598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185500,213775980,4285,4285,4285,4285,828
|
|
20230906,185400,213775980,4285,4285,4285,4285,0
|
|
20230906,185300,213775980,4285,4285,4285,4285,0
|
|
20230906,185200,213775980,4285,4285,4285,4285,0
|
|
20230906,185100,213775980,4285,4285,4285,4285,0
|
|
20230906,185000,213775980,4285,4285,4285,4285,0
|
|
20230906,184900,213775980,4285,4285,4285,4285,0
|
|
20230906,184800,213775980,4285,4285,4285,4285,0
|
|
20230906,184700,213775980,4285,4285,4285,4285,0
|
|
20230906,184600,213775980,4285,4285,4285,4285,0
|
|
20230906,184500,213775980,4285,4285,4285,4285,0
|
|
20230906,184400,213775980,4285,4285,4285,4285,0
|
|
20230906,184300,213775980,4285,4285,4285,4285,0
|
|
20230906,184200,213775980,4285,4285,4285,4285,0
|
|
20230906,184100,213775980,4285,4285,4285,4285,0
|
|
20230906,184000,213775980,4285,4285,4285,4285,0
|
|
20230906,183900,213775980,4285,4285,4285,4285,0
|
|
20230906,183800,213775980,4285,4285,4285,4285,0
|
|
20230906,183700,213775980,4285,4285,4285,4285,0
|
|
20230906,183600,213775980,4285,4285,4285,4285,0
|
|
20230906,183500,213775980,4285,4285,4285,4285,0
|
|
20230906,183400,213775980,4285,4285,4285,4285,0
|
|
20230906,183300,213775980,4285,4285,4285,4285,0
|
|
20230906,183200,213775980,4285,4285,4285,4285,0
|
|
20230906,183100,213775980,4285,4285,4285,4285,0
|
|
20230906,183000,213775980,4285,4285,4285,4285,0
|
|
20230906,182900,213775980,4285,4285,4285,4285,0
|
|
20230906,182800,213775980,4285,4285,4285,4285,0
|
|
20230906,182700,213775980,4285,4285,4285,4285,0
|
|
20230906,182600,213775980,4285,4285,4285,4285,0
|
|
20230906,182500,213775980,4285,4285,4285,4285,828
|
|
20230906,182400,213775980,4285,4285,4285,4285,0
|
|
20230906,182300,213775980,4285,4285,4285,4285,0
|
|
20230906,182200,213775980,4285,4285,4285,4285,0
|
|
20230906,182100,213775980,4285,4285,4285,4285,0
|
|
20230906,182000,213775980,4285,4285,4285,4285,0
|
|
20230906,181900,213775980,4285,4285,4285,4285,0
|
|
20230906,181800,213775980,4285,4285,4285,4285,0
|
|
20230906,181700,213775980,4285,4285,4285,4285,0
|
|
20230906,181600,213775980,4285,4285,4285,4285,0
|
|
20230906,181500,213775980,4285,4285,4285,4285,0
|
|
20230906,181400,213775980,4285,4285,4285,4285,0
|
|
20230906,181300,213775980,4285,4285,4285,4285,0
|
|
20230906,181200,213775980,4285,4285,4285,4285,0
|
|
20230906,181100,213775980,4285,4285,4285,4285,0
|
|
20230906,181000,213775980,4285,4285,4285,4285,0
|
|
20230906,180900,213775980,4285,4285,4285,4285,0
|
|
20230906,180800,213775980,4285,4285,4285,4285,0
|
|
20230906,180700,213775980,4285,4285,4285,4285,0
|
|
20230906,180600,213775980,4285,4285,4285,4285,0
|
|
20230906,180500,213775980,4285,4285,4285,4285,0
|
|
20230906,180400,213775980,4285,4285,4285,4285,0
|
|
20230906,180300,213775980,4285,4285,4285,4285,0
|
|
20230906,180200,213775980,4285,4285,4285,4285,0
|
|
20230906,180100,213775980,4285,4285,4285,4285,0
|
|
20230906,180000,213775980,4285,4285,4285,4285,0
|
|
20230906,175900,213775980,4285,4285,4285,4285,0
|
|
20230906,175800,213775980,4285,4285,4285,4285,0
|
|
20230906,175700,213775980,4285,4285,4285,4285,0
|
|
20230906,175600,213775980,4285,4285,4285,4285,0
|
|
20230906,175500,213775980,4285,4285,4285,4285,828
|
|
20230906,175400,213775980,4285,4285,4285,4285,0
|
|
20230906,175300,213775980,4285,4285,4285,4285,0
|
|
20230906,175200,213775980,4285,4285,4285,4285,0
|
|
20230906,175100,213775980,4285,4285,4285,4285,0
|
|
20230906,175000,213775980,4285,4285,4285,4285,0
|
|
20230906,174900,213775980,4285,4285,4285,4285,0
|
|
20230906,174800,213775980,4285,4285,4285,4285,0
|
|
20230906,174700,213775980,4285,4285,4285,4285,0
|
|
20230906,174600,213775980,4285,4285,4285,4285,0
|
|
20230906,174500,213775980,4285,4285,4285,4285,0
|
|
20230906,174400,213775980,4285,4285,4285,4285,0
|
|
20230906,174300,213775980,4285,4285,4285,4285,0
|
|
20230906,174200,213775980,4285,4285,4285,4285,0
|
