670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200700,104628870,4395,4395,4395,4395,74
|
|
20230830,200600,104628870,4395,4395,4395,4395,0
|
|
20230830,200500,104628870,4395,4395,4395,4395,0
|
|
20230830,200400,104628870,4395,4395,4395,4395,0
|
|
20230830,200300,104628870,4395,4395,4395,4395,0
|
|
20230830,200200,104628870,4395,4395,4395,4395,0
|
|
20230830,200100,104628870,4395,4395,4395,4395,0
|
|
20230830,200000,104628870,4395,4395,4395,4395,0
|
|
20230830,195900,104628870,4395,4395,4395,4395,0
|
|
20230830,195800,104628870,4395,4395,4395,4395,0
|
|
20230830,195700,104628870,4395,4395,4395,4395,0
|
|
20230830,195600,104628870,4395,4395,4395,4395,0
|
|
20230830,195500,104628870,4395,4395,4395,4395,0
|
|
20230830,195400,104628870,4395,4395,4395,4395,0
|
|
20230830,195300,104628870,4395,4395,4395,4395,0
|
|
20230830,195200,104628870,4395,4395,4395,4395,0
|
|
20230830,195100,104628870,4395,4395,4395,4395,0
|
|
20230830,195000,104628870,4395,4395,4395,4395,0
|
|
20230830,194900,104628870,4395,4395,4395,4395,0
|
|
20230830,194800,104628870,4395,4395,4395,4395,0
|
|
20230830,194700,104628870,4395,4395,4395,4395,0
|
|
20230830,194600,104628870,4395,4395,4395,4395,0
|
|
20230830,194500,104628870,4395,4395,4395,4395,0
|
|
20230830,194400,104628870,4395,4395,4395,4395,0
|
|
20230830,194300,104628870,4395,4395,4395,4395,0
|
|
20230830,194200,104628870,4395,4395,4395,4395,0
|
|
20230830,194100,104628870,4395,4395,4395,4395,0
|
|
20230830,194000,104628870,4395,4395,4395,4395,0
|
|
20230830,193900,104628870,4395,4395,4395,4395,0
|
|
20230830,193800,104628870,4395,4395,4395,4395,0
|
|
20230830,193700,104628870,4395,4395,4395,4395,74
|
|
20230830,193600,104628870,4395,4395,4395,4395,0
|
|
20230830,193500,104628870,4395,4395,4395,4395,0
|
|
20230830,193400,104628870,4395,4395,4395,4395,0
|
|
20230830,193300,104628870,4395,4395,4395,4395,0
|
|
20230830,193200,104628870,4395,4395,4395,4395,0
|
|
20230830,193100,104628870,4395,4395,4395,4395,0
|
|
20230830,193000,104628870,4395,4395,4395,4395,0
|
|
20230830,192900,104628870,4395,4395,4395,4395,0
|
|
20230830,192800,104628870,4395,4395,4395,4395,0
|
|
20230830,192700,104628870,4395,4395,4395,4395,0
|
|
20230830,192600,104628870,4395,4395,4395,4395,0
|
|
20230830,192500,104628870,4395,4395,4395,4395,0
|
|
20230830,192400,104628870,4395,4395,4395,4395,0
|
|
20230830,192300,104628870,4395,4395,4395,4395,0
|
|
20230830,192200,104628870,4395,4395,4395,4395,0
|
|
20230830,192100,104628870,4395,4395,4395,4395,0
|
|
20230830,192000,104628870,4395,4395,4395,4395,0
|
|
20230830,191900,104628870,4395,4395,4395,4395,0
|
|
20230830,191800,104628870,4395,4395,4395,4395,0
|
|
20230830,191700,104628870,4395,4395,4395,4395,0
|
|
20230830,191600,104628870,4395,4395,4395,4395,0
|
|
20230830,191500,104628870,4395,4395,4395,4395,0
|
|
20230830,191400,104628870,4395,4395,4395,4395,0
|
|
20230830,191300,104628870,4395,4395,4395,4395,0
|
|
20230830,191200,104628870,4395,4395,4395,4395,0
|
|
20230830,191100,104628870,4395,4395,4395,4395,0
|
|
20230830,191000,104628870,4395,4395,4395,4395,0
|
|
20230830,190900,104628870,4395,4395,4395,4395,0
|
|
20230830,190800,104628870,4395,4395,4395,4395,0
|
|
20230830,190700,104628870,4395,4395,4395,4395,74
|
|
20230830,190600,104628870,4395,4395,4395,4395,0
|
|
20230830,190500,104628870,4395,4395,4395,4395,0
|
|
20230830,190400,104628870,4395,4395,4395,4395,0
|
|
20230830,190300,104628870,4395,4395,4395,4395,0
|
|
20230830,190200,104628870,4395,4395,4395,4395,0
|
|
20230830,190100,104628870,4395,4395,4395,4395,0
|
|
20230830,190000,104628870,4395,4395,4395,4395,0
|
|
20230830,185900,104628870,4395,4395,4395,4395,0
|
|
20230830,185800,104628870,4395,4395,4395,4395,0
|
|
20230830,185700,104628870,4395,4395,4395,4395,0
|
|
20230830,185600,104628870,4395,4395,4395,4395,0
|
|
20230830,185500,104628870,4395,4395,4395,4395,0
|
|
20230830,185400,104628870,4395,4395,4395,4395,0
|
|
20230830,185300,104628870,4395,4395,4395,4395,0
|
|
20230830,185200,104628870,4395,4395,4395,4395,0
|
|
20230830,185100,104628870,4395,4395,4395,4395,0
|
|
20230830,185000,104628870,4395,4395,4395,4395,0
|
|
20230830,184900,104628870,4395,4395,4395,4395,0
|
|
20230830,184800,104628870,4395,4395,4395,4395,0
|
|
20230830,184700,104628870,4395,4395,4395,4395,0
|
|
20230830,184600,104628870,4395,4395,4395,4395,0
|
|
