648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194500,164419220,4585,4585,4585,4585,571
|
|
20230906,194400,164419220,4585,4585,4585,4585,0
|
|
20230906,194300,164419220,4585,4585,4585,4585,0
|
|
20230906,194200,164419220,4585,4585,4585,4585,0
|
|
20230906,194100,164419220,4585,4585,4585,4585,0
|
|
20230906,194000,164419220,4585,4585,4585,4585,0
|
|
20230906,193900,164419220,4585,4585,4585,4585,0
|
|
20230906,193800,164419220,4585,4585,4585,4585,0
|
|
20230906,193700,164419220,4585,4585,4585,4585,0
|
|
20230906,193600,164419220,4585,4585,4585,4585,0
|
|
20230906,193500,164419220,4585,4585,4585,4585,0
|
|
20230906,193400,164419220,4585,4585,4585,4585,0
|
|
20230906,193300,164419220,4585,4585,4585,4585,0
|
|
20230906,193200,164419220,4585,4585,4585,4585,0
|
|
20230906,193100,164419220,4585,4585,4585,4585,0
|
|
20230906,193000,164419220,4585,4585,4585,4585,0
|
|
20230906,192900,164419220,4585,4585,4585,4585,0
|
|
20230906,192800,164419220,4585,4585,4585,4585,0
|
|
20230906,192700,164419220,4585,4585,4585,4585,0
|
|
20230906,192600,164419220,4585,4585,4585,4585,0
|
|
20230906,192500,164419220,4585,4585,4585,4585,0
|
|
20230906,192400,164419220,4585,4585,4585,4585,0
|
|
20230906,192300,164419220,4585,4585,4585,4585,0
|
|
20230906,192200,164419220,4585,4585,4585,4585,0
|
|
20230906,192100,164419220,4585,4585,4585,4585,0
|
|
20230906,192000,164419220,4585,4585,4585,4585,0
|
|
20230906,191900,164419220,4585,4585,4585,4585,0
|
|
20230906,191800,164419220,4585,4585,4585,4585,0
|
|
20230906,191700,164419220,4585,4585,4585,4585,0
|
|
20230906,191600,164419220,4585,4585,4585,4585,0
|
|
20230906,191500,164419220,4585,4585,4585,4585,571
|
|
20230906,191400,164419220,4585,4585,4585,4585,0
|
|
20230906,191300,164419220,4585,4585,4585,4585,0
|
|
20230906,191200,164419220,4585,4585,4585,4585,0
|
|
20230906,191100,164419220,4585,4585,4585,4585,0
|
|
20230906,191000,164419220,4585,4585,4585,4585,0
|
|
20230906,190900,164419220,4585,4585,4585,4585,0
|
|
20230906,190800,164419220,4585,4585,4585,4585,0
|
|
20230906,190700,164419220,4585,4585,4585,4585,0
|
|
20230906,190600,164419220,4585,4585,4585,4585,0
|
|
20230906,190500,164419220,4585,4585,4585,4585,0
|
|
20230906,190400,164419220,4585,4585,4585,4585,0
|
|
20230906,190300,164419220,4585,4585,4585,4585,0
|
|
20230906,190200,164419220,4585,4585,4585,4585,0
|
|
20230906,190100,164419220,4585,4585,4585,4585,0
|
|
20230906,190000,164419220,4585,4585,4585,4585,0
|
|
20230906,185900,164419220,4585,4585,4585,4585,0
|
|
20230906,185800,164419220,4585,4585,4585,4585,0
|
|
20230906,185700,164419220,4585,4585,4585,4585,0
|
|
20230906,185600,164419220,4585,4585,4585,4585,0
|
|
20230906,185500,164419220,4585,4585,4585,4585,0
|
|
20230906,185400,164419220,4585,4585,4585,4585,0
|
|
20230906,185300,164419220,4585,4585,4585,4585,0
|
|
20230906,185200,164419220,4585,4585,4585,4585,0
|
|
20230906,185100,164419220,4585,4585,4585,4585,0
|
|
20230906,185000,164419220,4585,4585,4585,4585,0
|
|
20230906,184900,164419220,4585,4585,4585,4585,0
|
|
20230906,184800,164419220,4585,4585,4585,4585,0
|
|
20230906,184700,164419220,4585,4585,4585,4585,0
|
|
20230906,184600,164419220,4585,4585,4585,4585,0
|
|
20230906,184500,164419220,4585,4585,4585,4585,571
|
|
20230906,184400,164419220,4585,4585,4585,4585,0
|
|
20230906,184300,164419220,4585,4585,4585,4585,0
|
|
20230906,184200,164419220,4585,4585,4585,4585,0
|
|
20230906,184100,164419220,4585,4585,4585,4585,0
|
|
20230906,184000,164419220,4585,4585,4585,4585,0
|
|
20230906,183900,164419220,4585,4585,4585,4585,0
|
|
20230906,183800,164419220,4585,4585,4585,4585,0
|
|
20230906,183700,164419220,4585,4585,4585,4585,0
|
|
20230906,183600,164419220,4585,4585,4585,4585,0
|
|
20230906,183500,164419220,4585,4585,4585,4585,0
|
|
20230906,183400,164419220,4585,4585,4585,4585,0
|
|
20230906,183300,164419220,4585,4585,4585,4585,0
|
|
20230906,183200,164419220,4585,4585,4585,4585,0
|
|
20230906,183100,164419220,4585,4585,4585,4585,0
|
|
20230906,183000,164419220,4585,4585,4585,4585,0
|
|
20230906,182900,164419220,4585,4585,4585,4585,0
|
|
20230906,182800,164419220,4585,4585,4585,4585,0
|
|
20230906,182700,164419220,4585,4585,4585,4585,0
|
|
20230906,182600,164419220,4585,4585,4585,4585,0
