666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200300,186376010,4275,4275,4275,4275,485
|
|
20230906,200200,186376010,4275,4275,4275,4275,0
|
|
20230906,200100,186376010,4275,4275,4275,4275,0
|
|
20230906,200000,186376010,4275,4275,4275,4275,0
|
|
20230906,195900,186376010,4275,4275,4275,4275,0
|
|
20230906,195800,186376010,4275,4275,4275,4275,0
|
|
20230906,195700,186376010,4275,4275,4275,4275,0
|
|
20230906,195600,186376010,4275,4275,4275,4275,0
|
|
20230906,195500,186376010,4275,4275,4275,4275,0
|
|
20230906,195400,186376010,4275,4275,4275,4275,0
|
|
20230906,195300,186376010,4275,4275,4275,4275,0
|
|
20230906,195200,186376010,4275,4275,4275,4275,0
|
|
20230906,195100,186376010,4275,4275,4275,4275,0
|
|
20230906,195000,186376010,4275,4275,4275,4275,0
|
|
20230906,194900,186376010,4275,4275,4275,4275,0
|
|
20230906,194800,186376010,4275,4275,4275,4275,0
|
|
20230906,194700,186376010,4275,4275,4275,4275,0
|
|
20230906,194600,186376010,4275,4275,4275,4275,0
|
|
20230906,194500,186376010,4275,4275,4275,4275,0
|
|
20230906,194400,186376010,4275,4275,4275,4275,0
|
|
20230906,194300,186376010,4275,4275,4275,4275,0
|
|
20230906,194200,186376010,4275,4275,4275,4275,0
|
|
20230906,194100,186376010,4275,4275,4275,4275,0
|
|
20230906,194000,186376010,4275,4275,4275,4275,0
|
|
20230906,193900,186376010,4275,4275,4275,4275,0
|
|
20230906,193800,186376010,4275,4275,4275,4275,0
|
|
20230906,193700,186376010,4275,4275,4275,4275,0
|
|
20230906,193600,186376010,4275,4275,4275,4275,0
|
|
20230906,193500,186376010,4275,4275,4275,4275,0
|
|
20230906,193400,186376010,4275,4275,4275,4275,0
|
|
20230906,193300,186376010,4275,4275,4275,4275,485
|
|
20230906,193200,186376010,4275,4275,4275,4275,0
|
|
20230906,193100,186376010,4275,4275,4275,4275,0
|
|
20230906,193000,186376010,4275,4275,4275,4275,0
|
|
20230906,192900,186376010,4275,4275,4275,4275,0
|
|
20230906,192800,186376010,4275,4275,4275,4275,0
|
|
20230906,192700,186376010,4275,4275,4275,4275,0
|
|
20230906,192600,186376010,4275,4275,4275,4275,0
|
|
20230906,192500,186376010,4275,4275,4275,4275,0
|
|
20230906,192400,186376010,4275,4275,4275,4275,0
|
|
20230906,192300,186376010,4275,4275,4275,4275,0
|
|
20230906,192200,186376010,4275,4275,4275,4275,0
|
|
20230906,192100,186376010,4275,4275,4275,4275,0
|
|
20230906,192000,186376010,4275,4275,4275,4275,0
|
|
20230906,191900,186376010,4275,4275,4275,4275,0
|
|
20230906,191800,186376010,4275,4275,4275,4275,0
|
|
20230906,191700,186376010,4275,4275,4275,4275,0
|
|
20230906,191600,186376010,4275,4275,4275,4275,0
|
|
20230906,191500,186376010,4275,4275,4275,4275,0
|
|
20230906,191400,186376010,4275,4275,4275,4275,0
|
|
20230906,191300,186376010,4275,4275,4275,4275,0
|
|
20230906,191200,186376010,4275,4275,4275,4275,0
|
|
20230906,191100,186376010,4275,4275,4275,4275,0
|
|
20230906,191000,186376010,4275,4275,4275,4275,0