20230830,184500,104628870,4395,4395,4395,4395,0
|
|
20230830,184400,104628870,4395,4395,4395,4395,0
|
|
20230830,184300,104628870,4395,4395,4395,4395,0
|
|
20230830,184200,104628870,4395,4395,4395,4395,0
|
|
20230830,184100,104628870,4395,4395,4395,4395,0
|
|
20230830,184000,104628870,4395,4395,4395,4395,0
|
|
20230830,183900,104628870,4395,4395,4395,4395,0
|
|
20230830,183800,104628870,4395,4395,4395,4395,0
|
|
20230830,183700,104628870,4395,4395,4395,4395,74
|
|
20230830,183600,104628870,4395,4395,4395,4395,0
|
|
20230830,183500,104628870,4395,4395,4395,4395,0
|
|
20230830,183400,104628870,4395,4395,4395,4395,0
|
|
20230830,183300,104628870,4395,4395,4395,4395,0
|
|
20230830,183200,104628870,4395,4395,4395,4395,0
|
|
20230830,183100,104628870,4395,4395,4395,4395,0
|
|
20230830,183000,104628870,4395,4395,4395,4395,0
|
|
20230830,182900,104628870,4395,4395,4395,4395,0
|
|
20230830,182800,104628870,4395,4395,4395,4395,0
|
|
20230830,182700,104628870,4395,4395,4395,4395,0
|
|
20230830,182600,104628870,4395,4395,4395,4395,0
|
|
20230830,182500,104628870,4395,4395,4395,4395,0
|
|
20230830,182400,104628870,4395,4395,4395,4395,0
|
|
20230830,182300,104628870,4395,4395,4395,4395,0
|
|
20230830,182200,104628870,4395,4395,4395,4395,0
|
|
20230830,182100,104628870,4395,4395,4395,4395,0
|
|
20230830,182000,104628870,4395,4395,4395,4395,0
|
|
20230830,181900,104628870,4395,4395,4395,4395,0
|
|
20230830,181800,104628870,4395,4395,4395,4395,0
|
|
20230830,181700,104628870,4395,4395,4395,4395,0
|
|
20230830,181600,104628870,4395,4395,4395,4395,0
|
|
20230830,181500,104628870,4395,4395,4395,4395,0
|
|
20230830,181400,104628870,4395,4395,4395,4395,0
|
|
20230830,181300,104628870,4395,4395,4395,4395,0
|
|
20230830,181200,104628870,4395,4395,4395,4395,0
|
|
20230830,181100,104628870,4395,4395,4395,4395,0
|
|
20230830,181000,104628870,4395,4395,4395,4395,0
|
|
20230830,180900,104628870,4395,4395,4395,4395,0
|
|
20230830,180800,104628870,4395,4395,4395,4395,0
|
|
20230830,180700,104628870,4395,4395,4395,4395,74
|
|
20230830,180600,104628870,4395,4395,4395,4395,0
|
|
20230830,180500,104628870,4395,4395,4395,4395,0
|
|
20230830,180400,104628870,4395,4395,4395,4395,0
|
|
20230830,180300,104628870,4395,4395,4395,4395,0
|
|
20230830,180200,104628870,4395,4395,4395,4395,0
|
|
20230830,180100,104628870,4395,4395,4395,4395,0
|
|
20230830,180000,104628870,4395,4395,4395,4395,0
|
|
20230830,175900,104628870,4395,4395,4395,4395,0
|
|
20230830,175800,104628870,4395,4395,4395,4395,0
|
|
20230830,175700,104628870,4395,4395,4395,4395,0
|
|
20230830,175600,104628870,4395,4395,4395,4395,0
|
|
20230830,175500,104628870,4395,4395,4395,4395,0
|
|
20230830,175400,104628870,4395,4395,4395,4395,0
|
|
20230830,175300,104628870,4395,4395,4395,4395,0
|
|
20230830,175200,104628870,4395,4395,4395,4395,0
|
|
20230830,175100,104628870,4395,4395,4395,4395,0
|
|
20230830,175000,104628870,4395,4395,4395,4395,0
|
|
20230830,174900,104628870,4395,4395,4395,4395,0
|
|
20230830,174800,104628870,4395,4395,4395,4395,0
|
|
20230830,174700,104628870,4395,4395,4395,4395,0
|
|
20230830,174600,104628870,4395,4395,4395,4395,0
|
|
20230830,174500,104628870,4395,4395,4395,4395,0
|
|
20230830,174400,104628870,4395,4395,4395,4395,0
|
|
20230830,174300,104628870,4395,4395,4395,4395,0
|
|
20230830,174200,104628870,4395,4395,4395,4395,0
|
|
20230830,174100,104628870,4395,4395,4395,4395,0
|
|
20230830,174000,104628870,4395,4395,4395,4395,0
|
|
20230830,173900,104628870,4395,4395,4395,4395,0
|
|
20230830,173800,104628870,4395,4395,4395,4395,0
|
|
20230830,173700,104628870,4395,4395,4395,4395,74
|
|
20230830,173600,104628870,4395,4395,4395,4395,0
|
|
20230830,173500,104628870,4395,4395,4395,4395,0
|
|
20230830,173400,104628870,4395,4395,4395,4395,0
|
|
20230830,173300,104628870,4395,4395,4395,4395,0
|
|
20230830,173200,104628870,4395,4395,4395,4395,0
|
|
20230830,173100,104628870,4395,4395,4395,4395,0
|
|
20230830,173000,104628870,4395,4395,4395,4395,0
|
|
20230830,172900,104628870,4395,4395,4395,4395,0
|
|
20230830,172800,104628870,4395,4395,4395,4395,0
|
|
20230830,172700,104628870,4395,4395,4395,4395,0
|
|
20230830,172600,104628870,4395,4395,4395,4395,0
|
|
20230830,172500,104628870,4395,4395,4395,4395,0
|
|
20230830,172400,104628870,4395,4395,4395,4395,0
|
|
20230830,172300,104628870,4395,4395,4395,4395,0
|
|
