632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192900,115807040,4575,4575,4575,4575,734
|
|
20230914,192800,115807040,4575,4575,4575,4575,0
|
|
20230914,192700,115807040,4575,4575,4575,4575,0
|
|
20230914,192600,115807040,4575,4575,4575,4575,0
|
|
20230914,192500,115807040,4575,4575,4575,4575,0
|
|
20230914,192400,115807040,4575,4575,4575,4575,0
|
|
20230914,192300,115807040,4575,4575,4575,4575,0
|
|
20230914,192200,115807040,4575,4575,4575,4575,0
|
|
20230914,192100,115807040,4575,4575,4575,4575,0
|
|
20230914,192000,115807040,4575,4575,4575,4575,0
|
|
20230914,191900,115807040,4575,4575,4575,4575,0
|
|
20230914,191800,115807040,4575,4575,4575,4575,0
|
|
20230914,191700,115807040,4575,4575,4575,4575,0
|
|
20230914,191600,115807040,4575,4575,4575,4575,0
|
|
20230914,191500,115807040,4575,4575,4575,4575,0
|
|
20230914,191400,115807040,4575,4575,4575,4575,0
|
|
20230914,191300,115807040,4575,4575,4575,4575,0
|
|
20230914,191200,115807040,4575,4575,4575,4575,0
|
|
20230914,191100,115807040,4575,4575,4575,4575,0
|
|
20230914,191000,115807040,4575,4575,4575,4575,0
|
|
20230914,190900,115807040,4575,4575,4575,4575,0
|
|
20230914,190800,115807040,4575,4575,4575,4575,0
|
|
20230914,190700,115807040,4575,4575,4575,4575,0
|
|
20230914,190600,115807040,4575,4575,4575,4575,0
|
|
20230914,190500,115807040,4575,4575,4575,4575,0
|
|
20230914,190400,115807040,4575,4575,4575,4575,0
|
|
20230914,190300,115807040,4575,4575,4575,4575,0
|
|
20230914,190200,115807040,4575,4575,4575,4575,0
|
|
20230914,190100,115807040,4575,4575,4575,4575,0
|
|
20230914,190000,115807040,4575,4575,4575,4575,0
|
|
20230914,185900,115807040,4575,4575,4575,4575,734
|
|
20230914,185800,115807040,4575,4575,4575,4575,0
|
|
20230914,185700,115807040,4575,4575,4575,4575,0
|
|
20230914,185600,115807040,4575,4575,4575,4575,0
|
|
20230914,185500,115807040,4575,4575,4575,4575,0
|
|
20230914,185400,115807040,4575,4575,4575,4575,0
|
|
20230914,185300,115807040,4575,4575,4575,4575,0
|
|
20230914,185200,115807040,4575,4575,4575,4575,0
|
|
20230914,185100,115807040,4575,4575,4575,4575,0
|
|
20230914,185000,115807040,4575,4575,4575,4575,0
|
|
20230914,184900,115807040,4575,4575,4575,4575,0
|
|
20230914,184800,115807040,4575,4575,4575,4575,0
|
|
20230914,184700,115807040,4575,4575,4575,4575,0
|
|
20230914,184600,115807040,4575,4575,4575,4575,0
|
|
20230914,184500,115807040,4575,4575,4575,4575,0
|
|
20230914,184400,115807040,4575,4575,4575,4575,0
|
|
20230914,184300,115807040,4575,4575,4575,4575,0
|
|
20230914,184200,115807040,4575,4575,4575,4575,0
|
|
20230914,184100,115807040,4575,4575,4575,4575,0
|
|
20230914,184000,115807040,4575,4575,4575,4575,0
|
|
20230914,183900,115807040,4575,4575,4575,4575,0
|
|
20230914,183800,115807040,4575,4575,4575,4575,0
|
|
20230914,183700,115807040,4575,4575,4575,4575,0
|
|
20230914,183600,115807040,4575,4575,4575,4575,0
|
|
20230914,183500,115807040,4575,4575,4575,4575,0
|
|
20230914,183400,115807040,4575,4575,4575,4575,0
|
|
20230914,183300,115807040,4575,4575,4575,4575,0
|
|
20230914,183200,115807040,4575,4575,4575,4575,0
|
|
20230914,183100,115807040,4575,4575,4575,4575,0
|
|
20230914,183000,115807040,4575,4575,4575,4575,0
|
|
20230914,182900,115807040,4575,4575,4575,4575,734
|
|
20230914,182800,115807040,4575,4575,4575,4575,0
|
|
20230914,182700,115807040,4575,4575,4575,4575,0
|
|
20230914,182600,115807040,4575,4575,4575,4575,0
|
|
20230914,182500,115807040,4575,4575,4575,4575,0
|
|
20230914,182400,115807040,4575,4575,4575,4575,0
|
|
20230914,182300,115807040,4575,4575,4575,4575,0
|
|
20230914,182200,115807040,4575,4575,4575,4575,0
|
|
20230914,182100,115807040,4575,4575,4575,4575,0
|
|
20230914,182000,115807040,4575,4575,4575,4575,0
|
|
20230914,181900,115807040,4575,4575,4575,4575,0
|
|
20230914,181800,115807040,4575,4575,4575,4575,0
|
|
20230914,181700,115807040,4575,4575,4575,4575,0
|
|
20230914,181600,115807040,4575,4575,4575,4575,0
|
|
20230914,181500,115807040,4575,4575,4575,4575,0
|
|
20230914,181400,115807040,4575,4575,4575,4575,0
|
|
20230914,181300,115807040,4575,4575,4575,4575,0
|
|
