545,4545,4545,4545,5
|
|
20230913,145400,76298890,4540,4520,4550,4520,701
|
|
20230913,145300,73118440,4515,4515,4515,4515,0
|
|
20230913,145200,73118440,4515,4515,4515,4515,90
|
|
20230913,145100,72712090,4515,4515,4515,4515,0
|
|
20230913,145000,72712090,4515,4515,4515,4515,0
|
|
20230913,144900,72712090,4515,4515,4515,4515,0
|
|
20230913,144800,72712090,4515,4515,4515,4515,0
|
|
20230913,144700,72712090,4515,4515,4515,4515,0
|
|
20230913,144600,72712090,4515,4515,4515,4515,0
|
|
20230913,144500,72712090,4515,4515,4515,4515,0
|
|
20230913,144400,72712090,4515,4510,4515,4510,180
|
|
20230913,144300,71900240,4510,4510,4510,4510,107
|
|
20230913,144200,71417670,4515,4515,4515,4515,10
|
|
20230913,144100,71372520,4515,4520,4520,4515,53
|
|
20230913,144000,71133060,4530,4530,4530,4530,0
|
|
20230913,143900,71133060,4530,4530,4530,4530,0
|
|
20230913,143800,71133060,4530,4530,4530,4530,0
|
|
20230913,143700,71133060,4530,4530,4530,4530,4
|
|
20230913,143600,71114940,4530,4530,4530,4530,0
|
|
20230913,143500,71114940,4530,4530,4530,4530,2
|
|
20230913,143400,71105880,4530,4520,4530,4520,64
|
|
20230913,143300,70816570,4520,4520,4520,4520,30
|
|
20230913,143200,70680970,4520,4515,4520,4515,20
|
|
20230913,143100,70590615,4510,4510,4510,4510,0
|
|
20230913,143000,70590615,4510,4510,4510,4510,0
|
|
20230913,142900,70590615,4510,4510,4510,4510,0
|
|
20230913,142800,70590615,4510,4510,4510,4510,0
|
|
20230913,142700,70590615,4510,4510,4510,4510,0
|
|
20230913,142600,70590615,4510,4510,4510,4510,33
|
|
20230913,142500,70441785,4510,4510,4510,4510,0
|
|
20230913,142400,70441785,4510,4510,4510,4510,0
|
|
20230913,142300,70441785,4510,4510,4510,4510,0
|
|
20230913,142200,70441785,4510,4510,4510,4510,0
|
|
20230913,142100,70441785,4510,4510,4510,4510,0
|
|
20230913,142000,70441785,4510,4510,4510,4510,0
|
|
20230913,141900,70441785,4510,4510,4510,4510,1
|
|
20230913,141800,70437275,4500,4500,4500,4500,0
|
|
20230913,141700,70437275,4500,4500,4500,4500,0
|
|
20230913,141600,70437275,4500,4500,4500,4500,0
|
|
20230913,141500,70437275,4500,4500,4500,4500,0
|
|
20230913,141400,70437275,4500,4500,4500,4500,0
|
|
20230913,141300,70437275,4500,4500,4500,4500,7
|
|
20230913,141200,70405775,4510,4510,4510,4510,0
|
|
20230913,141100,70405775,4510,4510,4510,4510,0
|
|
20230913,141000,70405775,4510,4510,4510,4510,0
|
|
20230913,140900,70405775,4510,4510,4510,4510,0
|
|
20230913,140800,70405775,4510,4510,4510,4510,1
|
|
20230913,140700,70401265,4500,4500,4500,4500,0
|
|
20230913,140600,70401265,4500,4500,4500,4500,0
|
|
20230913,140500,70401265,4500,4500,4500,4500,0
|
|
20230913,140400,70401265,4500,4500,4500,4500,0
|
|
20230913,140300,70401265,4500,4500,4500,4500,0
|
|
20230913,140200,70401265,4500,4500,4500,4500,0
|
|
20230913,140100,70401265,4500,4500,4500,4500,0
|
|
20230913,140000,70401265,4500,4500,4500,4500,0
|
|
20230913,135900,70401265,4500,4500,4500,4500,0
|
|
20230913,135800,70401265,4500,4500,4500,4500,0
|
|
20230913,135700,70401265,4500,4500,4500,4500,0
|
|
20230913,135600,70401265,4500,4500,4500,4500,0
