657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,195300,1027221655,4380,4380,4380,4380,0
|
|
20230904,195200,1027221655,4380,4380,4380,4380,0
|
|
20230904,195100,1027221655,4380,4380,4380,4380,0
|
|
20230904,195000,1027221655,4380,4380,4380,4380,0
|
|
20230904,194900,1027221655,4380,4380,4380,4380,0
|
|
20230904,194800,1027221655,4380,4380,4380,4380,0
|
|
20230904,194700,1027221655,4380,4380,4380,4380,0
|
|
20230904,194600,1027221655,4380,4380,4380,4380,0
|
|
20230904,194500,1027221655,4380,4380,4380,4380,0
|
|
20230904,194400,1027221655,4380,4380,4380,4380,0
|
|
20230904,194300,1027221655,4380,4380,4380,4380,0
|
|
20230904,194200,1027221655,4380,4380,4380,4380,0
|
|
20230904,194100,1027221655,4380,4380,4380,4380,0
|
|
20230904,194000,1027221655,4380,4380,4380,4380,0
|
|
20230904,193900,1027221655,4380,4380,4380,4380,0
|
|
20230904,193800,1027221655,4380,4380,4380,4380,0
|
|
20230904,193700,1027221655,4380,4380,4380,4380,0
|
|
20230904,193600,1027221655,4380,4380,4380,4380,0
|
|
20230904,193500,1027221655,4380,4380,4380,4380,0
|
|
20230904,193400,1027221655,4380,4380,4380,4380,0
|
|
20230904,193300,1027221655,4380,4380,4380,4380,0
|
|
20230904,193200,1027221655,4380,4380,4380,4380,0
|
|
20230904,193100,1027221655,4380,4380,4380,4380,0
|
|
20230904,193000,1027221655,4380,4380,4380,4380,0
|
|
20230904,192900,1027221655,4380,4380,4380,4380,0
|
|
20230904,192800,1027221655,4380,4380,4380,4380,0
|
|
20230904,192700,1027221655,4380,4380,4380,4380,0
|
|
20230904,192600,1027221655,4380,4380,4380,4380,0
|
|
20230904,192500,1027221655,4380,4380,4380,4380,0
|
|
20230904,192400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,192300,1027221655,4380,4380,4380,4380,0
|
|
20230904,192200,1027221655,4380,4380,4380,4380,0
|
|
20230904,192100,1027221655,4380,4380,4380,4380,0
|
|
20230904,192000,1027221655,4380,4380,4380,4380,0
|
|
20230904,191900,1027221655,4380,4380,4380,4380,0
|
|
20230904,191800,1027221655,4380,4380,4380,4380,0
|
|
20230904,191700,1027221655,4380,4380,4380,4380,0
|
|
20230904,191600,1027221655,4380,4380,4380,4380,0
|
|
20230904,191500,1027221655,4380,4380,4380,4380,0
|
|
20230904,191400,1027221655,4380,4380,4380,4380,0
|
|
20230904,191300,1027221655,4380,4380,4380,4380,0
|
|
20230904,191200,1027221655,4380,4380,4380,4380,0
|
|
20230904,191100,1027221655,4380,4380,4380,4380,0
|
|
20230904,191000,1027221655,4380,4380,4380,4380,0
|
|
20230904,190900,1027221655,4380,4380,4380,4380,0
|
|
20230904,190800,1027221655,4380,4380,4380,4380,0
|
|
20230904,190700,1027221655,4380,4380,4380,4380,0
|
|
20230904,190600,1027221655,4380,4380,4380,4380,0
|
|
20230904,190500,1027221655,4380,4380,4380,4380,0
|
|
20230904,190400,1027221655,4380,4380,4380,4380,0
|
|
20230904,190300,1027221655,4380,4380,4380,4380,0
|
|
20230904,190200,1027221655,4380,4380,4380,4380,0
|
|
20230904,190100,1027221655,4380,4380,4380,4380,0
|
|
20230904,190000,1027221655,4380,4380,4380,4380,0
|
|
20230904,185900,1027221655,4380,4380,4380,4380,0
|
|
20230904,185800,1027221655,4380,4380,4380,4380,0
|
|
20230904,185700,1027221655,4380,4380,4380,4380,0
|
|
20230904,185600,1027221655,4380,4380,4380,4380,0
|
|
20230904,185500,1027221655,4380,4380,4380,4380,0
|
|
20230904,185400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,185300,1027221655,4380,4380,4380,4380,0
|
|
20230904,185200,1027221655,4380,4380,4380,4380,0
|
|
20230904,185100,1027221655,4380,4380,4380,4380,0
|
|
20230904,185000,1027221655,4380,4380,4380,4380,0
|
|
20230904,184900,1027221655,4380,4380,4380,4380,0
|
|
20230904,184800,1027221655,4380,4380,4380,4380,0
|
|
20230904,184700,1027221655,4380,4380,4380,4380,0
|
|
20230904,184600,1027221655,4380,4380,4380,4380,0
|
|
20230904,184500,1027221655,4380,4380,4380,4380,0
|
|
20230904,184400,1027221655,4380,4380,4380,4380,0
|
|
20230904,184300,1027221655,4380,4380,4380,4380,0
|
|
20230904,184200,1027221655,4380,4380,4380,4380,0
|
|
20230904,184100,1027221655,4380,4380,4380,4380,0
|
|
20230904,184000,1027221655,4380,4380,4380,4380,0
|
|
20230904,183900,1027221655,4380,4380,4380,4380,0
|
|
20230904,183800,1027221655,4380,4380,4380,4380,0
|
|
20230904,183700,1027221655,4380,4380,4380,4380,0
|
|
20230904,183600,1027221655,4380,4380,4380,4380,0
|
|
20230904,183500,1027221655,4380,4380,4380,4380,0
|
|
20230904,183400,1027221655,4380,4380,4380,4380,0
|
|
20230904,183300,1027221655,4380,4380,4380,4380,0
