611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190800,600961665,4585,4585,4585,4585,4502
|
|
20230906,190700,600961665,4585,4585,4585,4585,0
|
|
20230906,190600,600961665,4585,4585,4585,4585,0
|
|
20230906,190500,600961665,4585,4585,4585,4585,0
|
|
20230906,190400,600961665,4585,4585,4585,4585,0
|
|
20230906,190300,600961665,4585,4585,4585,4585,0
|
|
20230906,190200,600961665,4585,4585,4585,4585,0
|
|
20230906,190100,600961665,4585,4585,4585,4585,0
|
|
20230906,190000,600961665,4585,4585,4585,4585,0
|
|
20230906,185900,600961665,4585,4585,4585,4585,0
|
|
20230906,185800,600961665,4585,4585,4585,4585,0
|
|
20230906,185700,600961665,4585,4585,4585,4585,0
|
|
20230906,185600,600961665,4585,4585,4585,4585,0
|
|
20230906,185500,600961665,4585,4585,4585,4585,0
|
|
20230906,185400,600961665,4585,4585,4585,4585,0
|
|
20230906,185300,600961665,4585,4585,4585,4585,0
|
|
20230906,185200,600961665,4585,4585,4585,4585,0
|
|
20230906,185100,600961665,4585,4585,4585,4585,0
|
|
20230906,185000,600961665,4585,4585,4585,4585,0
|
|
20230906,184900,600961665,4585,4585,4585,4585,0
|
|
20230906,184800,600961665,4585,4585,4585,4585,0
|
|
20230906,184700,600961665,4585,4585,4585,4585,0
|
|
20230906,184600,600961665,4585,4585,4585,4585,0
|
|
20230906,184500,600961665,4585,4585,4585,4585,0
|
|
20230906,184400,600961665,4585,4585,4585,4585,0
|
|
20230906,184300,600961665,4585,4585,4585,4585,0
|
|
20230906,184200,600961665,4585,4585,4585,4585,0
|
|
20230906,184100,600961665,4585,4585,4585,4585,0
|
|
20230906,184000,600961665,4585,4585,4585,4585,0
|
|
20230906,183900,600961665,4585,4585,4585,4585,0
|
|
20230906,183800,600961665,4585,4585,4585,4585,4502
|
|
20230906,183700,600961665,4585,4585,4585,4585,0
|
|
20230906,183600,600961665,4585,4585,4585,4585,0
|
|
20230906,183500,600961665,4585,4585,4585,4585,0
|
|
20230906,183400,600961665,4585,4585,4585,4585,0
|
|
20230906,183300,600961665,4585,4585,4585,4585,0
|
|
20230906,183200,600961665,4585,4585,4585,4585,0
|
|
20230906,183100,600961665,4585,4585,4585,4585,0
|
|
20230906,183000,600961665,4585,4585,4585,4585,0
|
|
20230906,182900,600961665,4585,4585,4585,4585,0
|
|
20230906,182800,600961665,4585,4585,4585,4585,0
|
|
20230906,182700,600961665,4585,4585,4585,4585,0
|
|
20230906,182600,600961665,4585,4585,4585,4585,0
|
|
20230906,182500,600961665,4585,4585,4585,4585,0
|
|
20230906,182400,600961665,4585,4585,4585,4585,0
|
|
20230906,182300,600961665,4585,4585,4585,4585,0
|
|
20230906,182200,600961665,4585,4585,4585,4585,0
|
|
20230906,182100,600961665,4585,4585,4585,4585,0
|
|
20230906,182000,600961665,4585,4585,4585,4585,0
|
|
20230906,181900,600961665,4585,4585,4585,4585,0
|
|
20230906,181800,600961665,4585,4585,4585,4585,0
|
|
20230906,181700,600961665,4585,4585,4585,4585,0
|
|
20230906,181600,600961665,4585,4585,4585,4585,0
|
|
20230906,181500,600961665,4585,4585,4585,4585,0
|
|
20230906,181400,600961665,4585,4585,4585,4585,0
|
|
20230906,181300,600961665,4585,4585,4585,4585,0
|
|
20230906,181200,600961665,4585,4585,4585,4585,0
|
|
20230906,181100,600961665,4585,4585,4585,4585,0
|
|
20230906,181000,600961665,4585,4585,4585,4585,0
|
|
20230906,180900,600961665,4585,4585,4585,4585,0
|
|
20230906,180800,600961665,4585,4585,4585,4585,4502
|
|
20230906,180700,600961665,4585,4585,4585,4585,0
|
|
20230906,180600,600961665,4585,4585,4585,4585,0
|
|
20230906,180500,600961665,4585,4585,4585,4585,0
|
|
20230906,180400,600961665,4585,4585,4585,4585,0
|
|
20230906,180300,600961665,4585,4585,4585,4585,0
|
|
20230906,180200,600961665,4585,4585,4585,4585,0
|
|
20230906,180100,600961665,4585,4585,4585,4585,0
|
|
20230906,180000,600961665,4585,4585,4585,4585,0
|
|
20230906,175900,600961665,4585,4585,4585,4585,0
|
|
20230906,175800,600961665,4585,4585,4585,4585,0
|
|
20230906,175700,600961665,4585,4585,4585,4585,0
|
|
20230906,175600,600961665,4585,4585,4585,4585,0
|
|
20230906,175500,600961665,4585,4585,4585,4585,0
|
|
20230906,175400,600961665,4585,4585,4585,4585,0
|
|
20230906,175300,600961665,4585,4585,4585,4585,0
|
|