20230914,181200,115807040,4575,4575,4575,4575,0
|
|
20230914,181100,115807040,4575,4575,4575,4575,0
|
|
20230914,181000,115807040,4575,4575,4575,4575,0
|
|
20230914,180900,115807040,4575,4575,4575,4575,0
|
|
20230914,180800,115807040,4575,4575,4575,4575,0
|
|
20230914,180700,115807040,4575,4575,4575,4575,0
|
|
20230914,180600,115807040,4575,4575,4575,4575,0
|
|
20230914,180500,115807040,4575,4575,4575,4575,0
|
|
20230914,180400,115807040,4575,4575,4575,4575,0
|
|
20230914,180300,115807040,4575,4575,4575,4575,0
|
|
20230914,180200,115807040,4575,4575,4575,4575,0
|
|
20230914,180100,115807040,4575,4575,4575,4575,0
|
|
20230914,180000,115807040,4575,4575,4575,4575,0
|
|
20230914,175900,115807040,4575,4575,4575,4575,734
|
|
20230914,175800,115807040,4575,4575,4575,4575,0
|
|
20230914,175700,115807040,4575,4575,4575,4575,0
|
|
20230914,175600,115807040,4575,4575,4575,4575,0
|
|
20230914,175500,115807040,4575,4575,4575,4575,0
|
|
20230914,175400,115807040,4575,4575,4575,4575,0
|
|
20230914,175300,115807040,4575,4575,4575,4575,0
|
|
20230914,175200,115807040,4575,4575,4575,4575,0
|
|
20230914,175100,115807040,4575,4575,4575,4575,0
|
|
20230914,175000,115807040,4575,4575,4575,4575,0
|
|
20230914,174900,115807040,4575,4575,4575,4575,0
|
|
20230914,174800,115807040,4575,4575,4575,4575,0
|
|
20230914,174700,115807040,4575,4575,4575,4575,0
|
|
20230914,174600,115807040,4575,4575,4575,4575,0
|
|
20230914,174500,115807040,4575,4575,4575,4575,0
|
|
20230914,174400,115807040,4575,4575,4575,4575,0
|
|
20230914,174300,115807040,4575,4575,4575,4575,0
|
|
20230914,174200,115807040,4575,4575,4575,4575,0
|
|
20230914,174100,115807040,4575,4575,4575,4575,0
|
|
20230914,174000,115807040,4575,4575,4575,4575,0
|
|
20230914,173900,115807040,4575,4575,4575,4575,0
|
|
20230914,173800,115807040,4575,4575,4575,4575,0
|
|
20230914,173700,115807040,4575,4575,4575,4575,0
|
|
20230914,173600,115807040,4575,4575,4575,4575,0
|
|
20230914,173500,115807040,4575,4575,4575,4575,0
|
|
20230914,173400,115807040,4575,4575,4575,4575,0
|
|
20230914,173300,115807040,4575,4575,4575,4575,0
|
|
20230914,173200,115807040,4575,4575,4575,4575,0
|
|
20230914,173100,115807040,4575,4575,4575,4575,0
|
|
20230914,173000,115807040,4575,4575,4575,4575,0
|
|
20230914,172900,115807040,4575,4575,4575,4575,734
|
|
20230914,172800,115807040,4575,4575,4575,4575,0
|
|
20230914,172700,115807040,4575,4575,4575,4575,0
|
|
20230914,172600,115807040,4575,4575,4575,4575,0
|
|
20230914,172500,115807040,4575,4575,4575,4575,0
|
|
20230914,172400,115807040,4575,4575,4575,4575,0
|
|
20230914,172300,115807040,4575,4575,4575,4575,0
|
|
20230914,172200,115807040,4575,4575,4575,4575,0
|
|
20230914,172100,115807040,4575,4575,4575,4575,0
|
|
20230914,172000,115807040,4575,4575,4575,4575,0
|
|
20230914,171900,115807040,4575,4575,4575,4575,0
|
|
20230914,171800,115807040,4575,4575,4575,4575,0
|
|
20230914,171700,115807040,4575,4575,4575,4575,0
|
|
20230914,171600,115807040,4575,4575,4575,4575,0
|
|
20230914,171500,115807040,4575,4575,4575,4575,0
|
|
20230914,171400,115807040,4575,4575,4575,4575,0
|
|
20230914,171300,115807040,4575,4575,4575,4575,0
|
|
20230914,171200,115807040,4575,4575,4575,4575,0
|
|
20230914,171100,115807040,4575,4575,4575,4575,0
|
|
20230914,171000,115807040,4575,4575,4575,4575,0
|
|
20230914,170900,115807040,4575,4575,4575,4575,0
|
|
20230914,170800,115807040,4575,4575,4575,4575,0
|
|
20230914,170700,115807040,4575,4575,4575,4575,0
|
|
20230914,170600,115807040,4575,4575,4575,4575,0
|
|
20230914,170500,115807040,4575,4575,4575,4575,0
|
|
20230914,170400,115807040,4575,4575,4575,4575,0
|
|
20230914,170300,115807040,4575,4575,4575,4575,0
|
|
20230914,170200,115807040,4575,4575,4575,4575,0
|
|
20230914,170100,115807040,4575,4575,4575,4575,0
|
|
20230914,170000,115807040,4575,4575,4575,4575,0
|
|
20230914,165900,115807040,4575,4575,4575,4575,734
|
|
20230914,165800,115807040,4575,4575,4575,4575,0
|
|
20230914,165700,115807040,4575,4575,4575,4575,0
|
|
20230914,165600,115807040,4575,4575,4575,4575,0
|
|
20230914,165500,115807040,4575,4575,4575,4575,0
|
|
