684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202100,66482735,4060,4060,4060,4060,660
|
|
20230830,202000,66482735,4060,4060,4060,4060,0
|
|
20230830,201900,66482735,4060,4060,4060,4060,0
|
|
20230830,201800,66482735,4060,4060,4060,4060,0
|
|
20230830,201700,66482735,4060,4060,4060,4060,0
|
|
20230830,201600,66482735,4060,4060,4060,4060,0
|
|
20230830,201500,66482735,4060,4060,4060,4060,0
|
|
20230830,201400,66482735,4060,4060,4060,4060,0
|
|
20230830,201300,66482735,4060,4060,4060,4060,0
|
|
20230830,201200,66482735,4060,4060,4060,4060,0
|
|
20230830,201100,66482735,4060,4060,4060,4060,0
|
|
20230830,201000,66482735,4060,4060,4060,4060,0
|
|
20230830,200900,66482735,4060,4060,4060,4060,0
|
|
20230830,200800,66482735,4060,4060,4060,4060,0
|
|
20230830,200700,66482735,4060,4060,4060,4060,0
|
|
20230830,200600,66482735,4060,4060,4060,4060,0
|
|
20230830,200500,66482735,4060,4060,4060,4060,0
|
|
20230830,200400,66482735,4060,4060,4060,4060,0
|
|
20230830,200300,66482735,4060,4060,4060,4060,0
|
|
20230830,200200,66482735,4060,4060,4060,4060,0
|
|
20230830,200100,66482735,4060,4060,4060,4060,0
|
|
20230830,200000,66482735,4060,4060,4060,4060,0
|
|
20230830,195900,66482735,4060,4060,4060,4060,0
|
|
20230830,195800,66482735,4060,4060,4060,4060,0
|
|
20230830,195700,66482735,4060,4060,4060,4060,0
|
|
20230830,195600,66482735,4060,4060,4060,4060,0
|
|
20230830,195500,66482735,4060,4060,4060,4060,0
|
|
20230830,195400,66482735,4060,4060,4060,4060,0
|
|
20230830,195300,66482735,4060,4060,4060,4060,0
|
|
20230830,195200,66482735,4060,4060,4060,4060,0
|
|
20230830,195100,66482735,4060,4060,4060,4060,660
|
|
20230830,195000,66482735,4060,4060,4060,4060,0
|
|
20230830,194900,66482735,4060,4060,4060,4060,0
|
|
20230830,194800,66482735,4060,4060,4060,4060,0
|
|
20230830,194700,66482735,4060,4060,4060,4060,0
|
|
20230830,194600,66482735,4060,4060,4060,4060,0
|
|
20230830,194500,66482735,4060,4060,4060,4060,0
|
|
20230830,194400,66482735,4060,4060,4060,4060,0
|
|
20230830,194300,66482735,4060,4060,4060,4060,0
|
|
20230830,194200,66482735,4060,4060,4060,4060,0
|
|
20230830,194100,66482735,4060,4060,4060,4060,0
|
|
20230830,194000,66482735,4060,4060,4060,4060,0
|
|
20230830,193900,66482735,4060,4060,4060,4060,0
|
|
20230830,193800,66482735,4060,4060,4060,4060,0
|
|
20230830,193700,66482735,4060,4060,4060,4060,0
|
|
20230830,193600,66482735,4060,4060,4060,4060,0
|
|
20230830,193500,66482735,4060,4060,4060,4060,0
|
|
20230830,193400,66482735,4060,4060,4060,4060,0
|
|
20230830,193300,66482735,4060,4060,4060,4060,0
|
|
20230830,193200,66482735,4060,4060,4060,4060,0
|
|
20230830,193100,66482735,4060,4060,4060,4060,0
|
|
20230830,193000,66482735,4060,4060,4060,4060,0
|
|
20230830,192900,66482735,4060,4060,4060,4060,0
|
|
20230830,192800,66482735,4060,4060,4060,4060,0
|
|
20230830,192700,66482735,4060,4060,4060,4060,0
|
|
20230830,192600,66482735,4060,4060,4060,4060,0
|
|
20230830,192500,66482735,4060,4060,4060,4060,0
|
|
20230830,192400,66482735,4060,4060,4060,4060,0
|
|
20230830,192300,66482735,4060,4060,4060,4060,0
|
|
20230830,192200,66482735,4060,4060,4060,4060,0
|
|
20230830,192100,66482735,4060,4060,4060,4060,660
|
|
20230830,192000,66482735,4060,4060,4060,4060,0
|
|
20230830,191900,66482735,4060,4060,4060,4060,0
|
|
20230830,191800,66482735,4060,4060,4060,4060,0
|
|
20230830,191700,66482735,4060,4060,4060,4060,0
|
|
20230830,191600,66482735,4060,4060,4060,4060,0
|
|
20230830,191500,66482735,4060,4060,4060,4060,0
|
|
20230830,191400,66482735,4060,4060,4060,4060,0
|
|
20230830,191300,66482735,4060,4060,4060,4060,0
|
|
20230830,191200,66482735,4060,4060,4060,4060,0
|
|
20230830,191100,66482735,4060,4060,4060,4060,0
|
|
20230830,191000,66482735,4060,4060,4060,4060,0
|
|
20230830,190900,66482735,4060,4060,4060,4060,0
|
|
20230830,190800,66482735,4060,4060,4060,4060,0
|
|
20230830,190700,66482735,4060,4060,4060,4060,0
|
|
20230830,190600,66482735,4060,4060,4060,4060,0
|
|
20230830,190500,66482735,4060,4060,4060,4060,0
|
|
20230830,190400,66482735,4060,4060,4060,4060,0
|
|
20230830,190300,66482735,4060,4060,4060,4060,0
|
|
20230830,190200,66482735,4060,4060,4060,4060,0
|
|
20230830,190100,66482735,4060,4060,4060,4060,0
|
|
20230830,190000,66482735,4060,4060,4060,4060,0
|
|
20230830,185900,66482735,4060,4060,4060,4060,0
|
|
20230830,185800,66482735,4060,4060,4060,4060,0
|
|
20230830,185700,66482735,4060,4060,4060,4060,0