|
|
20230913,135500,70401265,4500,4500,4500,4500,0
|
|
20230913,135400,70401265,4500,4500,4500,4500,0
|
|
20230913,135300,70401265,4500,4500,4500,4500,0
|
|
20230913,135200,70401265,4500,4500,4500,4500,0
|
|
20230913,135100,70401265,4500,4500,4500,4500,0
|
|
20230913,135000,70401265,4500,4500,4500,4500,0
|
|
20230913,134900,70401265,4500,4500,4500,4500,0
|
|
20230913,134800,70401265,4500,4500,4500,4500,0
|
|
20230913,134700,70401265,4500,4500,4500,4500,0
|
|
20230913,134600,70401265,4500,4500,4500,4500,0
|
|
20230913,134500,70401265,4500,4500,4500,4500,0
|
|
20230913,134400,70401265,4500,4500,4500,4500,0
|
|
20230913,134300,70401265,4500,4500,4500,4500,50
|
|
20230913,134200,70176265,4495,4495,4495,4495,0
|
|
20230913,134100,70176265,4495,4495,4495,4495,0
|
|
20230913,134000,70176265,4495,4495,4495,4495,0
|
|
20230913,133900,70176265,4495,4495,4495,4495,100
|
|
20230913,133800,69726765,4505,4505,4505,4505,0
|
|
20230913,133700,69726765,4505,4505,4505,4505,0
|
|
20230913,133600,69726765,4505,4505,4505,4505,0
|
|
20230913,133500,69726765,4505,4505,4505,4505,0
|
|
20230913,133400,69726765,4505,4505,4505,4505,0
|
|
20230913,133300,69726765,4505,4505,4505,4505,0
|
|
20230913,133200,69726765,4505,4505,4505,4505,1
|
|
20230913,133100,69722260,4495,4495,4495,4495,0
|
|
20230913,133000,69722260,4495,4495,4495,4495,0
|
|
20230913,132900,69722260,4495,4495,4495,4495,129
|
|
20230913,132800,69142405,4495,4495,4495,4495,0
|
|
20230913,132700,69142405,4495,4495,4495,4495,0
|
|
20230913,132600,69142405,4495,4495,4495,4495,0
|
|
20230913,132500,69142405,4495,4495,4495,4495,0
|
|
20230913,132400,69142405,4495,4495,4495,4495,0
|
|
20230913,132300,69142405,4495,4495,4495,4495,0
|
|
20230913,132200,69142405,4495,4495,4495,4495,0
|
|
20230913,132100,69142405,4495,4495,4495,4495,0
|
|
20230913,132000,69142405,4495,4495,4495,4495,0
|
|
20230913,131900,69142405,4495,4500,4500,4495,50
|
|
20230913,131800,68917590,4500,4500,4500,4500,1
|
|
20230913,131700,68913090,4505,4505,4505,4505,0
|
|
20230913,131600,68913090,4505,4505,4505,4505,0
|
|
20230913,131500,68913090,4505,4505,4505,4505,0
|
|
20230913,131400,68913090,4505,4505,4505,4505,0
|
|
20230913,131300,68913090,4505,4505,4505,4505,1
|
|
20230913,131200,68908585,4510,4510,4510,4510,0
|
|
20230913,131100,68908585,4510,4510,4510,4510,0
|
|
20230913,131000,68908585,4510,4510,4510,4510,0
|
|
20230913,130900,68908585,4510,4510,4510,4510,5
|
|
20230913,130800,68886035,4520,4520,4520,4520,0
|
|
20230913,130700,68886035,4520,4520,4520,4520,5
|
|
20230913,130600,68863435,4520,4520,4520,4520,50
|
|
20230913,130500,68637435,4520,4520,4520,4520,0
|
|
20230913,130400,68637435,4520,4520,4520,4520,0
|
|
20230913,130300,68637435,4520,4520,4520,4520,0
|
|
20230913,130200,68637435,4520,4520,4520,4520,0
|
|
20230913,130100,68637435,4520,4520,4520,4520,0
|
|
20230913,130000,68637435,4520,4520,4520,4520,0
|
|
20230913,125900,68637435,4520,4520,4520,4520,0
|
|
20230913,125800,68637435,4520,4520,4520,4520,0
|
|
20230913,125700,68637435,4520,4520,4520,4520,0
|
|