20230906,175200,600961665,4585,4585,4585,4585,0
|
|
20230906,175100,600961665,4585,4585,4585,4585,0
|
|
20230906,175000,600961665,4585,4585,4585,4585,0
|
|
20230906,174900,600961665,4585,4585,4585,4585,0
|
|
20230906,174800,600961665,4585,4585,4585,4585,0
|
|
20230906,174700,600961665,4585,4585,4585,4585,0
|
|
20230906,174600,600961665,4585,4585,4585,4585,0
|
|
20230906,174500,600961665,4585,4585,4585,4585,0
|
|
20230906,174400,600961665,4585,4585,4585,4585,0
|
|
20230906,174300,600961665,4585,4585,4585,4585,0
|
|
20230906,174200,600961665,4585,4585,4585,4585,0
|
|
20230906,174100,600961665,4585,4585,4585,4585,0
|
|
20230906,174000,600961665,4585,4585,4585,4585,0
|
|
20230906,173900,600961665,4585,4585,4585,4585,0
|
|
20230906,173800,600961665,4585,4585,4585,4585,4502
|
|
20230906,173700,600961665,4585,4585,4585,4585,0
|
|
20230906,173600,600961665,4585,4585,4585,4585,0
|
|
20230906,173500,600961665,4585,4585,4585,4585,0
|
|
20230906,173400,600961665,4585,4585,4585,4585,0
|
|
20230906,173300,600961665,4585,4585,4585,4585,0
|
|
20230906,173200,600961665,4585,4585,4585,4585,0
|
|
20230906,173100,600961665,4585,4585,4585,4585,0
|
|
20230906,173000,600961665,4585,4585,4585,4585,0
|
|
20230906,172900,600961665,4585,4585,4585,4585,0
|
|
20230906,172800,600961665,4585,4585,4585,4585,0
|
|
20230906,172700,600961665,4585,4585,4585,4585,0
|
|
20230906,172600,600961665,4585,4585,4585,4585,0
|
|
20230906,172500,600961665,4585,4585,4585,4585,0
|
|
20230906,172400,600961665,4585,4585,4585,4585,0
|
|
20230906,172300,600961665,4585,4585,4585,4585,0
|
|
20230906,172200,600961665,4585,4585,4585,4585,0
|
|
20230906,172100,600961665,4585,4585,4585,4585,0
|
|
20230906,172000,600961665,4585,4585,4585,4585,0
|
|
20230906,171900,600961665,4585,4585,4585,4585,0
|
|
20230906,171800,600961665,4585,4585,4585,4585,0
|
|
20230906,171700,600961665,4585,4585,4585,4585,0
|
|
20230906,171600,600961665,4585,4585,4585,4585,0
|
|
20230906,171500,600961665,4585,4585,4585,4585,0
|
|
20230906,171400,600961665,4585,4585,4585,4585,0
|
|
20230906,171300,600961665,4585,4585,4585,4585,0
|
|
20230906,171200,600961665,4585,4585,4585,4585,0
|
|
20230906,171100,600961665,4585,4585,4585,4585,0
|
|
20230906,171000,600961665,4585,4585,4585,4585,0
|
|
20230906,170900,600961665,4585,4585,4585,4585,0
|
|
20230906,170800,600961665,4585,4585,4585,4585,4502
|
|
20230906,170700,600961665,4585,4585,4585,4585,0
|
|
20230906,170600,600961665,4585,4585,4585,4585,0
|
|
20230906,170500,600961665,4585,4585,4585,4585,0
|
|
20230906,170400,600961665,4585,4585,4585,4585,0
|
|
20230906,170300,600961665,4585,4585,4585,4585,0
|
|
20230906,170200,600961665,4585,4585,4585,4585,0
|
|
20230906,170100,600961665,4585,4585,4585,4585,0
|
|
20230906,170000,600961665,4585,4585,4585,4585,0
|
|
20230906,165900,600961665,4585,4585,4585,4585,0
|
|
20230906,165800,600961665,4585,4585,4585,4585,0
|
|
20230906,165700,600961665,4585,4585,4585,4585,0
|
|
20230906,165600,600961665,4585,4585,4585,4585,0
|
|
20230906,165500,600961665,4585,4585,4585,4585,0
|
|
20230906,165400,600961665,4585,4585,4585,4585,0
|
|
20230906,165300,600961665,4585,4585,4585,4585,0
|
|
20230906,165200,600961665,4585,4585,4585,4585,0
|
|
20230906,165100,600961665,4585,4585,4585,4585,0
|
|
20230906,165000,600961665,4585,4585,4585,4585,0
|
|
20230906,164900,600961665,4585,4585,4585,4585,0
|
|
20230906,164800,600961665,4585,4585,4585,4585,0
|
|
20230906,164700,600961665,4585,4585,4585,4585,0
|
|
20230906,164600,600961665,4585,4585,4585,4585,0
|
|
20230906,164500,600961665,4585,4585,4585,4585,0
|
|
20230906,164400,600961665,4585,4585,4585,4585,0
|
|
20230906,164300,600961665,4585,4585,4585,4585,0
|
|
20230906,164200,600961665,4585,4585,4585,4585,0
|
|
20230906,164100,600961665,4585,4585,4585,4585,0
|
|
20230906,164000,600961665,4585,4585,4585,4585,0
|
|
20230906,163900,600961665,4585,4585,4585,4585,0
|
|
20230906,163800,600961665,4585,4585,4585,4585,4502
|
|
20230906,163700,600961665,4585,4585,4585,4585,0
|
|
20230906,163600,600961665,4585,4585,4585,4585,0
|
|