|
|
20230830,185600,66482735,4060,4060,4060,4060,0
|
|
20230830,185500,66482735,4060,4060,4060,4060,0
|
|
20230830,185400,66482735,4060,4060,4060,4060,0
|
|
20230830,185300,66482735,4060,4060,4060,4060,0
|
|
20230830,185200,66482735,4060,4060,4060,4060,0
|
|
20230830,185100,66482735,4060,4060,4060,4060,660
|
|
20230830,185000,66482735,4060,4060,4060,4060,0
|
|
20230830,184900,66482735,4060,4060,4060,4060,0
|
|
20230830,184800,66482735,4060,4060,4060,4060,0
|
|
20230830,184700,66482735,4060,4060,4060,4060,0
|
|
20230830,184600,66482735,4060,4060,4060,4060,0
|
|
20230830,184500,66482735,4060,4060,4060,4060,0
|
|
20230830,184400,66482735,4060,4060,4060,4060,0
|
|
20230830,184300,66482735,4060,4060,4060,4060,0
|
|
20230830,184200,66482735,4060,4060,4060,4060,0
|
|
20230830,184100,66482735,4060,4060,4060,4060,0
|
|
20230830,184000,66482735,4060,4060,4060,4060,0
|
|
20230830,183900,66482735,4060,4060,4060,4060,0
|
|
20230830,183800,66482735,4060,4060,4060,4060,0
|
|
20230830,183700,66482735,4060,4060,4060,4060,0
|
|
20230830,183600,66482735,4060,4060,4060,4060,0
|
|
20230830,183500,66482735,4060,4060,4060,4060,0
|
|
20230830,183400,66482735,4060,4060,4060,4060,0
|
|
20230830,183300,66482735,4060,4060,4060,4060,0
|
|
20230830,183200,66482735,4060,4060,4060,4060,0
|
|
20230830,183100,66482735,4060,4060,4060,4060,0
|
|
20230830,183000,66482735,4060,4060,4060,4060,0
|
|
20230830,182900,66482735,4060,4060,4060,4060,0
|
|
20230830,182800,66482735,4060,4060,4060,4060,0
|
|
20230830,182700,66482735,4060,4060,4060,4060,0
|
|
20230830,182600,66482735,4060,4060,4060,4060,0
|
|
20230830,182500,66482735,4060,4060,4060,4060,0
|
|
20230830,182400,66482735,4060,4060,4060,4060,0
|
|
20230830,182300,66482735,4060,4060,4060,4060,0
|
|
20230830,182200,66482735,4060,4060,4060,4060,0
|
|
20230830,182100,66482735,4060,4060,4060,4060,660
|
|
20230830,182000,66482735,4060,4060,4060,4060,0
|
|
20230830,181900,66482735,4060,4060,4060,4060,0
|
|
20230830,181800,66482735,4060,4060,4060,4060,0
|
|
20230830,181700,66482735,4060,4060,4060,4060,0
|
|
20230830,181600,66482735,4060,4060,4060,4060,0
|
|
20230830,181500,66482735,4060,4060,4060,4060,0
|
|
20230830,181400,66482735,4060,4060,4060,4060,0
|
|
20230830,181300,66482735,4060,4060,4060,4060,0
|
|
20230830,181200,66482735,4060,4060,4060,4060,0
|
|
20230830,181100,66482735,4060,4060,4060,4060,0
|
|
20230830,181000,66482735,4060,4060,4060,4060,0
|
|
20230830,180900,66482735,4060,4060,4060,4060,0
|
|
20230830,180800,66482735,4060,4060,4060,4060,0
|
|
20230830,180700,66482735,4060,4060,4060,4060,0
|
|
20230830,180600,66482735,4060,4060,4060,4060,0
|
|
20230830,180500,66482735,4060,4060,4060,4060,0
|
|
20230830,180400,66482735,4060,4060,4060,4060,0
|
|
20230830,180300,66482735,4060,4060,4060,4060,0
|
|
20230830,180200,66482735,4060,4060,4060,4060,0
|
|
20230830,180100,66482735,4060,4060,4060,4060,0
|
|
20230830,180000,66482735,4060,4060,4060,4060,0
|
|
20230830,175900,66482735,4060,4060,4060,4060,0
|
|
20230830,175800,66482735,4060,4060,4060,4060,0
|
|
20230830,175700,66482735,4060,4060,4060,4060,0
|
|
20230830,175600,66482735,4060,4060,4060,4060,0
|
|
20230830,175500,66482735,4060,4060,4060,4060,0
|
|
20230830,175400,66482735,4060,4060,4060,4060,0
|
|
20230830,175300,66482735,4060,4060,4060,4060,0
|
|
20230830,175200,66482735,4060,4060,4060,4060,0
|
|
20230830,175100,66482735,4060,4060,4060,4060,660
|
|
20230830,175000,66482735,4060,4060,4060,4060,0
|
|
20230830,174900,66482735,4060,4060,4060,4060,0
|
|
20230830,174800,66482735,4060,4060,4060,4060,0
|
|
20230830,174700,66482735,4060,4060,4060,4060,0
|
|
20230830,174600,66482735,4060,4060,4060,4060,0
|
|
20230830,174500,66482735,4060,4060,4060,4060,0
|
|
20230830,174400,66482735,4060,4060,4060,4060,0
|
|
20230830,174300,66482735,4060,4060,4060,4060,0
|
|
20230830,174200,66482735,4060,4060,4060,4060,0
|
|
20230830,174100,66482735,4060,4060,4060,4060,0
|
|
20230830,174000,66482735,4060,4060,4060,4060,0
|
|
20230830,173900,66482735,4060,4060,4060,4060,0
|
|
20230830,173800,66482735,4060,4060,4060,4060,0
|
|
20230830,173700,66482735,4060,4060,4060,4060,0
|
|
20230830,173600,66482735,4060,4060,4060,4060,0
|
|
20230830,173500,66482735,4060,4060,4060,4060,0
|
|
20230830,173400,66482735,4060,4060,4060,4060,0
|
|
20230830,173300,66482735,4060,4060,4060,4060,0
|
|
20230830,173200,66482735,4060,4060,4060,4060,0
|
|