|
|
20230904,183200,1027221655,4380,4380,4380,4380,0
|
|
20230904,183100,1027221655,4380,4380,4380,4380,0
|
|
20230904,183000,1027221655,4380,4380,4380,4380,0
|
|
20230904,182900,1027221655,4380,4380,4380,4380,0
|
|
20230904,182800,1027221655,4380,4380,4380,4380,0
|
|
20230904,182700,1027221655,4380,4380,4380,4380,0
|
|
20230904,182600,1027221655,4380,4380,4380,4380,0
|
|
20230904,182500,1027221655,4380,4380,4380,4380,0
|
|
20230904,182400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,182300,1027221655,4380,4380,4380,4380,0
|
|
20230904,182200,1027221655,4380,4380,4380,4380,0
|
|
20230904,182100,1027221655,4380,4380,4380,4380,0
|
|
20230904,182000,1027221655,4380,4380,4380,4380,0
|
|
20230904,181900,1027221655,4380,4380,4380,4380,0
|
|
20230904,181800,1027221655,4380,4380,4380,4380,0
|
|
20230904,181700,1027221655,4380,4380,4380,4380,0
|
|
20230904,181600,1027221655,4380,4380,4380,4380,0
|
|
20230904,181500,1027221655,4380,4380,4380,4380,0
|
|
20230904,181400,1027221655,4380,4380,4380,4380,0
|
|
20230904,181300,1027221655,4380,4380,4380,4380,0
|
|
20230904,181200,1027221655,4380,4380,4380,4380,0
|
|
20230904,181100,1027221655,4380,4380,4380,4380,0
|
|
20230904,181000,1027221655,4380,4380,4380,4380,0
|
|
20230904,180900,1027221655,4380,4380,4380,4380,0
|
|
20230904,180800,1027221655,4380,4380,4380,4380,0
|
|
20230904,180700,1027221655,4380,4380,4380,4380,0
|
|
20230904,180600,1027221655,4380,4380,4380,4380,0
|
|
20230904,180500,1027221655,4380,4380,4380,4380,0
|
|
20230904,180400,1027221655,4380,4380,4380,4380,0
|
|
20230904,180300,1027221655,4380,4380,4380,4380,0
|
|
20230904,180200,1027221655,4380,4380,4380,4380,0
|
|
20230904,180100,1027221655,4380,4380,4380,4380,0
|
|
20230904,180000,1027221655,4380,4380,4380,4380,0
|
|
20230904,175900,1027221655,4380,4380,4380,4380,0
|
|
20230904,175800,1027221655,4380,4380,4380,4380,0
|
|
20230904,175700,1027221655,4380,4380,4380,4380,0
|
|
20230904,175600,1027221655,4380,4380,4380,4380,0
|
|
20230904,175500,1027221655,4380,4380,4380,4380,0
|
|
20230904,175400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,175300,1027221655,4380,4380,4380,4380,0
|
|
20230904,175200,1027221655,4380,4380,4380,4380,0
|
|
20230904,175100,1027221655,4380,4380,4380,4380,0
|
|
20230904,175000,1027221655,4380,4380,4380,4380,0
|
|
20230904,174900,1027221655,4380,4380,4380,4380,0
|
|
20230904,174800,1027221655,4380,4380,4380,4380,0
|
|
20230904,174700,1027221655,4380,4380,4380,4380,0
|
|
20230904,174600,1027221655,4380,4380,4380,4380,0
|
|
20230904,174500,1027221655,4380,4380,4380,4380,0
|
|
20230904,174400,1027221655,4380,4380,4380,4380,0
|
|
20230904,174300,1027221655,4380,4380,4380,4380,0
|
|
20230904,174200,1027221655,4380,4380,4380,4380,0
|
|
20230904,174100,1027221655,4380,4380,4380,4380,0
|
|
20230904,174000,1027221655,4380,4380,4380,4380,0
|
|
20230904,173900,1027221655,4380,4380,4380,4380,0
|
|
20230904,173800,1027221655,4380,4380,4380,4380,0
|
|
20230904,173700,1027221655,4380,4380,4380,4380,0
|
|
20230904,173600,1027221655,4380,4380,4380,4380,0
|
|
20230904,173500,1027221655,4380,4380,4380,4380,0
|
|
20230904,173400,1027221655,4380,4380,4380,4380,0
|
|
20230904,173300,1027221655,4380,4380,4380,4380,0
|
|
20230904,173200,1027221655,4380,4380,4380,4380,0
|
|
20230904,173100,1027221655,4380,4380,4380,4380,0
|
|
20230904,173000,1027221655,4380,4380,4380,4380,0
|
|
20230904,172900,1027221655,4380,4380,4380,4380,0
|
|
20230904,172800,1027221655,4380,4380,4380,4380,0
|
|
20230904,172700,1027221655,4380,4380,4380,4380,0
|
|
20230904,172600,1027221655,4380,4380,4380,4380,0
|
|
20230904,172500,1027221655,4380,4380,4380,4380,0
|
|
20230904,172400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,172300,1027221655,4380,4380,4380,4380,0
|
|
20230904,172200,1027221655,4380,4380,4380,4380,0
|
|
20230904,172100,1027221655,4380,4380,4380,4380,0
|
|
20230904,172000,1027221655,4380,4380,4380,4380,0
|
|
20230904,171900,1027221655,4380,4380,4380,4380,0
|
|
20230904,171800,1027221655,4380,4380,4380,4380,0
|
|
20230904,171700,1027221655,4380,4380,4380,4380,0
|
|
20230904,171600,1027221655,4380,4380,4380,4380,0
|
|
20230904,171500,1027221655,4380,4380,4380,4380,0
|
|
20230904,171400,1027221655,4380,4380,4380,4380,0
|
|
20230904,171300,1027221655,4380,4380,4380,4380,0
|
|
20230904,171200,1027221655,4380,4380,4380,4380,0
|
|