|
20230906,174100,213775980,4285,4285,4285,4285,0
|
|
20230906,174000,213775980,4285,4285,4285,4285,0
|
|
20230906,173900,213775980,4285,4285,4285,4285,0
|
|
20230906,173800,213775980,4285,4285,4285,4285,0
|
|
20230906,173700,213775980,4285,4285,4285,4285,0
|
|
20230906,173600,213775980,4285,4285,4285,4285,0
|
|
20230906,173500,213775980,4285,4285,4285,4285,0
|
|
20230906,173400,213775980,4285,4285,4285,4285,0
|
|
20230906,173300,213775980,4285,4285,4285,4285,0
|
|
20230906,173200,213775980,4285,4285,4285,4285,0
|
|
20230906,173100,213775980,4285,4285,4285,4285,0
|
|
20230906,173000,213775980,4285,4285,4285,4285,0
|
|
20230906,172900,213775980,4285,4285,4285,4285,0
|
|
20230906,172800,213775980,4285,4285,4285,4285,0
|
|
20230906,172700,213775980,4285,4285,4285,4285,0
|
|
20230906,172600,213775980,4285,4285,4285,4285,0
|
|
20230906,172500,213775980,4285,4285,4285,4285,828
|
|
20230906,172400,213775980,4285,4285,4285,4285,0
|
|
20230906,172300,213775980,4285,4285,4285,4285,0
|
|
20230906,172200,213775980,4285,4285,4285,4285,0
|
|
20230906,172100,213775980,4285,4285,4285,4285,0
|
|
20230906,172000,213775980,4285,4285,4285,4285,0
|
|
20230906,171900,213775980,4285,4285,4285,4285,0
|
|
20230906,171800,213775980,4285,4285,4285,4285,0
|
|
20230906,171700,213775980,4285,4285,4285,4285,0
|
|
20230906,171600,213775980,4285,4285,4285,4285,0
|
|
20230906,171500,213775980,4285,4285,4285,4285,0
|
|
20230906,171400,213775980,4285,4285,4285,4285,0
|
|
20230906,171300,213775980,4285,4285,4285,4285,0
|
|
20230906,171200,213775980,4285,4285,4285,4285,0
|
|
20230906,171100,213775980,4285,4285,4285,4285,0
|
|
20230906,171000,213775980,4285,4285,4285,4285,0
|
|
20230906,170900,213775980,4285,4285,4285,4285,0
|
|
20230906,170800,213775980,4285,4285,4285,4285,0
|
|
20230906,170700,213775980,4285,4285,4285,4285,0
|
|
20230906,170600,213775980,4285,4285,4285,4285,0
|
|
20230906,170500,213775980,4285,4285,4285,4285,0
|
|
20230906,170400,213775980,4285,4285,4285,4285,0
|
|
20230906,170300,213775980,4285,4285,4285,4285,0
|
|
20230906,170200,213775980,4285,4285,4285,4285,0
|
|
20230906,170100,213775980,4285,4285,4285,4285,0
|
|
20230906,170000,213775980,4285,4285,4285,4285,0
|
|
20230906,165900,213775980,4285,4285,4285,4285,0
|
|
20230906,165800,213775980,4285,4285,4285,4285,0
|
|
20230906,165700,213775980,4285,4285,4285,4285,0
|
|
20230906,165600,213775980,4285,4285,4285,4285,0
|
|
20230906,165500,213775980,4285,4285,4285,4285,828
|
|
20230906,165400,213775980,4285,4285,4285,4285,0
|
|
20230906,165300,213775980,4285,4285,4285,4285,0
|
|
20230906,165200,213775980,4285,4285,4285,4285,0
|
|
20230906,165100,213775980,4285,4285,4285,4285,0
|
|
20230906,165000,213775980,4285,4285,4285,4285,0
|
|
20230906,164900,213775980,4285,4285,4285,4285,0
|
|
20230906,164800,213775980,4285,4285,4285,4285,0
|
|
20230906,164700,213775980,4285,4285,4285,4285,0
|
|
20230906,164600,213775980,4285,4285,4285,4285,0
|
|
20230906,164500,213775980,4285,4285,4285,4285,0
|
|
20230906,164400,213775980,4285,4285,4285,4285,0
|
|
20230906,164300,213775980,4285,4285,4285,4285,0
|
|
20230906,164200,213775980,4285,4285,4285,4285,0
|
|
20230906,164100,213775980,4285,4285,4285,4285,0
|
|
20230906,164000,213775980,4285,4285,4285,4285,0
|
|
20230906,163900,213775980,4285,4285,4285,4285,0
|
|
20230906,163800,213775980,4285,4285,4285,4285,0
|
|
20230906,163700,213775980,4285,4285,4285,4285,0
|
|
20230906,163600,213775980,4285,4285,4285,4285,0
|
|
20230906,163500,213775980,4285,4285,4285,4285,0
|
|
20230906,163400,213775980,4285,4285,4285,4285,0
|
|
20230906,163300,213775980,4285,4285,4285,4285,0
|
|
20230906,163200,213775980,4285,4285,4285,4285,0
|
|
20230906,163100,213775980,4285,4285,4285,4285,0
|
|
20230906,163000,213775980,4285,4285,4285,4285,0
|
|
20230906,162900,213775980,4285,4285,4285,4285,0
|
|
20230906,162800,213775980,4285,4285,4285,4285,0
|
|
20230906,162700,213775980,4285,4285,4285,4285,0
