634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193100,97968055,4620,4620,4620,4620,1160
|
|
20230913,193000,97968055,4620,4620,4620,4620,0
|
|
20230913,192900,97968055,4620,4620,4620,4620,0
|
|
20230913,192800,97968055,4620,4620,4620,4620,0
|
|
20230913,192700,97968055,4620,4620,4620,4620,0
|
|
20230913,192600,97968055,4620,4620,4620,4620,0
|
|
20230913,192500,97968055,4620,4620,4620,4620,0
|
|
20230913,192400,97968055,4620,4620,4620,4620,0
|
|
20230913,192300,97968055,4620,4620,4620,4620,0
|
|
20230913,192200,97968055,4620,4620,4620,4620,0
|
|
20230913,192100,97968055,4620,4620,4620,4620,0
|
|
20230913,192000,97968055,4620,4620,4620,4620,0
|
|
20230913,191900,97968055,4620,4620,4620,4620,0
|
|
20230913,191800,97968055,4620,4620,4620,4620,0
|
|
20230913,191700,97968055,4620,4620,4620,4620,0
|
|
20230913,191600,97968055,4620,4620,4620,4620,0
|
|
20230913,191500,97968055,4620,4620,4620,4620,0
|
|
20230913,191400,97968055,4620,4620,4620,4620,0
|
|
20230913,191300,97968055,4620,4620,4620,4620,0
|
|
20230913,191200,97968055,4620,4620,4620,4620,0
|
|
20230913,191100,97968055,4620,4620,4620,4620,0
|
|
20230913,191000,97968055,4620,4620,4620,4620,0
|
|
20230913,190900,97968055,4620,4620,4620,4620,0
|
|
20230913,190800,97968055,4620,4620,4620,4620,0
|
|
20230913,190700,97968055,4620,4620,4620,4620,0
|
|
20230913,190600,97968055,4620,4620,4620,4620,0
|
|
20230913,190500,97968055,4620,4620,4620,4620,0
|
|
20230913,190400,97968055,4620,4620,4620,4620,0
|
|
20230913,190300,97968055,4620,4620,4620,4620,0
|
|
20230913,190200,97968055,4620,4620,4620,4620,0
|
|
20230913,190100,97968055,4620,4620,4620,4620,1160
|
|
20230913,190000,97968055,4620,4620,4620,4620,0
|
|
20230913,185900,97968055,4620,4620,4620,4620,0
|
|
20230913,185800,97968055,4620,4620,4620,4620,0
|
|
20230913,185700,97968055,4620,4620,4620,4620,0
|
|
20230913,185600,97968055,4620,4620,4620,4620,0
|
|
20230913,185500,97968055,4620,4620,4620,4620,0
|
|
20230913,185400,97968055,4620,4620,4620,4620,0
|
|
20230913,185300,97968055,4620,4620,4620,4620,0
|
|
20230913,185200,97968055,4620,4620,4620,4620,0
|
|
20230913,185100,97968055,4620,4620,4620,4620,0
|
|
20230913,185000,97968055,4620,4620,4620,4620,0
|
|
20230913,184900,97968055,4620,4620,4620,4620,0
|
|
20230913,184800,97968055,4620,4620,4620,4620,0
|
|
20230913,184700,97968055,4620,4620,4620,4620,0
|
|
20230913,184600,97968055,4620,4620,4620,4620,0
|
|
20230913,184500,97968055,4620,4620,4620,4620,0
|
|
20230913,184400,97968055,4620,4620,4620,4620,0
|
|
20230913,184300,97968055,4620,4620,4620,4620,0
|
|
20230913,184200,97968055,4620,4620,4620,4620,0
|
|
20230913,184100,97968055,4620,4620,4620,4620,0
|
|
20230913,184000,97968055,4620,4620,4620,4620,0
|
|
20230913,183900,97968055,4620,4620,4620,4620,0
|
|
20230913,183800,97968055,4620,4620,4620,4620,0
|
|
20230913,183700,97968055,4620,4620,4620,4620,0
|
|
20230913,183600,97968055,4620,4620,4620,4620,0
|
|
20230913,183500,97968055,4620,4620,4620,4620,0
|
|
20230913,183400,97968055,4620,4620,4620,4620,0
|
|
20230913,183300,97968055,4620,4620,4620,4620,0
|
|
20230913,183200,97968055,4620,4620,4620,4620,0
|
|
20230913,183100,97968055,4620,4620,4620,4620,1160
|
|
20230913,183000,97968055,4620,4620,4620,4620,0
|
|
20230913,182900,97968055,4620,4620,4620,4620,0
|
|
20230913,182800,97968055,4620,4620,4620,4620,0
|
|
20230913,182700,97968055,4620,4620,4620,4620,0
|
|
20230913,182600,97968055,4620,4620,4620,4620,0
|
|
20230913,182500,97968055,4620,4620,4620,4620,0
|
|
20230913,182400,97968055,4620,4620,4620,4620,0
|
|
20230913,182300,97968055,4620,4620,4620,4620,0
|
|
20230913,182200,97968055,4620,4620,4620,4620,0
|
|
20230913,182100,97968055,4620,4620,4620,4620,0
|
|
20230913,182000,97968055,4620,4620,4620,4620,0
|
|
20230913,181900,97968055,4620,4620,4620,4620,0
|
|
20230913,181800,97968055,4620,4620,4620,4620,0
|
|
20230913,181700,97968055,4620,4620,4620,4620,0
|
|
20230913,181600,97968055,4620,4620,4620,4620,0
|
|
20230913,181500,97968055,4620,4620,4620,4620,0
|
|
20230913,181400,97968055,4620,4620,4620,4620,0
|
|
