637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193400,92700030,4600,4600,4600,4600,309
|
|
20230906,193300,92700030,4600,4600,4600,4600,0
|
|
20230906,193200,92700030,4600,4600,4600,4600,0
|
|
20230906,193100,92700030,4600,4600,4600,4600,0
|
|
20230906,193000,92700030,4600,4600,4600,4600,0
|
|
20230906,192900,92700030,4600,4600,4600,4600,0
|
|
20230906,192800,92700030,4600,4600,4600,4600,0
|
|
20230906,192700,92700030,4600,4600,4600,4600,0
|
|
20230906,192600,92700030,4600,4600,4600,4600,0
|
|
20230906,192500,92700030,4600,4600,4600,4600,0
|
|
20230906,192400,92700030,4600,4600,4600,4600,0
|
|
20230906,192300,92700030,4600,4600,4600,4600,0
|
|
20230906,192200,92700030,4600,4600,4600,4600,0
|
|
20230906,192100,92700030,4600,4600,4600,4600,0
|
|
20230906,192000,92700030,4600,4600,4600,4600,0
|
|
20230906,191900,92700030,4600,4600,4600,4600,0
|
|
20230906,191800,92700030,4600,4600,4600,4600,0
|
|
20230906,191700,92700030,4600,4600,4600,4600,0
|
|
20230906,191600,92700030,4600,4600,4600,4600,0
|
|
20230906,191500,92700030,4600,4600,4600,4600,0
|
|
20230906,191400,92700030,4600,4600,4600,4600,0
|
|
20230906,191300,92700030,4600,4600,4600,4600,0
|
|
20230906,191200,92700030,4600,4600,4600,4600,0
|
|
20230906,191100,92700030,4600,4600,4600,4600,0
|
|
20230906,191000,92700030,4600,4600,4600,4600,0
|
|
20230906,190900,92700030,4600,4600,4600,4600,0
|
|
20230906,190800,92700030,4600,4600,4600,4600,0
|
|
20230906,190700,92700030,4600,4600,4600,4600,0
|
|
20230906,190600,92700030,4600,4600,4600,4600,0
|
|
20230906,190500,92700030,4600,4600,4600,4600,0
|
|
20230906,190400,92700030,4600,4600,4600,4600,309
|
|
20230906,190300,92700030,4600,4600,4600,4600,0
|
|
20230906,190200,92700030,4600,4600,4600,4600,0
|
|
20230906,190100,92700030,4600,4600,4600,4600,0
|
|
20230906,190000,92700030,4600,4600,4600,4600,0
|
|
20230906,185900,92700030,4600,4600,4600,4600,0
|
|
20230906,185800,92700030,4600,4600,4600,4600,0
|
|
20230906,185700,92700030,4600,4600,4600,4600,0
|
|
20230906,185600,92700030,4600,4600,4600,4600,0
|
|
20230906,185500,92700030,4600,4600,4600,4600,0
|
|
20230906,185400,92700030,4600,4600,4600,4600,0
|
|
20230906,185300,92700030,4600,4600,4600,4600,0
|
|
20230906,185200,92700030,4600,4600,4600,4600,0
|
|
20230906,185100,92700030,4600,4600,4600,4600,0
|
|
20230906,185000,92700030,4600,4600,4600,4600,0
|
|
20230906,184900,92700030,4600,4600,4600,4600,0
|
|
20230906,184800,92700030,4600,4600,4600,4600,0
|
|
20230906,184700,92700030,4600,4600,4600,4600,0
|
|
20230906,184600,92700030,4600,4600,4600,4600,0
|
|
20230906,184500,92700030,4600,4600,4600,4600,0
|
|
20230906,184400,92700030,4600,4600,4600,4600,0
|
|
20230906,184300,92700030,4600,4600,4600,4600,0
|
|
20230906,184200,92700030,4600,4600,4600,4600,0
|
|
20230906,184100,92700030,4600,4600,4600,4600,0
|
|
20230906,184000,92700030,4600,4600,4600,4600,0
|
|
20230906,183900,92700030,4600,4600,4600,4600,0
|
|
20230906,183800,92700030,4600,4600,4600,4600,0
|
|
20230906,183700,92700030,4600,4600,4600,4600,0
|
|
20230906,183600,92700030,4600,4600,4600,4600,0
|
|
20230906,183500,92700030,4600,4600,4600,4600,0
|
|
20230906,183400,92700030,4600,4600,4600,4600,309
|
|
20230906,183300,92700030,4600,4600,4600,4600,0
|
|
20230906,183200,92700030,4600,4600,4600,4600,0
|
|
20230906,183100,92700030,4600,4600,4600,4600,0
|
|
20230906,183000,92700030,4600,4600,4600,4600,0
|
|
20230906,182900,92700030,4600,4600,4600,4600,0
|
|
20230906,182800,92700030,4600,4600,4600,4600,0
|
|
20230906,182700,92700030,4600,4600,4600,4600,0
|
|
20230906,182600,92700030,4600,4600,4600,4600,0
|
|
20230906,182500,92700030,4600,4600,4600,4600,0
|
|
20230906,182400,92700030,4600,4600,4600,4600,0
|
|
20230906,182300,92700030,4600,4600,4600,4600,0
|
|
20230906,182200,92700030,4600,4600,4600,4600,0
|
|
20230906,182100,92700030,4600,4600,4600,4600,0
|
|
20230906,182000,92700030,4600,4600,4600,4600,0
|
|
20230906,181900,92700030,4600,4600,4600,4600,0
|
|
20230906,181800,92700030,4600,4600,4600,4600,0
|
|
20230906,181700,92700030,4600,4600,4600,4600,0
|
|
20230906,181600,92700030,4600,4600,4600,4600,0