|
|
20230906,162600,213775980,4285,4285,4285,4285,0
|
|
20230906,162500,213775980,4285,4285,4285,4285,828
|
|
20230906,162400,213775980,4285,4285,4285,4285,0
|
|
20230906,162300,213775980,4285,4285,4285,4285,0
|
|
20230906,162200,213775980,4285,4285,4285,4285,0
|
|
20230906,162100,213775980,4285,4285,4285,4285,0
|
|
20230906,162000,213775980,4285,4285,4285,4285,0
|
|
20230906,161900,213775980,4285,4285,4285,4285,0
|
|
20230906,161800,213775980,4285,4285,4285,4285,0
|
|
20230906,161700,213775980,4285,4285,4285,4285,0
|
|
20230906,161600,213775980,4285,4285,4285,4285,0
|
|
20230906,161500,213775980,4285,4285,4285,4285,0
|
|
20230906,161400,213775980,4285,4285,4285,4285,0
|
|
20230906,161300,213775980,4285,4285,4285,4285,0
|
|
20230906,161200,213775980,4285,4285,4285,4285,0
|
|
20230906,161100,213775980,4285,4285,4285,4285,0
|
|
20230906,161000,213775980,4285,4285,4285,4285,0
|
|
20230906,160900,213775980,4285,4285,4285,4285,0
|
|
20230906,160800,213775980,4285,4285,4285,4285,0
|
|
20230906,160700,213775980,4285,4285,4285,4285,0
|
|
20230906,160600,213775980,4285,4285,4285,4285,0
|
|
20230906,160500,213775980,4285,4285,4285,4285,0
|
|
20230906,160400,213775980,4285,4285,4285,4285,0
|
|
20230906,160300,213775980,4285,4285,4285,4285,0
|
|
20230906,160200,213775980,4285,4285,4285,4285,0
|
|
20230906,160100,213775980,4285,4285,4285,4285,0
|
|
20230906,160000,213775980,4285,4285,4285,4285,0
|
|
20230906,155900,213775980,4285,4285,4285,4285,0
|
|
20230906,155800,213775980,4285,4285,4285,4285,0
|
|
20230906,155700,213775980,4285,4285,4285,4285,0
|
|
20230906,155600,213775980,4285,4285,4285,4285,0
|
|
20230906,155500,213775980,4285,4285,4285,4285,828
|
|
20230906,155400,213775980,4285,4285,4285,4285,0
|
|
20230906,155300,213775980,4285,4285,4285,4285,0
|
|
20230906,155200,213775980,4285,4285,4285,4285,0
|
|
20230906,155100,213775980,4285,4285,4285,4285,0
|
|
20230906,155000,213775980,4285,4285,4285,4285,0
|
|
20230906,154900,213775980,4285,4285,4285,4285,0
|
|
20230906,154800,213775980,4285,4285,4285,4285,0
|
|
20230906,154700,213775980,4285,4285,4285,4285,0
|
|
20230906,154600,213775980,4285,4285,4285,4285,0
|
|
20230906,154500,213775980,4285,4285,4285,4285,0
|
|
20230906,154400,213775980,4285,4285,4285,4285,0
|
|
20230906,154300,213775980,4285,4285,4285,4285,0
|
|
20230906,154200,213775980,4285,4285,4285,4285,0
|
|
20230906,154100,213775980,4285,4285,4285,4285,0
|
|
20230906,154000,213775980,4285,4285,4285,4285,0
|
|
20230906,153900,213775980,4285,4285,4285,4285,0
|
|
20230906,153800,213775980,4285,4285,4285,4285,0
|
|
20230906,153700,213775980,4285,4285,4285,4285,0
|
|
20230906,153600,213775980,4285,4285,4285,4285,0
|
|
20230906,153500,213775980,4285,4285,4285,4285,0
|
|
20230906,153400,213775980,4285,4285,4285,4285,0
|
|
20230906,153300,213775980,4285,4285,4285,4285,0
|
|
20230906,153200,213775980,4285,4285,4285,4285,0
|
|
20230906,153100,213775980,4285,4285,4285,4285,0
|
|
20230906,153000,213775980,4285,4285,4285,4285,828
|
|
20230906,152900,210228000,4295,4295,4295,4295,0
|
|
20230906,152800,210228000,4295,4295,4295,4295,0
|
|
20230906,152700,210228000,4295,4295,4295,4295,0
|
|
20230906,152600,210228000,4295,4295,4295,4295,0
|
|
20230906,152500,210228000,4295,4295,4295,4295,0
|
|
20230906,152400,210228000,4295,4295,4295,4295,0
|
|
20230906,152300,210228000,4295,4295,4295,4295,0
|
|
20230906,152200,210228000,4295,4295,4295,4295,0
|
|
20230906,152100,210228000,4295,4295,4295,4295,0
|
|
20230906,152000,210228000,4295,4295,4295,4295,0
|
|
20230906,151900,210228000,4295,4295,4295,4295,0
|
|
20230906,151800,210228000,4295,4285,4295,4285,729
|
|
20230906,151700,207102275,4280,4280,4280,4280,3289
|
|
20230906,151600,193025355,4280,4285,4285,4280,1207
|
|
20230906,151500,187859255,4290,4285,4290,4285,201
|
|
20230906,151400,186997965,4290,4290,4290,4290,63
|
|
20230906,151300,186727695,4285,4285,4285,4285,513
|
|