20230913,181300,97968055,4620,4620,4620,4620,0
|
|
20230913,181200,97968055,4620,4620,4620,4620,0
|
|
20230913,181100,97968055,4620,4620,4620,4620,0
|
|
20230913,181000,97968055,4620,4620,4620,4620,0
|
|
20230913,180900,97968055,4620,4620,4620,4620,0
|
|
20230913,180800,97968055,4620,4620,4620,4620,0
|
|
20230913,180700,97968055,4620,4620,4620,4620,0
|
|
20230913,180600,97968055,4620,4620,4620,4620,0
|
|
20230913,180500,97968055,4620,4620,4620,4620,0
|
|
20230913,180400,97968055,4620,4620,4620,4620,0
|
|
20230913,180300,97968055,4620,4620,4620,4620,0
|
|
20230913,180200,97968055,4620,4620,4620,4620,0
|
|
20230913,180100,97968055,4620,4620,4620,4620,1160
|
|
20230913,180000,97968055,4620,4620,4620,4620,0
|
|
20230913,175900,97968055,4620,4620,4620,4620,0
|
|
20230913,175800,97968055,4620,4620,4620,4620,0
|
|
20230913,175700,97968055,4620,4620,4620,4620,0
|
|
20230913,175600,97968055,4620,4620,4620,4620,0
|
|
20230913,175500,97968055,4620,4620,4620,4620,0
|
|
20230913,175400,97968055,4620,4620,4620,4620,0
|
|
20230913,175300,97968055,4620,4620,4620,4620,0
|
|
20230913,175200,97968055,4620,4620,4620,4620,0
|
|
20230913,175100,97968055,4620,4620,4620,4620,0
|
|
20230913,175000,97968055,4620,4620,4620,4620,0
|
|
20230913,174900,97968055,4620,4620,4620,4620,0
|
|
20230913,174800,97968055,4620,4620,4620,4620,0
|
|
20230913,174700,97968055,4620,4620,4620,4620,0
|
|
20230913,174600,97968055,4620,4620,4620,4620,0
|
|
20230913,174500,97968055,4620,4620,4620,4620,0
|
|
20230913,174400,97968055,4620,4620,4620,4620,0
|
|
20230913,174300,97968055,4620,4620,4620,4620,0
|
|
20230913,174200,97968055,4620,4620,4620,4620,0
|
|
20230913,174100,97968055,4620,4620,4620,4620,0
|
|
20230913,174000,97968055,4620,4620,4620,4620,0
|
|
20230913,173900,97968055,4620,4620,4620,4620,0
|
|
20230913,173800,97968055,4620,4620,4620,4620,0
|
|
20230913,173700,97968055,4620,4620,4620,4620,0
|
|
20230913,173600,97968055,4620,4620,4620,4620,0
|
|
20230913,173500,97968055,4620,4620,4620,4620,0
|
|
20230913,173400,97968055,4620,4620,4620,4620,0
|
|
20230913,173300,97968055,4620,4620,4620,4620,0
|
|
20230913,173200,97968055,4620,4620,4620,4620,0
|
|
20230913,173100,97968055,4620,4620,4620,4620,1160
|
|
20230913,173000,97968055,4620,4620,4620,4620,0
|
|
20230913,172900,97968055,4620,4620,4620,4620,0
|
|
20230913,172800,97968055,4620,4620,4620,4620,0
|
|
20230913,172700,97968055,4620,4620,4620,4620,0
|
|
20230913,172600,97968055,4620,4620,4620,4620,0
|
|
20230913,172500,97968055,4620,4620,4620,4620,0
|
|
20230913,172400,97968055,4620,4620,4620,4620,0
|
|
20230913,172300,97968055,4620,4620,4620,4620,0
|
|
20230913,172200,97968055,4620,4620,4620,4620,0
|
|
20230913,172100,97968055,4620,4620,4620,4620,0
|
|
20230913,172000,97968055,4620,4620,4620,4620,0
|
|
20230913,171900,97968055,4620,4620,4620,4620,0
|
|
20230913,171800,97968055,4620,4620,4620,4620,0
|
|
20230913,171700,97968055,4620,4620,4620,4620,0
|
|
20230913,171600,97968055,4620,4620,4620,4620,0
|
|
20230913,171500,97968055,4620,4620,4620,4620,0
|
|
20230913,171400,97968055,4620,4620,4620,4620,0
|
|
20230913,171300,97968055,4620,4620,4620,4620,0
|
|
20230913,171200,97968055,4620,4620,4620,4620,0
|
|
20230913,171100,97968055,4620,4620,4620,4620,0
|
|
20230913,171000,97968055,4620,4620,4620,4620,0
|
|
20230913,170900,97968055,4620,4620,4620,4620,0
|
|
20230913,170800,97968055,4620,4620,4620,4620,0
|
|
20230913,170700,97968055,4620,4620,4620,4620,0
|
|
20230913,170600,97968055,4620,4620,4620,4620,0
|
|
20230913,170500,97968055,4620,4620,4620,4620,0
|
|
20230913,170400,97968055,4620,4620,4620,4620,0
|
|
20230913,170300,97968055,4620,4620,4620,4620,0
|
|
20230913,170200,97968055,4620,4620,4620,4620,0
|
|
20230913,170100,97968055,4620,4620,4620,4620,1160
|
|
20230913,170000,97968055,4620,4620,4620,4620,0
|
|
20230913,165900,97968055,4620,4620,4620,4620,0
|
|
20230913,165800,97968055,4620,4620,4620,4620,0
|
|
20230913,165700,97968055,4620,4620,4620,4620,0
|
|
20230913,165600,97968055,4620,4620,4620,4620,0
|
|
20230913,165500,97968055,4620,4620,4620,4620,0
|
|
20230913,165400,97968055,4620,4620,4620,4620,0