20230913,125600,68637435,4520,4520,4520,4520,0
|
|
20230913,125500,68637435,4520,4520,4520,4520,0
|
|
20230913,125400,68637435,4520,4520,4520,4520,0
|
|
20230913,125300,68637435,4520,4520,4520,4520,0
|
|
20230913,125200,68637435,4520,4520,4520,4520,0
|
|
20230913,125100,68637435,4520,4520,4520,4520,0
|
|
20230913,125000,68637435,4520,4520,4520,4520,0
|
|
20230913,124900,68637435,4520,4520,4520,4520,0
|
|
20230913,124800,68637435,4520,4520,4520,4520,0
|
|
20230913,124700,68637435,4520,4515,4520,4515,8
|
|
20230913,124600,68601280,4520,4520,4520,4520,0
|
|
20230913,124500,68601280,4520,4520,4520,4520,0
|
|
20230913,124400,68601280,4520,4520,4520,4520,0
|
|
20230913,124300,68601280,4520,4520,4520,4520,0
|
|
20230913,124200,68601280,4520,4520,4520,4520,0
|
|
20230913,124100,68601280,4520,4520,4520,4520,0
|
|
20230913,124000,68601280,4520,4520,4520,4520,0
|
|
20230913,123900,68601280,4520,4520,4520,4520,0
|
|
20230913,123800,68601280,4520,4520,4520,4520,0
|
|
20230913,123700,68601280,4520,4515,4520,4515,52
|
|
20230913,123600,68366290,4520,4520,4520,4520,5
|
|
20230913,123500,68343690,4520,4520,4520,4520,0
|
|
20230913,123400,68343690,4520,4520,4520,4520,0
|
|
20230913,123300,68343690,4520,4520,4520,4520,0
|
|
20230913,123200,68343690,4520,4520,4520,4520,50
|
|
20230913,123100,68117690,4520,4520,4520,4520,0
|
|
20230913,123000,68117690,4520,4520,4520,4520,0
|
|
20230913,122900,68117690,4520,4520,4520,4520,0
|
|
20230913,122800,68117690,4520,4520,4520,4520,0
|
|
20230913,122700,68117690,4520,4520,4520,4520,0
|
|
20230913,122600,68117690,4520,4520,4520,4520,0
|
|
20230913,122500,68117690,4520,4520,4520,4520,0
|
|
20230913,122400,68117690,4520,4520,4520,4520,0
|
|
20230913,122300,68117690,4520,4520,4520,4520,0
|
|
20230913,122200,68117690,4520,4520,4520,4520,0
|
|
20230913,122100,68117690,4520,4520,4520,4520,0
|
|
20230913,122000,68117690,4520,4520,4520,4520,8
|
|
20230913,121900,68081530,4525,4525,4525,4525,0
|
|
20230913,121800,68081530,4525,4525,4525,4525,0
|
|
20230913,121700,68081530,4525,4525,4525,4525,0
|
|
20230913,121600,68081530,4525,4525,4525,4525,20
|
|
20230913,121500,67991030,4500,4500,4500,4500,0
|
|
20230913,121400,67991030,4500,4500,4500,4500,0
|
|
20230913,121300,67991030,4500,4500,4500,4500,0
|
|
20230913,121200,67991030,4500,4500,4500,4500,0
|
|
20230913,121100,67991030,4500,4500,4500,4500,0
|
|
20230913,121000,67991030,4500,4500,4500,4500,0
|
|
20230913,120900,67991030,4500,4500,4500,4500,30
|
|
20230913,120800,67856030,4535,4535,4535,4535,0
|
|
20230913,120700,67856030,4535,4535,4535,4535,0
|
|
20230913,120600,67856030,4535,4535,4535,4535,0
|
|
20230913,120500,67856030,4535,4535,4535,4535,0
|
|
20230913,120400,67856030,4535,4535,4535,4535,0
|
|
20230913,120300,67856030,4535,4535,4535,4535,30
|
|
20230913,120200,67719980,4535,4535,4535,4535,0
|
|
20230913,120100,67719980,4535,4535,4535,4535,0
|
|
20230913,120000,67719980,4535,4520,4535,4520,1015
|
|
20230913,115900,63117060,4520,4520,4520,4520,0
|
|
20230913,115800,63117060,4520,4520,4520,4520,4
|
|
20230913,115700,63098980,4500,4500,4500,4500,0