|
|
20230906,181500,92700030,4600,4600,4600,4600,0
|
|
20230906,181400,92700030,4600,4600,4600,4600,0
|
|
20230906,181300,92700030,4600,4600,4600,4600,0
|
|
20230906,181200,92700030,4600,4600,4600,4600,0
|
|
20230906,181100,92700030,4600,4600,4600,4600,0
|
|
20230906,181000,92700030,4600,4600,4600,4600,0
|
|
20230906,180900,92700030,4600,4600,4600,4600,0
|
|
20230906,180800,92700030,4600,4600,4600,4600,0
|
|
20230906,180700,92700030,4600,4600,4600,4600,0
|
|
20230906,180600,92700030,4600,4600,4600,4600,0
|
|
20230906,180500,92700030,4600,4600,4600,4600,0
|
|
20230906,180400,92700030,4600,4600,4600,4600,309
|
|
20230906,180300,92700030,4600,4600,4600,4600,0
|
|
20230906,180200,92700030,4600,4600,4600,4600,0
|
|
20230906,180100,92700030,4600,4600,4600,4600,0
|
|
20230906,180000,92700030,4600,4600,4600,4600,0
|
|
20230906,175900,92700030,4600,4600,4600,4600,0
|
|
20230906,175800,92700030,4600,4600,4600,4600,0
|
|
20230906,175700,92700030,4600,4600,4600,4600,0
|
|
20230906,175600,92700030,4600,4600,4600,4600,0
|
|
20230906,175500,92700030,4600,4600,4600,4600,0
|
|
20230906,175400,92700030,4600,4600,4600,4600,0
|
|
20230906,175300,92700030,4600,4600,4600,4600,0
|
|
20230906,175200,92700030,4600,4600,4600,4600,0
|
|
20230906,175100,92700030,4600,4600,4600,4600,0
|
|
20230906,175000,92700030,4600,4600,4600,4600,0
|
|
20230906,174900,92700030,4600,4600,4600,4600,0
|
|
20230906,174800,92700030,4600,4600,4600,4600,0
|
|
20230906,174700,92700030,4600,4600,4600,4600,0
|
|
20230906,174600,92700030,4600,4600,4600,4600,0
|
|
20230906,174500,92700030,4600,4600,4600,4600,0
|
|
20230906,174400,92700030,4600,4600,4600,4600,0
|
|
20230906,174300,92700030,4600,4600,4600,4600,0
|
|
20230906,174200,92700030,4600,4600,4600,4600,0
|
|
20230906,174100,92700030,4600,4600,4600,4600,0
|
|
20230906,174000,92700030,4600,4600,4600,4600,0
|
|
20230906,173900,92700030,4600,4600,4600,4600,0
|
|
20230906,173800,92700030,4600,4600,4600,4600,0
|
|
20230906,173700,92700030,4600,4600,4600,4600,0
|
|
20230906,173600,92700030,4600,4600,4600,4600,0
|
|
20230906,173500,92700030,4600,4600,4600,4600,0
|
|
20230906,173400,92700030,4600,4600,4600,4600,309
|
|
20230906,173300,92700030,4600,4600,4600,4600,0
|
|
20230906,173200,92700030,4600,4600,4600,4600,0
|
|
20230906,173100,92700030,4600,4600,4600,4600,0
|
|
20230906,173000,92700030,4600,4600,4600,4600,0
|
|
20230906,172900,92700030,4600,4600,4600,4600,0
|
|
20230906,172800,92700030,4600,4600,4600,4600,0
|
|
20230906,172700,92700030,4600,4600,4600,4600,0
|
|
20230906,172600,92700030,4600,4600,4600,4600,0
|
|
20230906,172500,92700030,4600,4600,4600,4600,0
|
|
20230906,172400,92700030,4600,4600,4600,4600,0
|
|
20230906,172300,92700030,4600,4600,4600,4600,0
|
|
20230906,172200,92700030,4600,4600,4600,4600,0
|
|
20230906,172100,92700030,4600,4600,4600,4600,0
|
|
20230906,172000,92700030,4600,4600,4600,4600,0
|
|
20230906,171900,92700030,4600,4600,4600,4600,0
|
|
20230906,171800,92700030,4600,4600,4600,4600,0
|
|
20230906,171700,92700030,4600,4600,4600,4600,0
|
|
20230906,171600,92700030,4600,4600,4600,4600,0
|
|
20230906,171500,92700030,4600,4600,4600,4600,0
|
|
20230906,171400,92700030,4600,4600,4600,4600,0
|
|
20230906,171300,92700030,4600,4600,4600,4600,0
|
|
20230906,171200,92700030,4600,4600,4600,4600,0
|
|
20230906,171100,92700030,4600,4600,4600,4600,0
|
|
20230906,171000,92700030,4600,4600,4600,4600,0
|
|
20230906,170900,92700030,4600,4600,4600,4600,0
|
|
20230906,170800,92700030,4600,4600,4600,4600,0
|
|
20230906,170700,92700030,4600,4600,4600,4600,0
|
|
20230906,170600,92700030,4600,4600,4600,4600,0
|
|
20230906,170500,92700030,4600,4600,4600,4600,0
|
|
20230906,170400,92700030,4600,4600,4600,4600,309
|
|
20230906,170300,92700030,4600,4600,4600,4600,0
|
|
20230906,170200,92700030,4600,4600,4600,4600,0
|
|
20230906,170100,92700030,4600,4600,4600,4600,0
|
|
20230906,170000,92700030,4600,4600,4600,4600,0
|
|
20230906,165900,92700030,4600,4600,4600,4600,0
|
|
20230906,165800,92700030,4600,4600,4600,4600,0
|
|
20230906,165700,92700030,4600,4600,4600,4600,0
|
|