|
|
20230913,165300,97968055,4620,4620,4620,4620,0
|
|
20230913,165200,97968055,4620,4620,4620,4620,0
|
|
20230913,165100,97968055,4620,4620,4620,4620,0
|
|
20230913,165000,97968055,4620,4620,4620,4620,0
|
|
20230913,164900,97968055,4620,4620,4620,4620,0
|
|
20230913,164800,97968055,4620,4620,4620,4620,0
|
|
20230913,164700,97968055,4620,4620,4620,4620,0
|
|
20230913,164600,97968055,4620,4620,4620,4620,0
|
|
20230913,164500,97968055,4620,4620,4620,4620,0
|
|
20230913,164400,97968055,4620,4620,4620,4620,0
|
|
20230913,164300,97968055,4620,4620,4620,4620,0
|
|
20230913,164200,97968055,4620,4620,4620,4620,0
|
|
20230913,164100,97968055,4620,4620,4620,4620,0
|
|
20230913,164000,97968055,4620,4620,4620,4620,0
|
|
20230913,163900,97968055,4620,4620,4620,4620,0
|
|
20230913,163800,97968055,4620,4620,4620,4620,0
|
|
20230913,163700,97968055,4620,4620,4620,4620,0
|
|
20230913,163600,97968055,4620,4620,4620,4620,0
|
|
20230913,163500,97968055,4620,4620,4620,4620,0
|
|
20230913,163400,97968055,4620,4620,4620,4620,0
|
|
20230913,163300,97968055,4620,4620,4620,4620,0
|
|
20230913,163200,97968055,4620,4620,4620,4620,0
|
|
20230913,163100,97968055,4620,4620,4620,4620,1160
|
|
20230913,163000,97968055,4620,4620,4620,4620,0
|
|
20230913,162900,97968055,4620,4620,4620,4620,0
|
|
20230913,162800,97968055,4620,4620,4620,4620,0
|
|
20230913,162700,97968055,4620,4620,4620,4620,0
|
|
20230913,162600,97968055,4620,4620,4620,4620,0
|
|
20230913,162500,97968055,4620,4620,4620,4620,0
|
|
20230913,162400,97968055,4620,4620,4620,4620,0
|
|
20230913,162300,97968055,4620,4620,4620,4620,0
|
|
20230913,162200,97968055,4620,4620,4620,4620,0
|
|
20230913,162100,97968055,4620,4620,4620,4620,0
|
|
20230913,162000,97968055,4620,4620,4620,4620,0
|
|
20230913,161900,97968055,4620,4620,4620,4620,0
|
|
20230913,161800,97968055,4620,4620,4620,4620,0
|
|
20230913,161700,97968055,4620,4620,4620,4620,0
|
|
20230913,161600,97968055,4620,4620,4620,4620,0
|
|
20230913,161500,97968055,4620,4620,4620,4620,0
|
|
20230913,161400,97968055,4620,4620,4620,4620,0
|
|
20230913,161300,97968055,4620,4620,4620,4620,0
|
|
20230913,161200,97968055,4620,4620,4620,4620,0
|
|
20230913,161100,97968055,4620,4620,4620,4620,0
|
|
20230913,161000,97968055,4620,4620,4620,4620,0
|
|
20230913,160900,97968055,4620,4620,4620,4620,0
|
|
20230913,160800,97968055,4620,4620,4620,4620,0
|
|
20230913,160700,97968055,4620,4620,4620,4620,0
|
|
20230913,160600,97968055,4620,4620,4620,4620,0
|
|
20230913,160500,97968055,4620,4620,4620,4620,0
|
|
20230913,160400,97968055,4620,4620,4620,4620,0
|
|
20230913,160300,97968055,4620,4620,4620,4620,0
|
|
20230913,160200,97968055,4620,4620,4620,4620,0
|
|
20230913,160100,97968055,4620,4620,4620,4620,1160
|
|
20230913,160000,97968055,4620,4620,4620,4620,0
|
|
20230913,155900,97968055,4620,4620,4620,4620,0
|
|
20230913,155800,97968055,4620,4620,4620,4620,0
|
|
20230913,155700,97968055,4620,4620,4620,4620,0
|
|
20230913,155600,97968055,4620,4620,4620,4620,0
|
|
20230913,155500,97968055,4620,4620,4620,4620,0
|
|
20230913,155400,97968055,4620,4620,4620,4620,0
|
|
20230913,155300,97968055,4620,4620,4620,4620,0
|
|
20230913,155200,97968055,4620,4620,4620,4620,0
|
|
20230913,155100,97968055,4620,4620,4620,4620,0
|
|
20230913,155000,97968055,4620,4620,4620,4620,0
|
|
20230913,154900,97968055,4620,4620,4620,4620,0
|
|
20230913,154800,97968055,4620,4620,4620,4620,0
|
|
20230913,154700,97968055,4620,4620,4620,4620,0
|
|
20230913,154600,97968055,4620,4620,4620,4620,0
|
|
20230913,154500,97968055,4620,4620,4620,4620,0
|
|
20230913,154400,97968055,4620,4620,4620,4620,0
|
|
20230913,154300,97968055,4620,4620,4620,4620,0
|
|
20230913,154200,97968055,4620,4620,4620,4620,0
|
|
20230913,154100,97968055,4620,4620,4620,4620,0
|
|
20230913,154000,97968055,4620,4620,4620,4620,0
|
|
20230913,153900,97968055,4620,4620,4620,4620,0
|
|
20230913,153800,97968055,4620,4620,4620,4620,0
|
|
20230913,153700,97968055,4620,4620,4620,4620,0
|
|
20230913,153600,97968055,4620,4620,4620,4620,0
|
|
20230913,153500,97968055,4620,4620,4620,4620,0