20230830,172200,104628870,4395,4395,4395,4395,0
|
|
20230830,172100,104628870,4395,4395,4395,4395,0
|
|
20230830,172000,104628870,4395,4395,4395,4395,0
|
|
20230830,171900,104628870,4395,4395,4395,4395,0
|
|
20230830,171800,104628870,4395,4395,4395,4395,0
|
|
20230830,171700,104628870,4395,4395,4395,4395,0
|
|
20230830,171600,104628870,4395,4395,4395,4395,0
|
|
20230830,171500,104628870,4395,4395,4395,4395,0
|
|
20230830,171400,104628870,4395,4395,4395,4395,0
|
|
20230830,171300,104628870,4395,4395,4395,4395,0
|
|
20230830,171200,104628870,4395,4395,4395,4395,0
|
|
20230830,171100,104628870,4395,4395,4395,4395,0
|
|
20230830,171000,104628870,4395,4395,4395,4395,0
|
|
20230830,170900,104628870,4395,4395,4395,4395,0
|
|
20230830,170800,104628870,4395,4395,4395,4395,0
|
|
20230830,170700,104628870,4395,4395,4395,4395,74
|
|
20230830,170600,104628870,4395,4395,4395,4395,0
|
|
20230830,170500,104628870,4395,4395,4395,4395,0
|
|
20230830,170400,104628870,4395,4395,4395,4395,0
|
|
20230830,170300,104628870,4395,4395,4395,4395,0
|
|
20230830,170200,104628870,4395,4395,4395,4395,0
|
|
20230830,170100,104628870,4395,4395,4395,4395,0
|
|
20230830,170000,104628870,4395,4395,4395,4395,0
|
|
20230830,165900,104628870,4395,4395,4395,4395,0
|
|
20230830,165800,104628870,4395,4395,4395,4395,0
|
|
20230830,165700,104628870,4395,4395,4395,4395,0
|
|
20230830,165600,104628870,4395,4395,4395,4395,0
|
|
20230830,165500,104628870,4395,4395,4395,4395,0
|
|
20230830,165400,104628870,4395,4395,4395,4395,0
|
|
20230830,165300,104628870,4395,4395,4395,4395,0
|
|
20230830,165200,104628870,4395,4395,4395,4395,0
|
|
20230830,165100,104628870,4395,4395,4395,4395,0
|
|
20230830,165000,104628870,4395,4395,4395,4395,0
|
|
20230830,164900,104628870,4395,4395,4395,4395,0
|
|
20230830,164800,104628870,4395,4395,4395,4395,0
|
|
20230830,164700,104628870,4395,4395,4395,4395,0
|
|
20230830,164600,104628870,4395,4395,4395,4395,0
|
|
20230830,164500,104628870,4395,4395,4395,4395,0
|
|
20230830,164400,104628870,4395,4395,4395,4395,0
|
|
20230830,164300,104628870,4395,4395,4395,4395,0
|
|
20230830,164200,104628870,4395,4395,4395,4395,0
|
|
20230830,164100,104628870,4395,4395,4395,4395,0
|
|
20230830,164000,104628870,4395,4395,4395,4395,0
|
|
20230830,163900,104628870,4395,4395,4395,4395,0
|
|
20230830,163800,104628870,4395,4395,4395,4395,0
|
|
20230830,163700,104628870,4395,4395,4395,4395,74
|
|
20230830,163600,104628870,4395,4395,4395,4395,0
|
|
20230830,163500,104628870,4395,4395,4395,4395,0
|
|
20230830,163400,104628870,4395,4395,4395,4395,0
|
|
20230830,163300,104628870,4395,4395,4395,4395,0
|
|
20230830,163200,104628870,4395,4395,4395,4395,0
|
|
20230830,163100,104628870,4395,4395,4395,4395,0
|
|
20230830,163000,104628870,4395,4395,4395,4395,0
|
|
20230830,162900,104628870,4395,4395,4395,4395,0
|
|
20230830,162800,104628870,4395,4395,4395,4395,0
|
|
20230830,162700,104628870,4395,4395,4395,4395,0
|
|
20230830,162600,104628870,4395,4395,4395,4395,0
|
|
20230830,162500,104628870,4395,4395,4395,4395,0
|
|
20230830,162400,104628870,4395,4395,4395,4395,0
|
|
20230830,162300,104628870,4395,4395,4395,4395,0
|
|
20230830,162200,104628870,4395,4395,4395,4395,0
|
|
20230830,162100,104628870,4395,4395,4395,4395,0
|
|
20230830,162000,104628870,4395,4395,4395,4395,0
|
|
20230830,161900,104628870,4395,4395,4395,4395,0
|
|
20230830,161800,104628870,4395,4395,4395,4395,0
|
|
20230830,161700,104628870,4395,4395,4395,4395,0
|
|
20230830,161600,104628870,4395,4395,4395,4395,0
|
|
20230830,161500,104628870,4395,4395,4395,4395,0
|
|
20230830,161400,104628870,4395,4395,4395,4395,0
|
|
20230830,161300,104628870,4395,4395,4395,4395,0
|
|
20230830,161200,104628870,4395,4395,4395,4395,0
|
|
20230830,161100,104628870,4395,4395,4395,4395,0
|
|
20230830,161000,104628870,4395,4395,4395,4395,0
|
|
20230830,160900,104628870,4395,4395,4395,4395,0
|
|
20230830,160800,104628870,4395,4395,4395,4395,0
|
|
20230830,160700,104628870,4395,4395,4395,4395,74
|
|
20230830,160600,104628870,4395,4395,4395,4395,0
|
|
20230830,160500,104628870,4395,4395,4395,4395,0
|
|
20230830,160400,104628870,4395,4395,4395,4395,0
|
|
20230830,160300,104628870,4395,4395,4395,4395,0
|
|
20230830,160200,104628870,4395,4395,4395,4395,0
|
|
20230830,160100,104628870,4395,4395,4395,4395,0
|
|
20230830,160000,104628870,4395,4395,4395,4395,0
|
|