20230906,165600,92700030,4600,4600,4600,4600,0
|
|
20230906,165500,92700030,4600,4600,4600,4600,0
|
|
20230906,165400,92700030,4600,4600,4600,4600,0
|
|
20230906,165300,92700030,4600,4600,4600,4600,0
|
|
20230906,165200,92700030,4600,4600,4600,4600,0
|
|
20230906,165100,92700030,4600,4600,4600,4600,0
|
|
20230906,165000,92700030,4600,4600,4600,4600,0
|
|
20230906,164900,92700030,4600,4600,4600,4600,0
|
|
20230906,164800,92700030,4600,4600,4600,4600,0
|
|
20230906,164700,92700030,4600,4600,4600,4600,0
|
|
20230906,164600,92700030,4600,4600,4600,4600,0
|
|
20230906,164500,92700030,4600,4600,4600,4600,0
|
|
20230906,164400,92700030,4600,4600,4600,4600,0
|
|
20230906,164300,92700030,4600,4600,4600,4600,0
|
|
20230906,164200,92700030,4600,4600,4600,4600,0
|
|
20230906,164100,92700030,4600,4600,4600,4600,0
|
|
20230906,164000,92700030,4600,4600,4600,4600,0
|
|
20230906,163900,92700030,4600,4600,4600,4600,0
|
|
20230906,163800,92700030,4600,4600,4600,4600,0
|
|
20230906,163700,92700030,4600,4600,4600,4600,0
|
|
20230906,163600,92700030,4600,4600,4600,4600,0
|
|
20230906,163500,92700030,4600,4600,4600,4600,0
|
|
20230906,163400,92700030,4600,4600,4600,4600,309
|
|
20230906,163300,92700030,4600,4600,4600,4600,0
|
|
20230906,163200,92700030,4600,4600,4600,4600,0
|
|
20230906,163100,92700030,4600,4600,4600,4600,0
|
|
20230906,163000,92700030,4600,4600,4600,4600,0
|
|
20230906,162900,92700030,4600,4600,4600,4600,0
|
|
20230906,162800,92700030,4600,4600,4600,4600,0
|
|
20230906,162700,92700030,4600,4600,4600,4600,0
|
|
20230906,162600,92700030,4600,4600,4600,4600,0
|
|
20230906,162500,92700030,4600,4600,4600,4600,0
|
|
20230906,162400,92700030,4600,4600,4600,4600,0
|
|
20230906,162300,92700030,4600,4600,4600,4600,0
|
|
20230906,162200,92700030,4600,4600,4600,4600,0
|
|
20230906,162100,92700030,4600,4600,4600,4600,0
|
|
20230906,162000,92700030,4600,4600,4600,4600,0
|
|
20230906,161900,92700030,4600,4600,4600,4600,0
|
|
20230906,161800,92700030,4600,4600,4600,4600,0
|
|
20230906,161700,92700030,4600,4600,4600,4600,0
|
|
20230906,161600,92700030,4600,4600,4600,4600,0
|
|
20230906,161500,92700030,4600,4600,4600,4600,0
|
|
20230906,161400,92700030,4600,4600,4600,4600,0
|
|
20230906,161300,92700030,4600,4600,4600,4600,0
|
|
20230906,161200,92700030,4600,4600,4600,4600,0
|
|
20230906,161100,92700030,4600,4600,4600,4600,0
|
|
20230906,161000,92700030,4600,4600,4600,4600,0
|
|
20230906,160900,92700030,4600,4600,4600,4600,0
|
|
20230906,160800,92700030,4600,4600,4600,4600,0
|
|
20230906,160700,92700030,4600,4600,4600,4600,0
|
|
20230906,160600,92700030,4600,4600,4600,4600,0
|
|
20230906,160500,92700030,4600,4600,4600,4600,0
|
|
20230906,160400,92700030,4600,4600,4600,4600,309
|
|
20230906,160300,92700030,4600,4600,4600,4600,0
|
|
20230906,160200,92700030,4600,4600,4600,4600,0
|
|
20230906,160100,92700030,4600,4600,4600,4600,0
|
|
20230906,160000,92700030,4600,4600,4600,4600,0
|
|
20230906,155900,92700030,4600,4600,4600,4600,0
|
|
20230906,155800,92700030,4600,4600,4600,4600,0
|
|
20230906,155700,92700030,4600,4600,4600,4600,0
|
|
20230906,155600,92700030,4600,4600,4600,4600,0
|
|
20230906,155500,92700030,4600,4600,4600,4600,0
|
|
20230906,155400,92700030,4600,4600,4600,4600,0
|
|
20230906,155300,92700030,4600,4600,4600,4600,0
|
|
20230906,155200,92700030,4600,4600,4600,4600,0
|
|
20230906,155100,92700030,4600,4600,4600,4600,0
|
|
20230906,155000,92700030,4600,4600,4600,4600,0
|
|
20230906,154900,92700030,4600,4600,4600,4600,0
|
|
20230906,154800,92700030,4600,4600,4600,4600,0
|
|
20230906,154700,92700030,4600,4600,4600,4600,0
|
|
20230906,154600,92700030,4600,4600,4600,4600,0
|
|
20230906,154500,92700030,4600,4600,4600,4600,0
|
|
20230906,154400,92700030,4600,4600,4600,4600,0
|
|
20230906,154300,92700030,4600,4600,4600,4600,0
|
|
20230906,154200,92700030,4600,4600,4600,4600,0
|
|
20230906,154100,92700030,4600,4600,4600,4600,0
|
|
20230906,154000,92700030,4600,4600,4600,4600,0
|
|
20230906,153900,92700030,4600,4600,4600,4600,0
|
|
20230906,153800,92700030,4600,4600,4600,4600,0
|
|
20230906,153700,92700030,4600,4600,4600,4600,0