20230906,151200,184529490,4290,4290,4290,4290,0
|
|
20230906,151100,184529490,4290,4290,4290,4290,120
|
|
20230906,151000,184014690,4290,4295,4295,4290,1195
|
|
20230906,150900,178882585,4300,4300,4300,4300,0
|
|
20230906,150800,178882585,4300,4300,4300,4300,0
|
|
20230906,150700,178882585,4300,4300,4300,4300,50
|
|
20230906,150600,178667585,4300,4295,4300,4295,353
|
|
20230906,150500,177151375,4295,4295,4295,4295,6
|
|
20230906,150400,177125605,4295,4295,4295,4295,0
|
|
20230906,150300,177125605,4295,4295,4295,4295,0
|
|
20230906,150200,177125605,4295,4295,4295,4295,0
|
|
20230906,150100,177125605,4295,4295,4295,4295,1
|
|
20230906,150000,177121310,4295,4295,4295,4295,100
|
|
20230906,145900,176691810,4295,4295,4295,4295,0
|
|
20230906,145800,176691810,4295,4295,4295,4295,0
|
|
20230906,145700,176691810,4295,4295,4295,4295,9
|
|
20230906,145600,176653155,4295,4295,4295,4295,0
|
|
20230906,145500,176653155,4295,4295,4295,4295,709
|
|
20230906,145400,173608000,4300,4300,4300,4300,0
|
|
20230906,145300,173608000,4300,4300,4300,4300,0
|
|
20230906,145200,173608000,4300,4300,4300,4300,0
|
|
20230906,145100,173608000,4300,4300,4300,4300,12
|
|
20230906,145000,173556400,4300,4300,4300,4300,0
|
|
20230906,144900,173556400,4300,4300,4300,4300,0
|
|
20230906,144800,173556400,4300,4300,4300,4300,0
|
|
20230906,144700,173556400,4300,4305,4305,4300,950
|
|
20230906,144600,169470885,4305,4305,4305,4305,1
|
|
20230906,144500,169466580,4305,4305,4305,4305,500
|
|
20230906,144400,167314080,4305,4305,4305,4305,50
|
|
20230906,144300,167098830,4305,4305,4305,4305,23
|
|
20230906,144200,166999815,4320,4320,4320,4320,0
|
|
20230906,144100,166999815,4320,4320,4320,4320,0
|
|
20230906,144000,166999815,4320,4320,4320,4320,0
|
|
20230906,143900,166999815,4320,4320,4320,4320,0
|
|
20230906,143800,166999815,4320,4320,4320,4320,0
|
|
20230906,143700,166999815,4320,4320,4320,4320,0
|
|
20230906,143600,166999815,4320,4320,4320,4320,0
|
|
20230906,143500,166999815,4320,4320,4320,4320,0
|
|
20230906,143400,166999815,4320,4320,4320,4320,0
|
|
20230906,143300,166999815,4320,4320,4320,4320,0
|
|
20230906,143200,166999815,4320,4320,4320,4320,0
|
|
20230906,143100,166999815,4320,4320,4320,4320,0
|
|
20230906,143000,166999815,4320,4320,4320,4320,0
|
|
20230906,142900,166999815,4320,4320,4320,4300,3260
|
|
20230906,142800,152962990,4320,4320,4320,4320,0
|
|
20230906,142700,152962990,4320,4320,4320,4320,303
|
|
20230906,142600,151654030,4320,4315,4320,4315,3
|
|
20230906,142500,151641080,4320,4320,4320,4320,0
|
|
20230906,142400,151641080,4320,4320,4320,4320,1
|
|
20230906,142300,151636760,4320,4320,4320,4320,240
|
|
20230906,142200,150599960,4310,4310,4310,4310,0
|
|
20230906,142100,150599960,4310,4310,4310,4310,0
|
|
20230906,142000,150599960,4310,4310,4310,4310,1
|
|
20230906,141900,150595650,4310,4310,4310,4310,5
|
|
20230906,141800,150574100,4325,4320,4325,4320,50
|
|
20230906,141700,150357865,4325,4315,4325,4315,106
|
|
20230906,141600,149899445,4310,4310,4310,4310,0
|
|
20230906,141500,149899445,4310,4320,4320,4310,23
|
|
20230906,141400,149800095,4320,4320,4320,4320,0
|
|
20230906,141300,149800095,4320,4320,4320,4320,8
|
|
20230906,141200,149765535,4325,4325,4325,4325,0
|
|
20230906,141100,149765535,4325,4310,4325,4310,13
|
|
20230906,141000,149709470,4325,4310,4325,4310,216
|
|
20230906,140900,148776100,4310,4310,4310,4310,2
|
|
20230906,140800,148767480,4310,4310,4310,4310,0
|
|
20230906,140700,148767480,4310,4310,4310,4310,0
|
|
20230906,140600,148767480,4310,4310,4310,4310,2
|
|
20230906,140500,148758860,4315,4315,4315,4315,15
|
|
20230906,140400,148694135,4310,4310,4310,4310,0
|
|
20230906,140300,148694135,4310,4310,4310,4310,0
|
|
20230906,140200,148694135,4310,4310,4310,4310,0
|
|
20230906,140100,148694135,4310,4310,4310,4310,1
|
|
20230906,140000,148689825,4310,4310,4310,4310,0
|
|
20230906,135900,148689825,4310,4310,4310,4310,0
|
|
20230906,135800,148689825,4310,4310,4310,4310,0