|
|
20230913,115600,63098980,4500,4500,4500,4500,0
|
|
20230913,115500,63098980,4500,4500,4500,4500,0
|
|
20230913,115400,63098980,4500,4500,4500,4500,0
|
|
20230913,115300,63098980,4500,4500,4500,4500,3
|
|
20230913,115200,63085480,4500,4500,4500,4500,0
|
|
20230913,115100,63085480,4500,4500,4500,4500,0
|
|
20230913,115000,63085480,4500,4500,4500,4500,0
|
|
20230913,114900,63085480,4500,4500,4500,4500,0
|
|
20230913,114800,63085480,4500,4500,4500,4500,12
|
|
20230913,114700,63031480,4490,4490,4490,4490,0
|
|
20230913,114600,63031480,4490,4490,4490,4490,0
|
|
20230913,114500,63031480,4490,4490,4490,4490,0
|
|
20230913,114400,63031480,4490,4490,4490,4490,0
|
|
20230913,114300,63031480,4490,4490,4490,4490,0
|
|
20230913,114200,63031480,4490,4490,4490,4490,0
|
|
20230913,114100,63031480,4490,4490,4490,4490,0
|
|
20230913,114000,63031480,4490,4490,4490,4490,22
|
|
20230913,113900,62932700,4490,4490,4490,4490,0
|
|
20230913,113800,62932700,4490,4490,4490,4490,11
|
|
20230913,113700,62883310,4490,4490,4490,4490,0
|
|
20230913,113600,62883310,4490,4490,4490,4490,0
|
|
20230913,113500,62883310,4490,4490,4490,4490,0
|
|
20230913,113400,62883310,4490,4490,4490,4490,0
|
|
20230913,113300,62883310,4490,4490,4490,4490,0
|
|
20230913,113200,62883310,4490,4490,4490,4490,0
|
|
20230913,113100,62883310,4490,4500,4500,4490,163
|
|
20230913,113000,62151240,4520,4520,4520,4520,5
|
|
20230913,112900,62128640,4535,4535,4535,4535,0
|
|
20230913,112800,62128640,4535,4535,4535,4535,0
|
|
20230913,112700,62128640,4535,4535,4535,4535,0
|
|
20230913,112600,62128640,4535,4535,4535,4535,0
|
|
20230913,112500,62128640,4535,4535,4535,4535,0
|
|
20230913,112400,62128640,4535,4535,4535,4535,0
|
|
20230913,112300,62128640,4535,4535,4535,4535,0
|
|
20230913,112200,62128640,4535,4535,4535,4535,0
|
|
20230913,112100,62128640,4535,4535,4535,4535,0
|
|
20230913,112000,62128640,4535,4535,4535,4535,0
|
|
20230913,111900,62128640,4535,4535,4535,4535,0
|
|
20230913,111800,62128640,4535,4535,4535,4535,0
|
|
20230913,111700,62128640,4535,4535,4535,4535,0
|
|
20230913,111600,62128640,4535,4535,4535,4535,0
|
|
20230913,111500,62128640,4535,4535,4535,4535,0
|
|
20230913,111400,62128640,4535,4535,4535,4535,0
|
|
20230913,111300,62128640,4535,4535,4535,4535,0
|
|
20230913,111200,62128640,4535,4535,4535,4535,1
|
|
20230913,111100,62124105,4490,4490,4490,4490,0
|
|
20230913,111000,62124105,4490,4490,4490,4490,2
|
|
20230913,110900,62115125,4545,4545,4545,4545,0
|
|
20230913,110800,62115125,4545,4545,4545,4545,0
|
|
20230913,110700,62115125,4545,4545,4545,4545,0
|
|
20230913,110600,62115125,4545,4545,4545,4545,0
|
|
20230913,110500,62115125,4545,4545,4545,4545,1
|
|
20230913,110400,62110580,4540,4540,4540,4540,0
|
|
20230913,110300,62110580,4540,4540,4540,4540,0
|
|
20230913,110200,62110580,4540,4490,4540,4490,2
|
|
20230913,110100,62101550,4540,4510,4540,4510,45
|
|
20230913,110000,61898570,4485,4485,4485,4485,0
|
|
20230913,105900,61898570,4485,4485,4485,4485,0
|
|
20230913,105800,61898570,4485,4485,4485,4485,1300
|
|