|
|
20230906,182500,164419220,4585,4585,4585,4585,0
|
|
20230906,182400,164419220,4585,4585,4585,4585,0
|
|
20230906,182300,164419220,4585,4585,4585,4585,0
|
|
20230906,182200,164419220,4585,4585,4585,4585,0
|
|
20230906,182100,164419220,4585,4585,4585,4585,0
|
|
20230906,182000,164419220,4585,4585,4585,4585,0
|
|
20230906,181900,164419220,4585,4585,4585,4585,0
|
|
20230906,181800,164419220,4585,4585,4585,4585,0
|
|
20230906,181700,164419220,4585,4585,4585,4585,0
|
|
20230906,181600,164419220,4585,4585,4585,4585,0
|
|
20230906,181500,164419220,4585,4585,4585,4585,571
|
|
20230906,181400,164419220,4585,4585,4585,4585,0
|
|
20230906,181300,164419220,4585,4585,4585,4585,0
|
|
20230906,181200,164419220,4585,4585,4585,4585,0
|
|
20230906,181100,164419220,4585,4585,4585,4585,0
|
|
20230906,181000,164419220,4585,4585,4585,4585,0
|
|
20230906,180900,164419220,4585,4585,4585,4585,0
|
|
20230906,180800,164419220,4585,4585,4585,4585,0
|
|
20230906,180700,164419220,4585,4585,4585,4585,0
|
|
20230906,180600,164419220,4585,4585,4585,4585,0
|
|
20230906,180500,164419220,4585,4585,4585,4585,0
|
|
20230906,180400,164419220,4585,4585,4585,4585,0
|
|
20230906,180300,164419220,4585,4585,4585,4585,0
|
|
20230906,180200,164419220,4585,4585,4585,4585,0
|
|
20230906,180100,164419220,4585,4585,4585,4585,0
|
|
20230906,180000,164419220,4585,4585,4585,4585,0
|
|
20230906,175900,164419220,4585,4585,4585,4585,0
|
|
20230906,175800,164419220,4585,4585,4585,4585,0
|
|
20230906,175700,164419220,4585,4585,4585,4585,0
|
|
20230906,175600,164419220,4585,4585,4585,4585,0
|
|
20230906,175500,164419220,4585,4585,4585,4585,0
|
|
20230906,175400,164419220,4585,4585,4585,4585,0
|
|
20230906,175300,164419220,4585,4585,4585,4585,0
|
|
20230906,175200,164419220,4585,4585,4585,4585,0
|
|
20230906,175100,164419220,4585,4585,4585,4585,0
|
|
20230906,175000,164419220,4585,4585,4585,4585,0
|
|
20230906,174900,164419220,4585,4585,4585,4585,0
|
|
20230906,174800,164419220,4585,4585,4585,4585,0
|
|
20230906,174700,164419220,4585,4585,4585,4585,0
|
|
20230906,174600,164419220,4585,4585,4585,4585,0
|
|
20230906,174500,164419220,4585,4585,4585,4585,571
|
|
20230906,174400,164419220,4585,4585,4585,4585,0
|
|
20230906,174300,164419220,4585,4585,4585,4585,0
|
|
20230906,174200,164419220,4585,4585,4585,4585,0
|
|
20230906,174100,164419220,4585,4585,4585,4585,0
|
|
20230906,174000,164419220,4585,4585,4585,4585,0
|
|
20230906,173900,164419220,4585,4585,4585,4585,0
|
|
20230906,173800,164419220,4585,4585,4585,4585,0
|
|
20230906,173700,164419220,4585,4585,4585,4585,0
|
|
20230906,173600,164419220,4585,4585,4585,4585,0
|
|
20230906,173500,164419220,4585,4585,4585,4585,0
|
|
20230906,173400,164419220,4585,4585,4585,4585,0
|
|
20230906,173300,164419220,4585,4585,4585,4585,0
|
|
20230906,173200,164419220,4585,4585,4585,4585,0
|
|
20230906,173100,164419220,4585,4585,4585,4585,0
|
|
20230906,173000,164419220,4585,4585,4585,4585,0
|
|
20230906,172900,164419220,4585,4585,4585,4585,0
|
|
20230906,172800,164419220,4585,4585,4585,4585,0
|
|
20230906,172700,164419220,4585,4585,4585,4585,0
|
|
20230906,172600,164419220,4585,4585,4585,4585,0
|
|
20230906,172500,164419220,4585,4585,4585,4585,0
|
|
20230906,172400,164419220,4585,4585,4585,4585,0
|
|
20230906,172300,164419220,4585,4585,4585,4585,0
|
|
20230906,172200,164419220,4585,4585,4585,4585,0
|
|
20230906,172100,164419220,4585,4585,4585,4585,0
|
|
20230906,172000,164419220,4585,4585,4585,4585,0
|
|
20230906,171900,164419220,4585,4585,4585,4585,0
|
|
20230906,171800,164419220,4585,4585,4585,4585,0
|
|
20230906,171700,164419220,4585,4585,4585,4585,0
|
|
20230906,171600,164419220,4585,4585,4585,4585,0
|
|
20230906,171500,164419220,4585,4585,4585,4585,571
|
|
20230906,171400,164419220,4585,4585,4585,4585,0
|
|
20230906,171300,164419220,4585,4585,4585,4585,0
|
|
20230906,171200,164419220,4585,4585,4585,4585,0
|
|
20230906,171100,164419220,4585,4585,4585,4585,0
|
|
20230906,171000,164419220,4585,4585,4585,4585,0
|
|
20230906,170900,164419220,4585,4585,4585,4585,0
|
|
20230906,170800,164419220,4585,4585,4585,4585,0
|
|
20230906,170700,164419220,4585,4585,4585,4585,0
|
|
20230906,170600,164419220,4585,4585,4585,4585,0
|
