664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200100,94955555,4220,4220,4220,4220,198
|
|
20230905,200000,94955555,4220,4220,4220,4220,0
|
|
20230905,195900,94955555,4220,4220,4220,4220,0
|
|
20230905,195800,94955555,4220,4220,4220,4220,0
|
|
20230905,195700,94955555,4220,4220,4220,4220,0
|
|
20230905,195600,94955555,4220,4220,4220,4220,0
|
|
20230905,195500,94955555,4220,4220,4220,4220,0
|
|
20230905,195400,94955555,4220,4220,4220,4220,0
|
|
20230905,195300,94955555,4220,4220,4220,4220,0
|
|
20230905,195200,94955555,4220,4220,4220,4220,0
|
|
20230905,195100,94955555,4220,4220,4220,4220,0
|
|
20230905,195000,94955555,4220,4220,4220,4220,0
|
|
20230905,194900,94955555,4220,4220,4220,4220,0
|
|
20230905,194800,94955555,4220,4220,4220,4220,0
|
|
20230905,194700,94955555,4220,4220,4220,4220,0
|
|
20230905,194600,94955555,4220,4220,4220,4220,0
|
|
20230905,194500,94955555,4220,4220,4220,4220,0
|
|
20230905,194400,94955555,4220,4220,4220,4220,0
|
|
20230905,194300,94955555,4220,4220,4220,4220,0
|
|
20230905,194200,94955555,4220,4220,4220,4220,0
|
|
20230905,194100,94955555,4220,4220,4220,4220,0
|
|
20230905,194000,94955555,4220,4220,4220,4220,0
|
|
20230905,193900,94955555,4220,4220,4220,4220,0
|
|
20230905,193800,94955555,4220,4220,4220,4220,0
|
|
20230905,193700,94955555,4220,4220,4220,4220,0
|
|
20230905,193600,94955555,4220,4220,4220,4220,0
|
|
20230905,193500,94955555,4220,4220,4220,4220,0
|
|
20230905,193400,94955555,4220,4220,4220,4220,0
|
|
20230905,193300,94955555,4220,4220,4220,4220,0
|
|
20230905,193200,94955555,4220,4220,4220,4220,0
|
|
20230905,193100,94955555,4220,4220,4220,4220,198
|
|
20230905,193000,94955555,4220,4220,4220,4220,0
|
|
20230905,192900,94955555,4220,4220,4220,4220,0
|
|
20230905,192800,94955555,4220,4220,4220,4220,0
|
|
20230905,192700,94955555,4220,4220,4220,4220,0
|
|
20230905,192600,94955555,4220,4220,4220,4220,0
|
|
20230905,192500,94955555,4220,4220,4220,4220,0
|
|
20230905,192400,94955555,4220,4220,4220,4220,0
|
|
20230905,192300,94955555,4220,4220,4220,4220,0
|
|
20230905,192200,94955555,4220,4220,4220,4220,0
|
|
20230905,192100,94955555,4220,4220,4220,4220,0
|
|
20230905,192000,94955555,4220,4220,4220,4220,0
|
|
20230905,191900,94955555,4220,4220,4220,4220,0
|
|
20230905,191800,94955555,4220,4220,4220,4220,0
|
|
20230905,191700,94955555,4220,4220,4220,4220,0
|
|
20230905,191600,94955555,4220,4220,4220,4220,0
|
|
20230905,191500,94955555,4220,4220,4220,4220,0
|
|
20230905,191400,94955555,4220,4220,4220,4220,0
|
|
20230905,191300,94955555,4220,4220,4220,4220,0
|
|
20230905,191200,94955555,4220,4220,4220,4220,0
|
|
20230905,191100,94955555,4220,4220,4220,4220,0
|
|
20230905,191000,94955555,4220,4220,4220,4220,0
|
|
20230905,190900,94955555,4220,4220,4220,4220,0
|
|
20230905,190800,94955555,4220,4220,4220,4220,0
|
|
20230905,190700,94955555,4220,4220,4220,4220,0
|
|
20230905,190600,94955555,4220,4220,4220,4220,0
|
|
20230905,190500,94955555,4220,4220,4220,4220,0
|
|
20230905,190400,94955555,4220,4220,4220,4220,0
|
|
20230905,190300,94955555,4220,4220,4220,4220,0
|
|
20230905,190200,94955555,4220,4220,4220,4220,0
|
|
20230905,190100,94955555,4220,4220,4220,4220,198
|
|
20230905,190000,94955555,4220,4220,4220,4220,0
|
|
20230905,185900,94955555,4220,4220,4220,4220,0
|
|
20230905,185800,94955555,4220,4220,4220,4220,0
|
|
20230905,185700,94955555,4220,4220,4220,4220,0
|
|
20230905,185600,94955555,4220,4220,4220,4220,0
|
|
20230905,185500,94955555,4220,4220,4220,4220,0
|
|
20230905,185400,94955555,4220,4220,4220,4220,0
|
|
20230905,185300,94955555,4220,4220,4220,4220,0
|
|
20230905,185200,94955555,4220,4220,4220,4220,0
|
|
20230905,185100,94955555,4220,4220,4220,4220,0
|
|
20230905,185000,94955555,4220,4220,4220,4220,0
|
|
20230905,184900,94955555,4220,4220,4220,4220,0
|
|
20230905,184800,94955555,4220,4220,4220,4220,0
|
|
20230905,184700,94955555,4220,4220,4220,4220,0
|
|
20230905,184600,94955555,4220,4220,4220,4220,0
|
|
20230905,184500,94955555,4220,4220,4220,4220,0
|
|
20230905,184400,94955555,4220,4220,4220,4220,0
|
|
20230905,184300,94955555,4220,4220,4220,4220,0
|
|
20230905,184200,94955555,4220,4220,4220,4220,0
|
|
20230905,184100,94955555,4220,4220,4220,4220,0
|
|
20230905,184000,94955555,4220,4220,4220,4220,0
|
|