|
|
20230906,135700,148689825,4310,4310,4310,4310,0
|
|
20230906,135600,148689825,4310,4310,4310,4310,0
|
|
20230906,135500,148689825,4310,4310,4310,4310,0
|
|
20230906,135400,148689825,4310,4310,4310,4310,0
|
|
20230906,135300,148689825,4310,4310,4310,4310,18
|
|
20230906,135200,148612245,4325,4325,4325,4325,0
|
|
20230906,135100,148612245,4325,4315,4325,4315,232
|
|
20230906,135000,147608905,4310,4310,4310,4310,164
|
|
20230906,134900,146902065,4310,4310,4310,4310,0
|
|
20230906,134800,146902065,4310,4310,4310,4310,99
|
|
20230906,134700,146475375,4300,4305,4305,4300,11
|
|
20230906,134600,146428025,4310,4310,4310,4310,294
|
|
20230906,134500,145160885,4310,4310,4310,4310,0
|
|
20230906,134400,145160885,4310,4310,4310,4310,0
|
|
20230906,134300,145160885,4310,4310,4310,4310,0
|
|
20230906,134200,145160885,4310,4310,4310,4310,0
|
|
20230906,134100,145160885,4310,4310,4310,4310,0
|
|
20230906,134000,145160885,4310,4310,4310,4310,0
|
|
20230906,133900,145160885,4310,4310,4310,4310,0
|
|
20230906,133800,145160885,4310,4310,4310,4310,7
|
|
20230906,133700,145130715,4300,4300,4300,4300,0
|
|
20230906,133600,145130715,4300,4300,4300,4300,0
|
|
20230906,133500,145130715,4300,4300,4300,4300,348
|
|
20230906,133400,143634315,4300,4300,4300,4300,80
|
|
20230906,133300,143290315,4295,4295,4295,4295,500
|
|
20230906,133200,141142815,4295,4295,4295,4295,10
|
|
20230906,133100,141099865,4295,4300,4300,4295,275
|
|
20230906,133000,139917415,4300,4300,4300,4300,0
|
|
20230906,132900,139917415,4300,4300,4300,4300,0
|
|
20230906,132800,139917415,4300,4300,4300,4300,0
|
|
20230906,132700,139917415,4300,4300,4300,4300,0
|
|
20230906,132600,139917415,4300,4300,4300,4300,17
|
|
20230906,132500,139844315,4300,4300,4300,4300,0
|
|
20230906,132400,139844315,4300,4300,4300,4300,2
|
|
20230906,132300,139835715,4310,4310,4310,4310,0
|
|
20230906,132200,139835715,4310,4310,4310,4310,0
|
|
20230906,132100,139835715,4310,4310,4310,4310,0
|
|
20230906,132000,139835715,4310,4310,4310,4310,0
|
|
20230906,131900,139835715,4310,4310,4310,4310,0
|
|
20230906,131800,139835715,4310,4310,4310,4310,37
|
|
20230906,131700,139676245,4305,4305,4305,4305,163
|
|
20230906,131600,138974530,4305,4305,4305,4305,0
|
|
20230906,131500,138974530,4305,4305,4305,4305,0
|
|
20230906,131400,138974530,4305,4305,4305,4305,20
|
|
20230906,131300,138888430,4305,4305,4305,4305,1
|
|
20230906,131200,138884125,4300,4300,4300,4300,532
|
|
20230906,131100,136596525,4295,4295,4295,4295,1
|
|
20230906,131000,136592230,4305,4305,4305,4305,0
|
|
20230906,130900,136592230,4305,4300,4305,4300,17
|
|
20230906,130800,136519115,4310,4310,4310,4310,112
|
|
20230906,130700,136036395,4310,4310,4310,4310,1
|
|
20230906,130600,136032085,4310,4310,4310,4310,60
|
|
20230906,130500,135773485,4300,4300,4300,4300,0
|
|
20230906,130400,135773485,4300,4300,4300,4300,0
|
|
20230906,130300,135773485,4300,4300,4300,4300,0
|
|
20230906,130200,135773485,4300,4300,4300,4300,0
|
|
20230906,130100,135773485,4300,4300,4300,4300,0
|
|
20230906,130000,135773485,4300,4300,4300,4300,0
|
|
20230906,125900,135773485,4300,4300,4300,4300,0
|
|
20230906,125800,135773485,4300,4300,4300,4300,300
|
|
20230906,125700,134483485,4300,4310,4310,4300,170
|
|
20230906,125600,133751785,4310,4310,4310,4310,3
|
|
20230906,125500,133738855,4310,4310,4310,4310,0
|
|
20230906,125400,133738855,4310,4310,4310,4310,1
|
|
20230906,125300,133734545,4300,4300,4300,4300,1
|
|
20230906,125200,133730245,4300,4300,4300,4300,0
|
|
20230906,125100,133730245,4300,4300,4300,4300,10
|
|
20230906,125000,133687245,4305,4305,4305,4305,0
|
|
20230906,124900,133687245,4305,4305,4305,4305,0
|
|
20230906,124800,133687245,4305,4305,4305,4305,0
|
|
20230906,124700,133687245,4305,4305,4305,4305,0
|
|
20230906,124600,133687245,4305,4305,4305,4305,301
|
|
20230906,124500,132391440,4305,4305,4305,4305,0
|
|
20230906,124400,132391440,4305,4305,4305,4305,100
|
|
