636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193300,87055730,4610,4610,4610,4610,307
|
|
20230905,193200,87055730,4610,4610,4610,4610,0
|
|
20230905,193100,87055730,4610,4610,4610,4610,0
|
|
20230905,193000,87055730,4610,4610,4610,4610,0
|
|
20230905,192900,87055730,4610,4610,4610,4610,0
|
|
20230905,192800,87055730,4610,4610,4610,4610,0
|
|
20230905,192700,87055730,4610,4610,4610,4610,0
|
|
20230905,192600,87055730,4610,4610,4610,4610,0
|
|
20230905,192500,87055730,4610,4610,4610,4610,0
|
|
20230905,192400,87055730,4610,4610,4610,4610,0
|
|
20230905,192300,87055730,4610,4610,4610,4610,0
|
|
20230905,192200,87055730,4610,4610,4610,4610,0
|
|
20230905,192100,87055730,4610,4610,4610,4610,0
|
|
20230905,192000,87055730,4610,4610,4610,4610,0
|
|
20230905,191900,87055730,4610,4610,4610,4610,0
|
|
20230905,191800,87055730,4610,4610,4610,4610,0
|
|
20230905,191700,87055730,4610,4610,4610,4610,0
|
|
20230905,191600,87055730,4610,4610,4610,4610,0
|
|
20230905,191500,87055730,4610,4610,4610,4610,0
|
|
20230905,191400,87055730,4610,4610,4610,4610,0
|
|
20230905,191300,87055730,4610,4610,4610,4610,0
|
|
20230905,191200,87055730,4610,4610,4610,4610,0
|
|
20230905,191100,87055730,4610,4610,4610,4610,0
|
|
20230905,191000,87055730,4610,4610,4610,4610,0
|
|
20230905,190900,87055730,4610,4610,4610,4610,0
|
|
20230905,190800,87055730,4610,4610,4610,4610,0
|
|
20230905,190700,87055730,4610,4610,4610,4610,0
|
|
20230905,190600,87055730,4610,4610,4610,4610,0
|
|
20230905,190500,87055730,4610,4610,4610,4610,0
|
|
20230905,190400,87055730,4610,4610,4610,4610,0
|
|
20230905,190300,87055730,4610,4610,4610,4610,307
|
|
20230905,190200,87055730,4610,4610,4610,4610,0
|
|
20230905,190100,87055730,4610,4610,4610,4610,0
|
|
20230905,190000,87055730,4610,4610,4610,4610,0
|
|
20230905,185900,87055730,4610,4610,4610,4610,0
|
|
20230905,185800,87055730,4610,4610,4610,4610,0
|
|
20230905,185700,87055730,4610,4610,4610,4610,0
|
|
20230905,185600,87055730,4610,4610,4610,4610,0
|
|
20230905,185500,87055730,4610,4610,4610,4610,0
|
|
20230905,185400,87055730,4610,4610,4610,4610,0
|
|
20230905,185300,87055730,4610,4610,4610,4610,0
|
|
20230905,185200,87055730,4610,4610,4610,4610,0
|
|
20230905,185100,87055730,4610,4610,4610,4610,0
|
|
20230905,185000,87055730,4610,4610,4610,4610,0
|
|
20230905,184900,87055730,4610,4610,4610,4610,0
|
|
20230905,184800,87055730,4610,4610,4610,4610,0
|
|
20230905,184700,87055730,4610,4610,4610,4610,0
|
|
20230905,184600,87055730,4610,4610,4610,4610,0
|
|
20230905,184500,87055730,4610,4610,4610,4610,0
|
|
20230905,184400,87055730,4610,4610,4610,4610,0
|
|
20230905,184300,87055730,4610,4610,4610,4610,0
|
|
20230905,184200,87055730,4610,4610,4610,4610,0
|
|
20230905,184100,87055730,4610,4610,4610,4610,0
|
|
20230905,184000,87055730,4610,4610,4610,4610,0
|
|
20230905,183900,87055730,4610,4610,4610,4610,0
|
|
20230905,183800,87055730,4610,4610,4610,4610,0
|
|
20230905,183700,87055730,4610,4610,4610,4610,0
|
|
20230905,183600,87055730,4610,4610,4610,4610,0
|
|
20230905,183500,87055730,4610,4610,4610,4610,0
|
|
20230905,183400,87055730,4610,4610,4610,4610,0
|
|
20230905,183300,87055730,4610,4610,4610,4610,307
|
|
20230905,183200,87055730,4610,4610,4610,4610,0
|
|
20230905,183100,87055730,4610,4610,4610,4610,0
|
|
20230905,183000,87055730,4610,4610,4610,4610,0
|
|
20230905,182900,87055730,4610,4610,4610,4610,0
|
|
20230905,182800,87055730,4610,4610,4610,4610,0
|
|
20230905,182700,87055730,4610,4610,4610,4610,0
|
|
20230905,182600,87055730,4610,4610,4610,4610,0
|
|
20230905,182500,87055730,4610,4610,4610,4610,0
|
|
20230905,182400,87055730,4610,4610,4610,4610,0
|
|
20230905,182300,87055730,4610,4610,4610,4610,0
|
|
20230905,182200,87055730,4610,4610,4610,4610,0
|
|
20230905,182100,87055730,4610,4610,4610,4610,0
|
|
20230905,182000,87055730,4610,4610,4610,4610,0
|
|
20230905,181900,87055730,4610,4610,4610,4610,0
|
|
20230905,181800,87055730,4610,4610,4610,4610,0
|
|
20230905,181700,87055730,4610,4610,4610,4610,0
|
|
20230905,181600,87055730,4610,4610,4610,4610,0
|
|
20230905,181500,87055730,4610,4610,4610,4610,0