|
|
20230913,153400,97968055,4620,4620,4620,4620,0
|
|
20230913,153300,97968055,4620,4620,4620,4620,0
|
|
20230913,153200,97968055,4620,4620,4620,4620,0
|
|
20230913,153100,97968055,4620,4620,4620,4620,1160
|
|
20230913,153000,97968055,4620,4620,4620,4620,1160
|
|
20230913,152900,92608855,4610,4610,4610,4610,0
|
|
20230913,152800,92608855,4610,4610,4610,4610,0
|
|
20230913,152700,92608855,4610,4610,4610,4610,0
|
|
20230913,152600,92608855,4610,4610,4610,4610,0
|
|
20230913,152500,92608855,4610,4610,4610,4610,0
|
|
20230913,152400,92608855,4610,4610,4610,4610,0
|
|
20230913,152300,92608855,4610,4610,4610,4610,0
|
|
20230913,152200,92608855,4610,4610,4610,4610,0
|
|
20230913,152100,92608855,4610,4610,4610,4610,0
|
|
20230913,152000,92608855,4610,4610,4610,4610,0
|
|
20230913,151900,92608855,4610,4605,4610,4600,1325
|
|
20230913,151800,86512275,4605,4605,4605,4605,10
|
|
20230913,151700,86466225,4605,4600,4605,4600,114
|
|
20230913,151600,85941265,4605,4605,4605,4605,0
|
|
20230913,151500,85941265,4605,4605,4605,4605,2
|
|
20230913,151400,85932055,4605,4605,4605,4605,0
|
|
20230913,151300,85932055,4605,4605,4605,4605,0
|
|
20230913,151200,85932055,4605,4605,4605,4605,0
|
|
20230913,151100,85932055,4605,4605,4605,4605,11
|
|
20230913,151000,85881400,4605,4605,4605,4605,1
|
|
20230913,150900,85876795,4610,4610,4610,4610,0
|
|
20230913,150800,85876795,4610,4610,4610,4610,0
|
|
20230913,150700,85876795,4610,4610,4610,4610,0
|
|
20230913,150600,85876795,4610,4610,4610,4610,1
|
|
20230913,150500,85872185,4610,4605,4610,4605,50
|
|
20230913,150400,85641690,4610,4610,4610,4610,0
|
|
20230913,150300,85641690,4610,4605,4610,4605,42
|
|
20230913,150200,85448085,4600,4600,4600,4600,58
|
|
20230913,150100,85181285,4600,4600,4600,4600,395
|
|
20230913,150000,83364285,4600,4600,4600,4600,0
|
|
20230913,145900,83364285,4600,4600,4600,4600,2
|
|
20230913,145800,83355085,4575,4575,4575,4575,0
|
|
20230913,145700,83355085,4575,4575,4575,4575,0
|
|
20230913,145600,83355085,4575,4575,4575,4575,0
|
|
20230913,145500,83355085,4575,4575,4575,4575,0
|
|
20230913,145400,83355085,4575,4575,4575,4575,0
|
|
20230913,145300,83355085,4575,4575,4575,4575,0
|
|
20230913,145200,83355085,4575,4575,4575,4575,0
|
|
20230913,145100,83355085,4575,4575,4575,4575,0
|
|
20230913,145000,83355085,4575,4580,4580,4575,539
|
|
20230913,144900,80889140,4600,4600,4600,4600,0
|
|
20230913,144800,80889140,4600,4600,4600,4600,0
|
|
20230913,144700,80889140,4600,4600,4600,4600,0
|
|
20230913,144600,80889140,4600,4600,4600,4600,0
|
|
20230913,144500,80889140,4600,4600,4600,4600,0
|
|
20230913,144400,80889140,4600,4600,4600,4600,0
|
|
20230913,144300,80889140,4600,4600,4600,4600,0
|
|
20230913,144200,80889140,4600,4600,4600,4600,0
|
|
20230913,144100,80889140,4600,4600,4600,4600,0
|
|
20230913,144000,80889140,4600,4600,4600,4600,0
|
|
20230913,143900,80889140,4600,4600,4600,4600,0
|
|
20230913,143800,80889140,4600,4600,4600,4600,0
|
|
20230913,143700,80889140,4600,4600,4600,4600,20
|
|
20230913,143600,80797140,4600,4600,4600,4600,2
|
|
20230913,143500,80787940,4575,4580,4580,4575,1772
|
|
20230913,143400,72681005,4600,4600,4600,4600,0
|
|
20230913,143300,72681005,4600,4600,4600,4600,0
|
|
20230913,143200,72681005,4600,4600,4600,4600,2
|
|
20230913,143100,72671805,4600,4595,4600,4590,49
|
|
20230913,143000,72446650,4595,4595,4595,4595,0
|
|
20230913,142900,72446650,4595,4595,4595,4595,4
|
|
20230913,142800,72428270,4600,4600,4600,4600,0
|
|
20230913,142700,72428270,4600,4600,4600,4600,0
|
|
20230913,142600,72428270,4600,4595,4600,4595,54
|
|
20230913,142500,72180120,4595,4595,4595,4595,0
|
|
20230913,142400,72180120,4595,4595,4595,4595,0
|
|
20230913,142300,72180120,4595,4595,4595,4595,0
|
|
20230913,142200,72180120,4595,4595,4595,4595,0
|
|
20230913,142100,72180120,4595,4595,4595,4595,0
|
|
20230913,142000,72180120,4595,4595,4595,4595,0
|
|
20230913,141900,72180120,4595,4595,4595,4595,0
|
|
20230913,141800,72180120,4595,4595,4595,4595,0
|
|
20230913,141700,72180120,4595,4595,4595,4595,2
|
|
20230913,141600,72170930,4580,4580,4580,4580,54