20230914,165400,115807040,4575,4575,4575,4575,0
|
|
20230914,165300,115807040,4575,4575,4575,4575,0
|
|
20230914,165200,115807040,4575,4575,4575,4575,0
|
|
20230914,165100,115807040,4575,4575,4575,4575,0
|
|
20230914,165000,115807040,4575,4575,4575,4575,0
|
|
20230914,164900,115807040,4575,4575,4575,4575,0
|
|
20230914,164800,115807040,4575,4575,4575,4575,0
|
|
20230914,164700,115807040,4575,4575,4575,4575,0
|
|
20230914,164600,115807040,4575,4575,4575,4575,0
|
|
20230914,164500,115807040,4575,4575,4575,4575,0
|
|
20230914,164400,115807040,4575,4575,4575,4575,0
|
|
20230914,164300,115807040,4575,4575,4575,4575,0
|
|
20230914,164200,115807040,4575,4575,4575,4575,0
|
|
20230914,164100,115807040,4575,4575,4575,4575,0
|
|
20230914,164000,115807040,4575,4575,4575,4575,0
|
|
20230914,163900,115807040,4575,4575,4575,4575,0
|
|
20230914,163800,115807040,4575,4575,4575,4575,0
|
|
20230914,163700,115807040,4575,4575,4575,4575,0
|
|
20230914,163600,115807040,4575,4575,4575,4575,0
|
|
20230914,163500,115807040,4575,4575,4575,4575,0
|
|
20230914,163400,115807040,4575,4575,4575,4575,0
|
|
20230914,163300,115807040,4575,4575,4575,4575,0
|
|
20230914,163200,115807040,4575,4575,4575,4575,0
|
|
20230914,163100,115807040,4575,4575,4575,4575,0
|
|
20230914,163000,115807040,4575,4575,4575,4575,0
|
|
20230914,162900,115807040,4575,4575,4575,4575,734
|
|
20230914,162800,115807040,4575,4575,4575,4575,0
|
|
20230914,162700,115807040,4575,4575,4575,4575,0
|
|
20230914,162600,115807040,4575,4575,4575,4575,0
|
|
20230914,162500,115807040,4575,4575,4575,4575,0
|
|
20230914,162400,115807040,4575,4575,4575,4575,0
|
|
20230914,162300,115807040,4575,4575,4575,4575,0
|
|
20230914,162200,115807040,4575,4575,4575,4575,0
|
|
20230914,162100,115807040,4575,4575,4575,4575,0
|
|
20230914,162000,115807040,4575,4575,4575,4575,0
|
|
20230914,161900,115807040,4575,4575,4575,4575,0
|
|
20230914,161800,115807040,4575,4575,4575,4575,0
|
|
20230914,161700,115807040,4575,4575,4575,4575,0
|
|
20230914,161600,115807040,4575,4575,4575,4575,0
|
|
20230914,161500,115807040,4575,4575,4575,4575,0
|
|
20230914,161400,115807040,4575,4575,4575,4575,0
|
|
20230914,161300,115807040,4575,4575,4575,4575,0
|
|
20230914,161200,115807040,4575,4575,4575,4575,0
|
|
20230914,161100,115807040,4575,4575,4575,4575,0
|
|
20230914,161000,115807040,4575,4575,4575,4575,0
|
|
20230914,160900,115807040,4575,4575,4575,4575,0
|
|
20230914,160800,115807040,4575,4575,4575,4575,0
|
|
20230914,160700,115807040,4575,4575,4575,4575,0
|
|
20230914,160600,115807040,4575,4575,4575,4575,0
|
|
20230914,160500,115807040,4575,4575,4575,4575,0
|
|
20230914,160400,115807040,4575,4575,4575,4575,0
|
|
20230914,160300,115807040,4575,4575,4575,4575,0
|
|
20230914,160200,115807040,4575,4575,4575,4575,0
|
|
20230914,160100,115807040,4575,4575,4575,4575,0
|
|
20230914,160000,115807040,4575,4575,4575,4575,0
|
|
20230914,155900,115807040,4575,4575,4575,4575,734
|
|
20230914,155800,115807040,4575,4575,4575,4575,0
|
|
20230914,155700,115807040,4575,4575,4575,4575,0
|
|
20230914,155600,115807040,4575,4575,4575,4575,0
|
|
20230914,155500,115807040,4575,4575,4575,4575,0
|
|
20230914,155400,115807040,4575,4575,4575,4575,0
|
|
20230914,155300,115807040,4575,4575,4575,4575,0
|
|
20230914,155200,115807040,4575,4575,4575,4575,0
|
|
20230914,155100,115807040,4575,4575,4575,4575,0
|
|
20230914,155000,115807040,4575,4575,4575,4575,0
|
|
20230914,154900,115807040,4575,4575,4575,4575,0
|
|
20230914,154800,115807040,4575,4575,4575,4575,0
|
|
20230914,154700,115807040,4575,4575,4575,4575,0
|
|
20230914,154600,115807040,4575,4575,4575,4575,0
|
|
20230914,154500,115807040,4575,4575,4575,4575,0
|
|
20230914,154400,115807040,4575,4575,4575,4575,0
|
|
20230914,154300,115807040,4575,4575,4575,4575,0
|
|
20230914,154200,115807040,4575,4575,4575,4575,0
|
|
20230914,154100,115807040,4575,4575,4575,4575,0
|
|
20230914,154000,115807040,4575,4575,4575,4575,0
|
|
20230914,153900,115807040,4575,4575,4575,4575,0
|
|
20230914,153800,115807040,4575,4575,4575,4575,0
|
|
20230914,153700,115807040,4575,4575,4575,4575,0
|
|