20230906,163500,600961665,4585,4585,4585,4585,0
|
|
20230906,163400,600961665,4585,4585,4585,4585,0
|
|
20230906,163300,600961665,4585,4585,4585,4585,0
|
|
20230906,163200,600961665,4585,4585,4585,4585,0
|
|
20230906,163100,600961665,4585,4585,4585,4585,0
|
|
20230906,163000,600961665,4585,4585,4585,4585,0
|
|
20230906,162900,600961665,4585,4585,4585,4585,0
|
|
20230906,162800,600961665,4585,4585,4585,4585,0
|
|
20230906,162700,600961665,4585,4585,4585,4585,0
|
|
20230906,162600,600961665,4585,4585,4585,4585,0
|
|
20230906,162500,600961665,4585,4585,4585,4585,0
|
|
20230906,162400,600961665,4585,4585,4585,4585,0
|
|
20230906,162300,600961665,4585,4585,4585,4585,0
|
|
20230906,162200,600961665,4585,4585,4585,4585,0
|
|
20230906,162100,600961665,4585,4585,4585,4585,0
|
|
20230906,162000,600961665,4585,4585,4585,4585,0
|
|
20230906,161900,600961665,4585,4585,4585,4585,0
|
|
20230906,161800,600961665,4585,4585,4585,4585,0
|
|
20230906,161700,600961665,4585,4585,4585,4585,0
|
|
20230906,161600,600961665,4585,4585,4585,4585,0
|
|
20230906,161500,600961665,4585,4585,4585,4585,0
|
|
20230906,161400,600961665,4585,4585,4585,4585,0
|
|
20230906,161300,600961665,4585,4585,4585,4585,0
|
|
20230906,161200,600961665,4585,4585,4585,4585,0
|
|
20230906,161100,600961665,4585,4585,4585,4585,0
|
|
20230906,161000,600961665,4585,4585,4585,4585,0
|
|
20230906,160900,600961665,4585,4585,4585,4585,0
|
|
20230906,160800,600961665,4585,4585,4585,4585,4502
|
|
20230906,160700,600961665,4585,4585,4585,4585,0
|
|
20230906,160600,600961665,4585,4585,4585,4585,0
|
|
20230906,160500,600961665,4585,4585,4585,4585,0
|
|
20230906,160400,600961665,4585,4585,4585,4585,0
|
|
20230906,160300,600961665,4585,4585,4585,4585,0
|
|
20230906,160200,600961665,4585,4585,4585,4585,0
|
|
20230906,160100,600961665,4585,4585,4585,4585,0
|
|
20230906,160000,600961665,4585,4585,4585,4585,0
|
|
20230906,155900,600961665,4585,4585,4585,4585,0
|
|
20230906,155800,600961665,4585,4585,4585,4585,0
|
|
20230906,155700,600961665,4585,4585,4585,4585,0
|
|
20230906,155600,600961665,4585,4585,4585,4585,0
|
|
20230906,155500,600961665,4585,4585,4585,4585,0
|
|
20230906,155400,600961665,4585,4585,4585,4585,0
|
|
20230906,155300,600961665,4585,4585,4585,4585,0
|
|
20230906,155200,600961665,4585,4585,4585,4585,0
|
|
20230906,155100,600961665,4585,4585,4585,4585,0
|
|
20230906,155000,600961665,4585,4585,4585,4585,0
|
|
20230906,154900,600961665,4585,4585,4585,4585,0
|
|
20230906,154800,600961665,4585,4585,4585,4585,0
|
|
20230906,154700,600961665,4585,4585,4585,4585,0
|
|
20230906,154600,600961665,4585,4585,4585,4585,0
|
|
20230906,154500,600961665,4585,4585,4585,4585,0
|
|
20230906,154400,600961665,4585,4585,4585,4585,0
|
|
20230906,154300,600961665,4585,4585,4585,4585,0
|
|
20230906,154200,600961665,4585,4585,4585,4585,0
|
|
20230906,154100,600961665,4585,4585,4585,4585,0
|
|
20230906,154000,600961665,4585,4585,4585,4585,0
|
|
20230906,153900,600961665,4585,4585,4585,4585,0
|
|
20230906,153800,600961665,4585,4585,4585,4585,4502
|
|
20230906,153700,600961665,4585,4585,4585,4585,0
|
|
20230906,153600,600961665,4585,4585,4585,4585,0
|
|
20230906,153500,600961665,4585,4585,4585,4585,0
|
|
20230906,153400,600961665,4585,4585,4585,4585,0
|
|
20230906,153300,600961665,4585,4585,4585,4585,0
|
|
20230906,153200,600961665,4585,4585,4585,4585,0
|
|
20230906,153100,600961665,4585,4585,4585,4585,0
|
|
20230906,153000,600961665,4585,4585,4585,4585,4502
|
|
20230906,152900,580319995,4590,4590,4590,4590,0
|
|
20230906,152800,580319995,4590,4590,4590,4590,0
|
|
20230906,152700,580319995,4590,4590,4590,4590,0
|
|
20230906,152600,580319995,4590,4590,4590,4590,0
|
|
20230906,152500,580319995,4590,4590,4590,4590,0
|
|
20230906,152400,580319995,4590,4590,4590,4590,0
|
|
20230906,152300,580319995,4590,4590,4590,4590,0
|
|
20230906,152200,580319995,4590,4590,4590,4590,0
|
|
20230906,152100,580319995,4590,4590,4590,4590,0
|
|
20230906,152000,580319995,4590,4590,4590,4590,0
|
|
20230906,151900,580319995,4590,4590,4590,4590,573
|
|