|
|
20230905,181400,87055730,4610,4610,4610,4610,0
|
|
20230905,181300,87055730,4610,4610,4610,4610,0
|
|
20230905,181200,87055730,4610,4610,4610,4610,0
|
|
20230905,181100,87055730,4610,4610,4610,4610,0
|
|
20230905,181000,87055730,4610,4610,4610,4610,0
|
|
20230905,180900,87055730,4610,4610,4610,4610,0
|
|
20230905,180800,87055730,4610,4610,4610,4610,0
|
|
20230905,180700,87055730,4610,4610,4610,4610,0
|
|
20230905,180600,87055730,4610,4610,4610,4610,0
|
|
20230905,180500,87055730,4610,4610,4610,4610,0
|
|
20230905,180400,87055730,4610,4610,4610,4610,0
|
|
20230905,180300,87055730,4610,4610,4610,4610,307
|
|
20230905,180200,87055730,4610,4610,4610,4610,0
|
|
20230905,180100,87055730,4610,4610,4610,4610,0
|
|
20230905,180000,87055730,4610,4610,4610,4610,0
|
|
20230905,175900,87055730,4610,4610,4610,4610,0
|
|
20230905,175800,87055730,4610,4610,4610,4610,0
|
|
20230905,175700,87055730,4610,4610,4610,4610,0
|
|
20230905,175600,87055730,4610,4610,4610,4610,0
|
|
20230905,175500,87055730,4610,4610,4610,4610,0
|
|
20230905,175400,87055730,4610,4610,4610,4610,0
|
|
20230905,175300,87055730,4610,4610,4610,4610,0
|
|
20230905,175200,87055730,4610,4610,4610,4610,0
|
|
20230905,175100,87055730,4610,4610,4610,4610,0
|
|
20230905,175000,87055730,4610,4610,4610,4610,0
|
|
20230905,174900,87055730,4610,4610,4610,4610,0
|
|
20230905,174800,87055730,4610,4610,4610,4610,0
|
|
20230905,174700,87055730,4610,4610,4610,4610,0
|
|
20230905,174600,87055730,4610,4610,4610,4610,0
|
|
20230905,174500,87055730,4610,4610,4610,4610,0
|
|
20230905,174400,87055730,4610,4610,4610,4610,0
|
|
20230905,174300,87055730,4610,4610,4610,4610,0
|
|
20230905,174200,87055730,4610,4610,4610,4610,0
|
|
20230905,174100,87055730,4610,4610,4610,4610,0
|
|
20230905,174000,87055730,4610,4610,4610,4610,0
|
|
20230905,173900,87055730,4610,4610,4610,4610,0
|
|
20230905,173800,87055730,4610,4610,4610,4610,0
|
|
20230905,173700,87055730,4610,4610,4610,4610,0
|
|
20230905,173600,87055730,4610,4610,4610,4610,0
|
|
20230905,173500,87055730,4610,4610,4610,4610,0
|
|
20230905,173400,87055730,4610,4610,4610,4610,0
|
|
20230905,173300,87055730,4610,4610,4610,4610,307
|
|
20230905,173200,87055730,4610,4610,4610,4610,0
|
|
20230905,173100,87055730,4610,4610,4610,4610,0
|
|
20230905,173000,87055730,4610,4610,4610,4610,0
|
|
20230905,172900,87055730,4610,4610,4610,4610,0
|
|
20230905,172800,87055730,4610,4610,4610,4610,0
|
|
20230905,172700,87055730,4610,4610,4610,4610,0
|
|
20230905,172600,87055730,4610,4610,4610,4610,0
|
|
20230905,172500,87055730,4610,4610,4610,4610,0
|
|
20230905,172400,87055730,4610,4610,4610,4610,0
|
|
20230905,172300,87055730,4610,4610,4610,4610,0
|
|
20230905,172200,87055730,4610,4610,4610,4610,0
|
|
20230905,172100,87055730,4610,4610,4610,4610,0
|
|
20230905,172000,87055730,4610,4610,4610,4610,0
|
|
20230905,171900,87055730,4610,4610,4610,4610,0
|
|
20230905,171800,87055730,4610,4610,4610,4610,0
|
|
20230905,171700,87055730,4610,4610,4610,4610,0
|
|
20230905,171600,87055730,4610,4610,4610,4610,0
|
|
20230905,171500,87055730,4610,4610,4610,4610,0
|
|
20230905,171400,87055730,4610,4610,4610,4610,0
|
|
20230905,171300,87055730,4610,4610,4610,4610,0
|
|
20230905,171200,87055730,4610,4610,4610,4610,0
|
|
20230905,171100,87055730,4610,4610,4610,4610,0
|
|
20230905,171000,87055730,4610,4610,4610,4610,0
|
|
20230905,170900,87055730,4610,4610,4610,4610,0
|
|
20230905,170800,87055730,4610,4610,4610,4610,0
|
|
20230905,170700,87055730,4610,4610,4610,4610,0
|
|
20230905,170600,87055730,4610,4610,4610,4610,0
|
|
20230905,170500,87055730,4610,4610,4610,4610,0
|
|
20230905,170400,87055730,4610,4610,4610,4610,0
|
|
20230905,170300,87055730,4610,4610,4610,4610,307
|
|
20230905,170200,87055730,4610,4610,4610,4610,0
|
|
20230905,170100,87055730,4610,4610,4610,4610,0
|
|
20230905,170000,87055730,4610,4610,4610,4610,0
|
|
20230905,165900,87055730,4610,4610,4610,4610,0
|
|
20230905,165800,87055730,4610,4610,4610,4610,0
|
|
20230905,165700,87055730,4610,4610,4610,4610,0
|
|
20230905,165600,87055730,4610,4610,4610,4610,0
|
|