20230914,153600,115807040,4575,4575,4575,4575,0
|
|
20230914,153500,115807040,4575,4575,4575,4575,0
|
|
20230914,153400,115807040,4575,4575,4575,4575,0
|
|
20230914,153300,115807040,4575,4575,4575,4575,0
|
|
20230914,153200,115807040,4575,4575,4575,4575,0
|
|
20230914,153100,115807040,4575,4575,4575,4575,0
|
|
20230914,153000,115807040,4575,4575,4575,4575,734
|
|
20230914,152900,112448990,4575,4575,4575,4575,0
|
|
20230914,152800,112448990,4575,4575,4575,4575,0
|
|
20230914,152700,112448990,4575,4575,4575,4575,0
|
|
20230914,152600,112448990,4575,4575,4575,4575,0
|
|
20230914,152500,112448990,4575,4575,4575,4575,0
|
|
20230914,152400,112448990,4575,4575,4575,4575,0
|
|
20230914,152300,112448990,4575,4575,4575,4575,0
|
|
20230914,152200,112448990,4575,4575,4575,4575,0
|
|
20230914,152100,112448990,4575,4575,4575,4575,0
|
|
20230914,152000,112448990,4575,4575,4575,4575,0
|
|
20230914,151900,112448990,4575,4585,4600,4575,276
|
|
20230914,151800,111184390,4585,4585,4585,4585,10
|
|
20230914,151700,111138540,4585,4585,4585,4585,0
|
|
20230914,151600,111138540,4585,4600,4600,4585,5
|
|
20230914,151500,111115600,4585,4585,4585,4585,40
|
|
20230914,151400,110932200,4600,4600,4600,4600,1
|
|
20230914,151300,110927600,4585,4585,4585,4585,34
|
|
20230914,151200,110771710,4580,4600,4600,4580,42
|
|
20230914,151100,110579330,4600,4605,4605,4600,5
|
|
20230914,151000,110556325,4580,4580,4580,4580,53
|
|
20230914,150900,110313585,4580,4580,4580,4580,29
|
|
20230914,150800,110180765,4580,4600,4600,4580,2191
|
|
20230914,150700,100128145,4605,4605,4605,4605,0
|
|
20230914,150600,100128145,4605,4605,4605,4605,0
|
|
20230914,150500,100128145,4605,4605,4605,4605,0
|
|
20230914,150400,100128145,4605,4605,4605,4605,15
|
|
20230914,150300,100059070,4610,4610,4610,4610,0
|
|
20230914,150200,100059070,4610,4610,4610,4610,1
|
|
20230914,150100,100054460,4610,4605,4615,4605,494
|
|
20230914,150000,97777120,4605,4605,4605,4605,59
|
|
20230914,145900,97505425,4615,4600,4615,4600,38
|
|
20230914,145800,97330610,4615,4615,4615,4615,1
|
|
20230914,145700,97325995,4615,4615,4615,4615,0
|
|
20230914,145600,97325995,4615,4615,4615,4615,0
|
|
20230914,145500,97325995,4615,4615,4615,4615,1
|
|
20230914,145400,97321380,4600,4615,4615,4600,122
|
|
20230914,145300,96758680,4615,4615,4615,4615,0
|
|
20230914,145200,96758680,4615,4615,4615,4615,1
|
|
20230914,145100,96754065,4615,4615,4615,4615,1
|
|
20230914,145000,96749450,4600,4600,4600,4600,0
|
|
20230914,144900,96749450,4600,4600,4600,4600,0
|
|
20230914,144800,96749450,4600,4615,4615,4600,37
|
|
20230914,144700,96579235,4600,4600,4600,4600,232
|
|
20230914,144600,95512035,4615,4615,4615,4615,0
|
|
20230914,144500,95512035,4615,4615,4615,4615,0
|
|
20230914,144400,95512035,4615,4615,4615,4615,0
|
|
20230914,144300,95512035,4615,4615,4615,4615,0
|
|
20230914,144200,95512035,4615,4615,4615,4615,0
|
|
20230914,144100,95512035,4615,4615,4615,4615,0
|
|
20230914,144000,95512035,4615,4615,4615,4615,0
|
|
20230914,143900,95512035,4615,4615,4615,4615,1
|
|
20230914,143800,95507420,4600,4600,4600,4600,0
|
|
20230914,143700,95507420,4600,4600,4600,4600,100
|
|
20230914,143600,95047420,4615,4600,4615,4600,59
|
|
20230914,143500,94776005,4615,4615,4615,4615,0
|
|
20230914,143400,94776005,4615,4615,4615,4615,1
|
|
20230914,143300,94771390,4600,4600,4600,4600,0
|
|
20230914,143200,94771390,4600,4600,4600,4600,0
|
|
20230914,143100,94771390,4600,4615,4615,4600,72
|
|
20230914,143000,94440070,4620,4620,4620,4620,1000
|
|
20230914,142900,89820070,4620,4620,4620,4620,0
|
|
20230914,142800,89820070,4620,4620,4620,4620,231
|
|
20230914,142700,88752850,4615,4615,4615,4615,1
|
|
20230914,142600,88748235,4615,4615,4615,4615,0
|
|
20230914,142500,88748235,4615,4615,4615,4615,0
|
|
20230914,142400,88748235,4615,4615,4615,4615,0
|
|
20230914,142300,88748235,4615,4615,4615,4615,0
|
|
20230914,142200,88748235,4615,4615,4615,4615,23
|
|
20230914,142100,88642090,4605,4605,4605,4605,52
|
|
20230914,142000,88402630,4620,4620,4620,4620,0
|
|
20230914,141900,88402630,4620,4620,4620,4620,0
|
|
20230914,141800,88402630,4620,4620,4620,4620,0