20230830,173100,66482735,4060,4060,4060,4060,0
|
|
20230830,173000,66482735,4060,4060,4060,4060,0
|
|
20230830,172900,66482735,4060,4060,4060,4060,0
|
|
20230830,172800,66482735,4060,4060,4060,4060,0
|
|
20230830,172700,66482735,4060,4060,4060,4060,0
|
|
20230830,172600,66482735,4060,4060,4060,4060,0
|
|
20230830,172500,66482735,4060,4060,4060,4060,0
|
|
20230830,172400,66482735,4060,4060,4060,4060,0
|
|
20230830,172300,66482735,4060,4060,4060,4060,0
|
|
20230830,172200,66482735,4060,4060,4060,4060,0
|
|
20230830,172100,66482735,4060,4060,4060,4060,660
|
|
20230830,172000,66482735,4060,4060,4060,4060,0
|
|
20230830,171900,66482735,4060,4060,4060,4060,0
|
|
20230830,171800,66482735,4060,4060,4060,4060,0
|
|
20230830,171700,66482735,4060,4060,4060,4060,0
|
|
20230830,171600,66482735,4060,4060,4060,4060,0
|
|
20230830,171500,66482735,4060,4060,4060,4060,0
|
|
20230830,171400,66482735,4060,4060,4060,4060,0
|
|
20230830,171300,66482735,4060,4060,4060,4060,0
|
|
20230830,171200,66482735,4060,4060,4060,4060,0
|
|
20230830,171100,66482735,4060,4060,4060,4060,0
|
|
20230830,171000,66482735,4060,4060,4060,4060,0
|
|
20230830,170900,66482735,4060,4060,4060,4060,0
|
|
20230830,170800,66482735,4060,4060,4060,4060,0
|
|
20230830,170700,66482735,4060,4060,4060,4060,0
|
|
20230830,170600,66482735,4060,4060,4060,4060,0
|
|
20230830,170500,66482735,4060,4060,4060,4060,0
|
|
20230830,170400,66482735,4060,4060,4060,4060,0
|
|
20230830,170300,66482735,4060,4060,4060,4060,0
|
|
20230830,170200,66482735,4060,4060,4060,4060,0
|
|
20230830,170100,66482735,4060,4060,4060,4060,0
|
|
20230830,170000,66482735,4060,4060,4060,4060,0
|
|
20230830,165900,66482735,4060,4060,4060,4060,0
|
|
20230830,165800,66482735,4060,4060,4060,4060,0
|
|
20230830,165700,66482735,4060,4060,4060,4060,0
|
|
20230830,165600,66482735,4060,4060,4060,4060,0
|
|
20230830,165500,66482735,4060,4060,4060,4060,0
|
|
20230830,165400,66482735,4060,4060,4060,4060,0
|
|
20230830,165300,66482735,4060,4060,4060,4060,0
|
|
20230830,165200,66482735,4060,4060,4060,4060,0
|
|
20230830,165100,66482735,4060,4060,4060,4060,660
|
|
20230830,165000,66482735,4060,4060,4060,4060,0
|
|
20230830,164900,66482735,4060,4060,4060,4060,0
|
|
20230830,164800,66482735,4060,4060,4060,4060,0
|
|
20230830,164700,66482735,4060,4060,4060,4060,0
|
|
20230830,164600,66482735,4060,4060,4060,4060,0
|
|
20230830,164500,66482735,4060,4060,4060,4060,0
|
|
20230830,164400,66482735,4060,4060,4060,4060,0
|
|
20230830,164300,66482735,4060,4060,4060,4060,0
|
|
20230830,164200,66482735,4060,4060,4060,4060,0
|
|
20230830,164100,66482735,4060,4060,4060,4060,0
|
|
20230830,164000,66482735,4060,4060,4060,4060,0
|
|
20230830,163900,66482735,4060,4060,4060,4060,0
|
|
20230830,163800,66482735,4060,4060,4060,4060,0
|
|
20230830,163700,66482735,4060,4060,4060,4060,0
|
|
20230830,163600,66482735,4060,4060,4060,4060,0
|
|
20230830,163500,66482735,4060,4060,4060,4060,0
|
|
20230830,163400,66482735,4060,4060,4060,4060,0
|
|
20230830,163300,66482735,4060,4060,4060,4060,0
|
|
20230830,163200,66482735,4060,4060,4060,4060,0
|
|
20230830,163100,66482735,4060,4060,4060,4060,0
|
|
20230830,163000,66482735,4060,4060,4060,4060,0
|
|
20230830,162900,66482735,4060,4060,4060,4060,0
|
|
20230830,162800,66482735,4060,4060,4060,4060,0
|
|
20230830,162700,66482735,4060,4060,4060,4060,0
|
|
20230830,162600,66482735,4060,4060,4060,4060,0
|
|
20230830,162500,66482735,4060,4060,4060,4060,0
|
|
20230830,162400,66482735,4060,4060,4060,4060,0
|
|
20230830,162300,66482735,4060,4060,4060,4060,0
|
|
20230830,162200,66482735,4060,4060,4060,4060,0
|
|
20230830,162100,66482735,4060,4060,4060,4060,660
|
|
20230830,162000,66482735,4060,4060,4060,4060,0
|
|
20230830,161900,66482735,4060,4060,4060,4060,0
|
|
20230830,161800,66482735,4060,4060,4060,4060,0
|
|
20230830,161700,66482735,4060,4060,4060,4060,0
|
|
20230830,161600,66482735,4060,4060,4060,4060,0
|
|
20230830,161500,66482735,4060,4060,4060,4060,0
|
|
20230830,161400,66482735,4060,4060,4060,4060,0
|
|
20230830,161300,66482735,4060,4060,4060,4060,0
|
|
20230830,161200,66482735,4060,4060,4060,4060,0
|
|
20230830,161100,66482735,4060,4060,4060,4060,0
|
|
20230830,161000,66482735,4060,4060,4060,4060,0
|
|
20230830,160900,66482735,4060,4060,4060,4060,0
|
|
20230830,160800,66482735,4060,4060,4060,4060,0
|
|
20230830,160700,66482735,4060,4060,4060,4060,0
|
|
20230830,160600,66482735,4060,4060,4060,4060,0