|
|
20230906,190900,186376010,4275,4275,4275,4275,0
|
|
20230906,190800,186376010,4275,4275,4275,4275,0
|
|
20230906,190700,186376010,4275,4275,4275,4275,0
|
|
20230906,190600,186376010,4275,4275,4275,4275,0
|
|
20230906,190500,186376010,4275,4275,4275,4275,0
|
|
20230906,190400,186376010,4275,4275,4275,4275,0
|
|
20230906,190300,186376010,4275,4275,4275,4275,485
|
|
20230906,190200,186376010,4275,4275,4275,4275,0
|
|
20230906,190100,186376010,4275,4275,4275,4275,0
|
|
20230906,190000,186376010,4275,4275,4275,4275,0
|
|
20230906,185900,186376010,4275,4275,4275,4275,0
|
|
20230906,185800,186376010,4275,4275,4275,4275,0
|
|
20230906,185700,186376010,4275,4275,4275,4275,0
|
|
20230906,185600,186376010,4275,4275,4275,4275,0
|
|
20230906,185500,186376010,4275,4275,4275,4275,0
|
|
20230906,185400,186376010,4275,4275,4275,4275,0
|
|
20230906,185300,186376010,4275,4275,4275,4275,0
|
|
20230906,185200,186376010,4275,4275,4275,4275,0
|
|
20230906,185100,186376010,4275,4275,4275,4275,0
|
|
20230906,185000,186376010,4275,4275,4275,4275,0
|
|
20230906,184900,186376010,4275,4275,4275,4275,0
|
|
20230906,184800,186376010,4275,4275,4275,4275,0
|
|
20230906,184700,186376010,4275,4275,4275,4275,0
|
|
20230906,184600,186376010,4275,4275,4275,4275,0
|
|
20230906,184500,186376010,4275,4275,4275,4275,0
|
|
20230906,184400,186376010,4275,4275,4275,4275,0
|
|
20230906,184300,186376010,4275,4275,4275,4275,0
|
|
20230906,184200,186376010,4275,4275,4275,4275,0
|
|
20230906,184100,186376010,4275,4275,4275,4275,0
|
|
20230906,184000,186376010,4275,4275,4275,4275,0
|
|
20230906,183900,186376010,4275,4275,4275,4275,0
|
|
20230906,183800,186376010,4275,4275,4275,4275,0
|
|
20230906,183700,186376010,4275,4275,4275,4275,0
|
|
20230906,183600,186376010,4275,4275,4275,4275,0
|
|
20230906,183500,186376010,4275,4275,4275,4275,0
|
|
20230906,183400,186376010,4275,4275,4275,4275,0
|
|
20230906,183300,186376010,4275,4275,4275,4275,485
|
|
20230906,183200,186376010,4275,4275,4275,4275,0
|
|
20230906,183100,186376010,4275,4275,4275,4275,0
|
|
20230906,183000,186376010,4275,4275,4275,4275,0
|
|
20230906,182900,186376010,4275,4275,4275,4275,0
|
|
20230906,182800,186376010,4275,4275,4275,4275,0
|
|
20230906,182700,186376010,4275,4275,4275,4275,0
|
|
20230906,182600,186376010,4275,4275,4275,4275,0
|
|
20230906,182500,186376010,4275,4275,4275,4275,0
|
|
20230906,182400,186376010,4275,4275,4275,4275,0
|
|
20230906,182300,186376010,4275,4275,4275,4275,0
|
|
20230906,182200,186376010,4275,4275,4275,4275,0
|
|
20230906,182100,186376010,4275,4275,4275,4275,0
|
|
20230906,182000,186376010,4275,4275,4275,4275,0
|
|
20230906,181900,186376010,4275,4275,4275,4275,0
|
|
20230906,181800,186376010,4275,4275,4275,4275,0
|
|
20230906,181700,186376010,4275,4275,4275,4275,0
|
|
20230906,181600,186376010,4275,4275,4275,4275,0
|
|