|
|
20230913,141500,71923610,4580,4580,4580,4580,0
|
|
20230913,141400,71923610,4580,4580,4580,4580,0
|
|
20230913,141300,71923610,4580,4580,4580,4580,8
|
|
20230913,141200,71886970,4600,4600,4600,4600,0
|
|
20230913,141100,71886970,4600,4600,4600,4600,20
|
|
20230913,141000,71794970,4600,4600,4600,4600,0
|
|
20230913,140900,71794970,4600,4600,4600,4600,0
|
|
20230913,140800,71794970,4600,4600,4600,4600,0
|
|
20230913,140700,71794970,4600,4600,4600,4600,0
|
|
20230913,140600,71794970,4600,4600,4600,4600,0
|
|
20230913,140500,71794970,4600,4600,4600,4600,0
|
|
20230913,140400,71794970,4600,4600,4600,4600,0
|
|
20230913,140300,71794970,4600,4600,4600,4600,1
|
|
20230913,140200,71790370,4600,4600,4600,4600,0
|
|
20230913,140100,71790370,4600,4600,4600,4600,0
|
|
20230913,140000,71790370,4600,4600,4600,4600,0
|
|
20230913,135900,71790370,4600,4600,4600,4600,361
|
|
20230913,135800,70129770,4595,4595,4595,4595,398
|
|
20230913,135700,68300960,4595,4595,4595,4595,2
|
|
20230913,135600,68291770,4585,4585,4585,4585,87
|
|
20230913,135500,67892875,4585,4585,4585,4585,0
|
|
20230913,135400,67892875,4585,4585,4585,4585,0
|
|
20230913,135300,67892875,4585,4585,4585,4585,0
|
|
20230913,135200,67892875,4585,4585,4585,4585,0
|
|
20230913,135100,67892875,4585,4585,4585,4585,0
|
|
20230913,135000,67892875,4585,4585,4585,4585,0
|
|
20230913,134900,67892875,4585,4585,4585,4585,0
|
|
20230913,134800,67892875,4585,4585,4585,4585,0
|
|
20230913,134700,67892875,4585,4585,4585,4585,0
|
|
20230913,134600,67892875,4585,4585,4585,4585,1
|
|
20230913,134500,67888290,4585,4585,4585,4585,0
|
|
20230913,134400,67888290,4585,4585,4585,4585,0
|
|
20230913,134300,67888290,4585,4585,4585,4585,1
|
|
20230913,134200,67883705,4570,4570,4570,4570,0
|
|
20230913,134100,67883705,4570,4570,4570,4570,0
|
|
20230913,134000,67883705,4570,4570,4570,4570,0
|
|
20230913,133900,67883705,4570,4570,4570,4570,0
|
|
20230913,133800,67883705,4570,4570,4570,4570,0
|
|
20230913,133700,67883705,4570,4570,4570,4570,0
|
|
20230913,133600,67883705,4570,4570,4570,4570,0
|
|
20230913,133500,67883705,4570,4570,4570,4570,100
|
|
20230913,133400,67426705,4570,4570,4570,4570,6
|
|
20230913,133300,67399285,4580,4580,4580,4580,0
|
|
20230913,133200,67399285,4580,4580,4580,4580,0
|
|
20230913,133100,67399285,4580,4580,4580,4580,0
|
|
20230913,133000,67399285,4580,4580,4580,4580,0
|
|
20230913,132900,67399285,4580,4580,4580,4580,0
|
|
20230913,132800,67399285,4580,4580,4580,4580,0
|
|
20230913,132700,67399285,4580,4580,4580,4580,0
|
|
20230913,132600,67399285,4580,4580,4580,4580,0
|
|
20230913,132500,67399285,4580,4580,4580,4580,0
|
|
20230913,132400,67399285,4580,4580,4580,4580,0
|
|
20230913,132300,67399285,4580,4580,4580,4580,471
|
|
20230913,132200,65242105,4580,4580,4580,4580,2
|
|
20230913,132100,65232945,4590,4590,4590,4590,0
|
|
20230913,132000,65232945,4590,4590,4590,4590,0
|
|
20230913,131900,65232945,4590,4590,4590,4590,0
|
|
20230913,131800,65232945,4590,4590,4590,4590,0
|
|
20230913,131700,65232945,4590,4590,4590,4590,0
|
|
20230913,131600,65232945,4590,4590,4590,4590,0
|
|
20230913,131500,65232945,4590,4590,4590,4590,0
|
|
20230913,131400,65232945,4590,4590,4590,4590,0
|
|
20230913,131300,65232945,4590,4590,4590,4590,0
|
|
20230913,131200,65232945,4590,4590,4590,4590,0
|
|
20230913,131100,65232945,4590,4590,4590,4590,0
|
|
20230913,131000,65232945,4590,4575,4590,4575,50
|
|
20230913,130900,65003805,4575,4575,4575,4575,0
|
|
20230913,130800,65003805,4575,4575,4575,4575,0
|
|
20230913,130700,65003805,4575,4575,4575,4575,3
|
|
20230913,130600,64990080,4575,4575,4575,4575,0
|
|
20230913,130500,64990080,4575,4575,4575,4575,0
|
|
20230913,130400,64990080,4575,4575,4575,4575,0
|
|
20230913,130300,64990080,4575,4575,4575,4575,0
|
|
20230913,130200,64990080,4575,4575,4575,4575,0
|
|
20230913,130100,64990080,4575,4575,4575,4575,0
|
|
20230913,130000,64990080,4575,4575,4575,4575,0
|
|
20230913,125900,64990080,4575,4575,4575,4575,0
|
|
20230913,125800,64990080,4575,4575,4575,4575,0
|
|
20230913,125700,64990080,4575,4575,4575,4575,0