20230830,155900,104628870,4395,4395,4395,4395,0
|
|
20230830,155800,104628870,4395,4395,4395,4395,0
|
|
20230830,155700,104628870,4395,4395,4395,4395,0
|
|
20230830,155600,104628870,4395,4395,4395,4395,0
|
|
20230830,155500,104628870,4395,4395,4395,4395,0
|
|
20230830,155400,104628870,4395,4395,4395,4395,0
|
|
20230830,155300,104628870,4395,4395,4395,4395,0
|
|
20230830,155200,104628870,4395,4395,4395,4395,0
|
|
20230830,155100,104628870,4395,4395,4395,4395,0
|
|
20230830,155000,104628870,4395,4395,4395,4395,0
|
|
20230830,154900,104628870,4395,4395,4395,4395,0
|
|
20230830,154800,104628870,4395,4395,4395,4395,0
|
|
20230830,154700,104628870,4395,4395,4395,4395,0
|
|
20230830,154600,104628870,4395,4395,4395,4395,0
|
|
20230830,154500,104628870,4395,4395,4395,4395,0
|
|
20230830,154400,104628870,4395,4395,4395,4395,0
|
|
20230830,154300,104628870,4395,4395,4395,4395,0
|
|
20230830,154200,104628870,4395,4395,4395,4395,0
|
|
20230830,154100,104628870,4395,4395,4395,4395,0
|
|
20230830,154000,104628870,4395,4395,4395,4395,0
|
|
20230830,153900,104628870,4395,4395,4395,4395,0
|
|
20230830,153800,104628870,4395,4395,4395,4395,0
|
|
20230830,153700,104628870,4395,4395,4395,4395,74
|
|
20230830,153600,104628870,4395,4395,4395,4395,0
|
|
20230830,153500,104628870,4395,4395,4395,4395,0
|
|
20230830,153400,104628870,4395,4395,4395,4395,0
|
|
20230830,153300,104628870,4395,4395,4395,4395,0
|
|
20230830,153200,104628870,4395,4395,4395,4395,0
|
|
20230830,153100,104628870,4395,4395,4395,4395,0
|
|
20230830,153000,104628870,4395,4395,4395,4395,74
|
|
20230830,152900,104303640,4390,4390,4390,4390,0
|
|
20230830,152800,104303640,4390,4390,4390,4390,0
|
|
20230830,152700,104303640,4390,4390,4390,4390,0
|
|
20230830,152600,104303640,4390,4390,4390,4390,0
|
|
20230830,152500,104303640,4390,4390,4390,4390,0
|
|
20230830,152400,104303640,4390,4390,4390,4390,0
|
|
20230830,152300,104303640,4390,4390,4390,4390,0
|
|
20230830,152200,104303640,4390,4390,4390,4390,0
|
|
20230830,152100,104303640,4390,4390,4390,4390,0
|
|
20230830,152000,104303640,4390,4390,4390,4390,0
|
|
20230830,151900,104303640,4390,4390,4390,4390,0
|
|
20230830,151800,104303640,4390,4390,4390,4390,0
|
|
20230830,151700,104303640,4390,4390,4390,4390,2
|
|
20230830,151600,104294860,4390,4390,4390,4390,0
|
|
20230830,151500,104294860,4390,4390,4390,4390,2
|
|
20230830,151400,104286080,4395,4395,4395,4395,3
|
|
20230830,151300,104272895,4375,4380,4380,4375,200
|
|
20230830,151200,103397380,4395,4395,4395,4395,0
|
|
20230830,151100,103397380,4395,4395,4395,4395,0
|
|
20230830,151000,103397380,4395,4395,4395,4395,0
|
|
20230830,150900,103397380,4395,4390,4395,4390,563
|
|
20230830,150800,100923980,4395,4395,4395,4395,4
|
|
20230830,150700,100906400,4395,4395,4395,4395,0
|
|
20230830,150600,100906400,4395,4395,4395,4395,0
|
|
20230830,150500,100906400,4395,4395,4395,4395,0
|
|
20230830,150400,100906400,4395,4395,4395,4395,0
|
|
20230830,150300,100906400,4395,4395,4395,4395,0
|
|
20230830,150200,100906400,4395,4395,4395,4395,0
|
|
20230830,150100,100906400,4395,4395,4395,4395,0
|
|
20230830,150000,100906400,4395,4395,4395,4395,0
|
|
20230830,145900,100906400,4395,4395,4395,4395,0
|
|
20230830,145800,100906400,4395,4395,4395,4395,0
|
|
20230830,145700,100906400,4395,4395,4395,4395,0
|
|
20230830,145600,100906400,4395,4395,4395,4395,0
|
|
20230830,145500,100906400,4395,4395,4395,4395,10
|
|
20230830,145400,100862450,4395,4395,4395,4395,0
|
|
20230830,145300,100862450,4395,4395,4395,4395,7
|
|
20230830,145200,100831685,4390,4390,4390,4390,200
|
|
20230830,145100,99953685,4395,4395,4395,4395,30
|
|
20230830,145000,99821835,4400,4400,4400,4400,0
|
|
20230830,144900,99821835,4400,4400,4400,4400,0
|
|
20230830,144800,99821835,4400,4400,4400,4400,0
|
|
20230830,144700,99821835,4400,4400,4400,4400,0
|
|
20230830,144600,99821835,4400,4400,4400,4400,8
|
|
20230830,144500,99786635,4395,4395,4395,4395,100
|
|
20230830,144400,99347135,4400,4400,4400,4400,5
|
|
20230830,144300,99325135,4395,4395,4395,4395,114
|
|
20230830,144200,98824105,4390,4390,4390,4385,749
|
|
20230830,144100,95536145,4385,4385,4385,4385,618
|
|
20230830,144000,92826215,4385,4385,4385,4385,0
|
|
20230830,143900,92826215,4385,4385,4385,4385,0
|
|
20230830,143800,92826215,4385,4385,4385,4385,0
|
|
20230830,143700,92826215,4385,4380,4385,4380,505
|
|
20230830,143600,90614290,4380,4380,4380,4380,0