20230906,181500,186376010,4275,4275,4275,4275,0
|
|
20230906,181400,186376010,4275,4275,4275,4275,0
|
|
20230906,181300,186376010,4275,4275,4275,4275,0
|
|
20230906,181200,186376010,4275,4275,4275,4275,0
|
|
20230906,181100,186376010,4275,4275,4275,4275,0
|
|
20230906,181000,186376010,4275,4275,4275,4275,0
|
|
20230906,180900,186376010,4275,4275,4275,4275,0
|
|
20230906,180800,186376010,4275,4275,4275,4275,0
|
|
20230906,180700,186376010,4275,4275,4275,4275,0
|
|
20230906,180600,186376010,4275,4275,4275,4275,0
|
|
20230906,180500,186376010,4275,4275,4275,4275,0
|
|
20230906,180400,186376010,4275,4275,4275,4275,0
|
|
20230906,180300,186376010,4275,4275,4275,4275,485
|
|
20230906,180200,186376010,4275,4275,4275,4275,0
|
|
20230906,180100,186376010,4275,4275,4275,4275,0
|
|
20230906,180000,186376010,4275,4275,4275,4275,0
|
|
20230906,175900,186376010,4275,4275,4275,4275,0
|
|
20230906,175800,186376010,4275,4275,4275,4275,0
|
|
20230906,175700,186376010,4275,4275,4275,4275,0
|
|
20230906,175600,186376010,4275,4275,4275,4275,0
|
|
20230906,175500,186376010,4275,4275,4275,4275,0
|
|
20230906,175400,186376010,4275,4275,4275,4275,0
|
|
20230906,175300,186376010,4275,4275,4275,4275,0
|
|
20230906,175200,186376010,4275,4275,4275,4275,0
|
|
20230906,175100,186376010,4275,4275,4275,4275,0
|
|
20230906,175000,186376010,4275,4275,4275,4275,0
|
|
20230906,174900,186376010,4275,4275,4275,4275,0
|
|
20230906,174800,186376010,4275,4275,4275,4275,0
|
|
20230906,174700,186376010,4275,4275,4275,4275,0
|
|
20230906,174600,186376010,4275,4275,4275,4275,0
|
|
20230906,174500,186376010,4275,4275,4275,4275,0
|
|
20230906,174400,186376010,4275,4275,4275,4275,0
|
|
20230906,174300,186376010,4275,4275,4275,4275,0
|
|
20230906,174200,186376010,4275,4275,4275,4275,0
|
|
20230906,174100,186376010,4275,4275,4275,4275,0
|
|
20230906,174000,186376010,4275,4275,4275,4275,0
|
|
20230906,173900,186376010,4275,4275,4275,4275,0
|
|
20230906,173800,186376010,4275,4275,4275,4275,0
|
|
20230906,173700,186376010,4275,4275,4275,4275,0
|
|
20230906,173600,186376010,4275,4275,4275,4275,0
|
|
20230906,173500,186376010,4275,4275,4275,4275,0
|
|
20230906,173400,186376010,4275,4275,4275,4275,0
|
|
20230906,173300,186376010,4275,4275,4275,4275,485
|
|
20230906,173200,186376010,4275,4275,4275,4275,0
|
|
20230906,173100,186376010,4275,4275,4275,4275,0
|
|
20230906,173000,186376010,4275,4275,4275,4275,0
|
|
20230906,172900,186376010,4275,4275,4275,4275,0
|
|
20230906,172800,186376010,4275,4275,4275,4275,0
|
|
20230906,172700,186376010,4275,4275,4275,4275,0
|
|
20230906,172600,186376010,4275,4275,4275,4275,0
|
|
20230906,172500,186376010,4275,4275,4275,4275,0
|
|
20230906,172400,186376010,4275,4275,4275,4275,0
|
|
20230906,172300,186376010,4275,4275,4275,4275,0
|
|
20230906,172200,186376010,4275,4275,4275,4275,0
|
|
20230906,172100,186376010,4275,4275,4275,4275,0
|
|