|
|
20230914,141700,88402630,4620,4620,4620,4620,0
|
|
20230914,141600,88402630,4620,4620,4620,4620,0
|
|
20230914,141500,88402630,4620,4605,4620,4605,52
|
|
20230914,141400,88163155,4620,4620,4620,4620,0
|
|
20230914,141300,88163155,4620,4620,4620,4620,0
|
|
20230914,141200,88163155,4620,4620,4620,4620,0
|
|
20230914,141100,88163155,4620,4620,4620,4620,1
|
|
20230914,141000,88158535,4600,4600,4600,4600,0
|
|
20230914,140900,88158535,4600,4600,4600,4600,4
|
|
20230914,140800,88140135,4620,4620,4620,4620,0
|
|
20230914,140700,88140135,4620,4620,4620,4620,0
|
|
20230914,140600,88140135,4620,4620,4620,4620,0
|
|
20230914,140500,88140135,4620,4620,4620,4620,1
|
|
20230914,140400,88135515,4600,4600,4600,4600,0
|
|
20230914,140300,88135515,4600,4610,4610,4600,21
|
|
20230914,140200,88038805,4610,4610,4610,4610,13
|
|
20230914,140100,87978875,4610,4610,4610,4610,1
|
|
20230914,140000,87974265,4610,4610,4610,4610,1
|
|
20230914,135900,87969655,4610,4610,4610,4610,0
|
|
20230914,135800,87969655,4610,4610,4610,4610,0
|
|
20230914,135700,87969655,4610,4610,4610,4610,2
|
|
20230914,135600,87960435,4595,4595,4595,4595,56
|
|
20230914,135500,87703115,4600,4600,4600,4600,1
|
|
20230914,135400,87698515,4600,4600,4600,4600,0
|
|
20230914,135300,87698515,4600,4600,4600,4595,181
|
|
20230914,135200,86866200,4610,4610,4610,4610,0
|
|
20230914,135100,86866200,4610,4610,4610,4610,0
|
|
20230914,135000,86866200,4610,4610,4610,4610,0
|
|
20230914,134900,86866200,4610,4610,4610,4610,0
|
|
20230914,134800,86866200,4610,4595,4610,4595,31
|
|
20230914,134700,86723740,4610,4610,4610,4610,0
|
|
20230914,134600,86723740,4610,4610,4610,4610,0
|
|
20230914,134500,86723740,4610,4610,4610,4610,0
|
|
20230914,134400,86723740,4610,4610,4610,4610,0
|
|
20230914,134300,86723740,4610,4610,4610,4610,0
|
|
20230914,134200,86723740,4610,4610,4610,4610,0
|
|
20230914,134100,86723740,4610,4610,4610,4610,1
|
|
20230914,134000,86719130,4615,4615,4615,4615,0
|
|
20230914,133900,86719130,4615,4615,4615,4615,0
|
|
20230914,133800,86719130,4615,4615,4615,4615,0
|
|
20230914,133700,86719130,4615,4615,4615,4615,0
|
|
20230914,133600,86719130,4615,4615,4615,4615,0
|
|
20230914,133500,86719130,4615,4615,4615,4615,0
|
|
20230914,133400,86719130,4615,4615,4615,4615,0
|
|
20230914,133300,86719130,4615,4615,4615,4615,0
|
|
20230914,133200,86719130,4615,4615,4615,4615,1
|
|
20230914,133100,86714515,4595,4595,4595,4595,4
|
|
20230914,133000,86696135,4615,4615,4615,4615,0
|
|
20230914,132900,86696135,4615,4615,4615,4615,0
|
|
20230914,132800,86696135,4615,4615,4615,4615,0
|
|
20230914,132700,86696135,4615,4615,4615,4615,500
|
|
20230914,132600,84388635,4615,4615,4615,4615,0
|
|
20230914,132500,84388635,4615,4615,4615,4615,0
|
|
20230914,132400,84388635,4615,4615,4615,4615,0
|
|
20230914,132300,84388635,4615,4615,4615,4615,0
|
|
20230914,132200,84388635,4615,4615,4615,4615,0
|
|
20230914,132100,84388635,4615,4615,4615,4615,0
|
|
20230914,132000,84388635,4615,4615,4615,4615,0
|
|
20230914,131900,84388635,4615,4615,4615,4615,0
|
|
20230914,131800,84388635,4615,4615,4615,4615,0
|
|
20230914,131700,84388635,4615,4615,4615,4615,1
|
|
20230914,131600,84384020,4595,4595,4595,4595,603
|
|
20230914,131500,81613235,4615,4615,4615,4615,0
|
|
20230914,131400,81613235,4615,4615,4615,4615,1
|
|
20230914,131300,81608620,4615,4615,4615,4615,0
|
|
20230914,131200,81608620,4615,4615,4615,4615,0
|
|
20230914,131100,81608620,4615,4615,4615,4615,0
|
|
20230914,131000,81608620,4615,4615,4615,4615,0
|
|
20230914,130900,81608620,4615,4615,4615,4615,0
|
|
20230914,130800,81608620,4615,4615,4615,4615,0
|
|
20230914,130700,81608620,4615,4615,4615,4615,0
|
|
20230914,130600,81608620,4615,4615,4615,4615,0
|
|
20230914,130500,81608620,4615,4615,4615,4615,0
|
|
20230914,130400,81608620,4615,4615,4615,4615,0
|
|
20230914,130300,81608620,4615,4615,4615,4615,0
|
|
20230914,130200,81608620,4615,4615,4615,4615,0
|
|
20230914,130100,81608620,4615,4615,4615,4615,0
|
|
20230914,130000,81608620,4615,4615,4615,4615,0
|
|
20230914,125900,81608620,4615,4615,4615,4615,0
|
|