|
|
20230830,143500,90614290,4380,4380,4380,4380,500
|
|
20230830,143400,88424290,4380,4380,4380,4380,350
|
|
20230830,143300,86891290,4380,4385,4385,4380,24
|
|
20230830,143200,86786145,4380,4380,4380,4380,0
|
|
20230830,143100,86786145,4380,4380,4380,4380,370
|
|
20230830,143000,85165545,4385,4385,4385,4385,0
|
|
20230830,142900,85165545,4385,4385,4385,4385,1
|
|
20230830,142800,85161160,4385,4385,4385,4385,0
|
|
20230830,142700,85161160,4385,4385,4385,4385,0
|
|
20230830,142600,85161160,4385,4385,4385,4385,0
|
|
20230830,142500,85161160,4385,4385,4385,4385,0
|
|
20230830,142400,85161160,4385,4385,4385,4385,100
|
|
20230830,142300,84722660,4385,4385,4385,4385,0
|
|
20230830,142200,84722660,4385,4385,4385,4385,230
|
|
20230830,142100,83714110,4385,4385,4385,4385,0
|
|
20230830,142000,83714110,4385,4385,4385,4385,0
|
|
20230830,141900,83714110,4385,4385,4385,4385,0
|
|
20230830,141800,83714110,4385,4385,4385,4385,0
|
|
20230830,141700,83714110,4385,4385,4385,4385,0
|
|
20230830,141600,83714110,4385,4385,4385,4385,0
|
|
20230830,141500,83714110,4385,4385,4385,4385,99
|
|
20230830,141400,83279995,4385,4385,4385,4385,0
|
|
20230830,141300,83279995,4385,4385,4385,4385,0
|
|
20230830,141200,83279995,4385,4385,4385,4385,0
|
|
20230830,141100,83279995,4385,4385,4385,4385,0
|
|
20230830,141000,83279995,4385,4385,4385,4385,0
|
|
20230830,140900,83279995,4385,4385,4385,4385,0
|
|
20230830,140800,83279995,4385,4385,4385,4385,0
|
|
20230830,140700,83279995,4385,4385,4385,4385,0
|
|
20230830,140600,83279995,4385,4385,4385,4385,1
|
|
20230830,140500,83275610,4385,4385,4385,4385,0
|
|
20230830,140400,83275610,4385,4385,4385,4385,0
|
|
20230830,140300,83275610,4385,4385,4385,4385,0
|
|
20230830,140200,83275610,4385,4385,4385,4385,0
|
|
20230830,140100,83275610,4385,4385,4385,4385,0
|
|
20230830,140000,83275610,4385,4385,4385,4385,0
|
|
20230830,135900,83275610,4385,4385,4385,4385,0
|
|
20230830,135800,83275610,4385,4385,4385,4385,0
|
|
20230830,135700,83275610,4385,4385,4385,4385,0
|
|
20230830,135600,83275610,4385,4385,4385,4385,0
|
|
20230830,135500,83275610,4385,4385,4385,4385,0
|
|
20230830,135400,83275610,4385,4385,4385,4385,0
|
|
20230830,135300,83275610,4385,4385,4385,4385,0
|
|
20230830,135200,83275610,4385,4385,4385,4385,0
|
|
20230830,135100,83275610,4385,4385,4385,4385,0
|
|
20230830,135000,83275610,4385,4385,4385,4385,0
|
|
20230830,134900,83275610,4385,4385,4385,4385,1
|
|
20230830,134800,83271225,4385,4385,4385,4385,0
|
|
20230830,134700,83271225,4385,4385,4385,4385,0
|
|
20230830,134600,83271225,4385,4385,4385,4385,0
|
|
20230830,134500,83271225,4385,4385,4385,4385,0
|
|
20230830,134400,83271225,4385,4385,4385,4385,0
|
|
20230830,134300,83271225,4385,4385,4385,4385,62
|
|
20230830,134200,82999355,4380,4380,4380,4380,0
|
|
20230830,134100,82999355,4380,4380,4380,4380,286
|
|
20230830,134000,81746675,4370,4370,4370,4370,0
|
|
20230830,133900,81746675,4370,4370,4370,4370,0
|
|
20230830,133800,81746675,4370,4370,4370,4370,216
|
|
20230830,133700,80802755,4370,4370,4370,4370,0
|
|
20230830,133600,80802755,4370,4375,4375,4370,127
|
|
20230830,133500,80247605,4375,4375,4375,4375,0
|
|
20230830,133400,80247605,4375,4375,4375,4375,0
|
|
20230830,133300,80247605,4375,4380,4380,4375,709
|
|
20230830,133200,77144660,4385,4385,4385,4385,0
|
|
20230830,133100,77144660,4385,4385,4385,4385,0
|
|
20230830,133000,77144660,4385,4385,4385,4385,0
|
|
20230830,132900,77144660,4385,4385,4385,4385,0
|
|
20230830,132800,77144660,4385,4385,4385,4385,0
|
|
20230830,132700,77144660,4385,4385,4385,4385,28
|
|
20230830,132600,77021880,4380,4380,4380,4380,0
|
|
20230830,132500,77021880,4380,4385,4385,4380,18
|
|
20230830,132400,76942990,4385,4385,4385,4385,0
|
|
20230830,132300,76942990,4385,4385,4385,4385,0
|
|
20230830,132200,76942990,4385,4385,4385,4385,0
|
|
20230830,132100,76942990,4385,4385,4385,4385,0
|
|
20230830,132000,76942990,4385,4385,4385,4385,0
|
|
20230830,131900,76942990,4385,4385,4385,4385,0
|
|
20230830,131800,76942990,4385,4385,4385,4385,0
|
|
20230830,131700,76942990,4385,4385,4385,4385,0
|
|
20230830,131600,76942990,4385,4385,4385,4385,0
|
|
20230830,131500,76942990,4385,4385,4385,4385,0
|
|
20230830,131400,76942990,4385,4385,4385,4385,0
|
|
20230830,131300,76942990,4385,4385,4385,4385,20
|
|
20230830,131200,76855290,4385,4385,4385,4385,100