20230904,171100,1027221655,4380,4380,4380,4380,0
|
|
20230904,171000,1027221655,4380,4380,4380,4380,0
|
|
20230904,170900,1027221655,4380,4380,4380,4380,0
|
|
20230904,170800,1027221655,4380,4380,4380,4380,0
|
|
20230904,170700,1027221655,4380,4380,4380,4380,0
|
|
20230904,170600,1027221655,4380,4380,4380,4380,0
|
|
20230904,170500,1027221655,4380,4380,4380,4380,0
|
|
20230904,170400,1027221655,4380,4380,4380,4380,0
|
|
20230904,170300,1027221655,4380,4380,4380,4380,0
|
|
20230904,170200,1027221655,4380,4380,4380,4380,0
|
|
20230904,170100,1027221655,4380,4380,4380,4380,0
|
|
20230904,170000,1027221655,4380,4380,4380,4380,0
|
|
20230904,165900,1027221655,4380,4380,4380,4380,0
|
|
20230904,165800,1027221655,4380,4380,4380,4380,0
|
|
20230904,165700,1027221655,4380,4380,4380,4380,0
|
|
20230904,165600,1027221655,4380,4380,4380,4380,0
|
|
20230904,165500,1027221655,4380,4380,4380,4380,0
|
|
20230904,165400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,165300,1027221655,4380,4380,4380,4380,0
|
|
20230904,165200,1027221655,4380,4380,4380,4380,0
|
|
20230904,165100,1027221655,4380,4380,4380,4380,0
|
|
20230904,165000,1027221655,4380,4380,4380,4380,0
|
|
20230904,164900,1027221655,4380,4380,4380,4380,0
|
|
20230904,164800,1027221655,4380,4380,4380,4380,0
|
|
20230904,164700,1027221655,4380,4380,4380,4380,0
|
|
20230904,164600,1027221655,4380,4380,4380,4380,0
|
|
20230904,164500,1027221655,4380,4380,4380,4380,0
|
|
20230904,164400,1027221655,4380,4380,4380,4380,0
|
|
20230904,164300,1027221655,4380,4380,4380,4380,0
|
|
20230904,164200,1027221655,4380,4380,4380,4380,0
|
|
20230904,164100,1027221655,4380,4380,4380,4380,0
|
|
20230904,164000,1027221655,4380,4380,4380,4380,0
|
|
20230904,163900,1027221655,4380,4380,4380,4380,0
|
|
20230904,163800,1027221655,4380,4380,4380,4380,0
|
|
20230904,163700,1027221655,4380,4380,4380,4380,0
|
|
20230904,163600,1027221655,4380,4380,4380,4380,0
|
|
20230904,163500,1027221655,4380,4380,4380,4380,0
|
|
20230904,163400,1027221655,4380,4380,4380,4380,0
|
|
20230904,163300,1027221655,4380,4380,4380,4380,0
|
|
20230904,163200,1027221655,4380,4380,4380,4380,0
|
|
20230904,163100,1027221655,4380,4380,4380,4380,0
|
|
20230904,163000,1027221655,4380,4380,4380,4380,0
|
|
20230904,162900,1027221655,4380,4380,4380,4380,0
|
|
20230904,162800,1027221655,4380,4380,4380,4380,0
|
|
20230904,162700,1027221655,4380,4380,4380,4380,0
|
|
20230904,162600,1027221655,4380,4380,4380,4380,0
|
|
20230904,162500,1027221655,4380,4380,4380,4380,0
|
|
20230904,162400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,162300,1027221655,4380,4380,4380,4380,0
|
|
20230904,162200,1027221655,4380,4380,4380,4380,0
|
|
20230904,162100,1027221655,4380,4380,4380,4380,0
|
|
20230904,162000,1027221655,4380,4380,4380,4380,0
|
|
20230904,161900,1027221655,4380,4380,4380,4380,0
|
|
20230904,161800,1027221655,4380,4380,4380,4380,0
|
|
20230904,161700,1027221655,4380,4380,4380,4380,0
|
|
20230904,161600,1027221655,4380,4380,4380,4380,0
|
|
20230904,161500,1027221655,4380,4380,4380,4380,0
|
|
20230904,161400,1027221655,4380,4380,4380,4380,0
|
|
20230904,161300,1027221655,4380,4380,4380,4380,0
|
|
20230904,161200,1027221655,4380,4380,4380,4380,0
|
|
20230904,161100,1027221655,4380,4380,4380,4380,0
|
|
20230904,161000,1027221655,4380,4380,4380,4380,0
|
|
20230904,160900,1027221655,4380,4380,4380,4380,0
|
|
20230904,160800,1027221655,4380,4380,4380,4380,0
|
|
20230904,160700,1027221655,4380,4380,4380,4380,0
|
|
20230904,160600,1027221655,4380,4380,4380,4380,0
|
|
20230904,160500,1027221655,4380,4380,4380,4380,0
|
|
20230904,160400,1027221655,4380,4380,4380,4380,0
|
|
20230904,160300,1027221655,4380,4380,4380,4380,0
|
|
20230904,160200,1027221655,4380,4380,4380,4380,0
|
|
20230904,160100,1027221655,4380,4380,4380,4380,0
|
|
20230904,160000,1027221655,4380,4380,4380,4380,0
|
|
20230904,155900,1027221655,4380,4380,4380,4380,0
|
|
20230904,155800,1027221655,4380,4380,4380,4380,0
|
|
20230904,155700,1027221655,4380,4380,4380,4380,0
|
|
20230904,155600,1027221655,4380,4380,4380,4380,0
|
|
20230904,155500,1027221655,4380,4380,4380,4380,0
|
|
20230904,155400,1027221655,4380,4380,4380,4380,5948
|
|
20230904,155300,1027221655,4380,4380,4380,4380,0
|
|
20230904,155200,1027221655,4380,4380,4380,4380,0
|
|
20230904,155100,1027221655,4380,4380,4380,4380,0
|
|
20230904,155000,1027221655,4380,4380,4380,4380,0
|
|