|
20230906,170500,164419220,4585,4585,4585,4585,0
|
|
20230906,170400,164419220,4585,4585,4585,4585,0
|
|
20230906,170300,164419220,4585,4585,4585,4585,0
|
|
20230906,170200,164419220,4585,4585,4585,4585,0
|
|
20230906,170100,164419220,4585,4585,4585,4585,0
|
|
20230906,170000,164419220,4585,4585,4585,4585,0
|
|
20230906,165900,164419220,4585,4585,4585,4585,0
|
|
20230906,165800,164419220,4585,4585,4585,4585,0
|
|
20230906,165700,164419220,4585,4585,4585,4585,0
|
|
20230906,165600,164419220,4585,4585,4585,4585,0
|
|
20230906,165500,164419220,4585,4585,4585,4585,0
|
|
20230906,165400,164419220,4585,4585,4585,4585,0
|
|
20230906,165300,164419220,4585,4585,4585,4585,0
|
|
20230906,165200,164419220,4585,4585,4585,4585,0
|
|
20230906,165100,164419220,4585,4585,4585,4585,0
|
|
20230906,165000,164419220,4585,4585,4585,4585,0
|
|
20230906,164900,164419220,4585,4585,4585,4585,0
|
|
20230906,164800,164419220,4585,4585,4585,4585,0
|
|
20230906,164700,164419220,4585,4585,4585,4585,0
|
|
20230906,164600,164419220,4585,4585,4585,4585,0
|
|
20230906,164500,164419220,4585,4585,4585,4585,571
|
|
20230906,164400,164419220,4585,4585,4585,4585,0
|
|
20230906,164300,164419220,4585,4585,4585,4585,0
|
|
20230906,164200,164419220,4585,4585,4585,4585,0
|
|
20230906,164100,164419220,4585,4585,4585,4585,0
|
|
20230906,164000,164419220,4585,4585,4585,4585,0
|
|
20230906,163900,164419220,4585,4585,4585,4585,0
|
|
20230906,163800,164419220,4585,4585,4585,4585,0
|
|
20230906,163700,164419220,4585,4585,4585,4585,0
|
|
20230906,163600,164419220,4585,4585,4585,4585,0
|
|
20230906,163500,164419220,4585,4585,4585,4585,0
|
|
20230906,163400,164419220,4585,4585,4585,4585,0
|
|
20230906,163300,164419220,4585,4585,4585,4585,0
|
|
20230906,163200,164419220,4585,4585,4585,4585,0
|
|
20230906,163100,164419220,4585,4585,4585,4585,0
|
|
20230906,163000,164419220,4585,4585,4585,4585,0
|
|
20230906,162900,164419220,4585,4585,4585,4585,0
|
|
20230906,162800,164419220,4585,4585,4585,4585,0
|
|
20230906,162700,164419220,4585,4585,4585,4585,0
|
|
20230906,162600,164419220,4585,4585,4585,4585,0
|
|
20230906,162500,164419220,4585,4585,4585,4585,0
|
|
20230906,162400,164419220,4585,4585,4585,4585,0
|
|
20230906,162300,164419220,4585,4585,4585,4585,0
|
|
20230906,162200,164419220,4585,4585,4585,4585,0
|
|
20230906,162100,164419220,4585,4585,4585,4585,0
|
|
20230906,162000,164419220,4585,4585,4585,4585,0
|
|
20230906,161900,164419220,4585,4585,4585,4585,0
|
|
20230906,161800,164419220,4585,4585,4585,4585,0
|
|
20230906,161700,164419220,4585,4585,4585,4585,0
|
|
20230906,161600,164419220,4585,4585,4585,4585,0
|
|
20230906,161500,164419220,4585,4585,4585,4585,571
|
|
20230906,161400,164419220,4585,4585,4585,4585,0
|
|
20230906,161300,164419220,4585,4585,4585,4585,0
|
|
20230906,161200,164419220,4585,4585,4585,4585,0
|
|
20230906,161100,164419220,4585,4585,4585,4585,0
|
|
20230906,161000,164419220,4585,4585,4585,4585,0
|
|
20230906,160900,164419220,4585,4585,4585,4585,0
|
|
20230906,160800,164419220,4585,4585,4585,4585,0
|
|
20230906,160700,164419220,4585,4585,4585,4585,0
|
|
20230906,160600,164419220,4585,4585,4585,4585,0
|
|
20230906,160500,164419220,4585,4585,4585,4585,0
|
|
20230906,160400,164419220,4585,4585,4585,4585,0
|
|
20230906,160300,164419220,4585,4585,4585,4585,0
|
|
20230906,160200,164419220,4585,4585,4585,4585,0
|
|
20230906,160100,164419220,4585,4585,4585,4585,0
|
|
20230906,160000,164419220,4585,4585,4585,4585,0
|
|
20230906,155900,164419220,4585,4585,4585,4585,0
|
|
20230906,155800,164419220,4585,4585,4585,4585,0
|
|
20230906,155700,164419220,4585,4585,4585,4585,0
|
|
20230906,155600,164419220,4585,4585,4585,4585,0
|
|
20230906,155500,164419220,4585,4585,4585,4585,0
|
|
20230906,155400,164419220,4585,4585,4585,4585,0
|
|
20230906,155300,164419220,4585,4585,4585,4585,0
|
|
20230906,155200,164419220,4585,4585,4585,4585,0
|
|
20230906,155100,164419220,4585,4585,4585,4585,0
|
|
20230906,155000,164419220,4585,4585,4585,4585,0
|
|
20230906,154900,164419220,4585,4585,4585,4585,0
|
|
20230906,154800,164419220,4585,4585,4585,4585,0
|
|
20230906,154700,164419220,4585,4585,4585,4585,0
|
|
20230906,154600,164419220,4585,4585,4585,4585,0
|
|