|
|
20230830,160500,66482735,4060,4060,4060,4060,0
|
|
20230830,160400,66482735,4060,4060,4060,4060,0
|
|
20230830,160300,66482735,4060,4060,4060,4060,0
|
|
20230830,160200,66482735,4060,4060,4060,4060,0
|
|
20230830,160100,66482735,4060,4060,4060,4060,0
|
|
20230830,160000,66482735,4060,4060,4060,4060,0
|
|
20230830,155900,66482735,4060,4060,4060,4060,0
|
|
20230830,155800,66482735,4060,4060,4060,4060,0
|
|
20230830,155700,66482735,4060,4060,4060,4060,0
|
|
20230830,155600,66482735,4060,4060,4060,4060,0
|
|
20230830,155500,66482735,4060,4060,4060,4060,0
|
|
20230830,155400,66482735,4060,4060,4060,4060,0
|
|
20230830,155300,66482735,4060,4060,4060,4060,0
|
|
20230830,155200,66482735,4060,4060,4060,4060,0
|
|
20230830,155100,66482735,4060,4060,4060,4060,660
|
|
20230830,155000,66482735,4060,4060,4060,4060,0
|
|
20230830,154900,66482735,4060,4060,4060,4060,0
|
|
20230830,154800,66482735,4060,4060,4060,4060,0
|
|
20230830,154700,66482735,4060,4060,4060,4060,0
|
|
20230830,154600,66482735,4060,4060,4060,4060,0
|
|
20230830,154500,66482735,4060,4060,4060,4060,0
|
|
20230830,154400,66482735,4060,4060,4060,4060,0
|
|
20230830,154300,66482735,4060,4060,4060,4060,0
|
|
20230830,154200,66482735,4060,4060,4060,4060,0
|
|
20230830,154100,66482735,4060,4060,4060,4060,0
|
|
20230830,154000,66482735,4060,4060,4060,4060,0
|
|
20230830,153900,66482735,4060,4060,4060,4060,0
|
|
20230830,153800,66482735,4060,4060,4060,4060,0
|
|
20230830,153700,66482735,4060,4060,4060,4060,0
|
|
20230830,153600,66482735,4060,4060,4060,4060,0
|
|
20230830,153500,66482735,4060,4060,4060,4060,0
|
|
20230830,153400,66482735,4060,4060,4060,4060,0
|
|
20230830,153300,66482735,4060,4060,4060,4060,0
|
|
20230830,153200,66482735,4060,4060,4060,4060,0
|
|
20230830,153100,66482735,4060,4060,4060,4060,0
|
|
20230830,153000,66482735,4060,4060,4060,4060,660
|
|
20230830,152900,63803135,4065,4065,4065,4065,0
|
|
20230830,152800,63803135,4065,4065,4065,4065,0
|
|
20230830,152700,63803135,4065,4065,4065,4065,0
|
|
20230830,152600,63803135,4065,4065,4065,4065,0
|
|
20230830,152500,63803135,4065,4065,4065,4065,0
|
|
20230830,152400,63803135,4065,4065,4065,4065,0
|
|
20230830,152300,63803135,4065,4065,4065,4065,0
|
|
20230830,152200,63803135,4065,4065,4065,4065,0
|
|
20230830,152100,63803135,4065,4065,4065,4065,0
|
|
20230830,152000,63803135,4065,4065,4065,4065,0
|
|
20230830,151900,63803135,4065,4065,4065,4065,10
|
|
20230830,151800,63762485,4065,4065,4065,4065,0
|
|
20230830,151700,63762485,4065,4065,4065,4065,619
|
|
20230830,151600,61246250,4065,4065,4065,4065,0
|
|
20230830,151500,61246250,4065,4065,4065,4065,40
|
|
20230830,151400,61083650,4065,4065,4065,4065,10
|
|
20230830,151300,61043000,4070,4060,4070,4060,21
|
|
20230830,151200,60957660,4060,4060,4060,4060,0
|
|
20230830,151100,60957660,4060,4060,4060,4060,0
|
|
20230830,151000,60957660,4060,4060,4060,4060,6
|
|
20230830,150900,60933300,4065,4065,4065,4065,88
|
|
20230830,150800,60575580,4065,4065,4065,4065,0
|
|
20230830,150700,60575580,4065,4065,4065,4065,0
|
|
20230830,150600,60575580,4065,4065,4065,4065,10
|
|
20230830,150500,60534930,4065,4065,4065,4065,0
|
|
20230830,150400,60534930,4065,4065,4065,4065,50
|
|
20230830,150300,60331680,4070,4070,4070,4070,0
|
|
20230830,150200,60331680,4070,4070,4070,4070,0
|
|
20230830,150100,60331680,4070,4070,4070,4070,0
|
|
20230830,150000,60331680,4070,4070,4070,4070,0
|
|
20230830,145900,60331680,4070,4070,4070,4070,0
|
|
20230830,145800,60331680,4070,4070,4070,4070,0
|
|
20230830,145700,60331680,4070,4070,4070,4070,0
|
|
20230830,145600,60331680,4070,4070,4070,4070,0
|
|
20230830,145500,60331680,4070,4070,4070,4070,50
|
|
20230830,145400,60128180,4070,4070,4070,4070,0
|
|
20230830,145300,60128180,4070,4070,4070,4070,36
|
|
20230830,145200,59981660,4075,4075,4075,4075,0
|
|
20230830,145100,59981660,4075,4075,4075,4075,0
|
|
20230830,145000,59981660,4075,4075,4075,4075,0
|
|
20230830,144900,59981660,4075,4075,4075,4075,0
|
|
20230830,144800,59981660,4075,4075,4075,4075,0
|
|
20230830,144700,59981660,4075,4075,4075,4075,0
|
|
20230830,144600,59981660,4075,4075,4075,4075,254
|
|
20230830,144500,58946610,4075,4075,4075,4075,0
|
|
20230830,144400,58946610,4075,4075,4075,4075,0
|
|
20230830,144300,58946610,4075,4075,4075,4075,0
|
|
20230830,144200,58946610,4075,4075,4075,4075,0
|
|
20230830,144100,58946610,4075,4075,4075,4075,0
|
|