20230904,154900,1027221655,4380,4380,4380,4380,0
|
|
20230904,154800,1027221655,4380,4380,4380,4380,0
|
|
20230904,154700,1027221655,4380,4380,4380,4380,0
|
|
20230904,154600,1027221655,4380,4380,4380,4380,0
|
|
20230904,154500,1027221655,4380,4380,4380,4380,0
|
|
20230904,154400,1027221655,4380,4380,4380,4380,0
|
|
20230904,154300,1027221655,4380,4380,4380,4380,0
|
|
20230904,154200,1027221655,4380,4380,4380,4380,0
|
|
20230904,154100,1027221655,4380,4380,4380,4380,0
|
|
20230904,154000,1027221655,4380,4380,4380,4380,0
|
|
20230904,153900,1027221655,4380,4380,4380,4380,0
|
|
20230904,153800,1027221655,4380,4380,4380,4380,0
|
|
20230904,153700,1027221655,4380,4380,4380,4380,0
|
|
20230904,153600,1027221655,4380,4380,4380,4380,0
|
|
20230904,153500,1027221655,4380,4380,4380,4380,0
|
|
20230904,153400,1027221655,4380,4380,4380,4380,0
|
|
20230904,153300,1027221655,4380,4380,4380,4380,0
|
|
20230904,153200,1027221655,4380,4380,4380,4380,0
|
|
20230904,153100,1027221655,4380,4380,4380,4380,0
|
|
20230904,153000,1027221655,4380,4380,4380,4380,5948
|
|
20230904,152900,1001169415,4355,4355,4355,4355,0
|
|
20230904,152800,1001169415,4355,4355,4355,4355,0
|
|
20230904,152700,1001169415,4355,4355,4355,4355,0
|
|
20230904,152600,1001169415,4355,4355,4355,4355,0
|
|
20230904,152500,1001169415,4355,4355,4355,4355,0
|
|
20230904,152400,1001169415,4355,4355,4355,4355,0
|
|
20230904,152300,1001169415,4355,4355,4355,4355,0
|
|
20230904,152200,1001169415,4355,4355,4355,4355,0
|
|
20230904,152100,1001169415,4355,4355,4355,4355,0
|
|
20230904,152000,1001169415,4355,4355,4355,4355,0
|
|
20230904,151900,1001169415,4355,4335,4355,4310,934
|
|
20230904,151800,997122530,4340,4330,4340,4295,2795
|
|
20230904,151700,985078075,4360,4335,4360,4325,2282
|
|
20230904,151600,975196175,4335,4370,4370,4335,1283
|
|
20230904,151500,969628245,4350,4370,4370,4350,1597
|
|
20230904,151400,962677300,4365,4380,4390,4365,1641
|
|
20230904,151300,955489315,4380,4390,4390,4360,5662
|
|
20230904,151200,930743150,4400,4375,4400,4370,2993
|
|
20230904,151100,917634625,4375,4390,4390,4370,10113
|
|
20230904,151000,873364570,4385,4410,4410,4385,1121
|
|
20230904,150900,868440740,4410,4380,4410,4380,6991
|
|
20230904,150800,837693435,4375,4395,4400,4370,8318
|
|
20230904,150700,801281710,4375,4375,4405,4375,4002
|
|
20230904,150600,783754925,4410,4360,4410,4345,18310
|
|
20230904,150500,703490600,4345,4380,4415,4335,12656
|
|
20230904,150400,648167020,4380,4280,4450,4280,46444
|
|
20230904,150300,443038810,4275,4295,4345,4275,12624
|
|
20230904,150200,388728645,4280,4330,4365,4255,4032
|
|
20230904,150100,371306240,4330,4265,4330,4250,4571
|
|
20230904,150000,351616060,4265,4280,4280,4225,775
|
|
20230904,145900,348321585,4275,4285,4300,4245,1096
|
|
20230904,145800,343618475,4285,4275,4290,4260,2817
|
|
20230904,145700,331553970,4285,4240,4285,4235,3024
|
|
20230904,145600,318688360,4245,4245,4245,4245,55
|
|
20230904,145500,318454885,4245,4235,4245,4235,7
|
|
20230904,145400,318425220,4240,4225,4240,4215,35
|
|
20230904,145300,318277300,4225,4240,4245,4225,111
|
|
20230904,145200,317807130,4245,4245,4245,4245,0
|
|
20230904,145100,317807130,4245,4240,4245,4240,7
|
|
20230904,145000,317777445,4250,4240,4250,4240,93
|
|
20230904,144900,317382525,4250,4240,4250,4240,71
|
|
20230904,144800,317081195,4235,4240,4240,4235,28
|
|
20230904,144700,316962480,4240,4240,4240,4240,55
|
|
20230904,144600,316729280,4240,4240,4240,4240,94
|
|
20230904,144500,316330720,4240,4240,4245,4235,187
|
|
20230904,144400,315537290,4245,4245,4245,4245,110
|
|
20230904,144300,315070340,4245,4245,4245,4245,0
|
|
20230904,144200,315070340,4245,4245,4250,4240,199
|
|
20230904,144100,314225350,4245,4240,4245,4240,24
|
|
20230904,144000,314123515,4245,4240,4245,4240,171
|
|
20230904,143900,313398405,4245,4240,4245,4235,84
|
|
20230904,143800,313042460,4235,4230,4240,4230,1588
|
|
20230904,143700,306317285,4230,4230,4230,4230,0
|
|
20230904,143600,306317285,4230,4230,4230,4230,56
|
|
20230904,143500,306080405,4230,4230,4230,4230,1
|
|
20230904,143400,306076175,4215,4230,4230,4215,142
|
|
20230904,143300,305477630,4225,4225,4225,4225,741
|
|
20230904,143200,302346905,4225,4215,4225,4215,29
|
|
20230904,143100,302224390,4210,4220,4225,4210,1160
|
|
20230904,143000,297338755,4225,4225,4225,4220,113
|
|
20230904,142900,296861355,4225,4225,4225,4220,29
|