20230906,154500,164419220,4585,4585,4585,4585,571
|
|
20230906,154400,164419220,4585,4585,4585,4585,0
|
|
20230906,154300,164419220,4585,4585,4585,4585,0
|
|
20230906,154200,164419220,4585,4585,4585,4585,0
|
|
20230906,154100,164419220,4585,4585,4585,4585,0
|
|
20230906,154000,164419220,4585,4585,4585,4585,0
|
|
20230906,153900,164419220,4585,4585,4585,4585,0
|
|
20230906,153800,164419220,4585,4585,4585,4585,0
|
|
20230906,153700,164419220,4585,4585,4585,4585,0
|
|
20230906,153600,164419220,4585,4585,4585,4585,0
|
|
20230906,153500,164419220,4585,4585,4585,4585,0
|
|
20230906,153400,164419220,4585,4585,4585,4585,0
|
|
20230906,153300,164419220,4585,4585,4585,4585,0
|
|
20230906,153200,164419220,4585,4585,4585,4585,0
|
|
20230906,153100,164419220,4585,4585,4585,4585,0
|
|
20230906,153000,164419220,4585,4585,4585,4585,571
|
|
20230906,152900,161801185,4590,4590,4590,4590,0
|
|
20230906,152800,161801185,4590,4590,4590,4590,0
|
|
20230906,152700,161801185,4590,4590,4590,4590,0
|
|
20230906,152600,161801185,4590,4590,4590,4590,0
|
|
20230906,152500,161801185,4590,4590,4590,4590,0
|
|
20230906,152400,161801185,4590,4590,4590,4590,0
|
|
20230906,152300,161801185,4590,4590,4590,4590,0
|
|
20230906,152200,161801185,4590,4590,4590,4590,0
|
|
20230906,152100,161801185,4590,4590,4590,4590,0
|
|
20230906,152000,161801185,4590,4590,4590,4590,0
|
|
20230906,151900,161801185,4590,4590,4590,4590,1
|
|
20230906,151800,161796595,4555,4555,4555,4555,200
|
|
20230906,151700,160885595,4555,4555,4555,4555,15
|
|
20230906,151600,160817270,4555,4555,4555,4555,0
|
|
20230906,151500,160817270,4555,4555,4555,4555,0
|
|
20230906,151400,160817270,4555,4555,4555,4555,0
|
|
20230906,151300,160817270,4555,4555,4555,4555,0
|
|
20230906,151200,160817270,4555,4555,4555,4555,1
|
|
20230906,151100,160812715,4555,4555,4555,4555,0
|
|
20230906,151000,160812715,4555,4560,4560,4555,79
|
|
20230906,150900,160452780,4555,4555,4555,4555,4
|
|
20230906,150800,160434560,4555,4555,4555,4555,0
|
|
20230906,150700,160434560,4555,4555,4555,4555,0
|
|
20230906,150600,160434560,4555,4555,4555,4555,1000
|
|
20230906,150500,155879560,4555,4555,4555,4555,5
|
|
20230906,150400,155856785,4555,4555,4555,4555,0
|
|
20230906,150300,155856785,4555,4560,4560,4555,217
|
|
20230906,150200,154868345,4570,4570,4570,4570,0
|
|
20230906,150100,154868345,4570,4570,4570,4570,0
|
|
20230906,150000,154868345,4570,4570,4570,4570,0
|
|
20230906,145900,154868345,4570,4570,4570,4570,2
|
|
20230906,145800,154859205,4570,4570,4570,4570,137
|
|
20230906,145700,154233115,4555,4555,4555,4555,4
|
|
20230906,145600,154214895,4565,4555,4565,4550,1221
|
|
20230906,145500,148651900,4570,4570,4570,4570,2009
|
|
20230906,145400,139470770,4575,4575,4575,4575,0
|
|
20230906,145300,139470770,4575,4575,4575,4575,0
|
|
20230906,145200,139470770,4575,4575,4575,4575,0
|
|
20230906,145100,139470770,4575,4585,4585,4575,123
|
|
20230906,145000,138907045,4585,4585,4585,4585,0
|
|
20230906,144900,138907045,4585,4585,4585,4585,0
|
|
20230906,144800,138907045,4585,4585,4585,4585,0
|
|
20230906,144700,138907045,4585,4585,4585,4585,0
|
|
20230906,144600,138907045,4585,4585,4585,4585,0
|
|
20230906,144500,138907045,4585,4585,4585,4585,136
|
|
20230906,144400,138283485,4575,4575,4575,4575,0
|
|
20230906,144300,138283485,4575,4575,4575,4575,3
|
|
20230906,144200,138269760,4575,4575,4575,4575,0
|
|
20230906,144100,138269760,4575,4575,4575,4575,0
|
|
20230906,144000,138269760,4575,4575,4575,4575,0
|
|
20230906,143900,138269760,4575,4575,4575,4575,4
|
|
20230906,143800,138251460,4575,4575,4575,4575,5
|
|
20230906,143700,138228585,4580,4580,4580,4580,4
|
|
20230906,143600,138210265,4580,4580,4580,4580,0
|
|
20230906,143500,138210265,4580,4580,4580,4580,0
|
|
20230906,143400,138210265,4580,4580,4580,4580,0
|
|
20230906,143300,138210265,4580,4580,4580,4580,1
|
|
20230906,143200,138205685,4590,4570,4590,4570,767
|
|
20230906,143100,134687885,4575,4575,4575,4575,0
|
|
20230906,143000,134687885,4575,4575,4575,4575,0
|
|
20230906,142900,134687885,4575,4575,4575,4575,474
|
|
20230906,142800,132519335,4570,4570,4570,4570,0
|
|
20230906,142700,132519335,4570,4570,4570,4570,0
|
|
20230906,142600,132519335,4570,4570,4570,4570,0
|
|