20230906,151800,577689925,4595,4590,4595,4590,481
|
|
20230906,151700,575479735,4595,4590,4600,4585,3246
|
|
20230906,151600,560562465,4585,4590,4590,4585,519
|
|
20230906,151500,558180260,4585,4590,4595,4585,87
|
|
20230906,151400,557780850,4590,4575,4590,4575,1603
|
|
20230906,151300,550441500,4575,4590,4590,4575,2008
|
|
20230906,151200,541248240,4590,4595,4595,4585,154
|
|
20230906,151100,540541360,4585,4590,4590,4585,1108
|
|
20230906,151000,535458255,4590,4585,4595,4585,110
|
|
20230906,150900,534953160,4585,4590,4595,4585,682
|
|
20230906,150800,531825990,4585,4595,4595,4585,88
|
|
20230906,150700,531421820,4600,4600,4600,4600,133
|
|
20230906,150600,530810020,4590,4590,4590,4590,0
|
|
20230906,150500,530810020,4590,4600,4600,4590,1982
|
|
20230906,150400,521702330,4600,4610,4610,4595,1165
|
|
20230906,150300,516337710,4610,4600,4610,4600,547
|
|
20230906,150200,513821500,4600,4620,4620,4600,2546
|
|
20230906,150100,502088100,4615,4615,4615,4615,0
|
|
20230906,150000,502088100,4615,4610,4615,4610,41
|
|
20230906,145900,501899035,4610,4610,4610,4610,10
|
|
20230906,145800,501852935,4600,4600,4600,4600,140
|
|
20230906,145700,501208935,4600,4595,4600,4590,2663
|
|
20230906,145600,488961065,4595,4590,4595,4590,70
|
|
20230906,145500,488639665,4590,4600,4600,4590,235
|
|
20230906,145400,487559865,4600,4595,4600,4595,81
|
|
20230906,145300,487187270,4595,4600,4600,4595,21
|
|
20230906,145200,487090720,4580,4595,4600,4580,1009
|
|
20230906,145100,482459530,4595,4615,4615,4580,7939
|
|
20230906,145000,445938120,4615,4615,4615,4610,209
|
|
20230906,144900,444974315,4615,4625,4625,4610,2720
|
|
20230906,144800,432414900,4625,4630,4630,4625,163
|
|
20230906,144700,431660245,4630,4630,4630,4630,10
|
|
20230906,144600,431613945,4625,4625,4630,4625,25
|
|
20230906,144500,431498270,4625,4630,4630,4625,147
|
|
20230906,144400,430818370,4625,4625,4625,4620,131
|
|
20230906,144300,430212580,4625,4635,4635,4620,3846
|
|
20230906,144200,412409935,4635,4640,4640,4635,1680
|
|
20230906,144100,404621055,4640,4640,4640,4640,24
|
|
20230906,144000,404509695,4640,4640,4645,4640,89
|
|
20230906,143900,404096710,4640,4640,4640,4640,131
|
|
20230906,143800,403488870,4640,4640,4645,4640,234
|
|
20230906,143700,402403060,4645,4640,4645,4640,40
|
|
20230906,143600,402217310,4640,4640,4640,4640,205
|
|
20230906,143500,401266110,4640,4635,4640,4635,63
|
|
20230906,143400,400973910,4635,4640,4640,4635,57
|
|
20230906,143300,400709660,4635,4640,4645,4635,159
|
|
20230906,143200,399971595,4640,4640,4640,4635,115
|
|
20230906,143100,399438250,4640,4635,4640,4635,166
|
|
20230906,143000,398668690,4635,4640,4640,4635,1521
|
|
20230906,142900,391613700,4640,4640,4640,4640,401
|
|
20230906,142800,389753060,4650,4640,4650,4640,190
|
|
20230906,142700,388870440,4645,4640,4650,4640,2110
|
|
20230906,142600,379060170,4645,4640,4645,4640,305
|
|
20230906,142500,377643875,4640,4645,4645,4640,921
|
|
20230906,142400,373367230,4650,4645,4650,4645,1441
|
|
20230906,142300,366673450,4650,4645,4650,4645,1555
|
|
20230906,142200,359443025,4650,4645,4650,4645,206
|
|
20230906,142100,358485900,4645,4645,4655,4645,174
|
|
20230906,142000,357676375,4645,4650,4650,4645,451
|
|
20230906,141900,355579305,4645,4645,4645,4645,0
|
|
20230906,141800,355579305,4645,4645,4645,4645,1
|
|
20230906,141700,355574660,4645,4645,4645,4645,7
|
|
20230906,141600,355542145,4645,4645,4645,4645,43
|
|
20230906,141500,355342410,4645,4650,4650,4645,142
|
|
20230906,141400,354682805,4650,4650,4650,4650,0
|
|
20230906,141300,354682805,4650,4645,4650,4645,72
|
|
20230906,141200,354348130,4645,4650,4650,4645,313
|
|
20230906,141100,352892730,4650,4650,4650,4650,31
|
|
20230906,141000,352748580,4650,4655,4655,4650,250
|
|
20230906,140900,351584845,4655,4655,4655,4655,103
|
|
20230906,140800,351105380,4655,4655,4655,4655,1
|
|
20230906,140700,351100725,4650,4650,4650,4650,0
|
|
20230906,140600,351100725,4650,4660,4660,4650,21
|
|
20230906,140500,351002875,4660,4660,4660,4660,0
|
|
20230906,140400,351002875,4660,4660,4660,4660,0