20230905,165500,87055730,4610,4610,4610,4610,0
|
|
20230905,165400,87055730,4610,4610,4610,4610,0
|
|
20230905,165300,87055730,4610,4610,4610,4610,0
|
|
20230905,165200,87055730,4610,4610,4610,4610,0
|
|
20230905,165100,87055730,4610,4610,4610,4610,0
|
|
20230905,165000,87055730,4610,4610,4610,4610,0
|
|
20230905,164900,87055730,4610,4610,4610,4610,0
|
|
20230905,164800,87055730,4610,4610,4610,4610,0
|
|
20230905,164700,87055730,4610,4610,4610,4610,0
|
|
20230905,164600,87055730,4610,4610,4610,4610,0
|
|
20230905,164500,87055730,4610,4610,4610,4610,0
|
|
20230905,164400,87055730,4610,4610,4610,4610,0
|
|
20230905,164300,87055730,4610,4610,4610,4610,0
|
|
20230905,164200,87055730,4610,4610,4610,4610,0
|
|
20230905,164100,87055730,4610,4610,4610,4610,0
|
|
20230905,164000,87055730,4610,4610,4610,4610,0
|
|
20230905,163900,87055730,4610,4610,4610,4610,0
|
|
20230905,163800,87055730,4610,4610,4610,4610,0
|
|
20230905,163700,87055730,4610,4610,4610,4610,0
|
|
20230905,163600,87055730,4610,4610,4610,4610,0
|
|
20230905,163500,87055730,4610,4610,4610,4610,0
|
|
20230905,163400,87055730,4610,4610,4610,4610,0
|
|
20230905,163300,87055730,4610,4610,4610,4610,307
|
|
20230905,163200,87055730,4610,4610,4610,4610,0
|
|
20230905,163100,87055730,4610,4610,4610,4610,0
|
|
20230905,163000,87055730,4610,4610,4610,4610,0
|
|
20230905,162900,87055730,4610,4610,4610,4610,0
|
|
20230905,162800,87055730,4610,4610,4610,4610,0
|
|
20230905,162700,87055730,4610,4610,4610,4610,0
|
|
20230905,162600,87055730,4610,4610,4610,4610,0
|
|
20230905,162500,87055730,4610,4610,4610,4610,0
|
|
20230905,162400,87055730,4610,4610,4610,4610,0
|
|
20230905,162300,87055730,4610,4610,4610,4610,0
|
|
20230905,162200,87055730,4610,4610,4610,4610,0
|
|
20230905,162100,87055730,4610,4610,4610,4610,0
|
|
20230905,162000,87055730,4610,4610,4610,4610,0
|
|
20230905,161900,87055730,4610,4610,4610,4610,0
|
|
20230905,161800,87055730,4610,4610,4610,4610,0
|
|
20230905,161700,87055730,4610,4610,4610,4610,0
|
|
20230905,161600,87055730,4610,4610,4610,4610,0
|
|
20230905,161500,87055730,4610,4610,4610,4610,0
|
|
20230905,161400,87055730,4610,4610,4610,4610,0
|
|
20230905,161300,87055730,4610,4610,4610,4610,0
|
|
20230905,161200,87055730,4610,4610,4610,4610,0
|
|
20230905,161100,87055730,4610,4610,4610,4610,0
|
|
20230905,161000,87055730,4610,4610,4610,4610,0
|
|
20230905,160900,87055730,4610,4610,4610,4610,0
|
|
20230905,160800,87055730,4610,4610,4610,4610,0
|
|
20230905,160700,87055730,4610,4610,4610,4610,0
|
|
20230905,160600,87055730,4610,4610,4610,4610,0
|
|
20230905,160500,87055730,4610,4610,4610,4610,0
|
|
20230905,160400,87055730,4610,4610,4610,4610,0
|
|
20230905,160300,87055730,4610,4610,4610,4610,307
|
|
20230905,160200,87055730,4610,4610,4610,4610,0
|
|
20230905,160100,87055730,4610,4610,4610,4610,0
|
|
20230905,160000,87055730,4610,4610,4610,4610,0
|
|
20230905,155900,87055730,4610,4610,4610,4610,0
|
|
20230905,155800,87055730,4610,4610,4610,4610,0
|
|
20230905,155700,87055730,4610,4610,4610,4610,0
|
|
20230905,155600,87055730,4610,4610,4610,4610,0
|
|
20230905,155500,87055730,4610,4610,4610,4610,0
|
|
20230905,155400,87055730,4610,4610,4610,4610,0
|
|
20230905,155300,87055730,4610,4610,4610,4610,0
|
|
20230905,155200,87055730,4610,4610,4610,4610,0
|
|
20230905,155100,87055730,4610,4610,4610,4610,0
|
|
20230905,155000,87055730,4610,4610,4610,4610,0
|
|
20230905,154900,87055730,4610,4610,4610,4610,0
|
|
20230905,154800,87055730,4610,4610,4610,4610,0
|
|
20230905,154700,87055730,4610,4610,4610,4610,0
|
|
20230905,154600,87055730,4610,4610,4610,4610,0
|
|
20230905,154500,87055730,4610,4610,4610,4610,0
|
|
20230905,154400,87055730,4610,4610,4610,4610,0
|
|
20230905,154300,87055730,4610,4610,4610,4610,0
|
|
20230905,154200,87055730,4610,4610,4610,4610,0
|
|
20230905,154100,87055730,4610,4610,4610,4610,0
|
|
20230905,154000,87055730,4610,4610,4610,4610,0
|
|
20230905,153900,87055730,4610,4610,4610,4610,0
|
|
20230905,153800,87055730,4610,4610,4610,4610,0
|
|
20230905,153700,87055730,4610,4610,4610,4610,0
|
|
20230905,153600,87055730,4610,4610,4610,4610,0