20230914,125800,81608620,4615,4615,4615,4615,0
|
|
20230914,125700,81608620,4615,4595,4615,4595,58
|
|
20230914,125600,81342090,4595,4595,4595,4595,833
|
|
20230914,125500,77514455,4615,4615,4615,4615,0
|
|
20230914,125400,77514455,4615,4615,4615,4615,1
|
|
20230914,125300,77509840,4615,4615,4615,4615,0
|
|
20230914,125200,77509840,4615,4615,4615,4615,0
|
|
20230914,125100,77509840,4615,4615,4615,4615,0
|
|
20230914,125000,77509840,4615,4615,4615,4615,0
|
|
20230914,124900,77509840,4615,4615,4615,4615,0
|
|
20230914,124800,77509840,4615,4615,4615,4615,0
|
|
20230914,124700,77509840,4615,4615,4615,4615,0
|
|
20230914,124600,77509840,4615,4615,4615,4615,0
|
|
20230914,124500,77509840,4615,4615,4615,4615,1
|
|
20230914,124400,77505225,4595,4600,4600,4595,2398
|
|
20230914,124300,66481530,4620,4620,4620,4620,1
|
|
20230914,124200,66476910,4595,4595,4595,4595,58
|
|
20230914,124100,66210400,4595,4595,4595,4595,0
|
|
20230914,124000,66210400,4595,4595,4595,4595,0
|
|
20230914,123900,66210400,4595,4610,4610,4590,3797
|
|
20230914,123800,48753165,4625,4625,4625,4625,0
|
|
20230914,123700,48753165,4625,4625,4625,4625,0
|
|
20230914,123600,48753165,4625,4625,4625,4625,0
|
|
20230914,123500,48753165,4625,4625,4625,4625,0
|
|
20230914,123400,48753165,4625,4625,4625,4625,0
|
|
20230914,123300,48753165,4625,4625,4625,4625,200
|
|
20230914,123200,47828165,4625,4625,4625,4625,0
|
|
20230914,123100,47828165,4625,4625,4625,4625,0
|
|
20230914,123000,47828165,4625,4625,4625,4625,0
|
|
20230914,122900,47828165,4625,4625,4625,4625,0
|
|
20230914,122800,47828165,4625,4625,4625,4625,0
|
|
20230914,122700,47828165,4625,4625,4625,4625,0
|
|
20230914,122600,47828165,4625,4625,4625,4625,0
|
|
20230914,122500,47828165,4625,4625,4625,4625,0
|
|
20230914,122400,47828165,4625,4625,4625,4625,0
|
|
20230914,122300,47828165,4625,4625,4625,4625,0
|
|
20230914,122200,47828165,4625,4625,4625,4625,0
|
|
20230914,122100,47828165,4625,4625,4625,4625,0
|
|
20230914,122000,47828165,4625,4625,4625,4625,0
|
|
20230914,121900,47828165,4625,4625,4625,4625,0
|
|
20230914,121800,47828165,4625,4625,4625,4625,1
|
|
20230914,121700,47823540,4610,4610,4610,4610,0
|
|
20230914,121600,47823540,4610,4625,4625,4610,29
|
|
20230914,121500,47689835,4610,4610,4610,4610,0
|
|
20230914,121400,47689835,4610,4610,4610,4610,0
|
|
20230914,121300,47689835,4610,4610,4610,4610,0
|
|
20230914,121200,47689835,4610,4625,4625,4610,228
|
|
20230914,121100,46638740,4625,4625,4625,4625,0
|
|
20230914,121000,46638740,4625,4625,4625,4625,0
|
|
20230914,120900,46638740,4625,4625,4625,4625,0
|
|
20230914,120800,46638740,4625,4625,4625,4625,0
|
|
20230914,120700,46638740,4625,4625,4625,4625,0
|
|
20230914,120600,46638740,4625,4625,4625,4625,0
|
|
20230914,120500,46638740,4625,4625,4625,4625,0
|
|
20230914,120400,46638740,4625,4625,4625,4625,0
|
|
20230914,120300,46638740,4625,4625,4625,4625,0
|
|
20230914,120200,46638740,4625,4625,4625,4625,0
|
|
20230914,120100,46638740,4625,4625,4625,4625,0
|
|
20230914,120000,46638740,4625,4625,4625,4625,0
|
|
20230914,115900,46638740,4625,4625,4625,4625,0
|
|
20230914,115800,46638740,4625,4625,4625,4625,0
|
|
20230914,115700,46638740,4625,4625,4625,4625,0
|
|
20230914,115600,46638740,4625,4625,4625,4625,1
|
|
20230914,115500,46634115,4610,4610,4610,4610,1
|
|
20230914,115400,46629505,4630,4630,4630,4630,0
|
|
20230914,115300,46629505,4630,4630,4630,4630,0
|
|
20230914,115200,46629505,4630,4630,4630,4630,0
|
|
20230914,115100,46629505,4630,4630,4630,4630,0
|
|
20230914,115000,46629505,4630,4630,4630,4630,0
|
|
20230914,114900,46629505,4630,4630,4630,4630,0
|
|
20230914,114800,46629505,4630,4630,4630,4630,0
|
|
20230914,114700,46629505,4630,4630,4630,4630,0
|
|
20230914,114600,46629505,4630,4630,4630,4630,0
|
|
20230914,114500,46629505,4630,4630,4630,4630,1
|
|
20230914,114400,46624875,4610,4610,4610,4610,0
|
|
20230914,114300,46624875,4610,4610,4610,4610,133
|
|
20230914,114200,46011745,4630,4630,4630,4630,0
|
|
20230914,114100,46011745,4630,4610,4630,4610,421
|
|
20230914,114000,44070915,4630,4630,4630,4630,0
|
|
20230914,113900,44070915,4630,4630,4630,4630,0