|
|
20230906,140300,351002875,4660,4660,4660,4660,0
|
|
20230906,140200,351002875,4660,4650,4660,4650,8
|
|
20230906,140100,350965635,4650,4650,4650,4650,5
|
|
20230906,140000,350942385,4650,4650,4650,4650,114
|
|
20230906,135900,350412285,4650,4650,4650,4650,39
|
|
20230906,135800,350230935,4650,4650,4650,4650,247
|
|
20230906,135700,349082385,4650,4650,4650,4650,0
|
|
20230906,135600,349082385,4650,4650,4650,4650,0
|
|
20230906,135500,349082385,4650,4650,4650,4650,1
|
|
20230906,135400,349077735,4650,4650,4650,4650,3
|
|
20230906,135300,349063785,4650,4645,4650,4645,27
|
|
20230906,135200,348938260,4645,4645,4645,4645,5
|
|
20230906,135100,348915035,4645,4645,4645,4645,152
|
|
20230906,135000,348208995,4645,4645,4645,4645,1
|
|
20230906,134900,348204350,4645,4640,4645,4640,51
|
|
20230906,134800,347967705,4640,4640,4640,4640,0
|
|
20230906,134700,347967705,4640,4640,4640,4640,0
|
|
20230906,134600,347967705,4640,4640,4640,4640,0
|
|
20230906,134500,347967705,4640,4640,4640,4640,0
|
|
20230906,134400,347967705,4640,4650,4650,4640,268
|
|
20230906,134300,346724145,4650,4650,4650,4650,103
|
|
20230906,134200,346245195,4650,4650,4650,4650,0
|
|
20230906,134100,346245195,4650,4650,4650,4650,0
|
|
20230906,134000,346245195,4650,4655,4655,4650,2
|
|
20230906,133900,346235890,4640,4640,4640,4640,67
|
|
20230906,133800,345925010,4640,4640,4640,4640,0
|
|
20230906,133700,345925010,4640,4640,4640,4640,10
|
|
20230906,133600,345878610,4640,4640,4640,4640,1039
|
|
20230906,133500,341057650,4640,4640,4640,4640,0
|
|
20230906,133400,341057650,4640,4640,4640,4640,0
|
|
20230906,133300,341057650,4640,4640,4640,4640,0
|
|
20230906,133200,341057650,4640,4640,4640,4640,0
|
|
20230906,133100,341057650,4640,4640,4640,4640,30
|
|
20230906,133000,340918450,4645,4635,4645,4635,95
|
|
20230906,132900,340477955,4640,4645,4645,4635,350
|
|
20230906,132800,338855405,4670,4645,4670,4645,3
|
|
20230906,132700,338841445,4645,4645,4645,4645,0
|
|
20230906,132600,338841445,4645,4645,4645,4645,2
|
|
20230906,132500,338832155,4645,4645,4645,4645,1
|
|
20230906,132400,338827510,4645,4645,4645,4645,0
|
|
20230906,132300,338827510,4645,4645,4645,4645,10
|
|
20230906,132200,338781060,4640,4640,4640,4640,111
|
|
20230906,132100,338266020,4645,4650,4650,4645,1443
|
|
20230906,132000,331563185,4645,4645,4645,4645,0
|
|
20230906,131900,331563185,4645,4645,4660,4645,53
|
|
20230906,131800,331316985,4645,4645,4645,4645,400
|
|
20230906,131700,329458985,4640,4660,4660,4630,7501
|
|
20230906,131600,294649830,4670,4670,4670,4670,50
|
|
20230906,131500,294416330,4670,4670,4670,4670,0
|
|
20230906,131400,294416330,4670,4670,4670,4670,5
|
|
20230906,131300,294392980,4670,4670,4670,4670,25
|
|
20230906,131200,294276230,4660,4660,4660,4660,0
|
|
20230906,131100,294276230,4660,4660,4660,4660,0
|
|
20230906,131000,294276230,4660,4660,4660,4660,0
|
|
20230906,130900,294276230,4660,4655,4660,4655,16
|
|
20230906,130800,294201720,4655,4675,4675,4655,1368
|
|
20230906,130700,287829190,4665,4665,4665,4665,0
|
|
20230906,130600,287829190,4665,4665,4665,4665,263
|
|
20230906,130500,286602295,4670,4670,4670,4670,0
|
|
20230906,130400,286602295,4670,4670,4670,4670,2
|
|
20230906,130300,286592955,4670,4670,4670,4670,35
|
|
20230906,130200,286429505,4670,4670,4670,4670,0
|
|
20230906,130100,286429505,4670,4665,4670,4665,110
|
|
20230906,130000,285916305,4670,4670,4670,4670,70
|
|
20230906,125900,285589405,4670,4670,4670,4670,5
|
|
20230906,125800,285566055,4670,4670,4675,4670,108
|
|
20230906,125700,285061595,4670,4670,4670,4670,0
|
|
20230906,125600,285061595,4670,4670,4670,4670,200
|
|
20230906,125500,284127595,4670,4670,4670,4670,0
|
|
20230906,125400,284127595,4670,4670,4670,4670,150
|
|
20230906,125300,283427095,4670,4670,4670,4670,0
|
|
20230906,125200,283427095,4670,4670,4670,4670,0
|
|
20230906,125100,283427095,4670,4670,4670,4670,12
|
|
20230906,125000,283371055,4670,4665,4670,4665,40
|
|
20230906,124900,283184425,4665,4665,4665,4665,602
|
|
20230906,124800,280376095,4665,4665,4665,4665,572