|
|
20230905,153500,87055730,4610,4610,4610,4610,0
|
|
20230905,153400,87055730,4610,4610,4610,4610,0
|
|
20230905,153300,87055730,4610,4610,4610,4610,307
|
|
20230905,153200,87055730,4610,4610,4610,4610,0
|
|
20230905,153100,87055730,4610,4610,4610,4610,0
|
|
20230905,153000,87055730,4610,4610,4610,4610,307
|
|
20230905,152900,85640460,4605,4605,4605,4605,0
|
|
20230905,152800,85640460,4605,4605,4605,4605,0
|
|
20230905,152700,85640460,4605,4605,4605,4605,0
|
|
20230905,152600,85640460,4605,4605,4605,4605,0
|
|
20230905,152500,85640460,4605,4605,4605,4605,0
|
|
20230905,152400,85640460,4605,4605,4605,4605,0
|
|
20230905,152300,85640460,4605,4605,4605,4605,0
|
|
20230905,152200,85640460,4605,4605,4605,4605,0
|
|
20230905,152100,85640460,4605,4605,4605,4605,0
|
|
20230905,152000,85640460,4605,4605,4605,4605,0
|
|
20230905,151900,85640460,4605,4605,4605,4605,20
|
|
20230905,151800,85548360,4605,4605,4605,4605,1
|
|
20230905,151700,85543755,4595,4595,4595,4595,22
|
|
20230905,151600,85442665,4605,4605,4605,4605,1
|
|
20230905,151500,85438060,4595,4595,4595,4595,4
|
|
20230905,151400,85419680,4605,4605,4605,4605,1
|
|
20230905,151300,85415075,4605,4605,4605,4605,0
|
|
20230905,151200,85415075,4605,4605,4605,4605,1
|
|
20230905,151100,85410470,4605,4605,4605,4605,0
|
|
20230905,151000,85410470,4605,4605,4605,4605,4
|
|
20230905,150900,85392050,4595,4595,4595,4595,0
|
|
20230905,150800,85392050,4595,4600,4600,4595,180
|
|
20230905,150700,84564675,4600,4600,4600,4600,20
|
|
20230905,150600,84472675,4605,4605,4605,4605,0
|
|
20230905,150500,84472675,4605,4605,4605,4605,1
|
|
20230905,150400,84468070,4605,4605,4605,4605,0
|
|
20230905,150300,84468070,4605,4605,4605,4605,1
|
|
20230905,150200,84463465,4605,4605,4605,4605,2
|
|
20230905,150100,84454255,4600,4590,4600,4590,499
|
|
20230905,150000,82158865,4600,4600,4600,4600,13
|
|
20230905,145900,82099065,4600,4600,4600,4600,1101
|
|
20230905,145800,77034465,4600,4600,4600,4600,0
|
|
20230905,145700,77034465,4600,4600,4600,4600,1
|
|
20230905,145600,77029865,4600,4600,4600,4600,0
|
|
20230905,145500,77029865,4600,4600,4600,4600,1
|
|
20230905,145400,77025265,4590,4590,4590,4590,0
|
|
20230905,145300,77025265,4590,4590,4590,4590,2
|
|
20230905,145200,77016085,4600,4590,4600,4590,3
|
|
20230905,145100,77002305,4600,4600,4600,4600,0
|
|
20230905,145000,77002305,4600,4590,4600,4590,74
|
|
20230905,144900,76662575,4590,4590,4590,4590,0
|
|
20230905,144800,76662575,4590,4590,4590,4590,1
|
|
20230905,144700,76657985,4590,4590,4590,4590,1
|
|
20230905,144600,76653395,4595,4595,4595,4595,0
|
|
20230905,144500,76653395,4595,4595,4595,4595,1
|
|
20230905,144400,76648800,4595,4595,4595,4595,10
|
|
20230905,144300,76602850,4595,4595,4595,4595,0
|
|
20230905,144200,76602850,4595,4595,4595,4595,1
|
|
20230905,144100,76598255,4600,4600,4600,4600,0
|
|
20230905,144000,76598255,4600,4600,4600,4600,1
|
|
20230905,143900,76593655,4600,4600,4600,4600,0
|
|
20230905,143800,76593655,4600,4600,4600,4600,1
|
|
20230905,143700,76589055,4600,4600,4600,4600,22
|
|
20230905,143600,76487855,4600,4600,4600,4600,1
|
|
20230905,143500,76483255,4600,4600,4600,4600,0
|
|
20230905,143400,76483255,4600,4600,4600,4600,1
|
|
20230905,143300,76478655,4600,4600,4600,4600,0
|
|
20230905,143200,76478655,4600,4600,4600,4600,1
|
|
20230905,143100,76474055,4600,4600,4600,4600,0
|
|
20230905,143000,76474055,4600,4600,4600,4600,0
|
|
20230905,142900,76474055,4600,4600,4600,4600,3
|
|
20230905,142800,76460255,4600,4600,4600,4600,0
|
|
20230905,142700,76460255,4600,4580,4600,4580,501
|
|
20230905,142600,74165655,4595,4595,4595,4595,100
|
|
20230905,142500,73706155,4595,4595,4595,4595,1
|
|
20230905,142400,73701560,4595,4595,4595,4595,100
|
|
20230905,142300,73242060,4595,4595,4595,4595,1
|
|
20230905,142200,73237465,4595,4595,4595,4595,200
|
|
20230905,142100,72318465,4590,4590,4590,4590,1
|
|
20230905,142000,72313875,4590,4590,4590,4590,0
|
|
20230905,141900,72313875,4590,4590,4590,4590,1
|
|
20230905,141800,72309285,4580,4580,4580,4580,908
|
|
20230905,141700,68150645,4580,4590,4590,4580,143
|