|
|
20230913,125600,64990080,4575,4575,4575,4575,0
|
|
20230913,125500,64990080,4575,4575,4575,4575,2
|
|
20230913,125400,64980930,4570,4570,4570,4570,0
|
|
20230913,125300,64980930,4570,4570,4570,4570,0
|
|
20230913,125200,64980930,4570,4570,4570,4570,0
|
|
20230913,125100,64980930,4570,4570,4570,4570,0
|
|
20230913,125000,64980930,4570,4570,4570,4570,0
|
|
20230913,124900,64980930,4570,4570,4570,4570,50
|
|
20230913,124800,64752430,4570,4570,4570,4570,0
|
|
20230913,124700,64752430,4570,4570,4570,4570,0
|
|
20230913,124600,64752430,4570,4570,4570,4570,0
|
|
20230913,124500,64752430,4570,4570,4570,4570,0
|
|
20230913,124400,64752430,4570,4570,4570,4570,0
|
|
20230913,124300,64752430,4570,4570,4570,4570,0
|
|
20230913,124200,64752430,4570,4570,4570,4570,1856
|
|
20230913,124100,56270510,4570,4570,4570,4570,1
|
|
20230913,124000,56265940,4570,4570,4570,4570,0
|
|
20230913,123900,56265940,4570,4570,4570,4570,0
|
|
20230913,123800,56265940,4570,4570,4570,4570,0
|
|
20230913,123700,56265940,4570,4570,4570,4570,0
|
|
20230913,123600,56265940,4570,4570,4570,4570,0
|
|
20230913,123500,56265940,4570,4570,4570,4570,0
|
|
20230913,123400,56265940,4570,4570,4570,4570,0
|
|
20230913,123300,56265940,4570,4570,4570,4570,0
|
|
20230913,123200,56265940,4570,4570,4570,4570,0
|
|
20230913,123100,56265940,4570,4570,4570,4570,0
|
|
20230913,123000,56265940,4570,4570,4570,4570,0
|
|
20230913,122900,56265940,4570,4570,4570,4570,0
|
|
20230913,122800,56265940,4570,4570,4570,4570,0
|
|
20230913,122700,56265940,4570,4570,4570,4570,0
|
|
20230913,122600,56265940,4570,4570,4570,4570,0
|
|
20230913,122500,56265940,4570,4570,4570,4570,0
|
|
20230913,122400,56265940,4570,4570,4570,4570,0
|
|
20230913,122300,56265940,4570,4570,4570,4570,0
|
|
20230913,122200,56265940,4570,4570,4570,4570,0
|
|
20230913,122100,56265940,4570,4570,4570,4570,0
|
|
20230913,122000,56265940,4570,4570,4570,4570,0
|
|
20230913,121900,56265940,4570,4570,4570,4570,0
|
|
20230913,121800,56265940,4570,4570,4570,4570,0
|
|
20230913,121700,56265940,4570,4570,4570,4570,0
|
|
20230913,121600,56265940,4570,4570,4570,4570,0
|
|
20230913,121500,56265940,4570,4570,4570,4570,0
|
|
20230913,121400,56265940,4570,4570,4570,4570,110
|
|
20230913,121300,55763240,4575,4575,4575,4575,0
|
|
20230913,121200,55763240,4575,4575,4575,4575,0
|
|
20230913,121100,55763240,4575,4575,4575,4575,0
|
|
20230913,121000,55763240,4575,4575,4575,4575,0
|
|
20230913,120900,55763240,4575,4575,4575,4575,0
|
|
20230913,120800,55763240,4575,4575,4575,4575,0
|
|
20230913,120700,55763240,4575,4575,4575,4575,150
|
|
20230913,120600,55076990,4570,4570,4570,4570,0
|
|
20230913,120500,55076990,4570,4570,4570,4570,0
|
|
20230913,120400,55076990,4570,4570,4570,4570,0
|
|
20230913,120300,55076990,4570,4570,4570,4570,0
|
|
20230913,120200,55076990,4570,4570,4570,4570,0
|
|
20230913,120100,55076990,4570,4570,4570,4570,0
|
|
20230913,120000,55076990,4570,4570,4570,4570,2
|
|
20230913,115900,55067850,4570,4570,4570,4570,2386
|
|
20230913,115800,44163830,4570,4570,4570,4570,158
|
|
20230913,115700,43441770,4570,4570,4570,4570,0
|
|
20230913,115600,43441770,4570,4570,4570,4570,0
|
|
20230913,115500,43441770,4570,4580,4580,4570,230
|
|
20230913,115400,42390010,4580,4580,4580,4580,0
|
|
20230913,115300,42390010,4580,4580,4580,4580,2
|
|
20230913,115200,42380850,4580,4580,4580,4580,32
|
|
20230913,115100,42234290,4610,4610,4610,4610,0
|
|
20230913,115000,42234290,4610,4610,4610,4610,0
|
|
20230913,114900,42234290,4610,4610,4610,4610,0
|
|
20230913,114800,42234290,4610,4610,4610,4610,0
|
|
20230913,114700,42234290,4610,4610,4610,4610,0
|
|
20230913,114600,42234290,4610,4610,4610,4610,0
|
|
20230913,114500,42234290,4610,4610,4610,4610,0
|
|
20230913,114400,42234290,4610,4610,4610,4610,0
|
|
20230913,114300,42234290,4610,4610,4610,4610,0
|
|
20230913,114200,42234290,4610,4575,4610,4575,57
|
|
20230913,114100,41973320,4575,4575,4575,4575,0
|
|
20230913,114000,41973320,4575,4575,4575,4575,0
|
|
20230913,113900,41973320,4575,4575,4575,4575,0
|
|
20230913,113800,41973320,4575,4575,4575,4575,0
|
|