20230906,142500,132519335,4570,4570,4570,4570,10
|
|
20230906,142400,132473635,4570,4570,4570,4570,0
|
|
20230906,142300,132473635,4570,4570,4570,4570,7
|
|
20230906,142200,132441645,4575,4575,4575,4575,0
|
|
20230906,142100,132441645,4575,4575,4575,4575,76
|
|
20230906,142000,132093945,4585,4575,4585,4575,237
|
|
20230906,141900,131007490,4580,4580,4580,4575,88
|
|
20230906,141800,130604465,4580,4580,4580,4580,0
|
|
20230906,141700,130604465,4580,4580,4580,4580,0
|
|
20230906,141600,130604465,4580,4580,4580,4580,0
|
|
20230906,141500,130604465,4580,4580,4580,4580,0
|
|
20230906,141400,130604465,4580,4580,4580,4580,0
|
|
20230906,141300,130604465,4580,4580,4580,4580,0
|
|
20230906,141200,130604465,4580,4580,4580,4580,0
|
|
20230906,141100,130604465,4580,4580,4580,4580,0
|
|
20230906,141000,130604465,4580,4580,4580,4580,0
|
|
20230906,140900,130604465,4580,4580,4580,4580,0
|
|
20230906,140800,130604465,4580,4580,4580,4580,0
|
|
20230906,140700,130604465,4580,4580,4580,4580,0
|
|
20230906,140600,130604465,4580,4580,4580,4580,1
|
|
20230906,140500,130599885,4580,4580,4580,4580,2
|
|
20230906,140400,130590725,4580,4580,4580,4580,2
|
|
20230906,140300,130581565,4580,4580,4580,4580,1
|
|
20230906,140200,130576985,4580,4575,4580,4575,1407
|
|
20230906,140100,124135725,4565,4565,4565,4565,0
|
|
20230906,140000,124135725,4565,4565,4565,4565,0
|
|
20230906,135900,124135725,4565,4565,4565,4565,0
|
|
20230906,135800,124135725,4565,4565,4565,4565,0
|
|
20230906,135700,124135725,4565,4565,4565,4565,0
|
|
20230906,135600,124135725,4565,4565,4565,4565,14
|
|
20230906,135500,124071815,4565,4565,4565,4565,0
|
|
20230906,135400,124071815,4565,4585,4585,4565,566
|
|
20230906,135300,121487900,4585,4585,4585,4585,0
|
|
20230906,135200,121487900,4585,4585,4585,4585,1
|
|
20230906,135100,121483315,4565,4565,4565,4565,0
|
|
20230906,135000,121483315,4565,4565,4565,4565,0
|
|
20230906,134900,121483315,4565,4575,4575,4565,240
|
|
20230906,134800,120387445,4580,4580,4580,4580,18
|
|
20230906,134700,120305005,4580,4580,4580,4580,36
|
|
20230906,134600,120140125,4585,4570,4585,4570,545
|
|
20230906,134500,117649445,4565,4565,4565,4565,487
|
|
20230906,134400,115426290,4565,4565,4565,4565,0
|
|
20230906,134300,115426290,4565,4565,4565,4565,0
|
|
20230906,134200,115426290,4565,4565,4565,4565,0
|
|
20230906,134100,115426290,4565,4565,4565,4565,13
|
|
20230906,134000,115366945,4580,4580,4580,4580,0
|
|
20230906,133900,115366945,4580,4580,4580,4580,433
|
|
20230906,133800,113383805,4580,4570,4580,4570,67
|
|
20230906,133700,113077455,4550,4550,4550,4550,0
|
|
20230906,133600,113077455,4550,4550,4550,4550,0
|
|
20230906,133500,113077455,4550,4550,4550,4550,0
|
|
20230906,133400,113077455,4550,4550,4550,4550,0
|
|
20230906,133300,113077455,4550,4550,4550,4550,0
|
|
20230906,133200,113077455,4550,4555,4555,4550,500
|
|
20230906,133100,110802070,4555,4560,4560,4555,1000
|
|
20230906,133000,106246810,4560,4560,4560,4560,0
|
|
20230906,132900,106246810,4560,4560,4560,4560,0
|
|
20230906,132800,106246810,4560,4560,4560,4560,0
|
|
20230906,132700,106246810,4560,4560,4560,4560,34
|
|
20230906,132600,106091770,4560,4565,4565,4560,500
|
|
20230906,132500,103811565,4570,4580,4580,4570,35
|
|
20230906,132400,103651535,4580,4580,4580,4580,26
|
|
20230906,132300,103532455,4585,4585,4585,4585,0
|
|
20230906,132200,103532455,4585,4585,4585,4585,0
|
|
20230906,132100,103532455,4585,4585,4585,4585,2
|
|
20230906,132000,103523285,4585,4585,4585,4585,24
|
|
20230906,131900,103413245,4595,4595,4595,4595,0
|
|
20230906,131800,103413245,4595,4595,4595,4595,0
|
|
20230906,131700,103413245,4595,4595,4595,4595,0
|
|
20230906,131600,103413245,4595,4595,4595,4595,0
|
|
20230906,131500,103413245,4595,4595,4595,4595,63
|
|
20230906,131400,103123760,4595,4590,4600,4590,2396
|
|
20230906,131300,92104130,4590,4590,4590,4590,0
|
|
20230906,131200,92104130,4590,4590,4590,4590,0
|
|
20230906,131100,92104130,4590,4590,4590,4590,2
|
|
20230906,131000,92094950,4585,4585,4585,4585,0
|
|
20230906,130900,92094950,4585,4585,4585,4585,1
|
|
20230906,130800,92090365,4570,4570,4570,4570,0
|
|
20230906,130700,92090365,4570,4570,4570,4570,0
|
|
20230906,130600,92090365,4570,4570,4570,4570,197
|
|