|
20230905,141600,67495695,4585,4590,4590,4585,393
|
|
20230905,141500,65691895,4595,4595,4595,4595,1
|
|
20230905,141400,65687300,4595,4595,4595,4595,0
|
|
20230905,141300,65687300,4595,4595,4595,4595,1
|
|
20230905,141200,65682705,4595,4595,4595,4595,11
|
|
20230905,141100,65632160,4595,4595,4595,4595,1
|
|
20230905,141000,65627565,4595,4595,4595,4595,0
|
|
20230905,140900,65627565,4595,4595,4595,4595,1
|
|
20230905,140800,65622970,4585,4585,4585,4585,0
|
|
20230905,140700,65622970,4585,4595,4595,4585,3
|
|
20230905,140600,65609205,4595,4595,4595,4595,4
|
|
20230905,140500,65590825,4595,4595,4595,4595,0
|
|
20230905,140400,65590825,4595,4595,4595,4595,1
|
|
20230905,140300,65586230,4595,4595,4595,4595,0
|
|
20230905,140200,65586230,4595,4595,4595,4595,1
|
|
20230905,140100,65581635,4595,4595,4595,4595,0
|
|
20230905,140000,65581635,4595,4595,4595,4595,1
|
|
20230905,135900,65577040,4595,4595,4595,4595,0
|
|
20230905,135800,65577040,4595,4595,4595,4595,1
|
|
20230905,135700,65572445,4580,4580,4580,4580,0
|
|
20230905,135600,65572445,4580,4595,4595,4580,5
|
|
20230905,135500,65549530,4590,4590,4590,4590,0
|
|
20230905,135400,65549530,4590,4590,4590,4590,1
|
|
20230905,135300,65544940,4590,4590,4590,4590,0
|
|
20230905,135200,65544940,4590,4590,4590,4590,0
|
|
20230905,135100,65544940,4590,4590,4590,4590,1
|
|
20230905,135000,65540350,4590,4590,4590,4590,0
|
|
20230905,134900,65540350,4590,4590,4590,4590,1
|
|
20230905,134800,65535760,4590,4590,4590,4590,0
|
|
20230905,134700,65535760,4590,4590,4590,4590,1
|
|
20230905,134600,65531170,4590,4580,4590,4580,32
|
|
20230905,134500,65384600,4590,4590,4590,4590,0
|
|
20230905,134400,65384600,4590,4590,4590,4590,1
|
|
20230905,134300,65380010,4585,4585,4585,4585,5
|
|
20230905,134200,65357085,4585,4585,4585,4585,6
|
|
20230905,134100,65329575,4590,4590,4595,4590,35
|
|
20230905,134000,65168920,4595,4590,4595,4590,129
|
|
20230905,133900,64576195,4595,4595,4595,4590,58
|
|
20230905,133800,64309720,4595,4595,4595,4595,2
|
|
20230905,133700,64300530,4595,4595,4595,4595,1
|
|
20230905,133600,64295935,4595,4595,4595,4595,0
|
|
20230905,133500,64295935,4595,4595,4595,4595,1
|
|
20230905,133400,64291340,4595,4595,4595,4595,0
|
|
20230905,133300,64291340,4595,4595,4595,4595,1
|
|
20230905,133200,64286745,4595,4595,4595,4595,0
|
|
20230905,133100,64286745,4595,4595,4595,4595,1
|
|
20230905,133000,64282150,4595,4595,4595,4595,0
|
|
20230905,132900,64282150,4595,4595,4595,4595,1
|
|
20230905,132800,64277555,4595,4595,4595,4595,0
|
|
20230905,132700,64277555,4595,4595,4595,4595,0
|
|
20230905,132600,64277555,4595,4595,4595,4595,12
|
|
20230905,132500,64222415,4595,4595,4595,4595,0
|
|
20230905,132400,64222415,4595,4590,4595,4590,81
|
|
20230905,132300,63850415,4590,4590,4590,4590,0
|
|
20230905,132200,63850415,4590,4590,4590,4590,1
|
|
20230905,132100,63845825,4590,4590,4590,4590,0
|
|
20230905,132000,63845825,4590,4590,4590,4590,1
|
|
20230905,131900,63841235,4590,4590,4590,4590,0
|
|
20230905,131800,63841235,4590,4585,4590,4585,18
|
|
20230905,131700,63758625,4590,4590,4590,4590,40
|
|
20230905,131600,63575025,4590,4590,4590,4590,1
|
|
20230905,131500,63570435,4590,4590,4590,4590,0
|
|
20230905,131400,63570435,4590,4590,4590,4590,1
|
|
20230905,131300,63565845,4590,4590,4590,4590,0
|
|
20230905,131200,63565845,4590,4590,4590,4590,1
|
|
20230905,131100,63561255,4590,4590,4590,4590,0
|
|
20230905,131000,63561255,4590,4590,4590,4590,1
|
|
20230905,130900,63556665,4575,4575,4575,4575,5
|
|
20230905,130800,63533790,4590,4585,4590,4580,4
|
|
20230905,130700,63515455,4585,4585,4585,4585,2
|
|
20230905,130600,63506285,4590,4590,4590,4590,101
|
|
20230905,130500,63042695,4590,4590,4590,4590,0
|
|
20230905,130400,63042695,4590,4590,4590,4590,0
|
|
20230905,130300,63042695,4590,4590,4590,4590,1
|
|
20230905,130200,63038105,4590,4590,4590,4590,0
|
|
20230905,130100,63038105,4590,4590,4590,4590,1
|
|
20230905,130000,63033515,4590,4590,4590,4590,0
|
|
20230905,125900,63033515,4590,4590,4590,4590,1
|
|
20230905,125800,63028925,4590,4590,4590,4590,0
|
|