|
|
20230914,113800,44070915,4630,4630,4630,4630,0
|
|
20230914,113700,44070915,4630,4630,4630,4630,0
|
|
20230914,113600,44070915,4630,4630,4630,4630,0
|
|
20230914,113500,44070915,4630,4630,4630,4630,1
|
|
20230914,113400,44066285,4600,4600,4600,4600,6
|
|
20230914,113300,44038685,4630,4630,4630,4630,1
|
|
20230914,113200,44034055,4620,4620,4620,4620,0
|
|
20230914,113100,44034055,4620,4620,4620,4620,0
|
|
20230914,113000,44034055,4620,4620,4620,4620,1
|
|
20230914,112900,44029435,4620,4620,4620,4620,0
|
|
20230914,112800,44029435,4620,4620,4620,4620,0
|
|
20230914,112700,44029435,4620,4620,4620,4620,3
|
|
20230914,112600,44015575,4595,4615,4615,4595,500
|
|
20230914,112500,41710575,4630,4630,4630,4630,0
|
|
20230914,112400,41710575,4630,4630,4630,4630,0
|
|
20230914,112300,41710575,4630,4630,4630,4630,726
|
|
20230914,112200,38349195,4630,4630,4630,4630,0
|
|
20230914,112100,38349195,4630,4630,4630,4630,0
|
|
20230914,112000,38349195,4630,4630,4630,4630,0
|
|
20230914,111900,38349195,4630,4630,4630,4630,401
|
|
20230914,111800,36492565,4630,4630,4630,4630,0
|
|
20230914,111700,36492565,4630,4630,4630,4630,0
|
|
20230914,111600,36492565,4630,4630,4630,4630,1
|
|
20230914,111500,36487935,4630,4630,4630,4630,0
|
|
20230914,111400,36487935,4630,4630,4630,4630,0
|
|
20230914,111300,36487935,4630,4630,4630,4630,0
|
|
20230914,111200,36487935,4630,4630,4630,4630,24
|
|
20230914,111100,36376815,4630,4630,4630,4630,0
|
|
20230914,111000,36376815,4630,4630,4630,4630,0
|
|
20230914,110900,36376815,4630,4630,4630,4630,0
|
|
20230914,110800,36376815,4630,4630,4630,4630,0
|
|
20230914,110700,36376815,4630,4630,4630,4630,0
|
|
20230914,110600,36376815,4630,4630,4630,4630,0
|
|
20230914,110500,36376815,4630,4630,4630,4630,104
|
|
20230914,110400,35895295,4630,4630,4630,4630,0
|
|
20230914,110300,35895295,4630,4630,4630,4630,0
|
|
20230914,110200,35895295,4630,4630,4630,4630,0
|
|
20230914,110100,35895295,4630,4630,4630,4630,0
|
|
20230914,110000,35895295,4630,4630,4630,4630,1
|
|
20230914,105900,35890665,4610,4610,4610,4610,0
|
|
20230914,105800,35890665,4610,4610,4610,4610,0
|
|
20230914,105700,35890665,4610,4610,4610,4610,57
|
|
20230914,105600,35627895,4640,4640,4640,4640,0
|
|
20230914,105500,35627895,4640,4640,4640,4640,0
|
|
20230914,105400,35627895,4640,4640,4640,4640,0
|
|
20230914,105300,35627895,4640,4640,4640,4640,0
|
|
20230914,105200,35627895,4640,4635,4640,4635,10
|
|
20230914,105100,35581540,4610,4610,4610,4610,108
|
|
20230914,105000,35083660,4630,4630,4630,4630,64
|
|
20230914,104900,34787340,4630,4630,4630,4630,1
|
|
20230914,104800,34782710,4630,4630,4630,4630,0
|
|
20230914,104700,34782710,4630,4630,4630,4630,1
|
|
20230914,104600,34778080,4625,4625,4625,4625,164
|
|
20230914,104500,34019580,4625,4625,4625,4625,0
|
|
20230914,104400,34019580,4625,4625,4625,4625,0
|
|
20230914,104300,34019580,4625,4625,4625,4625,0
|
|
20230914,104200,34019580,4625,4625,4625,4625,0
|
|
20230914,104100,34019580,4625,4625,4625,4625,20
|
|
20230914,104000,33927080,4625,4625,4625,4625,1
|
|
20230914,103900,33922455,4610,4610,4610,4610,21
|
|
20230914,103800,33825645,4625,4625,4625,4625,0
|
|
20230914,103700,33825645,4625,4625,4625,4625,0
|
|
20230914,103600,33825645,4625,4625,4625,4625,0
|
|
20230914,103500,33825645,4625,4625,4625,4625,0
|
|
20230914,103400,33825645,4625,4625,4625,4625,1
|
|
20230914,103300,33821020,4610,4610,4610,4610,0
|
|
20230914,103200,33821020,4610,4610,4610,4610,100
|
|
20230914,103100,33360020,4625,4625,4625,4625,0
|
|
20230914,103000,33360020,4625,4625,4625,4625,50
|
|
20230914,102900,33128770,4625,4625,4625,4625,2
|
|
20230914,102800,33119520,4620,4610,4620,4610,854
|
|
20230914,102700,29178640,4600,4610,4610,4600,1051
|
|
20230914,102600,24334040,4610,4610,4610,4610,1
|
|
20230914,102500,24329430,4600,4600,4600,4600,0
|
|
20230914,102400,24329430,4600,4600,4600,4600,0
|
|
20230914,102300,24329430,4600,4600,4600,4600,153
|
|
20230914,102200,23625630,4600,4600,4600,4600,0
|
|
20230914,102100,23625630,4600,4600,4600,4600,0
|
|
20230914,102000,23625630,4600,4600,4600,4600,402