|
|
20230906,124700,277707715,4665,4665,4665,4665,10
|
|
20230906,124600,277661065,4670,4670,4670,4670,10
|
|
20230906,124500,277614365,4670,4670,4670,4670,1
|
|
20230906,124400,277609695,4670,4670,4670,4665,109
|
|
20230906,124300,277100670,4670,4670,4670,4670,200
|
|
20230906,124200,276166670,4665,4665,4665,4665,2
|
|
20230906,124100,276157340,4665,4665,4665,4665,1
|
|
20230906,124000,276152675,4665,4670,4670,4665,769
|
|
20230906,123900,272563660,4675,4675,4675,4675,180
|
|
20230906,123800,271722160,4675,4680,4680,4675,13
|
|
20230906,123700,271661375,4680,4680,4680,4680,0
|
|
20230906,123600,271661375,4680,4680,4680,4680,0
|
|
20230906,123500,271661375,4680,4680,4680,4680,31
|
|
20230906,123400,271516295,4680,4680,4680,4680,0
|
|
20230906,123300,271516295,4680,4680,4680,4680,0
|
|
20230906,123200,271516295,4680,4680,4680,4680,1
|
|
20230906,123100,271511615,4675,4680,4680,4675,254
|
|
20230906,123000,270323055,4695,4695,4695,4695,0
|
|
20230906,122900,270323055,4695,4695,4695,4695,0
|
|
20230906,122800,270323055,4695,4695,4695,4695,0
|
|
20230906,122700,270323055,4695,4695,4695,4695,0
|
|
20230906,122600,270323055,4695,4695,4695,4695,0
|
|
20230906,122500,270323055,4695,4695,4695,4695,200
|
|
20230906,122400,269384055,4695,4695,4695,4695,0
|
|
20230906,122300,269384055,4695,4695,4695,4695,0
|
|
20230906,122200,269384055,4695,4695,4695,4695,0
|
|
20230906,122100,269384055,4695,4705,4705,4695,5423
|
|
20230906,122000,243899070,4710,4710,4710,4710,9
|
|
20230906,121900,243856680,4710,4705,4710,4705,500
|
|
20230906,121800,241502605,4700,4690,4700,4690,900
|
|
20230906,121700,237277935,4680,4685,4685,4680,500
|
|
20230906,121600,234937130,4700,4710,4720,4700,579
|
|
20230906,121500,232210790,4720,4695,4720,4695,2424
|
|
20230906,121400,220796935,4670,4670,4700,4670,3900
|
|
20230906,121300,202494770,4665,4670,4675,4665,800
|
|
20230906,121200,198756820,4665,4660,4665,4660,618
|
|
20230906,121100,195874340,4660,4660,4660,4660,253
|
|
20230906,121000,194695360,4660,4660,4660,4660,0
|
|
20230906,120900,194695360,4660,4660,4660,4660,55
|
|
20230906,120800,194439060,4660,4660,4660,4655,95
|
|
20230906,120700,193996560,4660,4660,4660,4660,3
|
|
20230906,120600,193982580,4655,4655,4655,4655,62
|
|
20230906,120500,193693970,4650,4650,4650,4650,106
|
|
20230906,120400,193201070,4650,4650,4650,4650,4
|
|
20230906,120300,193182470,4650,4650,4650,4650,390
|
|
20230906,120200,191368970,4650,4650,4650,4650,0
|
|
20230906,120100,191368970,4650,4650,4650,4650,501
|
|
20230906,120000,189039320,4650,4650,4650,4650,0
|
|
20230906,115900,189039320,4650,4660,4660,4650,32
|
|
20230906,115800,188890320,4660,4660,4660,4660,1
|
|
20230906,115700,188885660,4650,4650,4650,4650,0
|
|
20230906,115600,188885660,4650,4650,4650,4650,0
|
|
20230906,115500,188885660,4650,4650,4650,4650,1
|
|
20230906,115400,188881010,4650,4650,4650,4650,0
|
|
20230906,115300,188881010,4650,4650,4650,4650,88
|
|
20230906,115200,188471810,4650,4650,4650,4650,0
|
|
20230906,115100,188471810,4650,4650,4650,4650,15
|
|
20230906,115000,188402060,4650,4650,4650,4650,0
|
|
20230906,114900,188402060,4650,4650,4650,4650,11
|
|
20230906,114800,188350910,4650,4650,4650,4650,0
|
|
20230906,114700,188350910,4650,4650,4650,4650,0
|
|
20230906,114600,188350910,4650,4650,4650,4650,10
|
|
20230906,114500,188304410,4650,4650,4650,4650,0
|
|
20230906,114400,188304410,4650,4650,4650,4650,10
|
|
20230906,114300,188257910,4645,4650,4650,4645,721
|
|
20230906,114200,184906800,4650,4650,4655,4645,258
|
|
20230906,114100,183707385,4655,4655,4655,4655,321
|
|
20230906,114000,182213130,4660,4660,4660,4660,2
|
|
20230906,113900,182203810,4660,4660,4660,4660,21
|
|
20230906,113800,182105950,4645,4645,4645,4645,0
|
|
20230906,113700,182105950,4645,4645,4645,4645,0
|
|
20230906,113600,182105950,4645,4645,4645,4645,0
|
|
20230906,113500,182105950,4645,4655,4655,4645,5
|
|
20230906,113400,182082715,4655,4655,4655,4655,0
|
|
20230906,113300,182082715,4655,4655,4655,4655,0
|
|
20230906,113200,182082715,4655,4655,4655,4655,11