20230905,125700,63028925,4590,4590,4590,4590,1
|
|
20230905,125600,63024335,4595,4595,4595,4595,0
|
|
20230905,125500,63024335,4595,4595,4595,4595,1
|
|
20230905,125400,63019740,4575,4570,4575,4570,499
|
|
20230905,125300,60738440,4570,4575,4595,4570,664
|
|
20230905,125200,57703885,4575,4575,4575,4575,263
|
|
20230905,125100,56500660,4575,4575,4575,4575,1
|
|
20230905,125000,56496085,4575,4575,4575,4575,0
|
|
20230905,124900,56496085,4575,4575,4575,4575,0
|
|
20230905,124800,56496085,4575,4575,4575,4575,1
|
|
20230905,124700,56491510,4575,4575,4575,4575,0
|
|
20230905,124600,56491510,4575,4575,4575,4570,60
|
|
20230905,124500,56217210,4575,4575,4575,4575,11
|
|
20230905,124400,56166885,4575,4575,4575,4575,0
|
|
20230905,124300,56166885,4575,4575,4575,4575,12
|
|
20230905,124200,56111985,4575,4575,4580,4575,75
|
|
20230905,124100,55768810,4575,4600,4600,4575,222
|
|
20230905,124000,54753135,4600,4600,4600,4600,0
|
|
20230905,123900,54753135,4600,4600,4600,4600,0
|
|
20230905,123800,54753135,4600,4600,4600,4600,1
|
|
20230905,123700,54748535,4600,4600,4600,4600,0
|
|
20230905,123600,54748535,4600,4600,4600,4600,1
|
|
20230905,123500,54743935,4600,4600,4600,4600,0
|
|
20230905,123400,54743935,4600,4600,4600,4600,1
|
|
20230905,123300,54739335,4600,4600,4600,4600,0
|
|
20230905,123200,54739335,4600,4600,4600,4600,1
|
|
20230905,123100,54734735,4600,4600,4600,4600,0
|
|
20230905,123000,54734735,4600,4600,4600,4600,1
|
|
20230905,122900,54730135,4575,4575,4575,4575,0
|
|
20230905,122800,54730135,4575,4600,4600,4575,66
|
|
20230905,122700,54428160,4600,4600,4600,4600,10
|
|
20230905,122600,54382160,4600,4600,4600,4600,0
|
|
20230905,122500,54382160,4600,4600,4600,4600,1
|
|
20230905,122400,54377560,4600,4600,4600,4600,0
|
|
20230905,122300,54377560,4600,4600,4600,4600,1
|
|
20230905,122200,54372960,4600,4600,4600,4600,10
|
|
20230905,122100,54326960,4600,4600,4600,4600,1
|
|
20230905,122000,54322360,4600,4600,4600,4600,0
|
|
20230905,121900,54322360,4600,4600,4600,4600,1
|
|
20230905,121800,54317760,4600,4600,4600,4600,0
|
|
20230905,121700,54317760,4600,4600,4600,4600,1
|
|
20230905,121600,54313160,4570,4570,4570,4570,0
|
|
20230905,121500,54313160,4570,4605,4605,4570,66
|
|
20230905,121400,54011290,4605,4605,4605,4605,0
|
|
20230905,121300,54011290,4605,4605,4605,4605,1
|
|
20230905,121200,54006685,4575,4580,4580,4575,573
|
|
20230905,121100,51385145,4580,4580,4580,4580,94
|
|
20230905,121000,50954625,4580,4580,4580,4580,6
|
|
20230905,120900,50927145,4605,4605,4605,4605,1
|
|
20230905,120800,50922540,4605,4605,4605,4605,0
|
|
20230905,120700,50922540,4605,4605,4605,4605,1
|
|
20230905,120600,50917935,4605,4605,4605,4605,0
|
|
20230905,120500,50917935,4605,4605,4605,4605,1
|
|
20230905,120400,50913330,4605,4605,4605,4605,0
|
|
20230905,120300,50913330,4605,4605,4605,4605,1
|
|
20230905,120200,50908725,4575,4585,4585,4575,65
|
|
20230905,120100,50611290,4605,4605,4605,4605,0
|
|
20230905,120000,50611290,4605,4605,4605,4605,1
|
|
20230905,115900,50606685,4605,4605,4605,4605,0
|
|
20230905,115800,50606685,4605,4605,4605,4605,1
|
|
20230905,115700,50602080,4605,4605,4605,4605,0
|
|
20230905,115600,50602080,4605,4605,4605,4605,2
|
|
20230905,115500,50592870,4605,4605,4605,4605,0
|
|
20230905,115400,50592870,4605,4605,4605,4605,1
|
|
20230905,115300,50588265,4580,4580,4580,4580,0
|
|
20230905,115200,50588265,4580,4605,4605,4580,501
|
|
20230905,115100,48293610,4605,4605,4605,4605,0
|
|
20230905,115000,48293610,4605,4605,4605,4605,3
|
|
20230905,114900,48279795,4580,4605,4605,4580,67
|
|
20230905,114800,47972835,4605,4605,4605,4605,1
|
|
20230905,114700,47968230,4605,4605,4605,4605,0
|
|
20230905,114600,47968230,4605,4605,4605,4605,0
|
|
20230905,114500,47968230,4605,4605,4605,4605,1
|
|
20230905,114400,47963625,4605,4605,4605,4605,0
|
|
20230905,114300,47963625,4605,4605,4605,4605,1
|
|
20230905,114200,47959020,4605,4605,4605,4605,0
|
|
20230905,114100,47959020,4605,4605,4605,4605,1
|
|
20230905,114000,47954415,4605,4605,4605,4605,0
|
|
20230905,113900,47954415,4605,4605,4605,4605,2
|
|
20230905,113800,47945205,4580,4580,4580,4580,0