|
|
20230914,101900,21776430,4590,4600,4600,4590,505
|
|
20230914,101800,19453970,4610,4610,4610,4610,0
|
|
20230914,101700,19453970,4610,4610,4610,4610,0
|
|
20230914,101600,19453970,4610,4610,4610,4610,0
|
|
20230914,101500,19453970,4610,4610,4610,4610,0
|
|
20230914,101400,19453970,4610,4610,4610,4610,1
|
|
20230914,101300,19449360,4600,4600,4600,4600,55
|
|
20230914,101200,19196360,4610,4610,4610,4610,0
|
|
20230914,101100,19196360,4610,4600,4610,4600,501
|
|
20230914,101000,16891750,4610,4610,4610,4610,0
|
|
20230914,100900,16891750,4610,4610,4610,4610,1
|
|
20230914,100800,16887140,4600,4600,4600,4600,1000
|
|
20230914,100700,12287140,4600,4600,4600,4600,0
|
|
20230914,100600,12287140,4600,4600,4600,4600,0
|
|
20230914,100500,12287140,4600,4600,4600,4600,1
|
|
20230914,100400,12282540,4590,4590,4590,4590,0
|
|
20230914,100300,12282540,4590,4590,4590,4590,0
|
|
20230914,100200,12282540,4590,4590,4590,4590,0
|
|
20230914,100100,12282540,4590,4590,4590,4590,27
|
|
20230914,100000,12158610,4600,4600,4600,4600,1
|
|
20230914,095900,12154010,4590,4590,4590,4590,0
|
|
20230914,095800,12154010,4590,4590,4590,4590,150
|
|
20230914,095700,11465510,4590,4600,4600,4590,292
|
|
20230914,095600,10122590,4610,4610,4610,4610,0
|
|
20230914,095500,10122590,4610,4610,4610,4610,0
|
|
20230914,095400,10122590,4610,4610,4610,4610,0
|
|
20230914,095300,10122590,4610,4610,4610,4610,1
|
|
20230914,095200,10117980,4590,4590,4590,4590,0
|
|
20230914,095100,10117980,4590,4610,4610,4590,217
|
|
20230914,095000,9121930,4600,4600,4600,4600,0
|
|
20230914,094900,9121930,4600,4600,4600,4600,0
|
|
20230914,094800,9121930,4600,4600,4600,4600,0
|
|
20230914,094700,9121930,4600,4600,4600,4600,0
|
|
20230914,094600,9121930,4600,4600,4600,4600,0
|
|
20230914,094500,9121930,4600,4600,4600,4600,0
|
|
20230914,094400,9121930,4600,4600,4600,4600,0
|
|
20230914,094300,9121930,4600,4600,4600,4600,0
|
|
20230914,094200,9121930,4600,4600,4600,4600,0
|
|
20230914,094100,9121930,4600,4600,4600,4600,216
|
|
20230914,094000,8128330,4600,4600,4600,4600,0
|
|
20230914,093900,8128330,4600,4600,4600,4600,0
|
|
20230914,093800,8128330,4600,4600,4600,4600,0
|
|
20230914,093700,8128330,4600,4600,4600,4600,0
|
|
20230914,093600,8128330,4600,4600,4600,4600,1
|
|
20230914,093500,8123730,4600,4600,4600,4600,170
|
|
20230914,093400,7341730,4605,4605,4605,4605,0
|
|
20230914,093300,7341730,4605,4605,4605,4605,0
|
|
20230914,093200,7341730,4605,4605,4605,4605,0
|
|
20230914,093100,7341730,4605,4605,4605,4605,8
|
|
20230914,093000,7304890,4605,4605,4605,4605,1
|
|
20230914,092900,7300285,4580,4580,4580,4580,0
|
|
20230914,092800,7300285,4580,4580,4580,4580,0
|
|
20230914,092700,7300285,4580,4585,4585,4580,252
|
|
20230914,092600,6146115,4585,4585,4585,4585,0
|
|
20230914,092500,6146115,4585,4585,4585,4585,0
|
|
20230914,092400,6146115,4585,4600,4610,4585,43
|
|
20230914,092300,5948760,4600,4600,4600,4600,5
|
|
20230914,092200,5925760,4605,4605,4605,4605,0
|
|
20230914,092100,5925760,4605,4605,4605,4605,0
|
|
20230914,092000,5925760,4605,4605,4605,4605,0
|
|
20230914,091900,5925760,4605,4605,4605,4605,0
|
|
20230914,091800,5925760,4605,4605,4605,4580,170
|
|
20230914,091700,5145240,4605,4605,4605,4605,43
|
|
20230914,091600,4947225,4600,4600,4600,4600,0
|
|
20230914,091500,4947225,4600,4600,4600,4600,0
|
|
20230914,091400,4947225,4600,4600,4600,4600,0
|
|
20230914,091300,4947225,4600,4600,4600,4600,612
|
|
20230914,091200,2132025,4585,4585,4585,4585,0
|
|
20230914,091100,2132025,4585,4585,4585,4585,199
|
|
20230914,091000,1219610,4585,4585,4585,4585,32
|
|
20230914,090900,1072890,4585,4585,4585,4585,200
|
|
20230914,090800,155890,4580,4580,4580,4580,0
|
|
20230914,090700,155890,4580,4580,4580,4580,4
|
|
20230914,090600,137570,4585,4585,4585,4585,0
|
|
20230914,090500,137570,4585,4595,4595,4585,4
|
|
20230914,090400,119210,4585,4585,4585,4585,1
|
|
20230914,090300,114625,4585,4585,4585,4585,0
|
|
20230914,090200,114625,4585,4585,4585,4585,0
|
|
20230914,090100,114625,4585,4585,4585,4585,0
|
|
20230914,090000,114625,4585,4585,4585,4585,25
|