|
20230904,142800,296738840,4225,4220,4225,4220,15
|
|
20230904,142700,296675470,4225,4215,4225,4215,34
|
|
20230904,142600,296531880,4215,4215,4215,4215,4
|
|
20230904,142500,296515020,4225,4210,4225,4210,103
|
|
20230904,142400,296081375,4215,4210,4215,4210,9
|
|
20230904,142300,296043480,4215,4215,4215,4210,145
|
|
20230904,142200,295432330,4220,4215,4220,4215,70
|
|
20230904,142100,295137075,4220,4215,4220,4215,28
|
|
20230904,142000,295019050,4220,4215,4220,4215,3
|
|
20230904,141900,295006400,4220,4215,4220,4215,14
|
|
20230904,141800,294947325,4215,4215,4215,4215,41
|
|
20230904,141700,294774510,4220,4220,4220,4220,0
|
|
20230904,141600,294774510,4220,4215,4220,4215,3
|
|
20230904,141500,294761860,4215,4215,4220,4215,47
|
|
20230904,141400,294563750,4220,4215,4220,4215,25
|
|
20230904,141300,294458370,4220,4215,4220,4215,525
|
|
20230904,141200,292245490,4220,4215,4220,4215,105
|
|
20230904,141100,291802905,4215,4215,4215,4215,45
|
|
20230904,141000,291613230,4215,4215,4215,4215,4
|
|
20230904,140900,291596370,4215,4215,4215,4215,105
|
|
20230904,140800,291153795,4220,4215,4220,4215,8
|
|
20230904,140700,291120070,4210,4210,4210,4210,31
|
|
20230904,140600,290989560,4210,4210,4210,4210,61
|
|
20230904,140500,290732750,4210,4210,4210,4210,61
|
|
20230904,140400,290475940,4225,4220,4225,4210,1610
|
|
20230904,140300,283691335,4230,4215,4235,4215,78
|
|
20230904,140200,283361645,4215,4220,4220,4215,104
|
|
20230904,140100,282923160,4220,4215,4220,4215,3
|
|
20230904,140000,282910510,4220,4215,4220,4215,4
|
|
20230904,135900,282893645,4220,4215,4220,4215,71
|
|
20230904,135800,282594370,4215,4220,4220,4215,16
|
|
20230904,135700,282526855,4220,4215,4220,4215,27
|
|
20230904,135600,282413045,4220,4215,4220,4215,3
|
|
20230904,135500,282400395,4220,4215,4220,4215,30
|
|
20230904,135400,282273940,4230,4230,4230,4215,44
|
|
20230904,135300,282088265,4235,4215,4235,4215,42
|
|
20230904,135200,281910880,4215,4220,4220,4215,41
|
|
20230904,135100,281737995,4225,4225,4225,4225,0
|
|
20230904,135000,281737995,4225,4225,4225,4225,0
|
|
20230904,134900,281737995,4225,4220,4225,4220,11
|
|
20230904,134800,281691570,4235,4235,4235,4235,0
|
|
20230904,134700,281691570,4235,4230,4235,4230,210
|
|
20230904,134600,280802265,4230,4220,4235,4220,36
|
|
20230904,134500,280650195,4230,4215,4230,4215,37
|
|
20230904,134400,280494215,4210,4210,4210,4210,0
|
|
20230904,134300,280494215,4210,4210,4210,4210,1
|
|
20230904,134200,280490005,4230,4230,4230,4230,10
|
|
20230904,134100,280447705,4230,4220,4230,4220,80
|
|
20230904,134000,280109430,4220,4220,4220,4220,0
|
|
20230904,133900,280109430,4220,4220,4220,4220,0
|
|
20230904,133800,280109430,4220,4215,4220,4215,118
|
|
20230904,133700,279611580,4210,4210,4210,4210,36
|
|
20230904,133600,279460020,4210,4210,4210,4210,0
|
|
20230904,133500,279460020,4210,4210,4210,4210,1
|
|
20230904,133400,279455810,4210,4210,4210,4210,42
|
|
20230904,133300,279278990,4215,4210,4215,4210,5
|
|
20230904,133200,279257930,4210,4210,4210,4210,29
|
|
20230904,133100,279135840,4220,4210,4220,4210,57
|
|
20230904,133000,278895615,4205,4205,4205,4205,1
|
|
20230904,132900,278891410,4205,4205,4205,4205,1
|
|
20230904,132800,278887205,4205,4205,4205,4205,42
|
|
20230904,132700,278710595,4205,4205,4205,4205,1
|
|
20230904,132600,278706390,4205,4205,4205,4205,28
|
|
20230904,132500,278588650,4205,4205,4205,4205,1
|
|
20230904,132400,278584445,4205,4205,4205,4205,1
|
|
20230904,132300,278580240,4205,4205,4205,4205,41
|
|
20230904,132200,278407835,4205,4205,4205,4205,1
|
|
20230904,132100,278403630,4210,4205,4210,4205,2
|
|
20230904,132000,278395215,4205,4210,4210,4205,28
|
|
20230904,131900,278277470,4205,4205,4205,4205,1
|
|
20230904,131800,278273265,4205,4205,4205,4205,1
|
|
20230904,131700,278269060,4205,4205,4205,4205,21
|
|
20230904,131600,278180755,4205,4205,4205,4205,17
|
|
20230904,131500,278109270,4205,4205,4205,4205,18
|
|
20230904,131400,278033580,4205,4205,4205,4205,44
|
|
20230904,131300,277848560,4205,4210,4210,4205,428
|
|
20230904,131200,276046780,4210,4210,4210,4210,36
|
|
20230904,131100,275895220,4210,4210,4210,4210,10
|
|
20230904,131000,275853120,4210,4210,4210,4210,251
|
|
20230904,130900,274796410,4210,4210,4210,4210,19
|
|
20230904,130800,274716420,4210,4215,4215,4210,126
|
|
20230904,130700,274185640,4215,4215,4215,4215,120
|
|