|
|
20230906,113100,182031510,4655,4655,4655,4655,0
|
|
20230906,113000,182031510,4655,4655,4655,4655,1
|
|
20230906,112900,182026855,4665,4645,4665,4645,9
|
|
20230906,112800,181985030,4645,4645,4645,4645,0
|
|
20230906,112700,181985030,4645,4645,4645,4645,8
|
|
20230906,112600,181947870,4645,4640,4645,4640,52
|
|
20230906,112500,181706585,4635,4635,4635,4635,0
|
|
20230906,112400,181706585,4635,4635,4635,4635,0
|
|
20230906,112300,181706585,4635,4635,4635,4635,1
|
|
20230906,112200,181701950,4665,4650,4665,4650,76
|
|
20230906,112100,181347530,4635,4645,4645,4635,1400
|
|
20230906,112000,174855350,4650,4650,4650,4650,2
|
|
20230906,111900,174846050,4650,4650,4650,4650,1000
|
|
20230906,111800,170196050,4650,4650,4650,4650,0
|
|
20230906,111700,170196050,4650,4650,4650,4650,18
|
|
20230906,111600,170112350,4650,4650,4650,4650,53
|
|
20230906,111500,169865900,4645,4645,4645,4645,0
|
|
20230906,111400,169865900,4645,4650,4650,4645,280
|
|
20230906,111300,168564215,4655,4655,4655,4655,0
|
|
20230906,111200,168564215,4655,4655,4655,4655,0
|
|
20230906,111100,168564215,4655,4655,4655,4655,50
|
|
20230906,111000,168331465,4665,4665,4665,4665,0
|
|
20230906,110900,168331465,4665,4665,4665,4665,760
|
|
20230906,110800,164786065,4665,4665,4670,4665,815
|
|
20230906,110700,160980110,4670,4650,4670,4650,73
|
|
20230906,110600,160640025,4650,4650,4650,4650,21
|
|
20230906,110500,160542375,4650,4650,4650,4650,0
|
|
20230906,110400,160542375,4650,4650,4650,4650,15
|
|
20230906,110300,160472625,4650,4650,4650,4650,70
|
|
20230906,110200,160147125,4660,4660,4660,4660,11
|
|
20230906,110100,160095865,4660,4660,4660,4660,118
|
|
20230906,110000,159545985,4660,4660,4660,4660,57
|
|
20230906,105900,159280365,4650,4650,4650,4650,266
|
|
20230906,105800,158043465,4645,4645,4645,4645,79
|
|
20230906,105700,157676510,4645,4645,4645,4645,23
|
|
20230906,105600,157569675,4650,4645,4650,4645,543
|
|
20230906,105500,155044940,4645,4645,4645,4640,103
|
|
20230906,105400,154566510,4635,4635,4635,4635,0
|
|
20230906,105300,154566510,4635,4635,4635,4635,1
|
|
20230906,105200,154561875,4640,4650,4650,4640,936
|
|
20230906,105100,150211300,4655,4655,4655,4655,109
|
|
20230906,105000,149703905,4655,4665,4665,4655,1794
|
|
20230906,104900,141350660,4665,4665,4665,4665,54
|
|
20230906,104800,141098750,4660,4660,4660,4660,7
|
|
20230906,104700,141066130,4660,4660,4660,4660,12
|
|
20230906,104600,141010210,4655,4655,4655,4655,0
|
|
20230906,104500,141010210,4655,4655,4655,4655,0
|
|
20230906,104400,141010210,4655,4660,4660,4655,64
|
|
20230906,104300,140711990,4660,4660,4660,4660,1
|
|
20230906,104200,140707330,4660,4655,4660,4655,62
|
|
20230906,104100,140418670,4665,4665,4665,4665,168
|
|
20230906,104000,139634950,4655,4655,4655,4655,0
|
|
20230906,103900,139634950,4655,4655,4655,4655,19
|
|
20230906,103800,139546505,4650,4650,4650,4650,45
|
|
20230906,103700,139337255,4655,4660,4660,4655,401
|
|
20230906,103600,137469100,4660,4660,4660,4660,0
|
|
20230906,103500,137469100,4660,4660,4660,4660,22
|
|
20230906,103400,137366580,4655,4655,4655,4655,105
|
|
20230906,103300,136877805,4655,4655,4655,4655,11
|
|
20230906,103200,136826600,4655,4655,4655,4655,0
|
|
20230906,103100,136826600,4655,4655,4655,4655,0
|
|
20230906,103000,136826600,4655,4650,4655,4650,150
|
|
20230906,102900,136128900,4650,4650,4650,4650,1
|
|
20230906,102800,136124250,4650,4655,4655,4645,403
|
|
20230906,102700,134249860,4645,4660,4680,4645,628
|
|
20230906,102600,131330705,4680,4650,4680,4650,40
|
|
20230906,102500,131144555,4645,4645,4645,4645,150
|
|
20230906,102400,130447805,4640,4640,4640,4640,0
|
|
20230906,102300,130447805,4640,4640,4640,4640,0
|
|
20230906,102200,130447805,4640,4640,4640,4640,282
|
|
20230906,102100,129139325,4635,4635,4635,4635,42
|
|
20230906,102000,128944655,4630,4630,4630,4630,16
|
|
20230906,101900,128870575,4630,4630,4630,4630,0
|
|
20230906,101800,128870575,4630,4630,4630,4630,181
|
|
20230906,101700,128032545,4630,4635,4635,4630,1077
|
|
20230906,101600,123045025,4640,4640,4640,4640,0