|
|
20230906,153600,92700030,4600,4600,4600,4600,0
|
|
20230906,153500,92700030,4600,4600,4600,4600,0
|
|
20230906,153400,92700030,4600,4600,4600,4600,309
|
|
20230906,153300,92700030,4600,4600,4600,4600,0
|
|
20230906,153200,92700030,4600,4600,4600,4600,0
|
|
20230906,153100,92700030,4600,4600,4600,4600,0
|
|
20230906,153000,92700030,4600,4600,4600,4600,309
|
|
20230906,152900,91278630,4590,4590,4590,4590,0
|
|
20230906,152800,91278630,4590,4590,4590,4590,0
|
|
20230906,152700,91278630,4590,4590,4590,4590,0
|
|
20230906,152600,91278630,4590,4590,4590,4590,0
|
|
20230906,152500,91278630,4590,4590,4590,4590,0
|
|
20230906,152400,91278630,4590,4590,4590,4590,0
|
|
20230906,152300,91278630,4590,4590,4590,4590,0
|
|
20230906,152200,91278630,4590,4590,4590,4590,0
|
|
20230906,152100,91278630,4590,4590,4590,4590,0
|
|
20230906,152000,91278630,4590,4590,4590,4590,0
|
|
20230906,151900,91278630,4590,4590,4590,4590,0
|
|
20230906,151800,91278630,4590,4590,4590,4590,0
|
|
20230906,151700,91278630,4590,4575,4590,4575,1000
|
|
20230906,151600,86690010,4570,4570,4570,4570,3
|
|
20230906,151500,86676300,4590,4590,4590,4590,0
|
|
20230906,151400,86676300,4590,4590,4590,4590,0
|
|
20230906,151300,86676300,4590,4590,4590,4590,0
|
|
20230906,151200,86676300,4590,4590,4590,4590,0
|
|
20230906,151100,86676300,4590,4590,4590,4590,0
|
|
20230906,151000,86676300,4590,4590,4590,4590,0
|
|
20230906,150900,86676300,4590,4590,4590,4590,0
|
|
20230906,150800,86676300,4590,4590,4590,4590,0
|
|
20230906,150700,86676300,4590,4590,4590,4590,0
|
|
20230906,150600,86676300,4590,4590,4590,4590,0
|
|
20230906,150500,86676300,4590,4590,4590,4590,0
|
|
20230906,150400,86676300,4590,4590,4590,4590,0
|
|
20230906,150300,86676300,4590,4590,4590,4590,0
|
|
20230906,150200,86676300,4590,4590,4590,4590,0
|
|
20230906,150100,86676300,4590,4590,4590,4590,0
|
|
20230906,150000,86676300,4590,4590,4590,4590,0
|
|
20230906,145900,86676300,4590,4590,4590,4590,0
|
|
20230906,145800,86676300,4590,4590,4590,4590,0
|
|
20230906,145700,86676300,4590,4590,4590,4590,0
|
|
20230906,145600,86676300,4590,4590,4590,4590,0
|
|
20230906,145500,86676300,4590,4590,4590,4590,0
|
|
20230906,145400,86676300,4590,4590,4590,4590,0
|
|
20230906,145300,86676300,4590,4590,4590,4590,0
|
|
20230906,145200,86676300,4590,4590,4590,4590,2
|
|
20230906,145100,86667120,4570,4570,4570,4570,10
|
|
20230906,145000,86621420,4590,4590,4590,4590,2
|
|
20230906,144900,86612240,4570,4570,4570,4570,0
|
|
20230906,144800,86612240,4570,4570,4570,4570,0
|
|
20230906,144700,86612240,4570,4570,4570,4570,0
|
|
20230906,144600,86612240,4570,4570,4570,4570,0
|
|
20230906,144500,86612240,4570,4570,4570,4570,0
|
|
20230906,144400,86612240,4570,4570,4570,4570,1
|
|
20230906,144300,86607670,4570,4570,4570,4570,1
|
|
20230906,144200,86603100,4565,4565,4565,4565,0
|
|
20230906,144100,86603100,4565,4570,4570,4565,300
|
|
20230906,144000,85233550,4590,4590,4590,4590,0
|
|
20230906,143900,85233550,4590,4590,4590,4590,0
|
|
20230906,143800,85233550,4590,4590,4590,4590,1
|
|
20230906,143700,85228960,4580,4580,4580,4580,3441
|
|
20230906,143600,69469180,4580,4575,4580,4575,142
|
|
20230906,143500,68819480,4565,4565,4565,4565,1
|
|
20230906,143400,68814915,4565,4565,4565,4565,0
|
|
20230906,143300,68814915,4565,4565,4565,4565,0
|
|
20230906,143200,68814915,4565,4565,4565,4565,1
|
|
20230906,143100,68810350,4570,4570,4570,4570,0
|
|
20230906,143000,68810350,4570,4570,4570,4570,0
|
|
20230906,142900,68810350,4570,4570,4570,4570,0
|
|
20230906,142800,68810350,4570,4570,4570,4570,0
|
|
20230906,142700,68810350,4570,4570,4570,4570,0
|
|
20230906,142600,68810350,4570,4570,4570,4570,0
|
|
20230906,142500,68810350,4570,4570,4570,4570,10
|
|
20230906,142400,68764650,4575,4575,4575,4575,0
|
|
20230906,142300,68764650,4575,4575,4575,4575,0
|
|
20230906,142200,68764650,4575,4575,4575,4575,0
|
|
20230906,142100,68764650,4575,4575,4575,4575,0
|
|
20230906,142000,68764650,4575,4575,4575,4575,0
|
|
20230906,141900,68764650,4575,4575,4575,4575,0
|
|
20230906,141800,68764650,4575,4575,4575,4575,0
|
|