20230830,144000,58946610,4075,4075,4075,4075,0
|
|
20230830,143900,58946610,4075,4075,4075,4075,18
|
|
20230830,143800,58873260,4065,4065,4065,4065,75
|
|
20230830,143700,58568385,4060,4060,4060,4060,0
|
|
20230830,143600,58568385,4060,4060,4060,4060,0
|
|
20230830,143500,58568385,4060,4060,4060,4060,0
|
|
20230830,143400,58568385,4060,4060,4060,4060,0
|
|
20230830,143300,58568385,4060,4060,4060,4060,0
|
|
20230830,143200,58568385,4060,4060,4060,4060,0
|
|
20230830,143100,58568385,4060,4060,4060,4060,0
|
|
20230830,143000,58568385,4060,4060,4060,4060,0
|
|
20230830,142900,58568385,4060,4060,4060,4060,0
|
|
20230830,142800,58568385,4060,4060,4060,4060,0
|
|
20230830,142700,58568385,4060,4060,4060,4060,0
|
|
20230830,142600,58568385,4060,4060,4060,4060,0
|
|
20230830,142500,58568385,4060,4060,4060,4060,0
|
|
20230830,142400,58568385,4060,4060,4060,4060,330
|
|
20230830,142300,57228585,4065,4065,4065,4065,9
|
|
20230830,142200,57192000,4065,4065,4065,4065,20
|
|
20230830,142100,57110700,4065,4065,4065,4065,91
|
|
20230830,142000,56740785,4090,4090,4090,4090,0
|
|
20230830,141900,56740785,4090,4090,4090,4090,0
|
|
20230830,141800,56740785,4090,4090,4090,4090,0
|
|
20230830,141700,56740785,4090,4090,4090,4090,0
|
|
20230830,141600,56740785,4090,4090,4090,4090,0
|
|
20230830,141500,56740785,4090,4090,4090,4090,0
|
|
20230830,141400,56740785,4090,4090,4090,4090,0
|
|
20230830,141300,56740785,4090,4090,4090,4090,0
|
|
20230830,141200,56740785,4090,4090,4090,4090,0
|
|
20230830,141100,56740785,4090,4090,4090,4090,28
|
|
20230830,141000,56626265,4065,4075,4075,4065,128
|
|
20230830,140900,56105600,4090,4090,4090,4090,0
|
|
20230830,140800,56105600,4090,4090,4090,4090,0
|
|
20230830,140700,56105600,4090,4090,4090,4090,0
|
|
20230830,140600,56105600,4090,4090,4090,4090,0
|
|
20230830,140500,56105600,4090,4090,4090,4090,0
|
|
20230830,140400,56105600,4090,4090,4090,4090,128
|
|
20230830,140300,55582080,4065,4065,4065,4065,0
|
|
20230830,140200,55582080,4065,4065,4065,4065,0
|
|
20230830,140100,55582080,4065,4065,4065,4065,0
|
|
20230830,140000,55582080,4065,4065,4065,4065,0
|
|
20230830,135900,55582080,4065,4065,4065,4065,0
|
|
20230830,135800,55582080,4065,4065,4065,4065,0
|
|
20230830,135700,55582080,4065,4065,4065,4065,0
|
|
20230830,135600,55582080,4065,4065,4065,4065,128
|
|
20230830,135500,55061760,4065,4065,4065,4065,0
|
|
20230830,135400,55061760,4065,4065,4065,4065,0
|
|
20230830,135300,55061760,4065,4065,4065,4065,0
|
|
20230830,135200,55061760,4065,4065,4065,4065,0
|
|
20230830,135100,55061760,4065,4065,4065,4065,0
|
|
20230830,135000,55061760,4065,4065,4065,4065,0
|
|
20230830,134900,55061760,4065,4065,4065,4065,0
|
|
20230830,134800,55061760,4065,4065,4065,4065,0
|
|
20230830,134700,55061760,4065,4065,4065,4065,0
|
|
20230830,134600,55061760,4065,4065,4065,4065,0
|
|
20230830,134500,55061760,4065,4065,4065,4065,0
|
|
20230830,134400,55061760,4065,4065,4065,4065,0
|
|
20230830,134300,55061760,4065,4065,4065,4065,0
|
|
20230830,134200,55061760,4065,4090,4090,4065,129
|
|
20230830,134100,54537350,4065,4065,4065,4065,0
|
|
20230830,134000,54537350,4065,4065,4065,4065,0
|
|
20230830,133900,54537350,4065,4065,4065,4065,0
|
|
20230830,133800,54537350,4065,4065,4065,4065,0
|
|
20230830,133700,54537350,4065,4065,4065,4065,0
|
|
20230830,133600,54537350,4065,4065,4065,4065,0
|
|
20230830,133500,54537350,4065,4065,4065,4065,0
|
|
20230830,133400,54537350,4065,4065,4065,4065,0
|
|
20230830,133300,54537350,4065,4065,4065,4065,0
|
|
20230830,133200,54537350,4065,4065,4065,4065,0
|
|
20230830,133100,54537350,4065,4065,4065,4065,0
|
|
20230830,133000,54537350,4065,4065,4065,4065,0
|
|
20230830,132900,54537350,4065,4065,4065,4065,0
|
|
20230830,132800,54537350,4065,4070,4070,4065,128
|
|
20230830,132700,54017010,4090,4090,4090,4090,0
|
|
20230830,132600,54017010,4090,4090,4090,4090,0
|
|
20230830,132500,54017010,4090,4090,4090,4090,0
|
|
20230830,132400,54017010,4090,4090,4090,4090,0
|
|
20230830,132300,54017010,4090,4090,4090,4090,0
|
|
20230830,132200,54017010,4090,4090,4090,4090,0
|
|
20230830,132100,54017010,4090,4090,4090,4090,0
|
|
20230830,132000,54017010,4090,4090,4090,4090,0
|
|
20230830,131900,54017010,4090,4090,4090,4090,0
|
|
20230830,131800,54017010,4090,4090,4090,4090,1
|
|
20230830,131700,54012920,4060,4060,4060,4060,0
|
|
20230830,131600,54012920,4060,4060,4060,4060,0
|
|