20230913,105700,56068070,4480,4495,4495,4480,1044
|
|
20230913,105600,51382885,4490,4485,4490,4485,136
|
|
20230913,105500,50772885,4490,4490,4490,4490,42
|
|
20230913,105400,50584305,4490,4500,4500,4490,900
|
|
20230913,105300,46541460,4500,4515,4515,4500,700
|
|
20230913,105200,43388190,4510,4510,4510,4510,0
|
|
20230913,105100,43388190,4510,4510,4510,4510,0
|
|
20230913,105000,43388190,4510,4510,4510,4510,0
|
|
20230913,104900,43388190,4510,4510,4510,4510,0
|
|
20230913,104800,43388190,4510,4510,4510,4510,264
|
|
20230913,104700,42197550,4510,4515,4515,4510,12
|
|
20230913,104600,42143385,4515,4520,4520,4515,53
|
|
20230913,104500,41903860,4525,4525,4525,4525,117
|
|
20230913,104400,41374435,4525,4525,4525,4525,1
|
|
20230913,104300,41369910,4560,4560,4560,4560,10
|
|
20230913,104200,41324310,4560,4560,4560,4560,6
|
|
20230913,104100,41296950,4560,4560,4560,4560,23
|
|
20230913,104000,41192070,4570,4570,4570,4570,16
|
|
20230913,103900,41118950,4570,4555,4570,4555,445
|
|
20230913,103800,39086940,4555,4555,4555,4555,0
|
|
20230913,103700,39086940,4555,4555,4555,4555,0
|
|
20230913,103600,39086940,4555,4555,4555,4555,0
|
|
20230913,103500,39086940,4555,4555,4555,4555,0
|
|
20230913,103400,39086940,4555,4555,4555,4555,0
|
|
20230913,103300,39086940,4555,4555,4555,4555,0
|
|
20230913,103200,39086940,4555,4555,4555,4555,2
|
|
20230913,103100,39077830,4555,4555,4555,4555,18
|
|
20230913,103000,38995840,4555,4555,4555,4555,25
|
|
20230913,102900,38881965,4555,4555,4555,4550,323
|
|
20230913,102800,37410720,4555,4555,4555,4555,35
|
|
20230913,102700,37251295,4555,4555,4555,4555,24
|
|
20230913,102600,37141975,4560,4555,4560,4555,500
|
|
20230913,102500,34862975,4580,4580,4580,4580,0
|
|
20230913,102400,34862975,4580,4580,4580,4580,0
|
|
20230913,102300,34862975,4580,4580,4580,4580,0
|
|
20230913,102200,34862975,4580,4580,4580,4580,0
|
|
20230913,102100,34862975,4580,4580,4580,4580,0
|
|
20230913,102000,34862975,4580,4580,4580,4580,0
|
|
20230913,101900,34862975,4580,4580,4580,4580,0
|
|
20230913,101800,34862975,4580,4580,4580,4580,0
|
|
20230913,101700,34862975,4580,4540,4580,4540,50
|
|
20230913,101600,34634925,4535,4535,4535,4535,0
|
|
20230913,101500,34634925,4535,4535,4535,4535,0
|
|
20230913,101400,34634925,4535,4535,4535,4535,0
|
|
20230913,101300,34634925,4535,4530,4535,4530,6
|
|
20230913,101200,34607720,4520,4520,4520,4520,11
|
|
20230913,101100,34558000,4520,4520,4520,4520,128
|
|
20230913,101000,33979440,4520,4520,4520,4520,19
|
|
20230913,100900,33893560,4520,4520,4520,4520,0
|
|
20230913,100800,33893560,4520,4520,4520,4520,0
|
|
20230913,100700,33893560,4520,4520,4520,4520,0
|
|
20230913,100600,33893560,4520,4520,4520,4520,0
|
|
20230913,100500,33893560,4520,4520,4520,4520,0
|
|
20230913,100400,33893560,4520,4520,4520,4520,0
|
|
20230913,100300,33893560,4520,4520,4520,4520,24
|
|
20230913,100200,33785080,4520,4520,4520,4520,0
|
|
20230913,100100,33785080,4520,4520,4520,4520,0
|
|
20230913,100000,33785080,4520,4520,4520,4520,191
|
|
20230913,095900,32921760,4530,4530,4530,4530,0
|
|