20230906,141700,68764650,4575,4575,4575,4575,109
|
|
20230906,141600,68265975,4575,4575,4575,4575,0
|
|
20230906,141500,68265975,4575,4575,4575,4575,0
|
|
20230906,141400,68265975,4575,4575,4575,4575,0
|
|
20230906,141300,68265975,4575,4575,4575,4575,0
|
|
20230906,141200,68265975,4575,4575,4575,4575,0
|
|
20230906,141100,68265975,4575,4575,4575,4575,2
|
|
20230906,141000,68256825,4565,4565,4565,4565,310
|
|
20230906,140900,66841675,4565,4565,4565,4565,0
|
|
20230906,140800,66841675,4565,4565,4565,4565,0
|
|
20230906,140700,66841675,4565,4565,4565,4565,0
|
|
20230906,140600,66841675,4565,4565,4565,4565,0
|
|
20230906,140500,66841675,4565,4565,4565,4565,0
|
|
20230906,140400,66841675,4565,4565,4565,4565,0
|
|
20230906,140300,66841675,4565,4565,4565,4565,0
|
|
20230906,140200,66841675,4565,4565,4565,4565,0
|
|
20230906,140100,66841675,4565,4565,4565,4565,0
|
|
20230906,140000,66841675,4565,4565,4565,4565,0
|
|
20230906,135900,66841675,4565,4565,4565,4565,0
|
|
20230906,135800,66841675,4565,4565,4565,4565,0
|
|
20230906,135700,66841675,4565,4565,4565,4565,1
|
|
20230906,135600,66837110,4575,4575,4575,4575,0
|
|
20230906,135500,66837110,4575,4575,4575,4575,0
|
|
20230906,135400,66837110,4575,4575,4575,4575,10
|
|
20230906,135300,66791360,4565,4565,4565,4565,200
|
|
20230906,135200,65878360,4565,4565,4565,4565,0
|
|
20230906,135100,65878360,4565,4565,4565,4565,7
|
|
20230906,135000,65846405,4575,4575,4575,4575,0
|
|
20230906,134900,65846405,4575,4575,4575,4575,0
|
|
20230906,134800,65846405,4575,4575,4575,4575,0
|
|
20230906,134700,65846405,4575,4575,4575,4575,0
|
|
20230906,134600,65846405,4575,4575,4575,4575,15
|
|
20230906,134500,65777780,4575,4575,4575,4575,0
|
|
20230906,134400,65777780,4575,4575,4575,4575,0
|
|
20230906,134300,65777780,4575,4575,4575,4575,0
|
|
20230906,134200,65777780,4575,4575,4575,4575,0
|
|
20230906,134100,65777780,4575,4575,4575,4575,0
|
|
20230906,134000,65777780,4575,4570,4575,4570,8
|
|
20230906,133900,65741200,4570,4570,4570,4570,0
|
|
20230906,133800,65741200,4570,4570,4570,4570,338
|
|
20230906,133700,64196540,4575,4575,4575,4575,0
|
|
20230906,133600,64196540,4575,4575,4575,4575,1
|
|
20230906,133500,64191965,4575,4575,4575,4575,0
|
|
20230906,133400,64191965,4575,4575,4575,4575,0
|
|
20230906,133300,64191965,4575,4575,4575,4575,55
|
|
20230906,133200,63940340,4570,4570,4570,4570,160
|
|
20230906,133100,63209140,4575,4575,4575,4575,22
|
|
20230906,133000,63108490,4575,4575,4575,4575,0
|
|
20230906,132900,63108490,4575,4575,4575,4575,0
|
|
20230906,132800,63108490,4575,4575,4575,4575,0
|
|
20230906,132700,63108490,4575,4575,4575,4575,0
|
|
20230906,132600,63108490,4575,4575,4575,4575,0
|
|
20230906,132500,63108490,4575,4575,4575,4575,0
|
|
20230906,132400,63108490,4575,4575,4575,4575,101
|
|
20230906,132300,62646415,4575,4575,4575,4575,100
|
|
20230906,132200,62188915,4575,4575,4575,4575,0
|
|
20230906,132100,62188915,4575,4575,4575,4575,0
|
|
20230906,132000,62188915,4575,4575,4575,4575,0
|
|
20230906,131900,62188915,4575,4575,4575,4575,0
|
|
20230906,131800,62188915,4575,4575,4575,4575,800
|
|
20230906,131700,58528915,4575,4575,4575,4575,1
|
|
20230906,131600,58524340,4580,4580,4580,4580,0
|
|
20230906,131500,58524340,4580,4580,4580,4580,0
|
|
20230906,131400,58524340,4580,4580,4580,4580,0
|
|
20230906,131300,58524340,4580,4580,4580,4580,0
|
|
20230906,131200,58524340,4580,4580,4580,4580,0
|
|
20230906,131100,58524340,4580,4580,4580,4580,2
|
|
20230906,131000,58515180,4580,4580,4580,4580,0
|
|
20230906,130900,58515180,4580,4580,4580,4580,5
|
|
20230906,130800,58492280,4580,4580,4580,4580,0
|
|
20230906,130700,58492280,4580,4580,4580,4580,0
|
|
20230906,130600,58492280,4580,4580,4580,4580,0
|
|
20230906,130500,58492280,4580,4580,4580,4580,10
|
|
20230906,130400,58446480,4580,4580,4580,4580,654
|
|
20230906,130300,55451160,4590,4590,4590,4590,0
|
|
20230906,130200,55451160,4590,4590,4590,4590,0
|
|
20230906,130100,55451160,4590,4590,4590,4590,0
|
|
20230906,130000,55451160,4590,4590,4590,4590,0
|
|
20230906,125900,55451160,4590,4590,4590,4590,0
|
|
20230906,125800,55451160,4590,4590,4590,4590,108