20230905,183900,94955555,4220,4220,4220,4220,0
|
|
20230905,183800,94955555,4220,4220,4220,4220,0
|
|
20230905,183700,94955555,4220,4220,4220,4220,0
|
|
20230905,183600,94955555,4220,4220,4220,4220,0
|
|
20230905,183500,94955555,4220,4220,4220,4220,0
|
|
20230905,183400,94955555,4220,4220,4220,4220,0
|
|
20230905,183300,94955555,4220,4220,4220,4220,0
|
|
20230905,183200,94955555,4220,4220,4220,4220,0
|
|
20230905,183100,94955555,4220,4220,4220,4220,198
|
|
20230905,183000,94955555,4220,4220,4220,4220,0
|
|
20230905,182900,94955555,4220,4220,4220,4220,0
|
|
20230905,182800,94955555,4220,4220,4220,4220,0
|
|
20230905,182700,94955555,4220,4220,4220,4220,0
|
|
20230905,182600,94955555,4220,4220,4220,4220,0
|
|
20230905,182500,94955555,4220,4220,4220,4220,0
|
|
20230905,182400,94955555,4220,4220,4220,4220,0
|
|
20230905,182300,94955555,4220,4220,4220,4220,0
|
|
20230905,182200,94955555,4220,4220,4220,4220,0
|
|
20230905,182100,94955555,4220,4220,4220,4220,0
|
|
20230905,182000,94955555,4220,4220,4220,4220,0
|
|
20230905,181900,94955555,4220,4220,4220,4220,0
|
|
20230905,181800,94955555,4220,4220,4220,4220,0
|
|
20230905,181700,94955555,4220,4220,4220,4220,0
|
|
20230905,181600,94955555,4220,4220,4220,4220,0
|
|
20230905,181500,94955555,4220,4220,4220,4220,0
|
|
20230905,181400,94955555,4220,4220,4220,4220,0
|
|
20230905,181300,94955555,4220,4220,4220,4220,0
|
|
20230905,181200,94955555,4220,4220,4220,4220,0
|
|
20230905,181100,94955555,4220,4220,4220,4220,0
|
|
20230905,181000,94955555,4220,4220,4220,4220,0
|
|
20230905,180900,94955555,4220,4220,4220,4220,0
|
|
20230905,180800,94955555,4220,4220,4220,4220,0
|
|
20230905,180700,94955555,4220,4220,4220,4220,0
|
|
20230905,180600,94955555,4220,4220,4220,4220,0
|
|
20230905,180500,94955555,4220,4220,4220,4220,0
|
|
20230905,180400,94955555,4220,4220,4220,4220,0
|
|
20230905,180300,94955555,4220,4220,4220,4220,0
|
|
20230905,180200,94955555,4220,4220,4220,4220,0
|
|
20230905,180100,94955555,4220,4220,4220,4220,198
|
|
20230905,180000,94955555,4220,4220,4220,4220,0
|
|
20230905,175900,94955555,4220,4220,4220,4220,0
|
|
20230905,175800,94955555,4220,4220,4220,4220,0
|
|
20230905,175700,94955555,4220,4220,4220,4220,0
|
|
20230905,175600,94955555,4220,4220,4220,4220,0
|
|
20230905,175500,94955555,4220,4220,4220,4220,0
|
|
20230905,175400,94955555,4220,4220,4220,4220,0
|
|
20230905,175300,94955555,4220,4220,4220,4220,0
|
|
20230905,175200,94955555,4220,4220,4220,4220,0
|
|
20230905,175100,94955555,4220,4220,4220,4220,0
|
|
20230905,175000,94955555,4220,4220,4220,4220,0
|
|
20230905,174900,94955555,4220,4220,4220,4220,0
|
|
20230905,174800,94955555,4220,4220,4220,4220,0
|
|
20230905,174700,94955555,4220,4220,4220,4220,0
|
|
20230905,174600,94955555,4220,4220,4220,4220,0
|
|
20230905,174500,94955555,4220,4220,4220,4220,0
|
|
20230905,174400,94955555,4220,4220,4220,4220,0
|
|
20230905,174300,94955555,4220,4220,4220,4220,0
|
|
20230905,174200,94955555,4220,4220,4220,4220,0
|
|
20230905,174100,94955555,4220,4220,4220,4220,0
|
|
20230905,174000,94955555,4220,4220,4220,4220,0
|
|
20230905,173900,94955555,4220,4220,4220,4220,0
|
|
20230905,173800,94955555,4220,4220,4220,4220,0
|
|
20230905,173700,94955555,4220,4220,4220,4220,0
|
|
20230905,173600,94955555,4220,4220,4220,4220,0
|
|
20230905,173500,94955555,4220,4220,4220,4220,0
|
|
20230905,173400,94955555,4220,4220,4220,4220,0
|
|
20230905,173300,94955555,4220,4220,4220,4220,0
|
|
20230905,173200,94955555,4220,4220,4220,4220,0
|
|
20230905,173100,94955555,4220,4220,4220,4220,198
|
|
20230905,173000,94955555,4220,4220,4220,4220,0
|
|
20230905,172900,94955555,4220,4220,4220,4220,0
|
|
20230905,172800,94955555,4220,4220,4220,4220,0
|
|
20230905,172700,94955555,4220,4220,4220,4220,0
|
|
20230905,172600,94955555,4220,4220,4220,4220,0
|
|
20230905,172500,94955555,4220,4220,4220,4220,0
|
|
20230905,172400,94955555,4220,4220,4220,4220,0
|
|
20230905,172300,94955555,4220,4220,4220,4220,0
|
|
20230905,172200,94955555,4220,4220,4220,4220,0
|
|
20230905,172100,94955555,4220,4220,4220,4220,0
|
|
20230905,172000,94955555,4220,4220,4220,4220,0
|
|
20230905,171900,94955555,4220,4220,4220,4220,0
|
|
20230905,171800,94955555,4220,4220,4220,4220,0
|
|
20230905,171700,94955555,4220,4220,4220,4220,0
|
|