20230904,130600,273679840,4230,4225,4230,4225,4
|
|
20230904,130500,273662935,4230,4225,4230,4215,92
|
|
20230904,130400,273274285,4220,4225,4225,4215,12
|
|
20230904,130300,273223615,4220,4215,4220,4215,15
|
|
20230904,130200,273160350,4210,4210,4210,4210,26
|
|
20230904,130100,273050890,4210,4210,4210,4210,1
|
|
20230904,130000,273046680,4225,4225,4225,4225,0
|
|
20230904,125900,273046680,4225,4210,4225,4210,53
|
|
20230904,125800,272822935,4210,4210,4210,4210,1
|
|
20230904,125700,272818725,4210,4210,4210,4210,42
|
|
20230904,125600,272641905,4210,4210,4210,4210,0
|
|
20230904,125500,272641905,4210,4210,4210,4210,27
|
|
20230904,125400,272528235,4210,4210,4210,4210,0
|
|
20230904,125300,272528235,4210,4210,4210,4210,7
|
|
20230904,125200,272498765,4210,4210,4210,4210,1
|
|
20230904,125100,272494555,4210,4215,4215,4210,35
|
|
20230904,125000,272347035,4220,4220,4220,4220,0
|
|
20230904,124900,272347035,4220,4220,4220,4220,10
|
|
20230904,124800,272304835,4220,4220,4220,4220,0
|
|
20230904,124700,272304835,4220,4215,4220,4215,2
|
|
20230904,124600,272296400,4220,4215,4220,4215,4
|
|
20230904,124500,272279525,4220,4210,4220,4210,44
|
|
20230904,124400,272094195,4215,4215,4215,4215,1
|
|
20230904,124300,272089980,4210,4210,4210,4210,0
|
|
20230904,124200,272089980,4210,4210,4210,4210,0
|
|
20230904,124100,272089980,4210,4210,4210,4210,1
|
|
20230904,124000,272085770,4215,4210,4220,4210,17
|
|
20230904,123900,272014115,4210,4210,4210,4210,26
|
|
20230904,123800,271904655,4215,4215,4215,4215,15
|
|
20230904,123700,271841430,4215,4215,4215,4215,3
|
|
20230904,123600,271828785,4220,4215,4220,4215,5
|
|
20230904,123500,271807700,4215,4215,4215,4215,79
|
|
20230904,123400,271474715,4215,4215,4215,4215,6
|
|
20230904,123300,271449425,4215,4215,4215,4215,126
|
|
20230904,123200,270918335,4220,4215,4220,4215,42
|
|
20230904,123100,270741300,4215,4215,4215,4215,0
|
|
20230904,123000,270741300,4215,4215,4215,4215,1
|
|
20230904,122900,270737085,4215,4215,4215,4215,2
|
|
20230904,122800,270728655,4215,4215,4215,4215,26
|
|
20230904,122700,270619065,4215,4215,4215,4215,40
|
|
20230904,122600,270450465,4215,4215,4215,4215,40
|
|
20230904,122500,270281865,4215,4215,4215,4215,0
|
|
20230904,122400,270281865,4215,4215,4215,4215,205
|
|
20230904,122300,269417790,4215,4215,4215,4215,26
|
|
20230904,122200,269308200,4215,4215,4215,4215,26
|
|
20230904,122100,269198610,4215,4215,4215,4215,12
|
|
20230904,122000,269148030,4215,4215,4215,4215,329
|
|
20230904,121900,267761295,4215,4215,4215,4215,0
|
|
20230904,121800,267761295,4215,4215,4215,4215,26
|
|
20230904,121700,267651705,4215,4215,4215,4215,0
|
|
20230904,121600,267651705,4215,4215,4215,4215,0
|
|
20230904,121500,267651705,4215,4215,4215,4215,14
|
|
20230904,121400,267592695,4210,4210,4210,4210,0
|
|
20230904,121300,267592695,4210,4210,4210,4210,0
|
|
20230904,121200,267592695,4210,4220,4220,4210,510
|
|
20230904,121100,265445585,4220,4220,4220,4220,0
|
|
20230904,121000,265445585,4220,4220,4220,4220,0
|
|
20230904,120900,265445585,4220,4220,4220,4220,0
|
|
20230904,120800,265445585,4220,4220,4220,4220,54
|
|
20230904,120700,265217705,4225,4225,4225,4225,194
|
|
20230904,120600,264398055,4225,4225,4225,4225,811
|
|
20230904,120500,260971580,4230,4230,4230,4230,0
|
|
20230904,120400,260971580,4230,4230,4230,4230,21
|
|
20230904,120300,260882750,4225,4225,4225,4225,0
|
|
20230904,120200,260882750,4225,4220,4225,4220,18
|
|
20230904,120100,260806710,4220,4220,4220,4220,28
|
|
20230904,120000,260688550,4220,4220,4220,4220,41
|
|
20230904,115900,260515530,4220,4220,4220,4220,2
|
|
20230904,115800,260507090,4220,4220,4220,4220,1
|
|
20230904,115700,260502870,4220,4220,4220,4220,27
|
|
20230904,115600,260388930,4220,4220,4220,4220,2
|
|
20230904,115500,260380490,4220,4220,4220,4220,3
|
|
20230904,115400,260367830,4225,4220,4225,4220,76
|
|
20230904,115300,260047100,4220,4220,4220,4220,4
|
|
20230904,115200,260030220,4220,4220,4220,4220,64
|
|
20230904,115100,259760140,4225,4220,4225,4220,51
|
|
20230904,115000,259544805,4220,4220,4220,4220,29
|
|
20230904,114900,259422425,4220,4220,4220,4220,3
|
|
20230904,114800,259409765,4220,4220,4220,4220,31
|
|
20230904,114700,259278945,4220,4225,4225,4220,64
|
|
20230904,114600,259008615,4225,4225,4225,4225,1
|
|
20230904,114500,259004390,4220,4220,4220,4220,0
|
|
20230904,114400,259004390,4220,4220,4220,4220,0