|
|
20230906,125700,54955440,4590,4590,4590,4590,0
|
|
20230906,125600,54955440,4590,4590,4590,4590,0
|
|
20230906,125500,54955440,4590,4590,4590,4590,0
|
|
20230906,125400,54955440,4590,4590,4590,4590,0
|
|
20230906,125300,54955440,4590,4590,4590,4590,0
|
|
20230906,125200,54955440,4590,4590,4590,4590,0
|
|
20230906,125100,54955440,4590,4590,4590,4590,0
|
|
20230906,125000,54955440,4590,4590,4590,4590,0
|
|
20230906,124900,54955440,4590,4590,4590,4590,0
|
|
20230906,124800,54955440,4590,4590,4590,4590,0
|
|
20230906,124700,54955440,4590,4590,4590,4590,137
|
|
20230906,124600,54326610,4590,4590,4590,4590,0
|
|
20230906,124500,54326610,4590,4590,4590,4590,0
|
|
20230906,124400,54326610,4590,4590,4590,4590,0
|
|
20230906,124300,54326610,4590,4590,4590,4590,0
|
|
20230906,124200,54326610,4590,4590,4590,4590,0
|
|
20230906,124100,54326610,4590,4590,4590,4590,0
|
|
20230906,124000,54326610,4590,4590,4590,4590,0
|
|
20230906,123900,54326610,4590,4590,4590,4590,0
|
|
20230906,123800,54326610,4590,4590,4590,4590,0
|
|
20230906,123700,54326610,4590,4590,4590,4590,0
|
|
20230906,123600,54326610,4590,4590,4590,4590,0
|
|
20230906,123500,54326610,4590,4590,4590,4590,0
|
|
20230906,123400,54326610,4590,4595,4595,4590,59
|
|
20230906,123300,54055620,4600,4600,4600,4600,52
|
|
20230906,123200,53816420,4605,4605,4605,4605,782
|
|
20230906,123100,50215310,4605,4605,4605,4605,0
|
|
20230906,123000,50215310,4605,4605,4605,4605,0
|
|
20230906,122900,50215310,4605,4605,4605,4605,0
|
|
20230906,122800,50215310,4605,4605,4605,4605,0
|
|
20230906,122700,50215310,4605,4605,4605,4605,0
|
|
20230906,122600,50215310,4605,4605,4605,4605,0
|
|
20230906,122500,50215310,4605,4605,4605,4605,0
|
|
20230906,122400,50215310,4605,4605,4605,4605,0
|
|
20230906,122300,50215310,4605,4605,4605,4605,0
|
|
20230906,122200,50215310,4605,4605,4605,4605,0
|
|
20230906,122100,50215310,4605,4605,4605,4605,20
|
|
20230906,122000,50123210,4600,4600,4600,4600,689
|
|
20230906,121900,46953810,4600,4600,4600,4600,100
|
|
20230906,121800,46493810,4595,4595,4595,4595,0
|
|
20230906,121700,46493810,4595,4595,4595,4595,0
|
|
20230906,121600,46493810,4595,4595,4595,4595,0
|
|
20230906,121500,46493810,4595,4595,4595,4595,0
|
|
20230906,121400,46493810,4595,4595,4595,4595,945
|
|
20230906,121300,42151535,4590,4590,4590,4590,0
|
|
20230906,121200,42151535,4590,4590,4590,4590,0
|
|
20230906,121100,42151535,4590,4590,4590,4590,0
|
|
20230906,121000,42151535,4590,4590,4590,4590,0
|
|
20230906,120900,42151535,4590,4590,4590,4590,0
|
|
20230906,120800,42151535,4590,4590,4590,4590,0
|
|
20230906,120700,42151535,4590,4590,4590,4590,0
|
|
20230906,120600,42151535,4590,4590,4590,4590,0
|
|
20230906,120500,42151535,4590,4590,4590,4590,0
|
|
20230906,120400,42151535,4590,4590,4590,4590,0
|
|
20230906,120300,42151535,4590,4590,4590,4590,0
|
|
20230906,120200,42151535,4590,4590,4590,4590,0
|
|
20230906,120100,42151535,4590,4590,4590,4590,0
|
|
20230906,120000,42151535,4590,4590,4590,4590,0
|
|
20230906,115900,42151535,4590,4590,4590,4590,0
|
|
20230906,115800,42151535,4590,4590,4590,4590,0
|
|
20230906,115700,42151535,4590,4590,4590,4590,0
|
|
20230906,115600,42151535,4590,4590,4590,4590,0
|
|
20230906,115500,42151535,4590,4590,4590,4590,1
|
|
20230906,115400,42146945,4595,4595,4595,4595,50
|
|
20230906,115300,41917195,4595,4595,4595,4595,0
|
|
20230906,115200,41917195,4595,4595,4595,4595,100
|
|
20230906,115100,41457695,4590,4590,4590,4590,0
|
|
20230906,115000,41457695,4590,4590,4590,4590,0
|
|
20230906,114900,41457695,4590,4590,4590,4590,0
|
|
20230906,114800,41457695,4590,4590,4590,4590,0
|
|
20230906,114700,41457695,4590,4590,4590,4590,0
|
|
20230906,114600,41457695,4590,4590,4590,4590,0
|
|
20230906,114500,41457695,4590,4590,4590,4590,0
|
|
20230906,114400,41457695,4590,4590,4590,4590,0
|
|
20230906,114300,41457695,4590,4590,4590,4590,0
|
|
20230906,114200,41457695,4590,4590,4590,4590,7
|
|
20230906,114100,41425565,4585,4595,4595,4585,205
|
|
20230906,114000,40483640,4595,4595,4595,4595,0
|
|
20230906,113900,40483640,4595,4595,4595,4595,0
|