20230905,171600,94955555,4220,4220,4220,4220,0
|
|
20230905,171500,94955555,4220,4220,4220,4220,0
|
|
20230905,171400,94955555,4220,4220,4220,4220,0
|
|
20230905,171300,94955555,4220,4220,4220,4220,0
|
|
20230905,171200,94955555,4220,4220,4220,4220,0
|
|
20230905,171100,94955555,4220,4220,4220,4220,0
|
|
20230905,171000,94955555,4220,4220,4220,4220,0
|
|
20230905,170900,94955555,4220,4220,4220,4220,0
|
|
20230905,170800,94955555,4220,4220,4220,4220,0
|
|
20230905,170700,94955555,4220,4220,4220,4220,0
|
|
20230905,170600,94955555,4220,4220,4220,4220,0
|
|
20230905,170500,94955555,4220,4220,4220,4220,0
|
|
20230905,170400,94955555,4220,4220,4220,4220,0
|
|
20230905,170300,94955555,4220,4220,4220,4220,0
|
|
20230905,170200,94955555,4220,4220,4220,4220,0
|
|
20230905,170100,94955555,4220,4220,4220,4220,198
|
|
20230905,170000,94955555,4220,4220,4220,4220,0
|
|
20230905,165900,94955555,4220,4220,4220,4220,0
|
|
20230905,165800,94955555,4220,4220,4220,4220,0
|
|
20230905,165700,94955555,4220,4220,4220,4220,0
|
|
20230905,165600,94955555,4220,4220,4220,4220,0
|
|
20230905,165500,94955555,4220,4220,4220,4220,0
|
|
20230905,165400,94955555,4220,4220,4220,4220,0
|
|
20230905,165300,94955555,4220,4220,4220,4220,0
|
|
20230905,165200,94955555,4220,4220,4220,4220,0
|
|
20230905,165100,94955555,4220,4220,4220,4220,0
|
|
20230905,165000,94955555,4220,4220,4220,4220,0
|
|
20230905,164900,94955555,4220,4220,4220,4220,0
|
|
20230905,164800,94955555,4220,4220,4220,4220,0
|
|
20230905,164700,94955555,4220,4220,4220,4220,0
|
|
20230905,164600,94955555,4220,4220,4220,4220,0
|
|
20230905,164500,94955555,4220,4220,4220,4220,0
|
|
20230905,164400,94955555,4220,4220,4220,4220,0
|
|
20230905,164300,94955555,4220,4220,4220,4220,0
|
|
20230905,164200,94955555,4220,4220,4220,4220,0
|
|
20230905,164100,94955555,4220,4220,4220,4220,0
|
|
20230905,164000,94955555,4220,4220,4220,4220,0
|
|
20230905,163900,94955555,4220,4220,4220,4220,0
|
|
20230905,163800,94955555,4220,4220,4220,4220,0
|
|
20230905,163700,94955555,4220,4220,4220,4220,0
|
|
20230905,163600,94955555,4220,4220,4220,4220,0
|
|
20230905,163500,94955555,4220,4220,4220,4220,0
|
|
20230905,163400,94955555,4220,4220,4220,4220,0
|
|
20230905,163300,94955555,4220,4220,4220,4220,0
|
|
20230905,163200,94955555,4220,4220,4220,4220,0
|
|
20230905,163100,94955555,4220,4220,4220,4220,198
|
|
20230905,163000,94955555,4220,4220,4220,4220,0
|
|
20230905,162900,94955555,4220,4220,4220,4220,0
|
|
20230905,162800,94955555,4220,4220,4220,4220,0
|
|
20230905,162700,94955555,4220,4220,4220,4220,0
|
|
20230905,162600,94955555,4220,4220,4220,4220,0
|
|
20230905,162500,94955555,4220,4220,4220,4220,0
|
|
20230905,162400,94955555,4220,4220,4220,4220,0
|
|
20230905,162300,94955555,4220,4220,4220,4220,0
|
|
20230905,162200,94955555,4220,4220,4220,4220,0
|
|
20230905,162100,94955555,4220,4220,4220,4220,0
|
|
20230905,162000,94955555,4220,4220,4220,4220,0
|
|
20230905,161900,94955555,4220,4220,4220,4220,0
|
|
20230905,161800,94955555,4220,4220,4220,4220,0
|
|
20230905,161700,94955555,4220,4220,4220,4220,0
|
|
20230905,161600,94955555,4220,4220,4220,4220,0
|
|
20230905,161500,94955555,4220,4220,4220,4220,0
|
|
20230905,161400,94955555,4220,4220,4220,4220,0
|
|
20230905,161300,94955555,4220,4220,4220,4220,0
|
|
20230905,161200,94955555,4220,4220,4220,4220,0
|
|
20230905,161100,94955555,4220,4220,4220,4220,0
|
|
20230905,161000,94955555,4220,4220,4220,4220,0
|
|
20230905,160900,94955555,4220,4220,4220,4220,0
|
|
20230905,160800,94955555,4220,4220,4220,4220,0
|
|
20230905,160700,94955555,4220,4220,4220,4220,0
|
|
20230905,160600,94955555,4220,4220,4220,4220,0
|
|
20230905,160500,94955555,4220,4220,4220,4220,0
|
|
20230905,160400,94955555,4220,4220,4220,4220,0
|
|
20230905,160300,94955555,4220,4220,4220,4220,0
|
|
20230905,160200,94955555,4220,4220,4220,4220,0
|
|
20230905,160100,94955555,4220,4220,4220,4220,198
|
|
20230905,160000,94955555,4220,4220,4220,4220,0
|
|
20230905,155900,94955555,4220,4220,4220,4220,0
|
|
20230905,155800,94955555,4220,4220,4220,4220,0
|
|
20230905,155700,94955555,4220,4220,4220,4220,0
|
|
20230905,155600,94955555,4220,4220,4220,4220,0
|
|
20230905,155500,94955555,4220,4220,4220,4220,0
|
|
20230905,155400,94955555,4220,4220,4220,4220,0
|
|