|
|
20230905,113700,47945205,4580,4580,4580,4580,0
|
|
20230905,113600,47945205,4580,4585,4585,4580,65
|
|
20230905,113500,47647245,4605,4605,4605,4605,0
|
|
20230905,113400,47647245,4605,4605,4605,4605,0
|
|
20230905,113300,47647245,4605,4605,4605,4605,0
|
|
20230905,113200,47647245,4605,4605,4605,4605,0
|
|
20230905,113100,47647245,4605,4605,4605,4605,0
|
|
20230905,113000,47647245,4605,4605,4605,4605,0
|
|
20230905,112900,47647245,4605,4605,4605,4605,2
|
|
20230905,112800,47638035,4585,4585,4585,4585,0
|
|
20230905,112700,47638035,4585,4585,4585,4585,0
|
|
20230905,112600,47638035,4585,4585,4585,4585,0
|
|
20230905,112500,47638035,4585,4585,4585,4585,0
|
|
20230905,112400,47638035,4585,4585,4585,4585,0
|
|
20230905,112300,47638035,4585,4585,4585,4585,75
|
|
20230905,112200,47294160,4585,4585,4585,4585,0
|
|
20230905,112100,47294160,4585,4585,4585,4585,0
|
|
20230905,112000,47294160,4585,4585,4585,4585,0
|
|
20230905,111900,47294160,4585,4585,4585,4585,573
|
|
20230905,111800,44666955,4585,4585,4585,4585,0
|
|
20230905,111700,44666955,4585,4585,4585,4585,15
|
|
20230905,111600,44598180,4585,4585,4585,4585,0
|
|
20230905,111500,44598180,4585,4585,4585,4585,55
|
|
20230905,111400,44346005,4585,4585,4585,4585,203
|
|
20230905,111300,43415250,4585,4590,4590,4585,419
|
|
20230905,111200,41492080,4595,4595,4595,4595,193
|
|
20230905,111100,40605245,4595,4595,4595,4595,0
|
|
20230905,111000,40605245,4595,4600,4600,4595,65
|
|
20230905,110900,40306555,4600,4600,4600,4600,0
|
|
20230905,110800,40306555,4600,4600,4600,4600,0
|
|
20230905,110700,40306555,4600,4600,4600,4600,7
|
|
20230905,110600,40274355,4595,4595,4595,4595,0
|
|
20230905,110500,40274355,4595,4595,4595,4595,0
|
|
20230905,110400,40274355,4595,4595,4595,4595,0
|
|
20230905,110300,40274355,4595,4595,4595,4595,0
|
|
20230905,110200,40274355,4595,4595,4595,4595,0
|
|
20230905,110100,40274355,4595,4595,4595,4595,0
|
|
20230905,110000,40274355,4595,4595,4595,4595,0
|
|
20230905,105900,40274355,4595,4595,4595,4595,0
|
|
20230905,105800,40274355,4595,4595,4595,4595,0
|
|
20230905,105700,40274355,4595,4600,4600,4595,66
|
|
20230905,105600,39971035,4610,4610,4610,4610,0
|
|
20230905,105500,39971035,4610,4610,4610,4610,0
|
|
20230905,105400,39971035,4610,4610,4610,4610,0
|
|
20230905,105300,39971035,4610,4610,4610,4610,0
|
|
20230905,105200,39971035,4610,4610,4610,4610,0
|
|
20230905,105100,39971035,4610,4610,4610,4610,14
|
|
20230905,105000,39906495,4600,4610,4610,4600,41
|
|
20230905,104900,39717595,4600,4600,4600,4600,0
|
|
20230905,104800,39717595,4600,4600,4600,4600,0
|
|
20230905,104700,39717595,4600,4600,4600,4600,0
|
|
20230905,104600,39717595,4600,4600,4600,4600,0
|
|
20230905,104500,39717595,4600,4600,4600,4600,0
|
|
20230905,104400,39717595,4600,4600,4600,4600,66
|
|
20230905,104300,39413995,4610,4610,4610,4610,0
|
|
20230905,104200,39413995,4610,4610,4610,4610,0
|
|
20230905,104100,39413995,4610,4610,4610,4610,0
|
|
20230905,104000,39413995,4610,4610,4610,4610,0
|
|
20230905,103900,39413995,4610,4610,4610,4610,1
|
|
20230905,103800,39409385,4610,4610,4610,4610,0
|
|
20230905,103700,39409385,4610,4610,4610,4610,0
|
|
20230905,103600,39409385,4610,4610,4610,4610,29
|
|
20230905,103500,39275695,4615,4615,4615,4615,0
|
|
20230905,103400,39275695,4615,4615,4615,4615,0
|
|
20230905,103300,39275695,4615,4615,4615,4615,0
|
|
20230905,103200,39275695,4615,4615,4615,4615,0
|
|
20230905,103100,39275695,4615,4615,4615,4615,0
|
|
20230905,103000,39275695,4615,4615,4615,4615,0
|
|
20230905,102900,39275695,4615,4615,4615,4615,0
|
|
20230905,102800,39275695,4615,4615,4615,4615,0
|
|
20230905,102700,39275695,4615,4615,4615,4615,0
|
|
20230905,102600,39275695,4615,4615,4615,4615,61
|
|
20230905,102500,38994180,4600,4600,4600,4600,0
|
|
20230905,102400,38994180,4600,4600,4600,4600,218
|
|
20230905,102300,37991380,4615,4615,4615,4615,20
|
|
20230905,102200,37899080,4620,4620,4620,4620,0
|
|
20230905,102100,37899080,4620,4620,4620,4620,0
|
|
20230905,102000,37899080,4620,4620,4620,4620,0
|
|
20230905,101900,37899080,4620,4620,4620,4620,0