20230906,124300,131960940,4305,4305,4305,4305,0
|
|
20230906,124200,131960940,4305,4305,4305,4305,0
|
|
20230906,124100,131960940,4305,4305,4305,4305,0
|
|
20230906,124000,131960940,4305,4305,4305,4305,0
|
|
20230906,123900,131960940,4305,4305,4305,4305,0
|
|
20230906,123800,131960940,4305,4305,4305,4305,0
|
|
20230906,123700,131960940,4305,4305,4305,4305,0
|
|
20230906,123600,131960940,4305,4305,4305,4305,0
|
|
20230906,123500,131960940,4305,4305,4305,4305,0
|
|
20230906,123400,131960940,4305,4305,4305,4305,0
|
|
20230906,123300,131960940,4305,4305,4305,4305,0
|
|
20230906,123200,131960940,4305,4305,4305,4305,0
|
|
20230906,123100,131960940,4305,4305,4305,4305,0
|
|
20230906,123000,131960940,4305,4305,4305,4305,0
|
|
20230906,122900,131960940,4305,4305,4305,4305,0
|
|
20230906,122800,131960940,4305,4305,4305,4305,0
|
|
20230906,122700,131960940,4305,4305,4305,4305,0
|
|
20230906,122600,131960940,4305,4305,4305,4305,1
|
|
20230906,122500,131956635,4295,4295,4295,4295,0
|
|
20230906,122400,131956635,4295,4295,4295,4295,0
|
|
20230906,122300,131956635,4295,4305,4305,4295,199
|
|
20230906,122200,131101530,4310,4310,4310,4310,1
|
|
20230906,122100,131097220,4310,4310,4310,4310,0
|
|
20230906,122000,131097220,4310,4310,4310,4310,0
|
|
20230906,121900,131097220,4310,4310,4310,4310,0
|
|
20230906,121800,131097220,4310,4310,4310,4310,0
|
|
20230906,121700,131097220,4310,4310,4310,4310,0
|
|
20230906,121600,131097220,4310,4310,4310,4310,0
|
|
20230906,121500,131097220,4310,4310,4310,4310,0
|
|
20230906,121400,131097220,4310,4310,4310,4310,0
|
|
20230906,121300,131097220,4310,4310,4310,4310,0
|
|
20230906,121200,131097220,4310,4310,4310,4310,0
|
|
20230906,121100,131097220,4310,4310,4310,4310,0
|
|
20230906,121000,131097220,4310,4310,4310,4310,0
|
|
20230906,120900,131097220,4310,4310,4310,4310,15
|
|
20230906,120800,131032570,4305,4305,4305,4305,0
|
|
20230906,120700,131032570,4305,4305,4305,4305,0
|
|
20230906,120600,131032570,4305,4305,4305,4305,0
|
|
20230906,120500,131032570,4305,4305,4305,4305,0
|
|
20230906,120400,131032570,4305,4305,4305,4305,10
|
|
20230906,120300,130989520,4300,4300,4300,4300,0
|
|
20230906,120200,130989520,4300,4300,4300,4300,3
|
|
20230906,120100,130976620,4300,4300,4300,4300,3
|
|
20230906,120000,130963720,4295,4305,4305,4295,170
|
|
20230906,115900,130233115,4305,4305,4305,4305,526
|
|
20230906,115800,127968685,4305,4305,4305,4305,932
|
|
20230906,115700,123956425,4305,4305,4305,4305,1
|
|
20230906,115600,123952120,4305,4305,4305,4305,0
|
|
20230906,115500,123952120,4305,4305,4305,4305,1
|
|
20230906,115400,123947815,4330,4330,4330,4330,0
|
|
20230906,115300,123947815,4330,4330,4330,4330,0
|
|
20230906,115200,123947815,4330,4330,4330,4330,0
|
|
20230906,115100,123947815,4330,4330,4330,4330,0
|
|
20230906,115000,123947815,4330,4325,4330,4325,10
|
|
20230906,114900,123904540,4330,4330,4330,4330,0
|
|
20230906,114800,123904540,4330,4330,4330,4330,0
|
|
20230906,114700,123904540,4330,4330,4330,4330,0
|
|
20230906,114600,123904540,4330,4330,4330,4330,2
|
|
20230906,114500,123895880,4330,4330,4330,4330,0
|
|
20230906,114400,123895880,4330,4330,4330,4330,0
|
|
20230906,114300,123895880,4330,4330,4330,4330,1
|
|
20230906,114200,123891550,4330,4330,4330,4330,0
|
|
20230906,114100,123891550,4330,4330,4330,4330,0
|
|
20230906,114000,123891550,4330,4330,4330,4330,0
|
|
20230906,113900,123891550,4330,4330,4330,4330,0
|
|
20230906,113800,123891550,4330,4330,4330,4330,2
|
|
20230906,113700,123882890,4305,4305,4305,4305,0
|
|
20230906,113600,123882890,4305,4305,4305,4305,1
|
|
20230906,113500,123878585,4330,4330,4330,4330,2
|
|
20230906,113400,123869925,4310,4310,4310,4310,20
|
|
20230906,113300,123783725,4310,4310,4310,4310,300
|
|
20230906,113200,122490725,4330,4330,4330,4330,0
|
|
20230906,113100,122490725,4330,4330,4330,4330,1
|
|
20230906,113000,122486395,4310,4310,4310,4310,6
|
|
20230906,112900,122460535,4330,4330,4330,4330,0