20230913,113700,41973320,4575,4575,4575,4575,0
|
|
20230913,113600,41973320,4575,4575,4575,4575,0
|
|
20230913,113500,41973320,4575,4575,4575,4575,0
|
|
20230913,113400,41973320,4575,4575,4575,4575,0
|
|
20230913,113300,41973320,4575,4575,4575,4575,0
|
|
20230913,113200,41973320,4575,4575,4575,4575,0
|
|
20230913,113100,41973320,4575,4575,4575,4575,0
|
|
20230913,113000,41973320,4575,4575,4575,4575,0
|
|
20230913,112900,41973320,4575,4575,4575,4575,2
|
|
20230913,112800,41964170,4565,4565,4565,4565,0
|
|
20230913,112700,41964170,4565,4565,4565,4565,0
|
|
20230913,112600,41964170,4565,4580,4580,4565,28
|
|
20230913,112500,41836230,4580,4580,4580,4580,0
|
|
20230913,112400,41836230,4580,4580,4580,4580,0
|
|
20230913,112300,41836230,4580,4580,4580,4580,0
|
|
20230913,112200,41836230,4580,4580,4580,4580,0
|
|
20230913,112100,41836230,4580,4580,4580,4580,2
|
|
20230913,112000,41827070,4565,4565,4565,4565,0
|
|
20230913,111900,41827070,4565,4565,4565,4565,0
|
|
20230913,111800,41827070,4565,4565,4565,4565,0
|
|
20230913,111700,41827070,4565,4575,4575,4565,1000
|
|
20230913,111600,37259465,4595,4595,4595,4595,1
|
|
20230913,111500,37254870,4595,4595,4595,4595,100
|
|
20230913,111400,36795370,4605,4605,4605,4605,0
|
|
20230913,111300,36795370,4605,4605,4605,4605,0
|
|
20230913,111200,36795370,4605,4605,4605,4605,0
|
|
20230913,111100,36795370,4605,4605,4605,4605,0
|
|
20230913,111000,36795370,4605,4605,4605,4605,0
|
|
20230913,110900,36795370,4605,4605,4605,4605,0
|
|
20230913,110800,36795370,4605,4605,4605,4605,0
|
|
20230913,110700,36795370,4605,4605,4605,4605,0
|
|
20230913,110600,36795370,4605,4605,4605,4605,0
|
|
20230913,110500,36795370,4605,4605,4605,4605,0
|
|
20230913,110400,36795370,4605,4605,4605,4605,0
|
|
20230913,110300,36795370,4605,4575,4605,4575,52
|
|
20230913,110200,36555970,4575,4575,4575,4575,0
|
|
20230913,110100,36555970,4575,4575,4575,4575,0
|
|
20230913,110000,36555970,4575,4575,4575,4575,0
|
|
20230913,105900,36555970,4575,4575,4575,4575,257
|
|
20230913,105800,35380195,4575,4575,4575,4575,300
|
|
20230913,105700,34007695,4580,4585,4585,4580,376
|
|
20230913,105600,32284170,4585,4585,4585,4585,10
|
|
20230913,105500,32238320,4590,4590,4590,4590,0
|
|
20230913,105400,32238320,4590,4590,4590,4590,38
|
|
20230913,105300,32063900,4590,4590,4590,4590,44
|
|
20230913,105200,31861940,4590,4590,4590,4590,0
|
|
20230913,105100,31861940,4590,4590,4590,4590,255
|
|
20230913,105000,30691490,4585,4585,4585,4585,293
|
|
20230913,104900,29348085,4595,4595,4595,4595,0
|
|
20230913,104800,29348085,4595,4595,4595,4595,132
|
|
20230913,104700,28741545,4590,4590,4590,4590,0
|
|
20230913,104600,28741545,4590,4590,4590,4590,156
|
|
20230913,104500,28025505,4595,4595,4595,4595,37
|
|
20230913,104400,27855490,4595,4615,4615,4595,310
|
|
20230913,104300,26429710,4605,4605,4605,4605,10
|
|
20230913,104200,26383660,4600,4600,4600,4600,0
|
|
20230913,104100,26383660,4600,4600,4600,4600,1
|
|
20230913,104000,26379060,4605,4605,4605,4605,0
|
|
20230913,103900,26379060,4605,4605,4605,4605,0
|
|
20230913,103800,26379060,4605,4605,4605,4605,10
|
|
20230913,103700,26333010,4605,4605,4605,4605,0
|
|
20230913,103600,26333010,4605,4610,4610,4605,612
|
|
20230913,103500,23514620,4615,4615,4615,4615,0
|
|
20230913,103400,23514620,4615,4615,4615,4615,0
|
|
20230913,103300,23514620,4615,4615,4615,4615,0
|
|
20230913,103200,23514620,4615,4615,4615,4615,0
|
|
20230913,103100,23514620,4615,4615,4615,4615,0
|
|
20230913,103000,23514620,4615,4615,4615,4615,0
|
|
20230913,102900,23514620,4615,4615,4615,4615,0
|
|
20230913,102800,23514620,4615,4615,4615,4615,0
|
|
20230913,102700,23514620,4615,4615,4615,4615,0
|
|
20230913,102600,23514620,4615,4615,4615,4615,0
|
|
20230913,102500,23514620,4615,4615,4615,4615,0
|
|
20230913,102400,23514620,4615,4615,4615,4615,0
|
|
20230913,102300,23514620,4615,4615,4615,4615,3
|
|
20230913,102200,23500775,4630,4630,4630,4630,0
|
|
20230913,102100,23500775,4630,4630,4630,4630,0
|
|
20230913,102000,23500775,4630,4630,4630,4630,0
|
|
20230913,101900,23500775,4630,4630,4630,4630,1