|
|
20230905,101800,37899080,4620,4620,4620,4620,0
|
|
20230905,101700,37899080,4620,4620,4620,4620,10
|
|
20230905,101600,37852880,4620,4620,4620,4620,0
|
|
20230905,101500,37852880,4620,4620,4620,4620,0
|
|
20230905,101400,37852880,4620,4620,4620,4620,0
|
|
20230905,101300,37852880,4620,4620,4620,4620,0
|
|
20230905,101200,37852880,4620,4620,4620,4620,216
|
|
20230905,101100,36854960,4620,4620,4620,4620,0
|
|
20230905,101000,36854960,4620,4620,4620,4620,0
|
|
20230905,100900,36854960,4620,4620,4620,4620,0
|
|
20230905,100800,36854960,4620,4620,4620,4620,0
|
|
20230905,100700,36854960,4620,4620,4620,4620,0
|
|
20230905,100600,36854960,4620,4620,4620,4620,0
|
|
20230905,100500,36854960,4620,4620,4620,4620,32
|
|
20230905,100400,36707120,4620,4620,4620,4620,0
|
|
20230905,100300,36707120,4620,4620,4620,4620,0
|
|
20230905,100200,36707120,4620,4620,4620,4620,0
|
|
20230905,100100,36707120,4620,4620,4620,4620,0
|
|
20230905,100000,36707120,4620,4600,4620,4600,848
|
|
20230905,095900,32806280,4600,4600,4600,4600,0
|
|
20230905,095800,32806280,4600,4600,4600,4600,0
|
|
20230905,095700,32806280,4600,4600,4600,4600,157
|
|
20230905,095600,32084080,4620,4620,4620,4620,0
|
|
20230905,095500,32084080,4620,4620,4620,4620,0
|
|
20230905,095400,32084080,4620,4620,4620,4620,0
|
|
20230905,095300,32084080,4620,4620,4620,4620,0
|
|
20230905,095200,32084080,4620,4620,4620,4620,0
|
|
20230905,095100,32084080,4620,4620,4620,4620,4
|
|
20230905,095000,32065600,4620,4620,4620,4620,0
|
|
20230905,094900,32065600,4620,4620,4620,4620,0
|
|
20230905,094800,32065600,4620,4620,4620,4620,0
|
|
20230905,094700,32065600,4620,4620,4620,4620,0
|
|
20230905,094600,32065600,4620,4620,4620,4620,0
|
|
20230905,094500,32065600,4620,4620,4620,4620,0
|
|
20230905,094400,32065600,4620,4620,4620,4620,230
|
|
20230905,094300,31003000,4620,4620,4620,4620,0
|
|
20230905,094200,31003000,4620,4620,4620,4620,0
|
|
20230905,094100,31003000,4620,4620,4620,4620,0
|
|
20230905,094000,31003000,4620,4620,4620,4620,10
|
|
20230905,093900,30956800,4620,4620,4620,4620,0
|
|
20230905,093800,30956800,4620,4620,4620,4620,1
|
|
20230905,093700,30952180,4620,4620,4620,4620,0
|
|
20230905,093600,30952180,4620,4620,4620,4620,1
|
|
20230905,093500,30947560,4590,4590,4590,4590,1
|
|
20230905,093400,30942970,4620,4620,4620,4620,0
|
|
20230905,093300,30942970,4620,4595,4620,4595,837
|
|
20230905,093200,27096855,4595,4595,4595,4595,0
|
|
20230905,093100,27096855,4595,4595,4595,4595,0
|
|
20230905,093000,27096855,4595,4605,4605,4595,503
|
|
20230905,092900,24782510,4600,4600,4600,4600,4
|
|
20230905,092800,24764110,4635,4615,4635,4600,1020
|
|
20230905,092700,20065475,4615,4635,4635,4615,21
|
|
20230905,092600,19968160,4620,4620,4620,4620,0
|
|
20230905,092500,19968160,4620,4620,4620,4620,499
|
|
20230905,092400,17662780,4640,4640,4640,4640,0
|
|
20230905,092300,17662780,4640,4640,4640,4640,3
|
|
20230905,092200,17648860,4645,4645,4645,4645,0
|
|
20230905,092100,17648860,4645,4645,4645,4645,2
|
|
20230905,092000,17639570,4645,4645,4645,4645,6
|
|
20230905,091900,17611700,4645,4620,4645,4620,57
|
|
20230905,091800,17348310,4620,4640,4645,4620,26
|
|
20230905,091700,17227685,4640,4640,4640,4640,12
|
|
20230905,091600,17172005,4640,4640,4640,4640,0
|
|
20230905,091500,17172005,4640,4640,4640,4640,4
|
|
20230905,091400,17153445,4640,4640,4640,4640,2
|
|
20230905,091300,17144165,4625,4625,4625,4625,0
|
|
20230905,091200,17144165,4625,4625,4625,4625,0
|
|
20230905,091100,17144165,4625,4625,4625,4625,500
|
|
20230905,091000,14831665,4645,4645,4645,4645,2
|
|
20230905,090900,14822375,4645,4645,4645,4645,20
|
|
20230905,090800,14729475,4645,4645,4645,4645,10
|
|
20230905,090700,14683025,4645,4645,4645,4645,0
|
|
20230905,090600,14683025,4645,4645,4645,4645,2
|
|
20230905,090500,14673735,4645,4645,4645,4645,62
|
|
20230905,090400,14385745,4645,4645,4645,4645,0
|
|
20230905,090300,14385745,4645,4645,4645,4645,0
|
|
20230905,090200,14385745,4645,4645,4645,4645,0
|
|
20230905,090100,14385745,4645,4645,4645,4645,0
|
|
20230905,090000,14385745,4645,4620,4645,4620,3113
|