20230906,130500,91190075,4570,4570,4570,4570,2
|
|
20230906,130400,91180935,4570,4570,4570,4570,0
|
|
20230906,130300,91180935,4570,4570,4570,4570,0
|
|
20230906,130200,91180935,4570,4570,4570,4570,16
|
|
20230906,130100,91107815,4570,4570,4570,4570,0
|
|
20230906,130000,91107815,4570,4575,4575,4570,50
|
|
20230906,125900,90879300,4585,4585,4585,4585,0
|
|
20230906,125800,90879300,4585,4585,4585,4585,0
|
|
20230906,125700,90879300,4585,4585,4585,4585,0
|
|
20230906,125600,90879300,4585,4590,4590,4585,17
|
|
20230906,125500,90801290,4590,4590,4590,4590,0
|
|
20230906,125400,90801290,4590,4590,4590,4590,0
|
|
20230906,125300,90801290,4590,4590,4590,4590,0
|
|
20230906,125200,90801290,4590,4585,4590,4585,3
|
|
20230906,125100,90787530,4585,4590,4590,4585,77
|
|
20230906,125000,90434115,4590,4590,4590,4590,0
|
|
20230906,124900,90434115,4590,4590,4590,4590,136
|
|
20230906,124800,89809875,4590,4590,4590,4590,0
|
|
20230906,124700,89809875,4590,4590,4590,4590,0
|
|
20230906,124600,89809875,4590,4590,4590,4590,0
|
|
20230906,124500,89809875,4590,4575,4590,4575,145
|
|
20230906,124400,89145445,4575,4575,4575,4575,10
|
|
20230906,124300,89099695,4580,4580,4580,4580,0
|
|
20230906,124200,89099695,4580,4580,4580,4580,218
|
|
20230906,124100,88101255,4575,4565,4575,4565,60
|
|
20230906,124000,87827165,4565,4575,4575,4565,11
|
|
20230906,123900,87776940,4565,4555,4570,4555,604
|
|
20230906,123800,85021995,4550,4550,4550,4550,0
|
|
20230906,123700,85021995,4550,4545,4550,4545,594
|
|
20230906,123600,82320300,4540,4525,4540,4525,2119
|
|
20230906,123500,72714410,4525,4525,4525,4525,0
|
|
20230906,123400,72714410,4525,4525,4525,4525,502
|
|
20230906,123300,70442860,4520,4520,4520,4520,0
|
|
20230906,123200,70442860,4520,4520,4520,4520,0
|
|
20230906,123100,70442860,4520,4520,4520,4520,221
|
|
20230906,123000,69443940,4520,4520,4520,4520,0
|
|
20230906,122900,69443940,4520,4520,4520,4520,0
|
|
20230906,122800,69443940,4520,4520,4520,4520,747
|
|
20230906,122700,66067500,4520,4520,4520,4520,1
|
|
20230906,122600,66062980,4515,4515,4515,4515,0
|
|
20230906,122500,66062980,4515,4515,4515,4515,0
|
|
20230906,122400,66062980,4515,4515,4515,4515,0
|
|
20230906,122300,66062980,4515,4515,4515,4515,0
|
|
20230906,122200,66062980,4515,4515,4515,4515,0
|
|
20230906,122100,66062980,4515,4515,4515,4515,0
|
|
20230906,122000,66062980,4515,4515,4515,4515,0
|
|
20230906,121900,66062980,4515,4515,4515,4515,0
|
|
20230906,121800,66062980,4515,4515,4515,4515,0
|
|
20230906,121700,66062980,4515,4515,4515,4515,0
|
|
20230906,121600,66062980,4515,4515,4515,4515,0
|
|
20230906,121500,66062980,4515,4515,4515,4515,0
|
|
20230906,121400,66062980,4515,4515,4515,4515,0
|
|
20230906,121300,66062980,4515,4515,4515,4515,0
|
|
20230906,121200,66062980,4515,4515,4515,4515,0
|
|
20230906,121100,66062980,4515,4515,4515,4515,0
|
|
20230906,121000,66062980,4515,4515,4515,4515,0
|
|
20230906,120900,66062980,4515,4515,4515,4515,0
|
|
20230906,120800,66062980,4515,4515,4515,4515,0
|
|
20230906,120700,66062980,4515,4515,4515,4515,0
|
|
20230906,120600,66062980,4515,4515,4515,4515,0
|
|
20230906,120500,66062980,4515,4515,4515,4515,0
|
|
20230906,120400,66062980,4515,4515,4515,4515,0
|
|
20230906,120300,66062980,4515,4515,4515,4515,487
|
|
20230906,120200,63864175,4510,4510,4510,4510,0
|
|
20230906,120100,63864175,4510,4510,4510,4510,0
|
|
20230906,120000,63864175,4510,4510,4510,4510,0
|
|
20230906,115900,63864175,4510,4510,4510,4510,0
|
|
20230906,115800,63864175,4510,4510,4510,4510,4
|
|
20230906,115700,63846135,4520,4520,4520,4520,0
|
|
20230906,115600,63846135,4520,4520,4520,4520,0
|
|
20230906,115500,63846135,4520,4520,4520,4520,0
|
|
20230906,115400,63846135,4520,4520,4520,4520,0
|
|
20230906,115300,63846135,4520,4520,4520,4520,0
|
|
20230906,115200,63846135,4520,4520,4520,4520,0
|
|
20230906,115100,63846135,4520,4520,4520,4520,0
|
|
20230906,115000,63846135,4520,4520,4520,4520,0
|
|
20230906,114900,63846135,4520,4520,4520,4520,0
|
|
20230906,114800,63846135,4520,4520,4520,4520,0
|
|
20230906,114700,63846135,4520,4520,4520,4520,36
|
|
20230906,114600,63683415,4520,4520,4520,4520,0
|
|
20230906,114500,63683415,4520,4520,4520,4520,0
|
|
20230906,114400,63683415,4520,4520,4520,4520,0