|
|
20230904,114300,259004390,4220,4220,4220,4220,26
|
|
20230904,114200,258894670,4225,4225,4225,4225,0
|
|
20230904,114100,258894670,4225,4225,4225,4225,0
|
|
20230904,114000,258894670,4225,4225,4225,4225,0
|
|
20230904,113900,258894670,4225,4225,4225,4225,10
|
|
20230904,113800,258852420,4225,4225,4225,4225,2
|
|
20230904,113700,258843970,4230,4230,4230,4230,0
|
|
20230904,113600,258843970,4230,4230,4230,4230,0
|
|
20230904,113500,258843970,4230,4210,4230,4210,114
|
|
20230904,113400,258363355,4210,4215,4215,4210,1749
|
|
20230904,113300,250999580,4215,4215,4215,4215,0
|
|
20230904,113200,250999580,4215,4215,4215,4215,26
|
|
20230904,113100,250889990,4215,4215,4215,4215,0
|
|
20230904,113000,250889990,4215,4215,4215,4215,15
|
|
20230904,112900,250826765,4230,4225,4230,4225,11
|
|
20230904,112800,250780280,4210,4215,4215,4210,400
|
|
20230904,112700,249095020,4230,4215,4230,4215,101
|
|
20230904,112600,248667935,4215,4215,4215,4215,30
|
|
20230904,112500,248541485,4215,4215,4215,4215,17
|
|
20230904,112400,248469830,4215,4215,4220,4215,66
|
|
20230904,112300,248191615,4215,4215,4215,4215,1
|
|
20230904,112200,248187400,4215,4215,4215,4215,2
|
|
20230904,112100,248178970,4215,4215,4215,4215,44
|
|
20230904,112000,247993510,4215,4215,4215,4215,34
|
|
20230904,111900,247850200,4215,4215,4220,4215,52
|
|
20230904,111800,247630995,4215,4220,4220,4215,156
|
|
20230904,111700,246972705,4215,4215,4215,4215,1
|
|
20230904,111600,246968490,4215,4215,4215,4215,8
|
|
20230904,111500,246934770,4210,4210,4210,4210,0
|
|
20230904,111400,246934770,4210,4210,4210,4210,26
|
|
20230904,111300,246825310,4220,4210,4220,4210,619
|
|
20230904,111200,244216290,4210,4210,4210,4210,26
|
|
20230904,111100,244106830,4210,4215,4220,4210,108
|
|
20230904,111000,243652085,4215,4205,4215,4205,939
|
|
20230904,110900,239703540,4210,4210,4210,4210,0
|
|
20230904,110800,239703540,4210,4215,4215,4210,1864
|
|
20230904,110700,231855950,4215,4215,4215,4215,45
|
|
20230904,110600,231666275,4220,4220,4220,4220,0
|
|
20230904,110500,231666275,4220,4215,4220,4215,10
|
|
20230904,110400,231624110,4210,4215,4215,4210,1160
|
|
20230904,110300,226736560,4220,4220,4220,4220,4
|
|
20230904,110200,226719680,4220,4215,4220,4215,50
|
|
20230904,110100,226508880,4215,4215,4215,4215,100
|
|
20230904,110000,226087380,4220,4220,4220,4220,16
|
|
20230904,105900,226019860,4220,4215,4220,4215,27
|
|
20230904,105800,225906050,4215,4215,4215,4215,26
|
|
20230904,105700,225796460,4225,4215,4225,4215,9
|
|
20230904,105600,225758510,4210,4210,4210,4210,26
|
|
20230904,105500,225649050,4210,4210,4210,4210,26
|
|
20230904,105400,225539590,4210,4210,4210,4210,2
|
|
20230904,105300,225531170,4225,4225,4225,4225,0
|
|
20230904,105200,225531170,4225,4225,4225,4225,128
|
|
20230904,105100,224990370,4230,4230,4230,4230,0
|
|
20230904,105000,224990370,4230,4230,4230,4230,64
|
|
20230904,104900,224719650,4230,4230,4230,4230,0
|
|
20230904,104800,224719650,4230,4230,4230,4230,42
|
|
20230904,104700,224541990,4210,4210,4210,4210,28
|
|
20230904,104600,224424110,4210,4210,4210,4210,50
|
|
20230904,104500,224213610,4210,4210,4210,4210,0
|
|
20230904,104400,224213610,4210,4230,4230,4210,26
|
|
20230904,104300,224103750,4205,4205,4205,4205,0
|
|
20230904,104200,224103750,4205,4205,4205,4205,0
|
|
20230904,104100,224103750,4205,4230,4230,4205,5411
|
|
20230904,104000,201298830,4230,4230,4230,4230,14
|
|
20230904,103900,201239610,4235,4235,4235,4235,10
|
|
20230904,103800,201197260,4235,4235,4235,4235,35
|
|
20230904,103700,201049035,4250,4250,4250,4250,0
|
|
20230904,103600,201049035,4250,4245,4250,4245,188
|
|
20230904,103500,200250500,4250,4250,4250,4250,0
|
|
20230904,103400,200250500,4250,4250,4250,4250,0
|
|
20230904,103300,200250500,4250,4240,4250,4240,50
|
|
20230904,103200,200038160,4250,4250,4250,4250,0
|
|
20230904,103100,200038160,4250,4245,4250,4245,50
|
|
20230904,103000,199825840,4230,4230,4230,4230,14
|
|
20230904,102900,199766620,4245,4245,4245,4245,0
|
|
20230904,102800,199766620,4245,4245,4245,4245,0
|
|
20230904,102700,199766620,4245,4245,4245,4245,0
|
|
20230904,102600,199766620,4245,4230,4245,4230,24
|
|
20230904,102500,199665030,4245,4245,4245,4245,0
|
|
20230904,102400,199665030,4245,4245,4245,4245,0
|
|
20230904,102300,199665030,4245,4245,4245,4245,50
|
|
20230904,102200,199452780,4245,4245,4245,4245,24
|
|