|
|
20230830,131100,76416790,4385,4385,4385,4385,1
|
|
20230830,131000,76412405,4380,4380,4380,4380,0
|
|
20230830,130900,76412405,4380,4380,4380,4380,4
|
|
20230830,130800,76394885,4380,4380,4380,4380,3
|
|
20230830,130700,76381745,4385,4385,4385,4385,0
|
|
20230830,130600,76381745,4385,4385,4385,4385,0
|
|
20230830,130500,76381745,4385,4385,4385,4385,0
|
|
20230830,130400,76381745,4385,4385,4385,4385,0
|
|
20230830,130300,76381745,4385,4385,4385,4385,0
|
|
20230830,130200,76381745,4385,4385,4385,4385,2
|
|
20230830,130100,76372975,4375,4380,4380,4375,236
|
|
20230830,130000,75340265,4385,4385,4385,4385,0
|
|
20230830,125900,75340265,4385,4385,4385,4385,0
|
|
20230830,125800,75340265,4385,4385,4385,4385,0
|
|
20230830,125700,75340265,4385,4385,4385,4385,0
|
|
20230830,125600,75340265,4385,4385,4385,4385,0
|
|
20230830,125500,75340265,4385,4385,4385,4385,117
|
|
20230830,125400,74827220,4380,4380,4380,4380,70
|
|
20230830,125300,74520620,4380,4380,4380,4380,0
|
|
20230830,125200,74520620,4380,4380,4380,4380,0
|
|
20230830,125100,74520620,4380,4380,4380,4380,18
|
|
20230830,125000,74441780,4380,4380,4380,4380,7
|
|
20230830,124900,74411120,4380,4380,4380,4380,0
|
|
20230830,124800,74411120,4380,4380,4380,4380,0
|
|
20230830,124700,74411120,4380,4380,4380,4380,0
|
|
20230830,124600,74411120,4380,4380,4380,4380,0
|
|
20230830,124500,74411120,4380,4380,4380,4380,0
|
|
20230830,124400,74411120,4380,4380,4380,4380,0
|
|
20230830,124300,74411120,4380,4380,4380,4380,0
|
|
20230830,124200,74411120,4380,4380,4380,4380,0
|
|
20230830,124100,74411120,4380,4380,4380,4380,56
|
|
20230830,124000,74165840,4380,4380,4380,4380,5
|
|
20230830,123900,74143940,4375,4375,4375,4375,0
|
|
20230830,123800,74143940,4375,4375,4375,4375,310
|
|
20230830,123700,72787690,4375,4375,4375,4375,0
|
|
20230830,123600,72787690,4375,4375,4375,4375,10
|
|
20230830,123500,72743940,4375,4375,4375,4375,12
|
|
20230830,123400,72691440,4380,4380,4380,4380,162
|
|
20230830,123300,71981880,4380,4380,4380,4380,0
|
|
20230830,123200,71981880,4380,4380,4380,4380,0
|
|
20230830,123100,71981880,4380,4380,4380,4380,0
|
|
20230830,123000,71981880,4380,4380,4380,4380,0
|
|
20230830,122900,71981880,4380,4380,4380,4380,0
|
|
20230830,122800,71981880,4380,4380,4380,4380,3
|
|
20230830,122700,71968740,4375,4375,4375,4375,29
|
|
20230830,122600,71841865,4380,4380,4380,4380,0
|
|
20230830,122500,71841865,4380,4380,4380,4380,0
|
|
20230830,122400,71841865,4380,4380,4380,4380,0
|
|
20230830,122300,71841865,4380,4380,4380,4380,0
|
|
20230830,122200,71841865,4380,4380,4380,4380,0
|
|
20230830,122100,71841865,4380,4380,4380,4380,0
|
|
20230830,122000,71841865,4380,4380,4380,4380,0
|
|
20230830,121900,71841865,4380,4380,4380,4380,0
|
|
20230830,121800,71841865,4380,4380,4380,4380,10
|
|
20230830,121700,71798065,4385,4385,4385,4385,0
|
|
20230830,121600,71798065,4385,4385,4385,4385,0
|
|
20230830,121500,71798065,4385,4385,4385,4385,0
|
|
20230830,121400,71798065,4385,4385,4385,4385,0
|
|
20230830,121300,71798065,4385,4385,4385,4385,100
|
|
20230830,121200,71359565,4385,4385,4385,4385,0
|
|
20230830,121100,71359565,4385,4385,4385,4385,0
|
|
20230830,121000,71359565,4385,4385,4385,4385,2
|
|
20230830,120900,71350795,4385,4385,4385,4385,2
|
|
20230830,120800,71342025,4375,4375,4375,4375,211
|
|
20230830,120700,70418900,4380,4380,4380,4380,0
|
|
20230830,120600,70418900,4380,4380,4380,4380,0
|
|
20230830,120500,70418900,4380,4380,4380,4380,500
|
|
20230830,120400,68228900,4395,4395,4395,4395,0
|
|
20230830,120300,68228900,4395,4395,4395,4395,0
|
|
20230830,120200,68228900,4395,4395,4395,4395,0
|
|
20230830,120100,68228900,4395,4395,4395,4395,0
|
|
20230830,120000,68228900,4395,4395,4395,4395,0
|
|
20230830,115900,68228900,4395,4395,4395,4395,0
|
|
20230830,115800,68228900,4395,4395,4395,4395,0
|
|
20230830,115700,68228900,4395,4395,4395,4395,0
|
|
20230830,115600,68228900,4395,4395,4395,4395,0
|
|
20230830,115500,68228900,4395,4395,4395,4395,0
|
|
20230830,115400,68228900,4395,4395,4395,4395,0
|
|
20230830,115300,68228900,4395,4395,4395,4395,5
|
|
20230830,115200,68206925,4390,4390,4390,4390,23
|
|
20230830,115100,68105955,4375,4375,4375,4375,20
|
|
20230830,115000,68018455,4395,4395,4395,4395,0
|
|
20230830,114900,68018455,4395,4395,4395,4395,1
|
|
20230830,114800,68014060,4375,4375,4375,4375,0
|
|