20230905,155300,94955555,4220,4220,4220,4220,0
|
|
20230905,155200,94955555,4220,4220,4220,4220,0
|
|
20230905,155100,94955555,4220,4220,4220,4220,0
|
|
20230905,155000,94955555,4220,4220,4220,4220,0
|
|
20230905,154900,94955555,4220,4220,4220,4220,0
|
|
20230905,154800,94955555,4220,4220,4220,4220,0
|
|
20230905,154700,94955555,4220,4220,4220,4220,0
|
|
20230905,154600,94955555,4220,4220,4220,4220,0
|
|
20230905,154500,94955555,4220,4220,4220,4220,0
|
|
20230905,154400,94955555,4220,4220,4220,4220,0
|
|
20230905,154300,94955555,4220,4220,4220,4220,0
|
|
20230905,154200,94955555,4220,4220,4220,4220,0
|
|
20230905,154100,94955555,4220,4220,4220,4220,0
|
|
20230905,154000,94955555,4220,4220,4220,4220,0
|
|
20230905,153900,94955555,4220,4220,4220,4220,0
|
|
20230905,153800,94955555,4220,4220,4220,4220,0
|
|
20230905,153700,94955555,4220,4220,4220,4220,0
|
|
20230905,153600,94955555,4220,4220,4220,4220,0
|
|
20230905,153500,94955555,4220,4220,4220,4220,0
|
|
20230905,153400,94955555,4220,4220,4220,4220,0
|
|
20230905,153300,94955555,4220,4220,4220,4220,0
|
|
20230905,153200,94955555,4220,4220,4220,4220,0
|
|
20230905,153100,94955555,4220,4220,4220,4220,198
|
|
20230905,153000,94955555,4220,4220,4220,4220,198
|
|
20230905,152900,94119995,4220,4220,4220,4220,0
|
|
20230905,152800,94119995,4220,4220,4220,4220,0
|
|
20230905,152700,94119995,4220,4220,4220,4220,0
|
|
20230905,152600,94119995,4220,4220,4220,4220,0
|
|
20230905,152500,94119995,4220,4220,4220,4220,0
|
|
20230905,152400,94119995,4220,4220,4220,4220,0
|
|
20230905,152300,94119995,4220,4220,4220,4220,0
|
|
20230905,152200,94119995,4220,4220,4220,4220,0
|
|
20230905,152100,94119995,4220,4220,4220,4220,0
|
|
20230905,152000,94119995,4220,4220,4220,4220,0
|
|
20230905,151900,94119995,4220,4220,4220,4220,100
|
|
20230905,151800,93697995,4220,4220,4220,4220,100
|
|
20230905,151700,93275995,4220,4220,4220,4220,0
|
|
20230905,151600,93275995,4220,4210,4220,4210,109
|
|
20230905,151500,92816105,4220,4220,4220,4220,0
|
|
20230905,151400,92816105,4220,4220,4220,4220,200
|
|
20230905,151300,91972105,4220,4220,4220,4220,101
|
|
20230905,151200,91545885,4210,4210,4210,4210,1
|
|
20230905,151100,91541675,4210,4210,4210,4210,0
|
|
20230905,151000,91541675,4210,4215,4215,4210,238
|
|
20230905,150900,90539615,4215,4215,4215,4215,0
|
|
20230905,150800,90539615,4215,4215,4215,4215,0
|
|
20230905,150700,90539615,4215,4215,4215,4215,0
|
|
20230905,150600,90539615,4215,4215,4215,4215,0
|
|
20230905,150500,90539615,4215,4220,4220,4215,2355
|
|
20230905,150400,80613280,4220,4220,4220,4220,0
|
|
20230905,150300,80613280,4220,4220,4220,4220,95
|
|
20230905,150200,80212380,4210,4210,4210,4210,0
|
|
20230905,150100,80212380,4210,4210,4210,4210,0
|
|
20230905,150000,80212380,4210,4210,4210,4210,0
|
|
20230905,145900,80212380,4210,4215,4215,4210,200
|
|
20230905,145800,79370020,4220,4220,4220,4220,0
|
|
20230905,145700,79370020,4220,4220,4220,4220,10
|
|
20230905,145600,79327820,4220,4220,4220,4220,0
|
|
20230905,145500,79327820,4220,4220,4220,4220,30
|
|
20230905,145400,79201220,4220,4220,4220,4220,0
|
|
20230905,145300,79201220,4220,4220,4220,4220,0
|
|
20230905,145200,79201220,4220,4220,4220,4220,0
|
|
20230905,145100,79201220,4220,4220,4220,4220,0
|
|
20230905,145000,79201220,4220,4220,4220,4220,0
|
|
20230905,144900,79201220,4220,4220,4220,4220,0
|
|
20230905,144800,79201220,4220,4220,4220,4220,0
|
|
20230905,144700,79201220,4220,4220,4220,4220,18
|
|
20230905,144600,79125260,4220,4220,4220,4220,0
|
|
20230905,144500,79125260,4220,4220,4220,4220,4
|
|
20230905,144400,79108380,4215,4215,4215,4215,0
|
|
20230905,144300,79108380,4215,4215,4215,4215,0
|
|
20230905,144200,79108380,4215,4215,4215,4215,10
|
|
20230905,144100,79066230,4215,4215,4215,4215,0
|
|
20230905,144000,79066230,4215,4220,4220,4215,60
|
|
20230905,143900,78813040,4220,4220,4220,4220,500
|
|
20230905,143800,76703040,4210,4210,4210,4210,0
|
|
20230905,143700,76703040,4210,4210,4210,4210,0
|
|
20230905,143600,76703040,4210,4210,4210,4210,0
|
|
20230905,143500,76703040,4210,4210,4210,4210,0
|
|
20230905,143400,76703040,4210,4210,4210,4210,1
|
|
20230905,143300,76698830,4210,4210,4210,4210,0
|
|
20230905,143200,76698830,4210,4210,4210,4210,99
|
|
20230905,143100,76282040,4210,4210,4210,4210,0