20230904,102100,199350900,4245,4245,4245,4245,1
|
|
20230904,102000,199346655,4245,4245,4245,4245,100
|
|
20230904,101900,198922155,4245,4225,4250,4225,1616
|
|
20230904,101800,192089915,4225,4225,4225,4225,2088
|
|
20230904,101700,183268115,4225,4205,4225,4205,119
|
|
20230904,101600,182766470,4205,4205,4210,4205,113
|
|
20230904,101500,182291255,4210,4210,4210,4210,0
|
|
20230904,101400,182291255,4210,4210,4210,4210,0
|
|
20230904,101300,182291255,4210,4225,4225,4210,2918
|
|
20230904,101200,170002780,4225,4225,4225,4225,141
|
|
20230904,101100,169407055,4225,4225,4225,4225,119
|
|
20230904,101000,168904280,4235,4225,4235,4225,21
|
|
20230904,100900,168815355,4225,4225,4225,4225,32
|
|
20230904,100800,168680155,4235,4235,4235,4235,0
|
|
20230904,100700,168680155,4235,4225,4235,4225,56
|
|
20230904,100600,168443330,4210,4210,4225,4210,16
|
|
20230904,100500,168375935,4230,4205,4235,4205,85
|
|
20230904,100400,168017515,4205,4220,4235,4205,3224
|
|
20230904,100300,154432820,4220,4245,4245,4220,1633
|
|
20230904,100200,147538960,4235,4230,4235,4230,1264
|
|
20230904,100100,142192170,4230,4230,4235,4230,71
|
|
20230904,100000,141891815,4230,4245,4245,4230,1410
|
|
20230904,095900,135916330,4245,4245,4245,4245,14
|
|
20230904,095800,135856900,4250,4250,4250,4250,200
|
|
20230904,095700,135006900,4250,4255,4255,4250,624
|
|
20230904,095600,132354880,4255,4255,4260,4255,18
|
|
20230904,095500,132278240,4250,4250,4250,4250,0
|
|
20230904,095400,132278240,4250,4255,4255,4250,637
|
|
20230904,095300,129567880,4260,4260,4260,4260,0
|
|
20230904,095200,129567880,4260,4260,4260,4260,0
|
|
20230904,095100,129567880,4260,4260,4260,4260,3
|
|
20230904,095000,129555100,4260,4260,4260,4260,2
|
|
20230904,094900,129546580,4260,4255,4260,4255,117
|
|
20230904,094800,129048195,4260,4255,4260,4255,3
|
|
20230904,094700,129035420,4250,4250,4250,4250,41
|
|
20230904,094600,128861170,4250,4250,4250,4250,1
|
|
20230904,094500,128856920,4265,4265,4265,4265,0
|
|
20230904,094400,128856920,4265,4255,4265,4250,1015
|
|
20230904,094300,124542770,4255,4250,4265,4250,80
|
|
20230904,094200,124202615,4265,4265,4265,4265,7
|
|
20230904,094100,124172760,4265,4275,4275,4265,525
|
|
20230904,094000,121930955,4270,4250,4270,4230,1415
|
|
20230904,093900,115900785,4270,4255,4270,4245,426
|
|
20230904,093800,114089875,4250,4270,4270,4250,781
|
|
20230904,093700,110766520,4270,4270,4270,4270,4
|
|
20230904,093600,110749440,4270,4275,4275,4260,15
|
|
20230904,093500,110685405,4280,4260,4285,4260,499
|
|
20230904,093400,108552465,4260,4260,4260,4260,124
|
|
20230904,093300,108024225,4265,4265,4265,4265,0
|
|
20230904,093200,108024225,4265,4265,4265,4265,0
|
|
20230904,093100,108024225,4265,4260,4265,4260,22
|
|
20230904,093000,107930440,4265,4245,4265,4245,143
|
|
20230904,092900,107322530,4250,4240,4250,4240,95
|
|
20230904,092800,106918860,4240,4250,4250,4240,3
|
|
20230904,092700,106906125,4250,4250,4250,4250,0
|
|
20230904,092600,106906125,4250,4250,4250,4245,49
|
|
20230904,092500,106697885,4265,4260,4265,4250,324
|
|
20230904,092400,105317450,4265,4215,4265,4215,800
|
|
20230904,092300,101932850,4215,4235,4235,4205,6818
|
|
20230904,092200,73189885,4235,4245,4255,4235,3298
|
|
20230904,092100,59205170,4250,4260,4260,4250,1274
|
|
20230904,092000,53787840,4255,4260,4260,4255,359
|
|
20230904,091900,52258570,4265,4265,4265,4265,0
|
|
20230904,091800,52258570,4265,4260,4265,4260,7
|
|
20230904,091700,52228745,4260,4265,4265,4260,35
|
|
20230904,091600,52079590,4265,4275,4275,4265,161
|
|
20230904,091500,51391925,4280,4280,4280,4280,0
|
|
20230904,091400,51391925,4280,4305,4310,4280,97
|
|
20230904,091300,50975235,4305,4265,4330,4265,350
|
|
20230904,091200,49472665,4265,4260,4265,4240,87
|
|
20230904,091100,49102655,4265,4265,4265,4260,7
|
|
20230904,091000,49072810,4270,4260,4275,4240,980
|
|
20230904,090900,44914635,4260,4255,4260,4255,43
|
|
20230904,090800,44731590,4240,4245,4255,4240,128
|
|
20230904,090700,44187930,4240,4235,4240,4230,620
|
|
20230904,090600,41564000,4240,4240,4250,4240,523
|
|
20230904,090500,39346350,4240,4255,4255,4240,399
|
|
20230904,090400,37651300,4255,4250,4255,4250,1505
|
|
20230904,090300,31255040,4265,4255,4265,4250,2024
|
|
20230904,090200,22645110,4260,4265,4265,4260,2019
|
|
20230904,090100,14042920,4265,4275,4275,4265,1847
|
|
20230904,090000,6158925,4285,4280,4285,4280,1439
|