20230830,114700,68014060,4375,4380,4380,4375,500
|
|
20230830,114600,65825380,4380,4380,4380,4380,0
|
|
20230830,114500,65825380,4380,4380,4380,4380,0
|
|
20230830,114400,65825380,4380,4380,4380,4380,1
|
|
20230830,114300,65821000,4395,4395,4395,4395,0
|
|
20230830,114200,65821000,4395,4395,4395,4395,1
|
|
20230830,114100,65816605,4400,4400,4400,4400,0
|
|
20230830,114000,65816605,4400,4400,4400,4400,5
|
|
20230830,113900,65794605,4400,4400,4400,4400,0
|
|
20230830,113800,65794605,4400,4400,4400,4400,0
|
|
20230830,113700,65794605,4400,4400,4400,4400,0
|
|
20230830,113600,65794605,4400,4400,4400,4400,0
|
|
20230830,113500,65794605,4400,4400,4400,4400,0
|
|
20230830,113400,65794605,4400,4400,4400,4400,0
|
|
20230830,113300,65794605,4400,4400,4400,4400,0
|
|
20230830,113200,65794605,4400,4400,4400,4400,0
|
|
20230830,113100,65794605,4400,4400,4400,4400,2
|
|
20230830,113000,65785805,4380,4380,4380,4380,0
|
|
20230830,112900,65785805,4380,4380,4380,4380,0
|
|
20230830,112800,65785805,4380,4380,4380,4380,0
|
|
20230830,112700,65785805,4380,4390,4390,4380,800
|
|
20230830,112600,62277210,4400,4400,4400,4400,11
|
|
20230830,112500,62228810,4400,4400,4400,4400,0
|
|
20230830,112400,62228810,4400,4400,4400,4400,0
|
|
20230830,112300,62228810,4400,4400,4400,4400,0
|
|
20230830,112200,62228810,4400,4400,4400,4400,0
|
|
20230830,112100,62228810,4400,4400,4400,4400,0
|
|
20230830,112000,62228810,4400,4400,4400,4400,0
|
|
20230830,111900,62228810,4400,4400,4400,4400,1
|
|
20230830,111800,62224410,4400,4400,4400,4400,1
|
|
20230830,111700,62220010,4410,4410,4410,4410,0
|
|
20230830,111600,62220010,4410,4395,4410,4395,2
|
|
20230830,111500,62211205,4390,4410,4410,4390,107
|
|
20230830,111400,61741300,4390,4395,4395,4390,200
|
|
20230830,111300,60862320,4410,4410,4410,4410,0
|
|
20230830,111200,60862320,4410,4410,4410,4410,0
|
|
20230830,111100,60862320,4410,4410,4410,4410,0
|
|
20230830,111000,60862320,4410,4410,4410,4410,106
|
|
20230830,110900,60394860,4410,4410,4410,4410,0
|
|
20230830,110800,60394860,4410,4410,4410,4410,0
|
|
20230830,110700,60394860,4410,4410,4410,4410,4
|
|
20230830,110600,60377220,4410,4410,4410,4410,0
|
|
20230830,110500,60377220,4410,4410,4410,4410,0
|
|
20230830,110400,60377220,4410,4410,4410,4410,0
|
|
20230830,110300,60377220,4410,4410,4410,4410,0
|
|
20230830,110200,60377220,4410,4410,4410,4410,2
|
|
20230830,110100,60368400,4390,4390,4390,4390,450
|
|
20230830,110000,58392900,4390,4390,4390,4390,801
|
|
20230830,105900,54876510,4395,4395,4395,4395,25
|
|
20230830,105800,54766635,4395,4400,4400,4395,477
|
|
20230830,105700,52670175,4400,4400,4400,4400,0
|
|
20230830,105600,52670175,4400,4400,4400,4400,0
|
|
20230830,105500,52670175,4400,4400,4400,4400,0
|
|
20230830,105400,52670175,4400,4400,4400,4400,0
|
|
20230830,105300,52670175,4400,4400,4400,4400,0
|
|
20230830,105200,52670175,4400,4400,4400,4400,200
|
|
20230830,105100,51790175,4405,4405,4405,4405,181
|
|
20230830,105000,50992870,4405,4405,4405,4405,20
|
|
20230830,104900,50904770,4410,4420,4420,4410,116
|
|
20230830,104800,50393180,4410,4410,4410,4410,747
|
|
20230830,104700,47098910,4425,4425,4425,4425,0
|
|
20230830,104600,47098910,4425,4425,4425,4425,0
|
|
20230830,104500,47098910,4425,4425,4425,4425,500
|
|
20230830,104400,44886410,4425,4425,4425,4425,18
|
|
20230830,104300,44806760,4425,4425,4425,4425,0
|
|
20230830,104200,44806760,4425,4425,4425,4425,20
|
|
20230830,104100,44718260,4425,4425,4425,4425,0
|
|
20230830,104000,44718260,4425,4425,4425,4425,0
|
|
20230830,103900,44718260,4425,4425,4425,4425,0
|
|
20230830,103800,44718260,4425,4425,4425,4425,7
|
|
20230830,103700,44687285,4425,4425,4425,4425,82
|
|
20230830,103600,44324435,4430,4430,4430,4430,0
|
|
20230830,103500,44324435,4430,4425,4430,4425,418
|
|
20230830,103400,42473695,4430,4415,4430,4415,793
|
|
20230830,103300,38968160,4415,4390,4415,4390,886
|
|
20230830,103200,35066375,4390,4390,4390,4390,0
|
|
20230830,103100,35066375,4390,4390,4390,4390,0
|
|
20230830,103000,35066375,4390,4390,4390,4390,0
|
|
20230830,102900,35066375,4390,4390,4390,4390,0
|
|
20230830,102800,35066375,4390,4390,4390,4390,0
|
|
20230830,102700,35066375,4390,4390,4390,4390,0
|
|
20230830,102600,35066375,4390,4390,4390,4390,0
|
|
20230830,102500,35066375,4390,4390,4390,4390,0
|
|
20230830,102400,35066375,4390,4390,4390,4390,0
|
|