|
|
20230905,143000,76282040,4210,4210,4210,4210,110
|
|
20230905,142900,75818940,4225,4225,4225,4225,0
|
|
20230905,142800,75818940,4225,4225,4225,4225,0
|
|
20230905,142700,75818940,4225,4225,4225,4225,0
|
|
20230905,142600,75818940,4225,4225,4225,4225,1
|
|
20230905,142500,75814715,4225,4225,4225,4225,0
|
|
20230905,142400,75814715,4225,4225,4225,4225,0
|
|
20230905,142300,75814715,4225,4225,4225,4225,0
|
|
20230905,142200,75814715,4225,4225,4225,4225,0
|
|
20230905,142100,75814715,4225,4225,4225,4225,0
|
|
20230905,142000,75814715,4225,4210,4225,4210,3
|
|
20230905,141900,75802070,4210,4210,4210,4210,0
|
|
20230905,141800,75802070,4210,4210,4210,4210,0
|
|
20230905,141700,75802070,4210,4210,4210,4210,10
|
|
20230905,141600,75759970,4210,4210,4210,4210,0
|
|
20230905,141500,75759970,4210,4210,4210,4210,300
|
|
20230905,141400,74496970,4225,4225,4225,4225,0
|
|
20230905,141300,74496970,4225,4225,4225,4225,0
|
|
20230905,141200,74496970,4225,4225,4225,4225,1
|
|
20230905,141100,74492745,4225,4225,4225,4225,0
|
|
20230905,141000,74492745,4225,4225,4225,4225,0
|
|
20230905,140900,74492745,4225,4225,4225,4225,100
|
|
20230905,140800,74070245,4215,4215,4215,4215,38
|
|
20230905,140700,73910075,4215,4215,4215,4215,0
|
|
20230905,140600,73910075,4215,4215,4215,4215,20
|
|
20230905,140500,73825775,4225,4220,4225,4220,620
|
|
20230905,140400,71209370,4220,4220,4220,4220,0
|
|
20230905,140300,71209370,4220,4220,4220,4220,0
|
|
20230905,140200,71209370,4220,4220,4220,4220,0
|
|
20230905,140100,71209370,4220,4220,4220,4220,0
|
|
20230905,140000,71209370,4220,4220,4220,4220,0
|
|
20230905,135900,71209370,4220,4220,4220,4220,0
|
|
20230905,135800,71209370,4220,4220,4220,4220,0
|
|
20230905,135700,71209370,4220,4220,4220,4220,1
|
|
20230905,135600,71205150,4225,4225,4225,4225,0
|
|
20230905,135500,71205150,4225,4225,4225,4225,0
|
|
20230905,135400,71205150,4225,4225,4225,4225,0
|
|
20230905,135300,71205150,4225,4225,4225,4225,0
|
|
20230905,135200,71205150,4225,4225,4225,4225,0
|
|
20230905,135100,71205150,4225,4225,4225,4225,0
|
|
20230905,135000,71205150,4225,4225,4225,4225,18
|
|
20230905,134900,71129100,4225,4225,4225,4225,18
|
|
20230905,134800,71053050,4225,4225,4225,4225,0
|
|
20230905,134700,71053050,4225,4225,4225,4225,0
|
|
20230905,134600,71053050,4225,4225,4225,4225,0
|
|
20230905,134500,71053050,4225,4225,4225,4225,0
|
|
20230905,134400,71053050,4225,4225,4225,4225,0
|
|
20230905,134300,71053050,4225,4225,4225,4225,0
|
|
20230905,134200,71053050,4225,4225,4225,4225,100
|
|
20230905,134100,70630550,4225,4225,4225,4225,0
|
|
20230905,134000,70630550,4225,4225,4225,4225,0
|
|
20230905,133900,70630550,4225,4225,4225,4225,0
|
|
20230905,133800,70630550,4225,4225,4225,4225,0
|
|
20230905,133700,70630550,4225,4225,4225,4225,0
|
|
20230905,133600,70630550,4225,4225,4225,4225,12
|
|
20230905,133500,70579850,4225,4225,4225,4225,0
|
|
20230905,133400,70579850,4225,4225,4225,4225,0
|
|
20230905,133300,70579850,4225,4225,4225,4225,0
|
|
20230905,133200,70579850,4225,4225,4225,4225,10
|
|
20230905,133100,70537600,4225,4225,4225,4225,0
|
|
20230905,133000,70537600,4225,4225,4225,4225,0
|
|
20230905,132900,70537600,4225,4225,4225,4225,2
|
|
20230905,132800,70529150,4210,4210,4210,4210,0
|
|
20230905,132700,70529150,4210,4210,4210,4210,0
|
|
20230905,132600,70529150,4210,4210,4210,4210,0
|
|
20230905,132500,70529150,4210,4210,4210,4210,0
|
|
20230905,132400,70529150,4210,4210,4210,4210,0
|
|
20230905,132300,70529150,4210,4210,4210,4210,0
|
|
20230905,132200,70529150,4210,4210,4210,4210,0
|
|
20230905,132100,70529150,4210,4210,4210,4210,0
|
|
20230905,132000,70529150,4210,4210,4210,4210,200
|
|
20230905,131900,69687150,4225,4225,4225,4225,0
|
|
20230905,131800,69687150,4225,4225,4225,4225,0
|
|
20230905,131700,69687150,4225,4225,4225,4225,0
|
|
20230905,131600,69687150,4225,4225,4225,4225,0
|
|
20230905,131500,69687150,4225,4225,4225,4225,0
|
|
20230905,131400,69687150,4225,4225,4225,4225,50
|
|
20230905,131300,69475900,4225,4225,4225,4225,0
|
|
20230905,131200,69475900,4225,4225,4225,4225,0
|
|
20230905,131100,69475900,4225,4210,4225,4210,5
|
|
20230905,131000,69454820,4210,4210,4210,4210,100
|
|
20230905,130900,69033820,4210,4210,4210,4210,0
|
|
20230905,130800,69033820,4210,4210,4210,4210,0