20230906,172000,186376010,4275,4275,4275,4275,0
|
|
20230906,171900,186376010,4275,4275,4275,4275,0
|
|
20230906,171800,186376010,4275,4275,4275,4275,0
|
|
20230906,171700,186376010,4275,4275,4275,4275,0
|
|
20230906,171600,186376010,4275,4275,4275,4275,0
|
|
20230906,171500,186376010,4275,4275,4275,4275,0
|
|
20230906,171400,186376010,4275,4275,4275,4275,0
|
|
20230906,171300,186376010,4275,4275,4275,4275,0
|
|
20230906,171200,186376010,4275,4275,4275,4275,0
|
|
20230906,171100,186376010,4275,4275,4275,4275,0
|
|
20230906,171000,186376010,4275,4275,4275,4275,0
|
|
20230906,170900,186376010,4275,4275,4275,4275,0
|
|
20230906,170800,186376010,4275,4275,4275,4275,0
|
|
20230906,170700,186376010,4275,4275,4275,4275,0
|
|
20230906,170600,186376010,4275,4275,4275,4275,0
|
|
20230906,170500,186376010,4275,4275,4275,4275,0
|
|
20230906,170400,186376010,4275,4275,4275,4275,0
|
|
20230906,170300,186376010,4275,4275,4275,4275,485
|
|
20230906,170200,186376010,4275,4275,4275,4275,0
|
|
20230906,170100,186376010,4275,4275,4275,4275,0
|
|
20230906,170000,186376010,4275,4275,4275,4275,0
|
|
20230906,165900,186376010,4275,4275,4275,4275,0
|
|
20230906,165800,186376010,4275,4275,4275,4275,0
|
|
20230906,165700,186376010,4275,4275,4275,4275,0
|
|
20230906,165600,186376010,4275,4275,4275,4275,0
|
|
20230906,165500,186376010,4275,4275,4275,4275,0
|
|
20230906,165400,186376010,4275,4275,4275,4275,0
|
|
20230906,165300,186376010,4275,4275,4275,4275,0
|
|
20230906,165200,186376010,4275,4275,4275,4275,0
|
|
20230906,165100,186376010,4275,4275,4275,4275,0
|
|
20230906,165000,186376010,4275,4275,4275,4275,0
|
|
20230906,164900,186376010,4275,4275,4275,4275,0
|
|
20230906,164800,186376010,4275,4275,4275,4275,0
|
|
20230906,164700,186376010,4275,4275,4275,4275,0
|
|
20230906,164600,186376010,4275,4275,4275,4275,0
|
|
20230906,164500,186376010,4275,4275,4275,4275,0
|
|
20230906,164400,186376010,4275,4275,4275,4275,0
|
|
20230906,164300,186376010,4275,4275,4275,4275,0
|
|
20230906,164200,186376010,4275,4275,4275,4275,0
|
|
20230906,164100,186376010,4275,4275,4275,4275,0
|
|
20230906,164000,186376010,4275,4275,4275,4275,0
|
|
20230906,163900,186376010,4275,4275,4275,4275,0
|
|
20230906,163800,186376010,4275,4275,4275,4275,0
|
|
20230906,163700,186376010,4275,4275,4275,4275,0
|
|
20230906,163600,186376010,4275,4275,4275,4275,0
|
|
20230906,163500,186376010,4275,4275,4275,4275,0
|
|
20230906,163400,186376010,4275,4275,4275,4275,0
|
|
20230906,163300,186376010,4275,4275,4275,4275,485
|
|
20230906,163200,186376010,4275,4275,4275,4275,0
|
|
20230906,163100,186376010,4275,4275,4275,4275,0
|
|
20230906,163000,186376010,4275,4275,4275,4275,0
|
|
20230906,162900,186376010,4275,4275,4275,4275,0
|
|
20230906,162800,186376010,4275,4275,4275,4275,0
|
|
20230906,162700,186376010,4275,4275,4275,4275,0
|
|
20230906,162600,186376010,4275,4275,4275,4275,0