20230830,131500,54012920,4060,4060,4060,4060,0
|
|
20230830,131400,54012920,4060,4065,4065,4060,129
|
|
20230830,131300,53489080,4090,4090,4090,4090,0
|
|
20230830,131200,53489080,4090,4090,4090,4090,0
|
|
20230830,131100,53489080,4090,4090,4090,4090,0
|
|
20230830,131000,53489080,4090,4090,4090,4090,0
|
|
20230830,130900,53489080,4090,4090,4090,4090,0
|
|
20230830,130800,53489080,4090,4090,4090,4090,0
|
|
20230830,130700,53489080,4090,4090,4090,4090,0
|
|
20230830,130600,53489080,4090,4090,4090,4090,0
|
|
20230830,130500,53489080,4090,4090,4090,4090,0
|
|
20230830,130400,53489080,4090,4090,4090,4090,0
|
|
20230830,130300,53489080,4090,4090,4090,4090,0
|
|
20230830,130200,53489080,4090,4090,4090,4090,0
|
|
20230830,130100,53489080,4090,4090,4090,4090,0
|
|
20230830,130000,53489080,4090,4065,4090,4060,149
|
|
20230830,125900,52883705,4060,4060,4060,4060,0
|
|
20230830,125800,52883705,4060,4060,4060,4060,0
|
|
20230830,125700,52883705,4060,4060,4060,4060,0
|
|
20230830,125600,52883705,4060,4060,4060,4060,0
|
|
20230830,125500,52883705,4060,4060,4060,4060,0
|
|
20230830,125400,52883705,4060,4060,4060,4060,0
|
|
20230830,125300,52883705,4060,4060,4060,4060,39
|
|
20230830,125200,52725365,4060,4060,4060,4060,0
|
|
20230830,125100,52725365,4060,4060,4060,4060,0
|
|
20230830,125000,52725365,4060,4060,4060,4060,0
|
|
20230830,124900,52725365,4060,4060,4060,4060,0
|
|
20230830,124800,52725365,4060,4060,4060,4060,0
|
|
20230830,124700,52725365,4060,4060,4060,4060,0
|
|
20230830,124600,52725365,4060,4065,4065,4060,129
|
|
20230830,124500,52201520,4090,4090,4090,4090,0
|
|
20230830,124400,52201520,4090,4090,4090,4090,0
|
|
20230830,124300,52201520,4090,4090,4090,4090,0
|
|
20230830,124200,52201520,4090,4090,4090,4090,0
|
|
20230830,124100,52201520,4090,4090,4090,4090,0
|
|
20230830,124000,52201520,4090,4090,4090,4090,0
|
|
20230830,123900,52201520,4090,4090,4090,4090,0
|
|
20230830,123800,52201520,4090,4090,4090,4090,0
|
|
20230830,123700,52201520,4090,4090,4090,4090,1
|
|
20230830,123600,52197430,4060,4060,4060,4060,0
|
|
20230830,123500,52197430,4060,4060,4060,4060,0
|
|
20230830,123400,52197430,4060,4060,4060,4060,0
|
|
20230830,123300,52197430,4060,4060,4060,4060,0
|
|
20230830,123200,52197430,4060,4070,4070,4060,545
|
|
20230830,123100,49983350,4070,4070,4070,4070,0
|
|
20230830,123000,49983350,4070,4070,4070,4070,0
|
|
20230830,122900,49983350,4070,4070,4070,4070,0
|
|
20230830,122800,49983350,4070,4070,4070,4070,0
|
|
20230830,122700,49983350,4070,4070,4070,4070,0
|
|
20230830,122600,49983350,4070,4070,4070,4070,0
|
|
20230830,122500,49983350,4070,4070,4070,4070,0
|
|
20230830,122400,49983350,4070,4070,4070,4070,19
|
|
20230830,122300,49906020,4065,4065,4065,4065,0
|
|
20230830,122200,49906020,4065,4065,4065,4065,0
|
|
20230830,122100,49906020,4065,4105,4105,4065,1831
|
|
20230830,122000,42452995,4105,4105,4105,4105,600
|
|
20230830,121900,39989995,4105,4105,4105,4105,0
|
|
20230830,121800,39989995,4105,4110,4110,4105,129
|
|
20230830,121700,39460300,4110,4110,4110,4110,0
|
|
20230830,121600,39460300,4110,4110,4110,4110,2
|
|
20230830,121500,39452080,4105,4105,4105,4105,100
|
|
20230830,121400,39041580,4105,4105,4105,4105,0
|
|
20230830,121300,39041580,4105,4105,4105,4105,0
|
|
20230830,121200,39041580,4105,4105,4105,4105,0
|
|
20230830,121100,39041580,4105,4105,4105,4105,0
|
|
20230830,121000,39041580,4105,4105,4105,4105,0
|
|
20230830,120900,39041580,4105,4105,4105,4105,0
|
|
20230830,120800,39041580,4105,4105,4105,4105,0
|
|
20230830,120700,39041580,4105,4105,4105,4105,0
|
|
20230830,120600,39041580,4105,4105,4105,4105,123
|
|
20230830,120500,38536665,4110,4110,4110,4110,1
|
|
20230830,120400,38532555,4105,4105,4105,4070,138
|
|
20230830,120300,37968495,4105,4105,4105,4105,0
|
|
20230830,120200,37968495,4105,4105,4105,4105,0
|
|
20230830,120100,37968495,4105,4105,4105,4105,0
|
|
20230830,120000,37968495,4105,4105,4105,4105,7
|
|
20230830,115900,37939760,4110,4110,4110,4110,0
|
|
20230830,115800,37939760,4110,4105,4110,4105,2
|
|
20230830,115700,37931545,4105,4105,4105,4105,0
|
|
20230830,115600,37931545,4105,4105,4105,4105,4
|
|
20230830,115500,37915125,4075,4110,4110,4075,94
|
|
20230830,115400,37530470,4140,4115,4140,4115,18
|
|
20230830,115300,37456085,4115,4085,4140,4085,1736
|
|
20230830,115200,30312330,4070,4070,4070,4070,0
|
|
20230830,115100,30312330,4070,4070,4070,4070,0
|
|