|
|
20230905,130700,69033820,4210,4210,4210,4210,0
|
|
20230905,130600,69033820,4210,4210,4210,4210,0
|
|
20230905,130500,69033820,4210,4210,4210,4210,0
|
|
20230905,130400,69033820,4210,4210,4210,4210,1
|
|
20230905,130300,69029610,4205,4220,4220,4205,3
|
|
20230905,130200,69016965,4205,4220,4220,4205,520
|
|
20230905,130100,66830065,4220,4220,4220,4220,0
|
|
20230905,130000,66830065,4220,4220,4220,4220,3
|
|
20230905,125900,66817405,4215,4215,4215,4215,0
|
|
20230905,125800,66817405,4215,4215,4215,4215,0
|
|
20230905,125700,66817405,4215,4215,4215,4215,0
|
|
20230905,125600,66817405,4215,4215,4215,4215,0
|
|
20230905,125500,66817405,4215,4215,4215,4215,0
|
|
20230905,125400,66817405,4215,4215,4215,4215,0
|
|
20230905,125300,66817405,4215,4210,4215,4205,1081
|
|
20230905,125200,62271150,4210,4210,4210,4210,0
|
|
20230905,125100,62271150,4210,4210,4210,4210,0
|
|
20230905,125000,62271150,4210,4210,4210,4210,0
|
|
20230905,124900,62271150,4210,4210,4210,4210,0
|
|
20230905,124800,62271150,4210,4210,4210,4210,0
|
|
20230905,124700,62271150,4210,4210,4210,4210,0
|
|
20230905,124600,62271150,4210,4210,4210,4210,100
|
|
20230905,124500,61850150,4205,4205,4205,4205,297
|
|
20230905,124400,60601265,4210,4210,4210,4210,464
|
|
20230905,124300,58647825,4225,4225,4225,4225,0
|
|
20230905,124200,58647825,4225,4225,4225,4225,0
|
|
20230905,124100,58647825,4225,4225,4225,4225,0
|
|
20230905,124000,58647825,4225,4215,4225,4215,2
|
|
20230905,123900,58639385,4220,4220,4220,4220,40
|
|
20230905,123800,58470585,4210,4210,4210,4210,0
|
|
20230905,123700,58470585,4210,4210,4210,4210,0
|
|
20230905,123600,58470585,4210,4210,4210,4210,0
|
|
20230905,123500,58470585,4210,4210,4210,4210,0
|
|
20230905,123400,58470585,4210,4210,4210,4210,0
|
|
20230905,123300,58470585,4210,4210,4210,4210,0
|
|
20230905,123200,58470585,4210,4210,4210,4210,350
|
|
20230905,123100,56997085,4220,4220,4220,4220,0
|
|
20230905,123000,56997085,4220,4220,4220,4220,0
|
|
20230905,122900,56997085,4220,4210,4220,4210,22
|
|
20230905,122800,56904345,4210,4210,4210,4210,0
|
|
20230905,122700,56904345,4210,4210,4210,4210,503
|
|
20230905,122600,54786715,4220,4220,4220,4220,3
|
|
20230905,122500,54774055,4215,4215,4215,4215,0
|
|
20230905,122400,54774055,4215,4215,4215,4215,0
|
|
20230905,122300,54774055,4215,4215,4215,4215,0
|
|
20230905,122200,54774055,4215,4215,4215,4215,0
|
|
20230905,122100,54774055,4215,4215,4215,4215,3
|
|
20230905,122000,54761410,4210,4210,4210,4210,0
|
|
20230905,121900,54761410,4210,4210,4210,4210,0
|
|
20230905,121800,54761410,4210,4210,4210,4210,1
|
|
20230905,121700,54757200,4210,4210,4210,4210,80
|
|
20230905,121600,54420400,4215,4215,4215,4215,10
|
|
20230905,121500,54378250,4215,4215,4215,4215,0
|
|
20230905,121400,54378250,4215,4215,4215,4215,0
|
|
20230905,121300,54378250,4215,4215,4215,4215,0
|
|
20230905,121200,54378250,4215,4215,4215,4215,220
|
|
20230905,121100,53450950,4215,4215,4215,4215,0
|
|
20230905,121000,53450950,4215,4210,4215,4210,6
|
|
20230905,120900,53425675,4215,4215,4215,4215,1
|
|
20230905,120800,53421460,4215,4215,4215,4215,2
|
|
20230905,120700,53413030,4215,4215,4215,4215,1
|
|
20230905,120600,53408815,4215,4215,4215,4215,1
|
|
20230905,120500,53404600,4215,4215,4215,4215,0
|
|
20230905,120400,53404600,4215,4215,4215,4215,98
|
|
20230905,120300,52991530,4215,4215,4215,4215,0
|
|
20230905,120200,52991530,4215,4215,4215,4215,0
|
|
20230905,120100,52991530,4215,4215,4215,4215,1
|
|
20230905,120000,52987315,4215,4215,4215,4215,0
|
|
20230905,115900,52987315,4215,4215,4215,4215,0
|
|
20230905,115800,52987315,4215,4215,4215,4215,0
|
|
20230905,115700,52987315,4215,4215,4215,4215,0
|
|
20230905,115600,52987315,4215,4215,4215,4215,100
|
|
20230905,115500,52565815,4210,4210,4210,4210,0
|
|
20230905,115400,52565815,4210,4210,4210,4210,0
|
|
20230905,115300,52565815,4210,4210,4210,4210,0
|
|
20230905,115200,52565815,4210,4210,4210,4210,0
|
|
20230905,115100,52565815,4210,4210,4210,4210,0
|
|
20230905,115000,52565815,4210,4210,4210,4210,0
|
|
20230905,114900,52565815,4210,4210,4210,4210,0
|
|
20230905,114800,52565815,4210,4210,4210,4210,0
|
|
20230905,114700,52565815,4210,4210,4210,4210,0
|
|
20230905,114600,52565815,4210,4220,4220,4210,280
|
|