20230830,102300,35066375,4390,4390,4390,4390,0
|
|
20230830,102200,35066375,4390,4390,4390,4390,0
|
|
20230830,102100,35066375,4390,4390,4390,4390,0
|
|
20230830,102000,35066375,4390,4390,4390,4390,0
|
|
20230830,101900,35066375,4390,4390,4390,4390,2
|
|
20230830,101800,35057595,4385,4385,4385,4385,0
|
|
20230830,101700,35057595,4385,4385,4385,4385,300
|
|
20230830,101600,33742095,4385,4385,4385,4385,0
|
|
20230830,101500,33742095,4385,4385,4385,4385,2
|
|
20230830,101400,33733325,4355,4355,4355,4355,0
|
|
20230830,101300,33733325,4355,4355,4355,4355,43
|
|
20230830,101200,33546060,4385,4385,4385,4385,1
|
|
20230830,101100,33541675,4355,4365,4365,4355,1113
|
|
20230830,101000,28688770,4385,4385,4385,4385,3
|
|
20230830,100900,28675615,4365,4365,4365,4365,64
|
|
20230830,100800,28396255,4365,4365,4365,4365,0
|
|
20230830,100700,28396255,4365,4365,4365,4365,0
|
|
20230830,100600,28396255,4365,4365,4365,4365,0
|
|
20230830,100500,28396255,4365,4365,4365,4365,0
|
|
20230830,100400,28396255,4365,4365,4365,4365,0
|
|
20230830,100300,28396255,4365,4385,4385,4365,18
|
|
20230830,100200,28317585,4365,4365,4365,4365,298
|
|
20230830,100100,27016815,4365,4365,4365,4365,0
|
|
20230830,100000,27016815,4365,4365,4365,4365,2
|
|
20230830,095900,27008085,4360,4360,4360,4360,0
|
|
20230830,095800,27008085,4360,4360,4360,4360,0
|
|
20230830,095700,27008085,4360,4360,4360,4360,0
|
|
20230830,095600,27008085,4360,4360,4360,4360,0
|
|
20230830,095500,27008085,4360,4360,4360,4360,0
|
|
20230830,095400,27008085,4360,4360,4360,4360,0
|
|
20230830,095300,27008085,4360,4360,4360,4360,0
|
|
20230830,095200,27008085,4360,4360,4360,4360,0
|
|
20230830,095100,27008085,4360,4365,4365,4360,48
|
|
20230830,095000,26798800,4385,4385,4385,4385,0
|
|
20230830,094900,26798800,4385,4370,4385,4365,70
|
|
20230830,094800,26493020,4370,4385,4385,4370,395
|
|
20230830,094700,24766815,4385,4380,4385,4380,30
|
|
20230830,094600,24635310,4385,4385,4385,4385,0
|
|
20230830,094500,24635310,4385,4385,4385,4385,5
|
|
20230830,094400,24613385,4380,4380,4380,4380,127
|
|
20230830,094300,24057125,4380,4380,4380,4380,0
|
|
20230830,094200,24057125,4380,4380,4380,4380,75
|
|
20230830,094100,23728625,4385,4385,4385,4385,3
|
|
20230830,094000,23715470,4380,4380,4380,4380,7
|
|
20230830,093900,23684810,4385,4390,4390,4385,35
|
|
20230830,093800,23531185,4380,4380,4385,4380,79
|
|
20230830,093700,23185160,4380,4380,4380,4380,1
|
|
20230830,093600,23180780,4380,4380,4380,4380,3
|
|
20230830,093500,23167640,4380,4380,4380,4380,289
|
|
20230830,093400,21901820,4370,4370,4370,4370,30
|
|
20230830,093300,21770720,4370,4370,4370,4370,113
|
|
20230830,093200,21276910,4370,4375,4380,4370,156
|
|
20230830,093100,20594685,4380,4380,4380,4380,12
|
|
20230830,093000,20542125,4380,4380,4380,4380,1
|
|
20230830,092900,20537745,4380,4380,4380,4380,72
|
|
20230830,092800,20222385,4380,4380,4380,4380,18
|
|
20230830,092700,20143545,4385,4385,4385,4385,0
|
|
20230830,092600,20143545,4385,4385,4385,4385,20
|
|
20230830,092500,20055845,4385,4385,4385,4385,0
|
|
20230830,092400,20055845,4385,4375,4385,4375,244
|
|
20230830,092300,18987845,4400,4400,4400,4400,12
|
|
20230830,092200,18935045,4375,4375,4375,4375,127
|
|
20230830,092100,18379420,4405,4405,4405,4405,0
|
|
20230830,092000,18379420,4405,4405,4405,4405,3
|
|
20230830,091900,18366205,4370,4370,4370,4370,61
|
|
20230830,091800,18099635,4405,4405,4405,4405,202
|
|
20230830,091700,17209825,4405,4395,4405,4365,107
|
|
20230830,091600,16741935,4405,4405,4405,4405,70
|
|
20230830,091500,16433585,4405,4405,4405,4405,203
|
|
20230830,091400,15539370,4410,4405,4410,4405,204
|
|
20230830,091300,14640740,4405,4405,4405,4400,766
|
|
20230830,091200,11268425,4405,4395,4405,4395,327
|
|
20230830,091100,9828300,4400,4390,4400,4390,52
|
|
20230830,091000,9600000,4400,4400,4400,4400,0
|
|
20230830,090900,9600000,4400,4375,4400,4365,48
|
|
20230830,090800,9390085,4410,4410,4410,4410,0
|
|
20230830,090700,9390085,4410,4410,4410,4380,253
|
|
20230830,090600,8280055,4415,4415,4415,4380,99
|
|
20230830,090500,7843075,4415,4390,4415,4380,58
|
|
20230830,090400,7588145,4375,4375,4375,4365,305
|
|
20230830,090300,6254940,4420,4420,4420,4420,0
|
|
20230830,090200,6254940,4420,4420,4420,4420,0
|
|
20230830,090100,6254940,4420,4405,4420,4405,938
|
|
20230830,090000,2123025,4405,4355,4420,4355,484
|