|
|
20230906,162500,186376010,4275,4275,4275,4275,0
|
|
20230906,162400,186376010,4275,4275,4275,4275,0
|
|
20230906,162300,186376010,4275,4275,4275,4275,0
|
|
20230906,162200,186376010,4275,4275,4275,4275,0
|
|
20230906,162100,186376010,4275,4275,4275,4275,0
|
|
20230906,162000,186376010,4275,4275,4275,4275,0
|
|
20230906,161900,186376010,4275,4275,4275,4275,0
|
|
20230906,161800,186376010,4275,4275,4275,4275,0
|
|
20230906,161700,186376010,4275,4275,4275,4275,0
|
|
20230906,161600,186376010,4275,4275,4275,4275,0
|
|
20230906,161500,186376010,4275,4275,4275,4275,0
|
|
20230906,161400,186376010,4275,4275,4275,4275,0
|
|
20230906,161300,186376010,4275,4275,4275,4275,0
|
|
20230906,161200,186376010,4275,4275,4275,4275,0
|
|
20230906,161100,186376010,4275,4275,4275,4275,0
|
|
20230906,161000,186376010,4275,4275,4275,4275,0
|
|
20230906,160900,186376010,4275,4275,4275,4275,0
|
|
20230906,160800,186376010,4275,4275,4275,4275,0
|
|
20230906,160700,186376010,4275,4275,4275,4275,0
|
|
20230906,160600,186376010,4275,4275,4275,4275,0
|
|
20230906,160500,186376010,4275,4275,4275,4275,0
|
|
20230906,160400,186376010,4275,4275,4275,4275,0
|
|
20230906,160300,186376010,4275,4275,4275,4275,485
|
|
20230906,160200,186376010,4275,4275,4275,4275,0
|
|
20230906,160100,186376010,4275,4275,4275,4275,0
|
|
20230906,160000,186376010,4275,4275,4275,4275,0
|
|
20230906,155900,186376010,4275,4275,4275,4275,0
|
|
20230906,155800,186376010,4275,4275,4275,4275,0
|
|
20230906,155700,186376010,4275,4275,4275,4275,0
|
|
20230906,155600,186376010,4275,4275,4275,4275,0
|
|
20230906,155500,186376010,4275,4275,4275,4275,0
|
|
20230906,155400,186376010,4275,4275,4275,4275,0
|
|
20230906,155300,186376010,4275,4275,4275,4275,0
|
|
20230906,155200,186376010,4275,4275,4275,4275,0
|
|
20230906,155100,186376010,4275,4275,4275,4275,0
|
|
20230906,155000,186376010,4275,4275,4275,4275,0
|
|
20230906,154900,186376010,4275,4275,4275,4275,0
|
|
20230906,154800,186376010,4275,4275,4275,4275,0
|
|
20230906,154700,186376010,4275,4275,4275,4275,0
|
|
20230906,154600,186376010,4275,4275,4275,4275,0
|
|
20230906,154500,186376010,4275,4275,4275,4275,0
|
|
20230906,154400,186376010,4275,4275,4275,4275,0
|
|
20230906,154300,186376010,4275,4275,4275,4275,0
|
|
20230906,154200,186376010,4275,4275,4275,4275,0
|
|
20230906,154100,186376010,4275,4275,4275,4275,0
|
|
20230906,154000,186376010,4275,4275,4275,4275,0
|
|
20230906,153900,186376010,4275,4275,4275,4275,0
|
|
20230906,153800,186376010,4275,4275,4275,4275,0
|
|
20230906,153700,186376010,4275,4275,4275,4275,0
|
|
20230906,153600,186376010,4275,4275,4275,4275,0
|
|
20230906,153500,186376010,4275,4275,4275,4275,0
|
|
20230906,153400,186376010,4275,4275,4275,4275,0
|
|
20230906,153300,186376010,4275,4275,4275,4275,485
|
|
20230906,153200,186376010,4275,4275,4275,4275,0
|
|