20230905,114500,51385515,4225,4225,4225,4225,200
|
|
20230905,114400,50540515,4225,4225,4225,4225,0
|
|
20230905,114300,50540515,4225,4225,4225,4225,0
|
|
20230905,114200,50540515,4225,4225,4225,4225,0
|
|
20230905,114100,50540515,4225,4225,4225,4225,0
|
|
20230905,114000,50540515,4225,4225,4225,4225,0
|
|
20230905,113900,50540515,4225,4225,4225,4225,2
|
|
20230905,113800,50532065,4215,4215,4215,4215,2
|
|
20230905,113700,50523635,4210,4210,4210,4210,0
|
|
20230905,113600,50523635,4210,4210,4210,4210,866
|
|
20230905,113500,46877775,4210,4210,4210,4210,0
|
|
20230905,113400,46877775,4210,4210,4210,4210,320
|
|
20230905,113300,45530575,4210,4210,4210,4210,0
|
|
20230905,113200,45530575,4210,4210,4210,4210,0
|
|
20230905,113100,45530575,4210,4215,4215,4210,3
|
|
20230905,113000,45517940,4240,4240,4240,4240,0
|
|
20230905,112900,45517940,4240,4240,4240,4240,0
|
|
20230905,112800,45517940,4240,4240,4240,4240,0
|
|
20230905,112700,45517940,4240,4240,4240,4240,0
|
|
20230905,112600,45517940,4240,4240,4240,4240,0
|
|
20230905,112500,45517940,4240,4240,4240,4240,0
|
|
20230905,112400,45517940,4240,4240,4240,4240,0
|
|
20230905,112300,45517940,4240,4240,4240,4240,0
|
|
20230905,112200,45517940,4240,4240,4240,4240,0
|
|
20230905,112100,45517940,4240,4240,4240,4240,0
|
|
20230905,112000,45517940,4240,4240,4240,4240,0
|
|
20230905,111900,45517940,4240,4240,4240,4240,1
|
|
20230905,111800,45513700,4240,4240,4240,4240,0
|
|
20230905,111700,45513700,4240,4240,4240,4240,0
|
|
20230905,111600,45513700,4240,4240,4240,4240,0
|
|
20230905,111500,45513700,4240,4240,4240,4240,0
|
|
20230905,111400,45513700,4240,4240,4240,4240,50
|
|
20230905,111300,45301700,4240,4240,4240,4240,50
|
|
20230905,111200,45089700,4240,4240,4240,4240,0
|
|
20230905,111100,45089700,4240,4240,4240,4240,50
|
|
20230905,111000,44877700,4240,4240,4240,4240,0
|
|
20230905,110900,44877700,4240,4240,4240,4240,0
|
|
20230905,110800,44877700,4240,4240,4240,4240,1
|
|
20230905,110700,44873460,4210,4215,4215,4210,674
|
|
20230905,110600,42034215,4240,4240,4240,4240,0
|
|
20230905,110500,42034215,4240,4240,4240,4240,0
|
|
20230905,110400,42034215,4240,4240,4240,4240,0
|
|
20230905,110300,42034215,4240,4240,4240,4240,1
|
|
20230905,110200,42029975,4215,4215,4215,4215,0
|
|
20230905,110100,42029975,4215,4215,4215,4215,0
|
|
20230905,110000,42029975,4215,4215,4215,4215,0
|
|
20230905,105900,42029975,4215,4215,4215,4205,155
|
|
20230905,105800,41377220,4215,4215,4215,4205,1291
|
|
20230905,105700,35941295,4220,4225,4225,4220,131
|
|
20230905,105600,35388085,4255,4255,4255,4255,2
|
|
20230905,105500,35379575,4230,4230,4230,4230,0
|
|
20230905,105400,35379575,4230,4235,4235,4230,291
|
|
20230905,105300,34148565,4270,4270,4270,4270,0
|
|
20230905,105200,34148565,4270,4270,4270,4270,0
|
|
20230905,105100,34148565,4270,4270,4270,4270,0
|
|
20230905,105000,34148565,4270,4270,4270,4270,0
|
|
20230905,104900,34148565,4270,4270,4270,4270,0
|
|
20230905,104800,34148565,4270,4270,4270,4270,0
|
|
20230905,104700,34148565,4270,4270,4270,4270,0
|
|
20230905,104600,34148565,4270,4270,4270,4270,0
|
|
20230905,104500,34148565,4270,4270,4270,4270,0
|
|
20230905,104400,34148565,4270,4270,4270,4270,0
|
|
20230905,104300,34148565,4270,4270,4270,4270,0
|
|
20230905,104200,34148565,4270,4270,4270,4270,0
|
|
20230905,104100,34148565,4270,4270,4270,4270,0
|
|
20230905,104000,34148565,4270,4270,4270,4270,0
|
|
20230905,103900,34148565,4270,4270,4270,4270,0
|
|
20230905,103800,34148565,4270,4270,4270,4270,0
|
|
20230905,103700,34148565,4270,4270,4270,4270,0
|
|
20230905,103600,34148565,4270,4270,4270,4270,0
|
|
20230905,103500,34148565,4270,4240,4270,4240,9
|
|
20230905,103400,34110340,4240,4220,4275,4220,165
|
|
20230905,103300,33412020,4220,4220,4220,4220,25
|
|
20230905,103200,33306520,4220,4220,4220,4220,13
|
|
20230905,103100,33251660,4220,4230,4230,4220,188
|
|
20230905,103000,32456925,4230,4230,4230,4230,0
|
|
20230905,102900,32456925,4230,4230,4230,4230,204
|
|
20230905,102800,31594005,4250,4250,4250,4250,0
|
|
20230905,102700,31594005,4250,4250,4250,4250,0
|
|
20230905,102600,31594005,4250,4250,4250,4250,1
|
|
20230905,102500,31589755,4230,4230,4230,4230,0
|
|
20230905,102400,31589755,4230,4230,4230,4230,20
|
|
20230905,102300,31505155,4215,4215,4215,4215,0