|
20230906,113800,40483640,4595,4595,4595,4595,0
|
|
20230906,113700,40483640,4595,4595,4595,4595,0
|
|
20230906,113600,40483640,4595,4595,4595,4595,0
|
|
20230906,113500,40483640,4595,4590,4595,4590,613
|
|
20230906,113400,37669620,4590,4590,4590,4590,0
|
|
20230906,113300,37669620,4590,4590,4590,4590,0
|
|
20230906,113200,37669620,4590,4590,4590,4590,7
|
|
20230906,113100,37637490,4590,4590,4590,4590,0
|
|
20230906,113000,37637490,4590,4590,4590,4590,0
|
|
20230906,112900,37637490,4590,4590,4590,4590,0
|
|
20230906,112800,37637490,4590,4590,4590,4590,500
|
|
20230906,112700,35342490,4590,4590,4590,4590,362
|
|
20230906,112600,33680910,4590,4590,4590,4590,0
|
|
20230906,112500,33680910,4590,4590,4590,4590,0
|
|
20230906,112400,33680910,4590,4590,4590,4590,0
|
|
20230906,112300,33680910,4590,4590,4590,4590,2
|
|
20230906,112200,33671730,4590,4590,4590,4590,10
|
|
20230906,112100,33625830,4590,4590,4590,4590,20
|
|
20230906,112000,33534030,4590,4590,4590,4590,0
|
|
20230906,111900,33534030,4590,4590,4590,4590,0
|
|
20230906,111800,33534030,4590,4590,4590,4590,0
|
|
20230906,111700,33534030,4590,4590,4590,4590,0
|
|
20230906,111600,33534030,4590,4590,4590,4590,0
|
|
20230906,111500,33534030,4590,4590,4590,4590,0
|
|
20230906,111400,33534030,4590,4590,4590,4590,0
|
|
20230906,111300,33534030,4590,4585,4590,4585,22
|
|
20230906,111200,33433150,4600,4600,4600,4600,0
|
|
20230906,111100,33433150,4600,4600,4600,4600,0
|
|
20230906,111000,33433150,4600,4600,4600,4600,0
|
|
20230906,110900,33433150,4600,4600,4600,4600,0
|
|
20230906,110800,33433150,4600,4600,4600,4600,0
|
|
20230906,110700,33433150,4600,4600,4600,4600,0
|
|
20230906,110600,33433150,4600,4600,4600,4600,0
|
|
20230906,110500,33433150,4600,4600,4600,4600,0
|
|
20230906,110400,33433150,4600,4600,4600,4600,2
|
|
20230906,110300,33423950,4600,4600,4600,4600,0
|
|
20230906,110200,33423950,4600,4600,4600,4600,0
|
|
20230906,110100,33423950,4600,4600,4600,4600,0
|
|
20230906,110000,33423950,4600,4600,4600,4600,0
|
|
20230906,105900,33423950,4600,4600,4600,4600,0
|
|
20230906,105800,33423950,4600,4600,4600,4600,0
|
|
20230906,105700,33423950,4600,4600,4600,4600,0
|
|
20230906,105600,33423950,4600,4600,4600,4600,0
|
|
20230906,105500,33423950,4600,4600,4600,4600,0
|
|
20230906,105400,33423950,4600,4585,4600,4575,1450
|
|
20230906,105300,26782455,4585,4595,4595,4585,521
|
|
20230906,105200,24388680,4600,4600,4600,4600,0
|
|
20230906,105100,24388680,4600,4600,4600,4600,0
|
|
20230906,105000,24388680,4600,4600,4600,4600,0
|
|
20230906,104900,24388680,4600,4600,4600,4600,0
|
|
20230906,104800,24388680,4600,4600,4600,4600,0
|
|
20230906,104700,24388680,4600,4600,4600,4600,0
|
|
20230906,104600,24388680,4600,4600,4600,4600,0
|
|
20230906,104500,24388680,4600,4600,4600,4600,42
|
|
20230906,104400,24195480,4600,4600,4600,4600,0
|
|
20230906,104300,24195480,4600,4600,4600,4600,0
|
|
20230906,104200,24195480,4600,4600,4600,4600,0
|
|
20230906,104100,24195480,4600,4600,4600,4600,0
|
|
20230906,104000,24195480,4600,4600,4600,4600,0
|
|
20230906,103900,24195480,4600,4600,4600,4600,0
|
|
20230906,103800,24195480,4600,4600,4600,4600,0
|
|
20230906,103700,24195480,4600,4600,4600,4600,154
|
|
20230906,103600,23487080,4600,4600,4600,4600,0
|
|
20230906,103500,23487080,4600,4600,4600,4600,0
|
|
20230906,103400,23487080,4600,4600,4600,4600,46
|
|
20230906,103300,23275480,4600,4600,4600,4600,0
|
|
20230906,103200,23275480,4600,4600,4600,4600,300
|
|
20230906,103100,21895480,4605,4605,4605,4605,0
|
|
20230906,103000,21895480,4605,4605,4605,4605,0
|
|
20230906,102900,21895480,4605,4605,4605,4605,0
|
|
20230906,102800,21895480,4605,4605,4605,4605,0
|
|
20230906,102700,21895480,4605,4605,4605,4605,0
|
|
20230906,102600,21895480,4605,4605,4605,4605,0
|
|
20230906,102500,21895480,4605,4605,4605,4605,0
|
|
20230906,102400,21895480,4605,4605,4605,4605,0
|
|
20230906,102300,21895480,4605,4605,4605,4605,0
|
|
20230906,102200,21895480,4605,4605,4605,4605,0
|
|
20230906,102100,21895480,4605,4605,4605,4605,7
|
|
20230906,102000,21863245,4605,4605,4605,4605,48
|
|