20230906,153100,186376010,4275,4275,4275,4275,0
|
|
20230906,153000,186376010,4275,4275,4275,4275,485
|
|
20230906,152900,184302635,4235,4235,4235,4235,0
|
|
20230906,152800,184302635,4235,4235,4235,4235,0
|
|
20230906,152700,184302635,4235,4235,4235,4235,0
|
|
20230906,152600,184302635,4235,4235,4235,4235,0
|
|
20230906,152500,184302635,4235,4235,4235,4235,0
|
|
20230906,152400,184302635,4235,4235,4235,4235,0
|
|
20230906,152300,184302635,4235,4235,4235,4235,0
|
|
20230906,152200,184302635,4235,4235,4235,4235,0
|
|
20230906,152100,184302635,4235,4235,4235,4235,0
|
|
20230906,152000,184302635,4235,4235,4235,4235,0
|
|
20230906,151900,184302635,4235,4240,4240,4235,5
|
|
20230906,151800,184281455,4240,4240,4240,4240,10
|
|
20230906,151700,184239055,4240,4240,4240,4240,23
|
|
20230906,151600,184141535,4235,4240,4240,4235,50
|
|
20230906,151500,183929750,4250,4250,4250,4250,0
|
|
20230906,151400,183929750,4250,4250,4250,4250,0
|
|
20230906,151300,183929750,4250,4250,4250,4250,0
|
|
20230906,151200,183929750,4250,4250,4250,4250,434
|
|
20230906,151100,182085250,4250,4255,4255,4250,629
|
|
20230906,151000,179411835,4255,4255,4255,4255,623
|
|
20230906,150900,176760970,4260,4255,4260,4255,194
|
|
20230906,150800,175935230,4255,4255,4255,4255,0
|
|
20230906,150700,175935230,4255,4255,4255,4255,2
|
|
20230906,150600,175926720,4255,4255,4255,4255,0
|
|
20230906,150500,175926720,4255,4255,4255,4255,0
|
|
20230906,150400,175926720,4255,4255,4255,4255,8
|
|
20230906,150300,175892680,4230,4230,4230,4230,0
|
|
20230906,150200,175892680,4230,4230,4230,4230,0
|
|
20230906,150100,175892680,4230,4240,4240,4230,500
|
|
20230906,150000,173773905,4245,4245,4245,4245,0
|
|
20230906,145900,173773905,4245,4245,4245,4245,0
|
|
20230906,145800,173773905,4245,4245,4245,4245,0
|
|
20230906,145700,173773905,4245,4245,4245,4240,136
|
|
20230906,145600,173196590,4245,4245,4245,4245,0
|
|
20230906,145500,173196590,4245,4245,4245,4245,0
|
|
20230906,145400,173196590,4245,4245,4245,4245,0
|
|
20230906,145300,173196590,4245,4245,4245,4245,0
|
|
20230906,145200,173196590,4245,4245,4245,4245,0
|
|
20230906,145100,173196590,4245,4250,4250,4245,619
|
|
20230906,145000,170565860,4250,4250,4250,4250,0
|
|
20230906,144900,170565860,4250,4255,4255,4250,67
|
|
20230906,144800,170281085,4255,4255,4255,4255,0
|
|
20230906,144700,170281085,4255,4255,4255,4255,1
|
|
20230906,144600,170276830,4250,4250,4250,4250,0
|
|
20230906,144500,170276830,4250,4250,4250,4250,0
|
|
20230906,144400,170276830,4250,4250,4250,4250,200
|
|
20230906,144300,169426830,4255,4255,4255,4255,0
|
|
20230906,144200,169426830,4255,4255,4255,4255,0
|
|
20230906,144100,169426830,4255,4255,4255,4255,0
|
|
20230906,144000,169426830,4255,4255,4255,4255,2
|
|
20230906,143900,169418320,4260,4260,4260,4260,8
|
|
20230906,143800,169384240,4265,4265,4265,4265,0
|
|
20230906,143700,169384240,4265,4265,4265,4265,1