|
|
20230905,102200,31505155,4215,4215,4215,4215,0
|
|
20230905,102100,31505155,4215,4215,4215,4215,0
|
|
20230905,102000,31505155,4215,4215,4215,4215,0
|
|
20230905,101900,31505155,4215,4215,4215,4215,0
|
|
20230905,101800,31505155,4215,4215,4215,4215,0
|
|
20230905,101700,31505155,4215,4215,4220,4215,85
|
|
20230905,101600,31146865,4215,4215,4215,4215,475
|
|
20230905,101500,29144740,4245,4245,4245,4245,1
|
|
20230905,101400,29140495,4245,4245,4245,4245,0
|
|
20230905,101300,29140495,4245,4245,4245,4245,1
|
|
20230905,101200,29136250,4245,4245,4245,4245,0
|
|
20230905,101100,29136250,4245,4245,4245,4245,0
|
|
20230905,101000,29136250,4245,4245,4245,4245,0
|
|
20230905,100900,29136250,4245,4245,4245,4245,1
|
|
20230905,100800,29132005,4215,4215,4215,4215,21
|
|
20230905,100700,29043490,4245,4240,4245,4230,4
|
|
20230905,100600,29026545,4230,4230,4230,4230,13
|
|
20230905,100500,28971555,4230,4230,4230,4230,1
|
|
20230905,100400,28967325,4230,4230,4230,4230,0
|
|
20230905,100300,28967325,4230,4230,4230,4230,0
|
|
20230905,100200,28967325,4230,4230,4230,4230,0
|
|
20230905,100100,28967325,4230,4230,4230,4230,0
|
|
20230905,100000,28967325,4230,4230,4230,4230,0
|
|
20230905,095900,28967325,4230,4230,4230,4230,0
|
|
20230905,095800,28967325,4230,4230,4230,4230,0
|
|
20230905,095700,28967325,4230,4230,4230,4230,2
|
|
20230905,095600,28958865,4210,4210,4210,4210,0
|
|
20230905,095500,28958865,4210,4210,4210,4210,320
|
|
20230905,095400,27611665,4215,4220,4220,4215,180
|
|
20230905,095300,26852565,4220,4220,4220,4220,0
|
|
20230905,095200,26852565,4220,4220,4220,4220,500
|
|
20230905,095100,24742565,4215,4215,4215,4215,50
|
|
20230905,095000,24531815,4210,4210,4210,4210,0
|
|
20230905,094900,24531815,4210,4210,4210,4210,0
|
|
20230905,094800,24531815,4210,4210,4210,4210,0
|
|
20230905,094700,24531815,4210,4210,4210,4210,0
|
|
20230905,094600,24531815,4210,4210,4210,4210,25
|
|
20230905,094500,24426565,4205,4205,4205,4205,0
|
|
20230905,094400,24426565,4205,4205,4205,4205,1000
|
|
20230905,094300,20221565,4210,4210,4210,4210,0
|
|
20230905,094200,20221565,4210,4210,4210,4210,0
|
|
20230905,094100,20221565,4210,4205,4210,4205,48
|
|
20230905,094000,20019540,4210,4210,4210,4210,70
|
|
20230905,093900,19724840,4220,4220,4220,4220,1
|
|
20230905,093800,19720620,4220,4220,4220,4220,1
|
|
20230905,093700,19716400,4215,4210,4215,4210,153
|
|
20230905,093600,19071535,4210,4205,4220,4205,1165
|
|
20230905,093500,14172125,4210,4210,4210,4210,4
|
|
20230905,093400,14155285,4210,4215,4215,4210,83
|
|
20230905,093300,13805850,4225,4225,4225,4225,5
|
|
20230905,093200,13784725,4230,4230,4230,4230,3
|
|
20230905,093100,13772035,4210,4210,4210,4210,51
|
|
20230905,093000,13557325,4210,4210,4210,4210,0
|
|
20230905,092900,13557325,4210,4230,4230,4210,63
|
|
20230905,092800,13292035,4235,4235,4235,4235,0
|
|
20230905,092700,13292035,4235,4235,4235,4235,0
|
|
20230905,092600,13292035,4235,4210,4235,4210,9
|
|
20230905,092500,13253970,4210,4210,4210,4210,287
|
|
20230905,092400,12045700,4210,4210,4210,4210,2
|
|
20230905,092300,12037280,4235,4235,4235,4235,0
|
|
20230905,092200,12037280,4235,4235,4235,4235,0
|
|
20230905,092100,12037280,4235,4235,4235,4235,0
|
|
20230905,092000,12037280,4235,4235,4235,4235,2
|
|
20230905,091900,12028810,4215,4225,4225,4215,2
|
|
20230905,091800,12020370,4235,4235,4235,4235,10
|
|
20230905,091700,11978020,4240,4240,4240,4240,0
|
|
20230905,091600,11978020,4240,4240,4240,4240,0
|
|
20230905,091500,11978020,4240,4240,4240,4240,1
|
|
20230905,091400,11973780,4200,4200,4200,4200,0
|
|
20230905,091300,11973780,4200,4235,4235,4200,2732
|
|
20230905,091200,457370,4235,4235,4235,4235,0
|
|
20230905,091100,457370,4235,4235,4235,4235,0
|
|
20230905,091000,457370,4235,4235,4235,4235,0
|
|
20230905,090900,457370,4235,4235,4235,4235,0
|
|
20230905,090800,457370,4235,4240,4240,4235,68
|
|
20230905,090700,169290,4240,4240,4240,4240,0
|
|
20230905,090600,169290,4240,4240,4240,4240,2
|
|
20230905,090500,160810,4240,4240,4240,4240,1
|
|
20230905,090400,156570,4240,4240,4240,4240,0
|
|
20230905,090300,156570,4240,4240,4240,4240,0
|
|
20230905,090200,156570,4240,4230,4240,4230,11
|
|
20230905,090100,110010,4260,4230,4260,4230,2
|
|
20230905,090000,101520,4230,4230,4230,4230,24
|