|
|
20230906,114300,63683415,4520,4520,4520,4520,0
|
|
20230906,114200,63683415,4520,4520,4520,4520,0
|
|
20230906,114100,63683415,4520,4520,4520,4520,0
|
|
20230906,114000,63683415,4520,4520,4520,4520,0
|
|
20230906,113900,63683415,4520,4520,4520,4520,0
|
|
20230906,113800,63683415,4520,4520,4520,4520,0
|
|
20230906,113700,63683415,4520,4520,4520,4520,0
|
|
20230906,113600,63683415,4520,4520,4520,4520,0
|
|
20230906,113500,63683415,4520,4520,4520,4520,0
|
|
20230906,113400,63683415,4520,4520,4520,4520,0
|
|
20230906,113300,63683415,4520,4520,4520,4520,0
|
|
20230906,113200,63683415,4520,4520,4520,4520,0
|
|
20230906,113100,63683415,4520,4520,4520,4520,0
|
|
20230906,113000,63683415,4520,4520,4520,4520,0
|
|
20230906,112900,63683415,4520,4520,4520,4520,0
|
|
20230906,112800,63683415,4520,4520,4520,4520,0
|
|
20230906,112700,63683415,4520,4520,4520,4520,0
|
|
20230906,112600,63683415,4520,4520,4520,4520,0
|
|
20230906,112500,63683415,4520,4520,4520,4520,0
|
|
20230906,112400,63683415,4520,4520,4520,4520,0
|
|
20230906,112300,63683415,4520,4520,4520,4520,0
|
|
20230906,112200,63683415,4520,4520,4520,4520,0
|
|
20230906,112100,63683415,4520,4520,4520,4520,0
|
|
20230906,112000,63683415,4520,4520,4520,4520,0
|
|
20230906,111900,63683415,4520,4520,4520,4520,1
|
|
20230906,111800,63678895,4520,4520,4520,4520,0
|
|
20230906,111700,63678895,4520,4520,4520,4520,0
|
|
20230906,111600,63678895,4520,4520,4520,4520,0
|
|
20230906,111500,63678895,4520,4520,4520,4520,0
|
|
20230906,111400,63678895,4520,4520,4520,4520,0
|
|
20230906,111300,63678895,4520,4520,4520,4520,0
|
|
20230906,111200,63678895,4520,4520,4520,4520,0
|
|
20230906,111100,63678895,4520,4520,4520,4520,0
|
|
20230906,111000,63678895,4520,4520,4520,4520,0
|
|
20230906,110900,63678895,4520,4520,4520,4520,0
|
|
20230906,110800,63678895,4520,4520,4520,4520,0
|
|
20230906,110700,63678895,4520,4520,4520,4520,0
|
|
20230906,110600,63678895,4520,4520,4520,4520,0
|
|
20230906,110500,63678895,4520,4520,4520,4520,0
|
|
20230906,110400,63678895,4520,4520,4520,4520,0
|
|
20230906,110300,63678895,4520,4520,4520,4520,0
|
|
20230906,110200,63678895,4520,4520,4520,4520,0
|
|
20230906,110100,63678895,4520,4520,4520,4520,0
|
|
20230906,110000,63678895,4520,4520,4520,4520,0
|
|
20230906,105900,63678895,4520,4520,4520,4520,0
|
|
20230906,105800,63678895,4520,4520,4520,4520,0
|
|
20230906,105700,63678895,4520,4520,4520,4520,0
|
|
20230906,105600,63678895,4520,4520,4520,4520,0
|
|
20230906,105500,63678895,4520,4520,4520,4520,0
|
|
20230906,105400,63678895,4520,4520,4520,4520,0
|
|
20230906,105300,63678895,4520,4520,4520,4520,0
|
|
20230906,105200,63678895,4520,4520,4520,4520,0
|
|
20230906,105100,63678895,4520,4520,4520,4520,0
|
|
20230906,105000,63678895,4520,4520,4520,4520,0
|
|
20230906,104900,63678895,4520,4520,4520,4520,0
|
|
20230906,104800,63678895,4520,4520,4520,4520,0
|
|
20230906,104700,63678895,4520,4520,4520,4520,2
|
|
20230906,104600,63669855,4525,4525,4525,4525,11
|
|
20230906,104500,63620080,4500,4500,4500,4500,0
|
|
20230906,104400,63620080,4500,4500,4500,4500,0
|
|
20230906,104300,63620080,4500,4500,4500,4500,0
|
|
20230906,104200,63620080,4500,4500,4500,4500,0
|
|
20230906,104100,63620080,4500,4500,4500,4500,0
|
|
20230906,104000,63620080,4500,4500,4500,4500,0
|
|
20230906,103900,63620080,4500,4500,4500,4500,0
|
|
20230906,103800,63620080,4500,4500,4500,4500,0
|
|
20230906,103700,63620080,4500,4500,4500,4500,0
|
|
20230906,103600,63620080,4500,4500,4500,4500,0
|
|
20230906,103500,63620080,4500,4500,4500,4500,0
|
|
20230906,103400,63620080,4500,4500,4500,4500,0
|
|
20230906,103300,63620080,4500,4500,4500,4500,0
|
|
20230906,103200,63620080,4500,4500,4500,4500,0
|
|
20230906,103100,63620080,4500,4500,4500,4500,0
|
|
20230906,103000,63620080,4500,4500,4500,4500,0
|
|
20230906,102900,63620080,4500,4500,4500,4500,0
|
|
20230906,102800,63620080,4500,4500,4500,4500,0
|
|
20230906,102700,63620080,4500,4500,4500,4500,0
|
|
20230906,102600,63620080,4500,4500,4500,4500,0
|
|
20230906,102500,63620080,4500,4500,4500,4500,0
|
|
20230906,102400,63620080,4500,4500,4500,4500,0
|
|
20230906,102300,63620080,4500,4500,4500,4500,0
|
|
20230906,102200,63620080,4500,4500,4500,4500,0
|
|