20230906,101900,21642205,4600,4600,4600,4600,10
|
|
20230906,101800,21596205,4600,4600,4600,4600,0
|
|
20230906,101700,21596205,4600,4600,4600,4600,17
|
|
20230906,101600,21518005,4600,4600,4600,4600,0
|
|
20230906,101500,21518005,4600,4600,4600,4600,4
|
|
20230906,101400,21499605,4600,4600,4600,4600,0
|
|
20230906,101300,21499605,4600,4600,4600,4600,0
|
|
20230906,101200,21499605,4600,4600,4600,4600,0
|
|
20230906,101100,21499605,4600,4600,4600,4600,0
|
|
20230906,101000,21499605,4600,4600,4600,4600,0
|
|
20230906,100900,21499605,4600,4600,4600,4600,0
|
|
20230906,100800,21499605,4600,4600,4600,4600,0
|
|
20230906,100700,21499605,4600,4600,4600,4600,0
|
|
20230906,100600,21499605,4600,4600,4600,4600,0
|
|
20230906,100500,21499605,4600,4600,4600,4600,0
|
|
20230906,100400,21499605,4600,4600,4600,4600,13
|
|
20230906,100300,21439805,4610,4610,4610,4610,0
|
|
20230906,100200,21439805,4610,4610,4610,4610,0
|
|
20230906,100100,21439805,4610,4610,4610,4610,5
|
|
20230906,100000,21416755,4600,4600,4600,4600,1
|
|
20230906,095900,21412155,4610,4610,4610,4610,0
|
|
20230906,095800,21412155,4610,4610,4610,4610,1
|
|
20230906,095700,21407545,4600,4600,4600,4600,0
|
|
20230906,095600,21407545,4600,4600,4600,4600,0
|
|
20230906,095500,21407545,4600,4600,4600,4600,0
|
|
20230906,095400,21407545,4600,4600,4600,4600,0
|
|
20230906,095300,21407545,4600,4600,4600,4600,0
|
|
20230906,095200,21407545,4600,4600,4600,4600,4
|
|
20230906,095100,21389145,4595,4595,4595,4595,0
|
|
20230906,095000,21389145,4595,4600,4600,4595,61
|
|
20230906,094900,21108795,4610,4610,4610,4610,356
|
|
20230906,094800,19467635,4610,4610,4610,4610,192
|
|
20230906,094700,18582515,4610,4610,4610,4610,21
|
|
20230906,094600,18485705,4600,4610,4610,4600,473
|
|
20230906,094500,16305325,4610,4610,4610,4610,21
|
|
20230906,094400,16208515,4630,4630,4630,4630,0
|
|
20230906,094300,16208515,4630,4630,4630,4630,0
|
|
20230906,094200,16208515,4630,4630,4630,4630,0
|
|
20230906,094100,16208515,4630,4630,4630,4630,0
|
|
20230906,094000,16208515,4630,4630,4630,4630,0
|
|
20230906,093900,16208515,4630,4630,4630,4630,0
|
|
20230906,093800,16208515,4630,4630,4630,4630,0
|
|
20230906,093700,16208515,4630,4630,4630,4630,1
|
|
20230906,093600,16203885,4610,4610,4610,4610,0
|
|
20230906,093500,16203885,4610,4610,4610,4610,0
|
|
20230906,093400,16203885,4610,4630,4630,4610,20
|
|
20230906,093300,16111485,4610,4625,4630,4610,9
|
|
20230906,093200,16069925,4630,4620,4630,4620,413
|
|
20230906,093100,14161840,4615,4605,4615,4605,592
|
|
20230906,093000,11432760,4600,4600,4600,4600,0
|
|
20230906,092900,11432760,4600,4600,4600,4600,325
|
|
20230906,092800,9937760,4600,4600,4600,4600,0
|
|
20230906,092700,9937760,4600,4600,4600,4600,0
|
|
20230906,092600,9937760,4600,4600,4600,4600,0
|
|
20230906,092500,9937760,4600,4600,4600,4600,33
|
|
20230906,092400,9785960,4600,4600,4600,4600,50
|
|
20230906,092300,9555960,4600,4600,4600,4600,0
|
|
20230906,092200,9555960,4600,4600,4600,4600,0
|
|
20230906,092100,9555960,4600,4600,4600,4600,0
|
|
20230906,092000,9555960,4600,4600,4600,4600,0
|
|
20230906,091900,9555960,4600,4600,4600,4600,0
|
|
20230906,091800,9555960,4600,4600,4600,4600,1
|
|
20230906,091700,9551360,4575,4575,4575,4575,0
|
|
20230906,091600,9551360,4575,4575,4575,4575,0
|
|
20230906,091500,9551360,4575,4575,4575,4575,0
|
|
20230906,091400,9551360,4575,4575,4575,4575,0
|
|
20230906,091300,9551360,4575,4575,4575,4575,0
|
|
20230906,091200,9551360,4575,4575,4575,4575,0
|
|
20230906,091100,9551360,4575,4575,4575,4575,0
|
|
20230906,091000,9551360,4575,4590,4590,4575,500
|
|
20230906,090900,7261310,4605,4605,4605,4605,0
|
|
20230906,090800,7261310,4605,4605,4605,4605,30
|
|
20230906,090700,7123160,4605,4605,4605,4605,0
|
|
20230906,090600,7123160,4605,4605,4605,4605,0
|
|
20230906,090500,7123160,4605,4605,4605,4605,14
|
|
20230906,090400,7058690,4575,4580,4580,4575,37
|
|
20230906,090300,6889280,4580,4590,4590,4580,600
|
|
20230906,090200,4139700,4610,4605,4610,4605,21
|
|
20230906,090100,4042970,4610,4610,4610,4610,0
|
|
20230906,090000,4042970,4610,4610,4610,4610,840
|