20230830,115000,30312330,4070,4070,4070,4070,133
|
|
20230830,114900,29771020,4070,4070,4070,4070,0
|
|
20230830,114800,29771020,4070,4070,4070,4070,0
|
|
20230830,114700,29771020,4070,4070,4070,4070,0
|
|
20230830,114600,29771020,4070,4070,4070,4070,0
|
|
20230830,114500,29771020,4070,4070,4070,4070,0
|
|
20230830,114400,29771020,4070,4070,4070,4070,0
|
|
20230830,114300,29771020,4070,4070,4070,4070,0
|
|
20230830,114200,29771020,4070,4070,4070,4070,0
|
|
20230830,114100,29771020,4070,4070,4070,4070,0
|
|
20230830,114000,29771020,4070,4070,4070,4070,0
|
|
20230830,113900,29771020,4070,4070,4070,4070,0
|
|
20230830,113800,29771020,4070,4070,4070,4070,0
|
|
20230830,113700,29771020,4070,4070,4070,4070,0
|
|
20230830,113600,29771020,4070,4070,4070,4070,129
|
|
20230830,113500,29245990,4090,4090,4090,4090,2
|
|
20230830,113400,29237810,4090,4090,4090,4090,0
|
|
20230830,113300,29237810,4090,4090,4090,4090,0
|
|
20230830,113200,29237810,4090,4090,4090,4090,0
|
|
20230830,113100,29237810,4090,4090,4090,4090,0
|
|
20230830,113000,29237810,4090,4090,4090,4090,0
|
|
20230830,112900,29237810,4090,4090,4090,4090,1
|
|
20230830,112800,29233720,4070,4070,4070,4070,0
|
|
20230830,112700,29233720,4070,4070,4070,4070,0
|
|
20230830,112600,29233720,4070,4070,4070,4070,0
|
|
20230830,112500,29233720,4070,4070,4070,4070,0
|
|
20230830,112400,29233720,4070,4070,4070,4070,0
|
|
20230830,112300,29233720,4070,4070,4070,4070,0
|
|
20230830,112200,29233720,4070,4075,4075,4070,129
|
|
20230830,112100,28708665,4070,4070,4070,4070,146
|
|
20230830,112000,28114445,4075,4075,4075,4075,0
|
|
20230830,111900,28114445,4075,4075,4075,4075,0
|
|
20230830,111800,28114445,4075,4075,4075,4075,24
|
|
20230830,111700,28016645,4080,4080,4080,4080,4
|
|
20230830,111600,28000325,4080,4080,4080,4080,0
|
|
20230830,111500,28000325,4080,4080,4080,4080,0
|
|
20230830,111400,28000325,4080,4080,4080,4080,0
|
|
20230830,111300,28000325,4080,4080,4080,4080,0
|
|
20230830,111200,28000325,4080,4080,4080,4080,0
|
|
20230830,111100,28000325,4080,4080,4080,4080,0
|
|
20230830,111000,28000325,4080,4080,4080,4080,0
|
|
20230830,110900,28000325,4080,4080,4080,4080,0
|
|
20230830,110800,28000325,4080,4080,4080,4080,129
|
|
20230830,110700,27474005,4070,4070,4070,4070,0
|
|
20230830,110600,27474005,4070,4070,4070,4070,0
|
|
20230830,110500,27474005,4070,4070,4070,4070,0
|
|
20230830,110400,27474005,4070,4070,4070,4070,0
|
|
20230830,110300,27474005,4070,4070,4070,4070,0
|
|
20230830,110200,27474005,4070,4070,4070,4070,0
|
|
20230830,110100,27474005,4070,4070,4070,4070,0
|
|
20230830,110000,27474005,4070,4070,4070,4070,0
|
|
20230830,105900,27474005,4070,4070,4070,4070,0
|
|
20230830,105800,27474005,4070,4070,4070,4070,0
|
|
20230830,105700,27474005,4070,4070,4070,4070,0
|
|
20230830,105600,27474005,4070,4075,4075,4070,100
|
|
20230830,105500,27066755,4070,4070,4070,4070,0
|
|
20230830,105400,27066755,4070,4070,4070,4070,129
|
|
20230830,105300,26541725,4070,4070,4070,4070,0
|
|
20230830,105200,26541725,4070,4070,4070,4070,0
|
|
20230830,105100,26541725,4070,4070,4070,4070,0
|
|
20230830,105000,26541725,4070,4070,4070,4070,5
|
|
20230830,104900,26521375,4070,4070,4070,4070,0
|
|
20230830,104800,26521375,4070,4070,4070,4070,0
|
|
20230830,104700,26521375,4070,4070,4070,4070,0
|
|
20230830,104600,26521375,4070,4070,4070,4070,0
|
|
20230830,104500,26521375,4070,4070,4070,4070,0
|
|
20230830,104400,26521375,4070,4070,4070,4070,0
|
|
20230830,104300,26521375,4070,4070,4070,4070,0
|
|
20230830,104200,26521375,4070,4070,4070,4070,0
|
|
20230830,104100,26521375,4070,4070,4070,4070,0
|
|
20230830,104000,26521375,4070,4075,4075,4070,129
|
|
20230830,103900,25996125,4100,4100,4100,4100,0
|
|
20230830,103800,25996125,4100,4100,4100,4100,0
|
|
20230830,103700,25996125,4100,4100,4100,4100,1
|
|
20230830,103600,25992025,4100,4100,4100,4100,4
|
|
20230830,103500,25975625,4100,4100,4100,4100,0
|
|
20230830,103400,25975625,4100,4100,4100,4100,0
|
|
20230830,103300,25975625,4100,4100,4100,4100,2
|
|
20230830,103200,25967425,4075,4075,4075,4075,0
|
|
20230830,103100,25967425,4075,4075,4075,4075,0
|
|
20230830,103000,25967425,4075,4075,4075,4075,0
|
|
20230830,102900,25967425,4075,4075,4075,4075,0
|
|
20230830,102800,25967425,4075,4075,4075,4075,0
|
|
20230830,102700,25967425,4075,4075,4075,4075,0
|
|
20230830,102600,25967425,4075,4075,4075,4075,673
|
|
20230830,102500,23224950,4100,4100,4100,4100,0