20230913,095800,32921760,4530,4535,4535,4530,140
|
|
20230913,095700,32287460,4545,4550,4550,4545,101
|
|
20230913,095600,31828355,4585,4585,4585,4585,0
|
|
20230913,095500,31828355,4585,4570,4585,4570,11
|
|
20230913,095400,31778070,4585,4585,4585,4585,0
|
|
20230913,095300,31778070,4585,4585,4585,4585,0
|
|
20230913,095200,31778070,4585,4585,4585,4585,0
|
|
20230913,095100,31778070,4585,4585,4585,4585,0
|
|
20230913,095000,31778070,4585,4585,4585,4585,0
|
|
20230913,094900,31778070,4585,4585,4585,4585,24
|
|
20230913,094800,31668030,4585,4585,4585,4585,10
|
|
20230913,094700,31622180,4590,4535,4590,4535,316
|
|
20230913,094600,30183640,4590,4565,4590,4565,116
|
|
20230913,094500,29651400,4570,4570,4570,4570,219
|
|
20230913,094400,28650570,4570,4570,4570,4570,9
|
|
20230913,094300,28609440,4565,4550,4565,4550,210
|
|
20230913,094200,27652440,4545,4545,4545,4545,705
|
|
20230913,094100,24448215,4545,4545,4545,4545,1
|
|
20230913,094000,24443670,4530,4530,4530,4530,0
|
|
20230913,093900,24443670,4530,4530,4530,4530,0
|
|
20230913,093800,24443670,4530,4530,4530,4530,0
|
|
20230913,093700,24443670,4530,4530,4530,4530,0
|
|
20230913,093600,24443670,4530,4530,4530,4530,0
|
|
20230913,093500,24443670,4530,4530,4530,4530,115
|
|
20230913,093400,23922720,4530,4530,4530,4530,0
|
|
20230913,093300,23922720,4530,4530,4530,4530,0
|
|
20230913,093200,23922720,4530,4530,4530,4530,1
|
|
20230913,093100,23918190,4490,4490,4490,4490,0
|
|
20230913,093000,23918190,4490,4490,4490,4490,0
|
|
20230913,092900,23918190,4490,4490,4490,4490,50
|
|
20230913,092800,23693690,4490,4490,4490,4490,445
|
|
20230913,092700,21695640,4490,4490,4490,4490,115
|
|
20230913,092600,21179290,4490,4485,4490,4485,3
|
|
20230913,092500,21165830,4490,4490,4490,4490,12
|
|
20230913,092400,21111950,4490,4490,4490,4490,12
|
|
20230913,092300,21058070,4490,4490,4490,4490,12
|
|
20230913,092200,21004190,4490,4490,4490,4490,522
|
|
20230913,092100,18660410,4490,4485,4490,4485,137
|
|
20230913,092000,18045905,4485,4485,4485,4485,0
|
|
20230913,091900,18045905,4485,4485,4485,4485,0
|
|
20230913,091800,18045905,4485,4490,4490,4485,21
|
|
20230913,091700,17951625,4490,4490,4490,4490,0
|
|
20230913,091600,17951625,4490,4490,4490,4490,0
|
|
20230913,091500,17951625,4490,4490,4490,4490,0
|
|
20230913,091400,17951625,4490,4495,4505,4490,111
|
|
20230913,091300,17452410,4490,4490,4490,4490,1001
|
|
20230913,091200,12957920,4490,4495,4495,4490,325
|
|
20230913,091100,11498040,4490,4490,4490,4490,22
|
|
20230913,091000,11399260,4490,4500,4500,4490,257
|
|
20230913,090900,10244490,4495,4500,4500,4495,583
|
|
20230913,090800,7622020,4500,4500,4500,4500,0
|
|
20230913,090700,7622020,4500,4505,4505,4500,643
|
|
20230913,090600,4725995,4505,4505,4505,4505,77
|
|
20230913,090500,4379110,4505,4510,4510,4505,100
|
|
20230913,090400,3928545,4515,4515,4515,4515,12
|
|
20230913,090300,3874365,4515,4515,4515,4515,13
|
|
20230913,090200,3815670,4515,4515,4515,4515,17
|
|
20230913,090100,3738915,4515,4515,4515,4515,25
|
|
20230913,090000,3626040,4510,4510,4510,4510,804
|