|
|
20230906,143600,169379975,4265,4265,4265,4265,0
|
|
20230906,143500,169379975,4265,4265,4265,4265,0
|
|
20230906,143400,169379975,4265,4265,4265,4265,0
|
|
20230906,143300,169379975,4265,4265,4265,4265,0
|
|
20230906,143200,169379975,4265,4265,4265,4265,13
|
|
20230906,143100,169324530,4265,4265,4265,4265,0
|
|
20230906,143000,169324530,4265,4265,4265,4265,0
|
|
20230906,142900,169324530,4265,4265,4265,4265,0
|
|
20230906,142800,169324530,4265,4265,4265,4265,49
|
|
20230906,142700,169115545,4265,4265,4265,4265,0
|
|
20230906,142600,169115545,4265,4265,4265,4265,3
|
|
20230906,142500,169102750,4265,4265,4265,4265,3
|
|
20230906,142400,169089955,4270,4270,4270,4270,10
|
|
20230906,142300,169047255,4270,4270,4270,4270,0
|
|
20230906,142200,169047255,4270,4270,4270,4270,0
|
|
20230906,142100,169047255,4270,4270,4270,4270,0
|
|
20230906,142000,169047255,4270,4270,4270,4270,0
|
|
20230906,141900,169047255,4270,4270,4270,4270,0
|
|
20230906,141800,169047255,4270,4270,4270,4270,0
|
|
20230906,141700,169047255,4270,4270,4270,4270,0
|
|
20230906,141600,169047255,4270,4270,4270,4270,3
|
|
20230906,141500,169034445,4270,4270,4270,4270,0
|
|
20230906,141400,169034445,4270,4270,4270,4270,0
|
|
20230906,141300,169034445,4270,4270,4270,4270,0
|
|
20230906,141200,169034445,4270,4270,4270,4270,0
|
|
20230906,141100,169034445,4270,4270,4270,4270,20
|
|
20230906,141000,168949045,4265,4265,4265,4265,0
|
|
20230906,140900,168949045,4265,4265,4265,4265,23
|
|
20230906,140800,168850950,4265,4265,4265,4265,0
|
|
20230906,140700,168850950,4265,4260,4265,4260,72
|
|
20230906,140600,168544130,4260,4260,4260,4260,0
|
|
20230906,140500,168544130,4260,4260,4260,4260,0
|
|
20230906,140400,168544130,4260,4260,4260,4260,0
|
|
20230906,140300,168544130,4260,4260,4260,4260,0
|
|
20230906,140200,168544130,4260,4260,4260,4260,0
|
|
20230906,140100,168544130,4260,4260,4260,4260,0
|
|
20230906,140000,168544130,4260,4260,4260,4260,5
|
|
20230906,135900,168522830,4255,4255,4255,4255,0
|
|
20230906,135800,168522830,4255,4255,4255,4255,0
|
|
20230906,135700,168522830,4255,4255,4255,4255,0
|
|
20230906,135600,168522830,4255,4255,4255,4255,0
|
|
20230906,135500,168522830,4255,4255,4255,4255,10
|
|
20230906,135400,168480280,4255,4255,4255,4255,0
|
|
20230906,135300,168480280,4255,4265,4265,4255,277
|
|
20230906,135200,167301375,4265,4265,4265,4265,30
|
|
20230906,135100,167173425,4270,4270,4270,4270,0
|
|
20230906,135000,167173425,4270,4270,4270,4270,0
|
|
20230906,134900,167173425,4270,4270,4270,4270,0
|
|
20230906,134800,167173425,4270,4270,4270,4270,0
|
|
20230906,134700,167173425,4270,4270,4270,4270,0
|
|
20230906,134600,167173425,4270,4270,4270,4270,0
|
|
20230906,134500,167173425,4270,4270,4270,4270,171
|
|
20230906,134400,166443255,4280,4280,4280,4280,0
|
|
20230906,134300,166443255,4280,4280,4280,4280,0
|
|