|
|
20230913,101800,23496145,4615,4615,4615,4615,0
|
|
20230913,101700,23496145,4615,4615,4615,4615,0
|
|
20230913,101600,23496145,4615,4615,4615,4615,0
|
|
20230913,101500,23496145,4615,4615,4615,4615,0
|
|
20230913,101400,23496145,4615,4615,4615,4615,135
|
|
20230913,101300,22873120,4615,4615,4615,4610,419
|
|
20230913,101200,20939705,4615,4615,4615,4615,22
|
|
20230913,101100,20838175,4630,4630,4630,4630,0
|
|
20230913,101000,20838175,4630,4630,4630,4630,0
|
|
20230913,100900,20838175,4630,4630,4630,4630,0
|
|
20230913,100800,20838175,4630,4630,4630,4630,0
|
|
20230913,100700,20838175,4630,4630,4630,4630,0
|
|
20230913,100600,20838175,4630,4630,4630,4630,0
|
|
20230913,100500,20838175,4630,4630,4630,4630,0
|
|
20230913,100400,20838175,4630,4630,4630,4630,0
|
|
20230913,100300,20838175,4630,4630,4630,4630,0
|
|
20230913,100200,20838175,4630,4630,4630,4630,0
|
|
20230913,100100,20838175,4630,4620,4630,4620,4
|
|
20230913,100000,20819675,4630,4630,4630,4630,0
|
|
20230913,095900,20819675,4630,4630,4630,4630,0
|
|
20230913,095800,20819675,4630,4630,4630,4630,0
|
|
20230913,095700,20819675,4630,4630,4630,4630,0
|
|
20230913,095600,20819675,4630,4630,4630,4630,0
|
|
20230913,095500,20819675,4630,4630,4630,4630,0
|
|
20230913,095400,20819675,4630,4630,4630,4630,0
|
|
20230913,095300,20819675,4630,4630,4630,4630,0
|
|
20230913,095200,20819675,4630,4630,4630,4630,2
|
|
20230913,095100,20810415,4615,4615,4615,4615,0
|
|
20230913,095000,20810415,4615,4615,4615,4615,0
|
|
20230913,094900,20810415,4615,4615,4615,4615,0
|
|
20230913,094800,20810415,4615,4615,4615,4615,0
|
|
20230913,094700,20810415,4615,4615,4615,4615,0
|
|
20230913,094600,20810415,4615,4615,4615,4615,0
|
|
20230913,094500,20810415,4615,4615,4615,4615,136
|
|
20230913,094400,20182775,4630,4630,4630,4630,0
|
|
20230913,094300,20182775,4630,4630,4630,4630,0
|
|
20230913,094200,20182775,4630,4630,4630,4630,0
|
|
20230913,094100,20182775,4630,4630,4630,4630,0
|
|
20230913,094000,20182775,4630,4630,4630,4630,0
|
|
20230913,093900,20182775,4630,4630,4630,4630,0
|
|
20230913,093800,20182775,4630,4630,4630,4630,0
|
|
20230913,093700,20182775,4630,4630,4630,4630,3
|
|
20230913,093600,20168885,4615,4615,4615,4615,0
|
|
20230913,093500,20168885,4615,4615,4615,4615,1
|
|
20230913,093400,20164270,4630,4630,4630,4630,5
|
|
20230913,093300,20141120,4630,4630,4630,4630,4
|
|
20230913,093200,20122600,4615,4615,4615,4615,0
|
|
20230913,093100,20122600,4615,4615,4615,4615,0
|
|
20230913,093000,20122600,4615,4615,4615,4615,0
|
|
20230913,092900,20122600,4615,4615,4615,4615,0
|
|
20230913,092800,20122600,4615,4615,4615,4615,170
|
|
20230913,092700,19338050,4630,4630,4630,4630,2
|
|
20230913,092600,19328790,4630,4630,4630,4630,0
|
|
20230913,092500,19328790,4630,4630,4630,4630,1
|
|
20230913,092400,19324160,4630,4630,4630,4630,0
|
|
20230913,092300,19324160,4630,4630,4630,4630,0
|
|
20230913,092200,19324160,4630,4630,4630,4630,0
|
|
20230913,092100,19324160,4630,4630,4630,4630,2
|
|
20230913,092000,19314900,4615,4615,4615,4615,0
|
|
20230913,091900,19314900,4615,4615,4615,4615,1
|
|
20230913,091800,19310285,4630,4630,4630,4630,2
|
|
20230913,091700,19301025,4625,4625,4625,4625,0
|
|
20230913,091600,19301025,4625,4625,4625,4625,11
|
|
20230913,091500,19250150,4625,4630,4630,4610,1831
|
|
20230913,091400,10808315,4615,4615,4615,4615,0
|
|
20230913,091300,10808315,4615,4615,4615,4615,6
|
|
20230913,091200,10780625,4635,4625,4635,4625,10
|
|
20230913,091100,10734355,4625,4625,4625,4625,2
|
|
20230913,091000,10725105,4625,4625,4625,4625,5
|
|
20230913,090900,10701980,4625,4620,4625,4620,62
|
|
20230913,090800,10415530,4605,4625,4625,4605,193
|
|
20230913,090700,9526405,4605,4605,4610,4605,404
|
|
20230913,090600,7665970,4610,4610,4610,4610,1
|
|
20230913,090500,7661360,4610,4610,4610,4610,0
|
|
20230913,090400,7661360,4610,4610,4610,4610,0
|
|
20230913,090300,7661360,4610,4610,4610,4610,0
|
|
20230913,090200,7661360,4610,4610,4610,4610,0
|
|
20230913,090100,7661360,4610,4615,4615,4610,20
|
|
20230913,090000,7569110,4605,4610,4610,4605,1642
|