|
|
20230906,112800,122460535,4330,4330,4330,4330,0
|
|
20230906,112700,122460535,4330,4330,4330,4330,0
|
|
20230906,112600,122460535,4330,4310,4330,4310,17
|
|
20230906,112500,122386945,4330,4330,4330,4330,0
|
|
20230906,112400,122386945,4330,4330,4330,4330,0
|
|
20230906,112300,122386945,4330,4330,4330,4330,0
|
|
20230906,112200,122386945,4330,4330,4330,4330,0
|
|
20230906,112100,122386945,4330,4330,4330,4330,0
|
|
20230906,112000,122386945,4330,4330,4330,4330,0
|
|
20230906,111900,122386945,4330,4330,4330,4330,0
|
|
20230906,111800,122386945,4330,4325,4330,4325,6
|
|
20230906,111700,122360990,4305,4305,4305,4305,0
|
|
20230906,111600,122360990,4305,4305,4305,4305,0
|
|
20230906,111500,122360990,4305,4305,4305,4305,0
|
|
20230906,111400,122360990,4305,4305,4305,4305,30
|
|
20230906,111300,122231840,4300,4300,4300,4300,0
|
|
20230906,111200,122231840,4300,4300,4300,4300,0
|
|
20230906,111100,122231840,4300,4310,4310,4300,500
|
|
20230906,111000,120080360,4310,4310,4310,4310,1
|
|
20230906,110900,120076050,4315,4315,4315,4315,49
|
|
20230906,110800,119864615,4330,4325,4330,4325,6
|
|
20230906,110700,119838645,4330,4330,4330,4330,1
|
|
20230906,110600,119834315,4315,4315,4315,4315,0
|
|
20230906,110500,119834315,4315,4325,4330,4315,34
|
|
20230906,110400,119687555,4315,4320,4320,4315,198
|
|
20230906,110300,118833135,4330,4330,4330,4330,0
|
|
20230906,110200,118833135,4330,4330,4330,4330,0
|
|
20230906,110100,118833135,4330,4330,4330,4330,0
|
|
20230906,110000,118833135,4330,4330,4330,4330,0
|
|
20230906,105900,118833135,4330,4330,4330,4330,0
|
|
20230906,105800,118833135,4330,4330,4330,4330,0
|
|
20230906,105700,118833135,4330,4330,4330,4330,1
|
|
20230906,105600,118828805,4315,4315,4315,4315,0
|
|
20230906,105500,118828805,4315,4325,4325,4315,500
|
|
20230906,105400,116669400,4330,4330,4330,4330,1
|
|
20230906,105300,116665070,4330,4330,4330,4330,5
|
|
20230906,105200,116643420,4330,4330,4330,4330,5
|
|
20230906,105100,116621770,4330,4330,4330,4325,7
|
|
20230906,105000,116591465,4330,4330,4330,4330,10
|
|
20230906,104900,116548165,4335,4335,4335,4335,0
|
|
20230906,104800,116548165,4335,4335,4335,4335,0
|
|
20230906,104700,116548165,4335,4335,4335,4335,10
|
|
20230906,104600,116504815,4335,4335,4335,4335,0
|
|
20230906,104500,116504815,4335,4335,4335,4330,20
|
|
20230906,104400,116418120,4335,4335,4335,4335,24
|
|
20230906,104300,116314080,4345,4345,4345,4345,0
|
|
20230906,104200,116314080,4345,4345,4345,4345,0
|
|
20230906,104100,116314080,4345,4345,4345,4345,0
|
|
20230906,104000,116314080,4345,4345,4345,4345,0
|
|
20230906,103900,116314080,4345,4345,4345,4345,0
|
|
20230906,103800,116314080,4345,4345,4345,4345,0
|
|
20230906,103700,116314080,4345,4330,4345,4330,67
|
|
20230906,103600,116023955,4345,4345,4345,4345,0
|
|
20230906,103500,116023955,4345,4345,4345,4330,1433
|
|
20230906,103400,109819020,4330,4330,4330,4330,15
|
|
20230906,103300,109754070,4345,4345,4345,4345,0
|
|
20230906,103200,109754070,4345,4345,4345,4330,102
|
|
20230906,103100,109310895,4345,4345,4345,4345,0
|
|
20230906,103000,109310895,4345,4325,4345,4325,361
|
|
20230906,102900,107749550,4345,4345,4345,4345,1
|
|
20230906,102800,107745205,4340,4340,4340,4340,400
|
|
20230906,102700,106009205,4345,4345,4345,4345,0
|
|
20230906,102600,106009205,4345,4345,4345,4345,0
|
|
20230906,102500,106009205,4345,4345,4345,4345,0
|
|
20230906,102400,106009205,4345,4345,4345,4345,0
|
|
20230906,102300,106009205,4345,4340,4345,4340,297
|
|
20230906,102200,104720220,4340,4340,4340,4340,363
|
|
20230906,102100,103144800,4345,4345,4345,4345,116
|
|
20230906,102000,102640780,4345,4345,4345,4345,0
|
|
20230906,101900,102640780,4345,4345,4345,4345,1
|
|
20230906,101800,102636435,4345,4345,4345,4345,0
|
|
20230906,101700,102636435,4345,4345,4345,4345,51
|
|
20230906,101600,102414840,4340,4340,4340,4340,165
|
|
20230906,101500,101698740,4340,4340,4340,4340,0
|
|