|
|
20230906,101500,123045025,4640,4640,4640,4640,0
|
|
20230906,101400,123045025,4640,4640,4640,4640,2
|
|
20230906,101300,123035745,4635,4635,4635,4635,255
|
|
20230906,101200,121853820,4640,4640,4640,4640,500
|
|
20230906,101100,119533820,4635,4635,4640,4630,1160
|
|
20230906,101000,114157740,4635,4635,4635,4635,68
|
|
20230906,100900,113842560,4640,4640,4640,4640,572
|
|
20230906,100800,111188480,4645,4645,4645,4640,60
|
|
20230906,100700,110909950,4645,4640,4645,4640,185
|
|
20230906,100600,110050760,4645,4655,4660,4645,747
|
|
20230906,100500,106576840,4655,4655,4655,4655,2
|
|
20230906,100400,106567530,4655,4655,4655,4655,1
|
|
20230906,100300,106562875,4640,4660,4660,4640,1301
|
|
20230906,100200,100509435,4675,4665,4675,4665,315
|
|
20230906,100100,99038355,4665,4660,4665,4660,49
|
|
20230906,100000,98809940,4660,4660,4660,4660,0
|
|
20230906,095900,98809940,4660,4660,4660,4660,1
|
|
20230906,095800,98805280,4670,4670,4670,4670,50
|
|
20230906,095700,98571780,4655,4655,4655,4655,1
|
|
20230906,095600,98567125,4650,4650,4650,4650,0
|
|
20230906,095500,98567125,4650,4640,4650,4640,40
|
|
20230906,095400,98381375,4640,4635,4640,4635,148
|
|
20230906,095300,97695155,4635,4635,4635,4635,5
|
|
20230906,095200,97671980,4640,4640,4640,4635,1031
|
|
20230906,095100,92888575,4640,4645,4645,4640,100
|
|
20230906,095000,92424405,4640,4655,4655,4640,1779
|
|
20230906,094900,84153265,4655,4655,4655,4655,420
|
|
20230906,094800,82198165,4650,4650,4650,4650,0
|
|
20230906,094700,82198165,4650,4650,4650,4650,1
|
|
20230906,094600,82193515,4680,4655,4680,4655,200
|
|
20230906,094500,81260925,4655,4655,4655,4655,131
|
|
20230906,094400,80651120,4655,4655,4655,4655,138
|
|
20230906,094300,80008730,4655,4655,4655,4655,10
|
|
20230906,094200,79962180,4655,4660,4660,4655,278
|
|
20230906,094100,78668010,4655,4655,4655,4655,25
|
|
20230906,094000,78551635,4655,4655,4655,4655,50
|
|
20230906,093900,78318885,4650,4650,4650,4650,0
|
|
20230906,093800,78318885,4650,4655,4655,4650,897
|
|
20230906,093700,74145950,4660,4665,4670,4660,1384
|
|
20230906,093600,67691835,4665,4665,4665,4665,1
|
|
20230906,093500,67687170,4670,4675,4675,4670,587
|
|
20230906,093400,64945110,4685,4685,4685,4685,10
|
|
20230906,093300,64898260,4685,4685,4685,4685,51
|
|
20230906,093200,64659325,4675,4680,4680,4675,1180
|
|
20230906,093100,59142325,4675,4680,4680,4675,843
|
|
20230906,093000,55197090,4680,4685,4685,4680,301
|
|
20230906,092900,53788310,4690,4690,4690,4690,0
|
|
20230906,092800,53788310,4690,4690,4690,4690,1
|
|
20230906,092700,53783620,4680,4680,4680,4680,1
|
|
20230906,092600,53778940,4690,4695,4695,4690,452
|
|
20230906,092500,51658560,4700,4700,4700,4700,0
|
|
20230906,092400,51658560,4700,4690,4700,4690,953
|
|
20230906,092300,47188965,4690,4680,4690,4680,153
|
|
20230906,092200,46472915,4680,4680,4680,4680,0
|
|
20230906,092100,46472915,4680,4680,4680,4680,50
|
|
20230906,092000,46238915,4680,4680,4680,4680,202
|
|
20230906,091900,45293555,4680,4680,4680,4680,0
|
|
20230906,091800,45293555,4680,4680,4680,4680,48
|
|
20230906,091700,45068915,4675,4685,4685,4675,277
|
|
20230906,091600,43773405,4685,4685,4685,4685,21
|
|
20230906,091500,43675020,4685,4675,4685,4675,626
|
|
20230906,091400,40748450,4685,4685,4685,4685,171
|
|
20230906,091300,39947315,4685,4690,4690,4685,36
|
|
20230906,091200,39778520,4690,4690,4690,4690,21
|
|
20230906,091100,39680030,4670,4675,4675,4670,198
|
|
20230906,091000,38755355,4690,4665,4690,4665,318
|
|
20230906,090900,37271610,4690,4690,4690,4690,0
|
|
20230906,090800,37271610,4690,4670,4690,4665,216
|
|
20230906,090700,36263920,4690,4690,4690,4690,10
|
|
20230906,090600,36217020,4690,4665,4690,4665,2
|
|
20230906,090500,36207665,4690,4690,4690,4665,220
|
|
20230906,090400,35181165,4690,4695,4695,4680,178
|
|
20230906,090300,34346440,4695,4710,4710,4650,3238
|
|
20230906,090200,19257475,4710,4685,4710,4680,678
|
|
20230906,090100,16080915,4685,4670,4685,4670,7
|
|
20230906,090000,16048180,4685,4690,4690,4670,3422
|