20230906,102100,63620080,4500,4505,4505,4500,10
|
|
20230906,102000,63575075,4500,4500,4500,4500,0
|
|
20230906,101900,63575075,4500,4505,4505,4500,2374
|
|
20230906,101800,52889405,4505,4505,4505,4505,0
|
|
20230906,101700,52889405,4505,4505,4505,4505,0
|
|
20230906,101600,52889405,4505,4505,4505,4505,0
|
|
20230906,101500,52889405,4505,4505,4525,4505,7
|
|
20230906,101400,52857850,4505,4505,4505,4505,0
|
|
20230906,101300,52857850,4505,4505,4505,4505,0
|
|
20230906,101200,52857850,4505,4505,4505,4505,0
|
|
20230906,101100,52857850,4505,4505,4505,4505,0
|
|
20230906,101000,52857850,4505,4505,4505,4505,0
|
|
20230906,100900,52857850,4505,4505,4505,4505,0
|
|
20230906,100800,52857850,4505,4505,4505,4505,0
|
|
20230906,100700,52857850,4505,4505,4505,4505,600
|
|
20230906,100600,50154850,4525,4525,4525,4525,1
|
|
20230906,100500,50150325,4505,4505,4505,4505,0
|
|
20230906,100400,50150325,4505,4505,4505,4505,0
|
|
20230906,100300,50150325,4505,4505,4505,4505,10
|
|
20230906,100200,50105275,4505,4505,4505,4505,0
|
|
20230906,100100,50105275,4505,4505,4505,4505,179
|
|
20230906,100000,49298880,4505,4505,4505,4505,0
|
|
20230906,095900,49298880,4505,4510,4510,4505,620
|
|
20230906,095800,46505515,4525,4525,4525,4525,0
|
|
20230906,095700,46505515,4525,4525,4525,4525,0
|
|
20230906,095600,46505515,4525,4525,4525,4525,1
|
|
20230906,095500,46500990,4500,4500,4500,4500,0
|
|
20230906,095400,46500990,4500,4500,4500,4500,0
|
|
20230906,095300,46500990,4500,4500,4500,4500,0
|
|
20230906,095200,46500990,4500,4500,4500,4500,0
|
|
20230906,095100,46500990,4500,4510,4510,4500,3700
|
|
20230906,095000,29823040,4515,4515,4515,4515,0
|
|
20230906,094900,29823040,4515,4515,4515,4515,363
|
|
20230906,094800,28184095,4520,4520,4520,4520,0
|
|
20230906,094700,28184095,4520,4520,4520,4520,1034
|
|
20230906,094600,23510415,4530,4530,4530,4530,0
|
|
20230906,094500,23510415,4530,4530,4530,4530,0
|
|
20230906,094400,23510415,4530,4530,4530,4530,0
|
|
20230906,094300,23510415,4530,4530,4530,4530,0
|
|
20230906,094200,23510415,4530,4530,4530,4530,0
|
|
20230906,094100,23510415,4530,4530,4530,4530,36
|
|
20230906,094000,23347335,4530,4530,4530,4530,0
|
|
20230906,093900,23347335,4530,4530,4530,4530,21
|
|
20230906,093800,23252205,4515,4515,4515,4515,8
|
|
20230906,093700,23216085,4515,4535,4535,4515,101
|
|
20230906,093600,22760050,4515,4515,4515,4515,873
|
|
20230906,093500,18818455,4520,4520,4520,4520,607
|
|
20230906,093400,16074815,4520,4520,4520,4520,0
|
|
20230906,093300,16074815,4520,4520,4520,4520,0
|
|
20230906,093200,16074815,4520,4540,4540,4520,1449
|
|
20230906,093100,9516585,4550,4550,4550,4550,4
|
|
20230906,093000,9498385,4550,4550,4550,4550,0
|
|
20230906,092900,9498385,4550,4550,4550,4550,0
|
|
20230906,092800,9498385,4550,4550,4550,4550,0
|
|
20230906,092700,9498385,4550,4550,4550,4550,15
|
|
20230906,092600,9430135,4550,4550,4550,4550,0
|
|
20230906,092500,9430135,4550,4550,4550,4550,0
|
|
20230906,092400,9430135,4550,4550,4550,4550,0
|
|
20230906,092300,9430135,4550,4550,4550,4550,0
|
|
20230906,092200,9430135,4550,4550,4550,4550,10
|
|
20230906,092100,9384635,4550,4550,4550,4550,1
|
|
20230906,092000,9380085,4550,4550,4550,4550,0
|
|
20230906,091900,9380085,4550,4550,4550,4550,0
|
|
20230906,091800,9380085,4550,4550,4550,4550,0
|
|
20230906,091700,9380085,4550,4550,4550,4550,0
|
|
20230906,091600,9380085,4550,4550,4550,4550,7
|
|
20230906,091500,9348235,4550,4545,4550,4545,2
|
|
20230906,091400,9339140,4550,4550,4550,4550,2
|
|
20230906,091300,9330040,4535,4545,4550,4535,701
|
|
20230906,091200,6145690,4550,4550,4550,4550,0
|
|
20230906,091100,6145690,4550,4550,4550,4550,0
|
|
20230906,091000,6145690,4550,4550,4550,4550,1
|
|
20230906,090900,6141140,4530,4540,4540,4530,100
|
|
20230906,090800,5687840,4535,4520,4550,4520,1027
|
|
20230906,090700,1033970,4520,4520,4520,4520,1
|
|
20230906,090600,1029450,4510,4510,4510,4510,0
|
|
20230906,090500,1029450,4510,4510,4510,4510,0
|
|
20230906,090400,1029450,4510,4510,4510,4510,0
|
|
20230906,090300,1029450,4510,4510,4510,4510,0
|
|
20230906,090200,1029450,4510,4510,4510,4510,0
|
|
20230906,090100,1029450,4510,4510,4510,4510,75
|
|
20230906,090000,691200,4515,4520,4520,4515,153
|