20230906,101400,101698740,4340,4340,4340,4340,0
|
|
20230906,101300,101698740,4340,4340,4340,4340,0
|
|
20230906,101200,101698740,4340,4320,4340,4320,13
|
|
20230906,101100,101642540,4340,4340,4340,4340,6
|
|
20230906,101000,101616500,4340,4335,4340,4310,668
|
|
20230906,100900,98731800,4340,4335,4340,4335,211
|
|
20230906,100800,97817060,4340,4340,4340,4340,58
|
|
20230906,100700,97565340,4340,4340,4340,4340,10
|
|
20230906,100600,97521940,4340,4330,4340,4330,308
|
|
20230906,100500,96185635,4335,4335,4335,4335,0
|
|
20230906,100400,96185635,4335,4335,4335,4335,20
|
|
20230906,100300,96098935,4345,4345,4345,4345,0
|
|
20230906,100200,96098935,4345,4345,4345,4345,0
|
|
20230906,100100,96098935,4345,4345,4345,4345,0
|
|
20230906,100000,96098935,4345,4325,4345,4325,101
|
|
20230906,095900,95662090,4345,4345,4345,4345,100
|
|
20230906,095800,95227590,4345,4345,4345,4345,0
|
|
20230906,095700,95227590,4345,4345,4345,4345,1
|
|
20230906,095600,95223245,4345,4345,4345,4345,300
|
|
20230906,095500,93919745,4345,4340,4345,4340,343
|
|
20230906,095400,92431115,4340,4325,4340,4300,3085
|
|
20230906,095300,79136415,4340,4340,4340,4340,0
|
|
20230906,095200,79136415,4340,4340,4340,4340,5
|
|
20230906,095100,79114715,4340,4340,4340,4340,0
|
|
20230906,095000,79114715,4340,4340,4340,4340,0
|
|
20230906,094900,79114715,4340,4335,4345,4330,325
|
|
20230906,094800,77707365,4335,4335,4335,4335,32
|
|
20230906,094700,77568645,4345,4345,4345,4345,0
|
|
20230906,094600,77568645,4345,4345,4345,4345,0
|
|
20230906,094500,77568645,4345,4340,4345,4340,210
|
|
20230906,094400,76656200,4345,4340,4345,4335,592
|
|
20230906,094300,74086920,4340,4340,4340,4340,0
|
|
20230906,094200,74086920,4340,4340,4340,4340,0
|
|
20230906,094100,74086920,4340,4340,4340,4340,0
|
|
20230906,094000,74086920,4340,4340,4340,4340,0
|
|
20230906,093900,74086920,4340,4340,4340,4340,2
|
|
20230906,093800,74078240,4340,4340,4340,4340,146
|
|
20230906,093700,73444600,4340,4345,4345,4340,58
|
|
20230906,093600,73192875,4345,4345,4345,4340,184
|
|
20230906,093500,72393645,4345,4340,4345,4340,51
|
|
20230906,093400,72172300,4345,4345,4345,4345,850
|
|
20230906,093300,68479050,4350,4345,4350,4345,36
|
|
20230906,093200,68322625,4345,4345,4345,4345,120
|
|
20230906,093100,67801225,4350,4345,4350,4345,680
|
|
20230906,093000,64846620,4345,4340,4345,4340,1078
|
|
20230906,092900,60168095,4345,4345,4345,4345,0
|
|
20230906,092800,60168095,4345,4345,4345,4345,1
|
|
20230906,092700,60163750,4315,4335,4345,4315,389
|
|
20230906,092600,58475745,4335,4325,4335,4315,251
|
|
20230906,092500,57391830,4325,4325,4325,4325,0
|
|
20230906,092400,57391830,4325,4325,4325,4325,119
|
|
20230906,092300,56877155,4340,4340,4340,4340,100
|
|
20230906,092200,56443155,4340,4340,4340,4340,131
|
|
20230906,092100,55874615,4340,4335,4340,4335,11
|
|
20230906,092000,55826925,4340,4340,4340,4340,0
|
|
20230906,091900,55826925,4340,4335,4340,4335,7
|
|
20230906,091800,55796575,4335,4335,4335,4335,89
|
|
20230906,091700,55410760,4340,4330,4340,4330,1102
|
|
20230906,091600,50635880,4330,4330,4330,4330,0
|
|
20230906,091500,50635880,4330,4330,4330,4330,5
|
|
20230906,091400,50614230,4330,4330,4330,4330,50
|
|
20230906,091300,50397730,4335,4320,4335,4320,719
|
|
20230906,091200,47291585,4335,4335,4335,4335,15
|
|
20230906,091100,47226560,4335,4330,4335,4330,736
|
|
20230906,091000,44037515,4330,4315,4330,4315,5404
|
|
20230906,090900,20693070,4315,4295,4315,4295,684
|
|
20230906,090800,17744725,4310,4290,4310,4290,2942
|
|
20230906,090700,5104630,4275,4280,4280,4275,647
|
|
20230906,090600,2335475,4280,4280,4280,4280,1
|
|
20230906,090500,2331195,4285,4290,4290,4285,2
|
|
20230906,090400,2322620,4295,4295,4295,4295,0
|
|
20230906,090300,2322620,4295,4275,4295,4275,75
|
|
20230906,090200,2000520,4275,4290,4290,4275,55
|
|
20230906,090100,1765240,4295,4290,4295,4290,5
|
|
20230906,090000,1743770,4295,4295,4295,4295,246
|