|
|
20230830,102400,23224950,4100,4100,4100,4100,0
|
|
20230830,102300,23224950,4100,4100,4100,4100,1
|
|
20230830,102200,23220850,4075,4075,4075,4075,0
|
|
20230830,102100,23220850,4075,4075,4075,4075,0
|
|
20230830,102000,23220850,4075,4075,4075,4075,0
|
|
20230830,101900,23220850,4075,4075,4075,4075,0
|
|
20230830,101800,23220850,4075,4075,4075,4075,0
|
|
20230830,101700,23220850,4075,4075,4075,4075,0
|
|
20230830,101600,23220850,4075,4075,4075,4075,0
|
|
20230830,101500,23220850,4075,4075,4075,4075,0
|
|
20230830,101400,23220850,4075,4075,4075,4075,0
|
|
20230830,101300,23220850,4075,4075,4075,4075,0
|
|
20230830,101200,23220850,4075,4075,4075,4075,539
|
|
20230830,101100,21024425,4110,4110,4110,4110,0
|
|
20230830,101000,21024425,4110,4110,4110,4110,0
|
|
20230830,100900,21024425,4110,4110,4110,4110,0
|
|
20230830,100800,21024425,4110,4110,4110,4110,0
|
|
20230830,100700,21024425,4110,4110,4110,4110,0
|
|
20230830,100600,21024425,4110,4110,4110,4110,0
|
|
20230830,100500,21024425,4110,4110,4110,4110,0
|
|
20230830,100400,21024425,4110,4110,4110,4110,0
|
|
20230830,100300,21024425,4110,4110,4110,4110,0
|
|
20230830,100200,21024425,4110,4110,4110,4110,0
|
|
20230830,100100,21024425,4110,4110,4110,4110,0
|
|
20230830,100000,21024425,4110,4110,4110,4110,1
|
|
20230830,095900,21020315,4075,4075,4075,4075,0
|
|
20230830,095800,21020315,4075,4100,4100,4075,129
|
|
20230830,095700,20493705,4115,4115,4115,4115,0
|
|
20230830,095600,20493705,4115,4115,4115,4115,0
|
|
20230830,095500,20493705,4115,4115,4115,4115,13
|
|
20230830,095400,20440210,4100,4100,4100,4100,0
|
|
20230830,095300,20440210,4100,4100,4100,4100,0
|
|
20230830,095200,20440210,4100,4100,4100,4100,0
|
|
20230830,095100,20440210,4100,4100,4100,4100,0
|
|
20230830,095000,20440210,4100,4100,4100,4100,800
|
|
20230830,094900,17160210,4100,4100,4100,4100,0
|
|
20230830,094800,17160210,4100,4100,4100,4100,0
|
|
20230830,094700,17160210,4100,4100,4100,4100,0
|
|
20230830,094600,17160210,4100,4100,4100,4100,0
|
|
20230830,094500,17160210,4100,4115,4115,4100,50
|
|
20230830,094400,16954910,4100,4105,4105,4100,233
|
|
20230830,094300,15999510,4125,4125,4125,4125,100
|
|
20230830,094200,15587010,4130,4130,4130,4130,0
|
|
20230830,094100,15587010,4130,4130,4130,4130,0
|
|
20230830,094000,15587010,4130,4130,4130,4130,2
|
|
20230830,093900,15578750,4125,4125,4125,4125,1
|
|
20230830,093800,15574625,4100,4115,4115,4100,298
|
|
20230830,093700,14349855,4140,4140,4140,4140,1
|
|
20230830,093600,14345715,4115,4115,4115,4115,30
|
|
20230830,093500,14222265,4140,4140,4140,4140,8
|
|
20230830,093400,14189145,4145,4145,4145,4145,138
|
|
20230830,093300,13617135,4145,4145,4145,4145,122
|
|
20230830,093200,13111445,4115,4115,4115,4115,0
|
|
20230830,093100,13111445,4115,4145,4150,4115,339
|
|
20230830,093000,11705785,4150,4120,4150,4120,305
|
|
20230830,092900,10444695,4115,4115,4115,4115,29
|
|
20230830,092800,10325360,4115,4115,4115,4115,0
|
|
20230830,092700,10325360,4115,4115,4115,4115,24
|
|
20230830,092600,10226600,4115,4115,4115,4115,0
|
|
20230830,092500,10226600,4115,4110,4115,4110,10
|
|
20230830,092400,10185455,4115,4115,4115,4115,0
|
|
20230830,092300,10185455,4115,4115,4115,4115,50
|
|
20230830,092200,9979705,4110,4100,4115,4100,203
|
|
20230830,092100,9145350,4100,4095,4100,4095,59
|
|
20230830,092000,8903685,4070,4070,4070,4070,0
|
|
20230830,091900,8903685,4070,4070,4070,4070,0
|
|
20230830,091800,8903685,4070,4070,4070,4070,138
|
|
20230830,091700,8342025,4065,4065,4065,4065,23
|
|
20230830,091600,8248530,4070,4100,4100,4070,1004
|
|
20230830,091500,4160440,4100,4100,4105,4100,302
|
|
20230830,091400,2922225,4100,4100,4100,4100,1
|
|
20230830,091300,2918125,4100,4100,4100,4100,204
|
|
20230830,091200,2081725,4095,4095,4095,4095,0
|
|
20230830,091100,2081725,4095,4095,4095,4095,0
|
|
20230830,091000,2081725,4095,4095,4095,4095,0
|
|
20230830,090900,2081725,4095,4095,4095,4095,0
|
|
20230830,090800,2081725,4095,4095,4095,4095,0
|
|
20230830,090700,2081725,4095,4090,4095,4090,63
|
|
20230830,090600,1824040,4070,4085,4085,4070,11
|
|
20230830,090500,1779255,4090,4090,4090,4090,30
|
|
20230830,090400,1656555,4085,4085,4085,4085,4
|
|
20230830,090300,1640215,4070,4070,4070,4070,171
|
|
20230830,090200,944245,4070,4070,4070,4070,1
|
|
20230830,090100,940175,4070,4070,4070,4070,0
|
|
20230830,090000,940175,4070,4070,4075,4070,231
|