20230906,134200,166443255,4280,4280,4280,4280,20
|
|
20230906,134100,166357655,4280,4280,4280,4280,0
|
|
20230906,134000,166357655,4280,4280,4280,4280,0
|
|
20230906,133900,166357655,4280,4280,4280,4280,30
|
|
20230906,133800,166229255,4280,4280,4280,4280,0
|
|
20230906,133700,166229255,4280,4280,4280,4280,50
|
|
20230906,133600,166015255,4280,4280,4280,4280,10
|
|
20230906,133500,165972455,4280,4280,4280,4280,0
|
|
20230906,133400,165972455,4280,4280,4280,4280,3
|
|
20230906,133300,165959615,4280,4280,4280,4280,68
|
|
20230906,133200,165668575,4280,4280,4280,4280,0
|
|
20230906,133100,165668575,4280,4280,4280,4280,0
|
|
20230906,133000,165668575,4280,4280,4280,4280,1098
|
|
20230906,132900,160969135,4280,4280,4280,4280,0
|
|
20230906,132800,160969135,4280,4270,4280,4270,17
|
|
20230906,132700,160896445,4280,4280,4280,4280,0
|
|
20230906,132600,160896445,4280,4280,4280,4280,0
|
|
20230906,132500,160896445,4280,4280,4280,4280,0
|
|
20230906,132400,160896445,4280,4280,4280,4280,0
|
|
20230906,132300,160896445,4280,4280,4280,4280,0
|
|
20230906,132200,160896445,4280,4280,4280,4280,0
|
|
20230906,132100,160896445,4280,4280,4280,4280,0
|
|
20230906,132000,160896445,4280,4280,4280,4280,0
|
|
20230906,131900,160896445,4280,4280,4280,4280,0
|
|
20230906,131800,160896445,4280,4280,4280,4280,0
|
|
20230906,131700,160896445,4280,4280,4280,4280,0
|
|
20230906,131600,160896445,4280,4280,4280,4280,0
|
|
20230906,131500,160896445,4280,4280,4280,4280,0
|
|
20230906,131400,160896445,4280,4280,4280,4280,0
|
|
20230906,131300,160896445,4280,4280,4280,4280,0
|
|
20230906,131200,160896445,4280,4280,4280,4280,0
|
|
20230906,131100,160896445,4280,4280,4280,4280,0
|
|
20230906,131000,160896445,4280,4280,4280,4280,0
|
|
20230906,130900,160896445,4280,4280,4280,4280,1
|
|
20230906,130800,160892165,4280,4280,4280,4280,0
|
|
20230906,130700,160892165,4280,4280,4280,4280,0
|
|
20230906,130600,160892165,4280,4280,4280,4280,0
|
|
20230906,130500,160892165,4280,4280,4280,4280,0
|
|
20230906,130400,160892165,4280,4280,4280,4280,0
|
|
20230906,130300,160892165,4280,4280,4280,4280,0
|
|
20230906,130200,160892165,4280,4280,4280,4280,31
|
|
20230906,130100,160759485,4280,4280,4280,4280,0
|
|
20230906,130000,160759485,4280,4280,4280,4280,0
|
|
20230906,125900,160759485,4280,4280,4280,4280,0
|
|
20230906,125800,160759485,4280,4280,4280,4280,0
|
|
20230906,125700,160759485,4280,4280,4280,4280,0
|
|
20230906,125600,160759485,4280,4280,4280,4280,0
|
|
20230906,125500,160759485,4280,4280,4280,4280,2
|
|
20230906,125400,160750925,4270,4270,4270,4270,0
|
|
20230906,125300,160750925,4270,4270,4270,4270,0
|
|
20230906,125200,160750925,4270,4275,4275,4270,154
|
|
20230906,125100,160093195,4295,4295,4295,4295,0
|
|
20230906,125000,160093195,4295,4295,4295,4295,0
|
|
20230906,124900,160093195,4295,4295,4295,4295,30
|
|
20230906,124800,159964345,4295,4295,4295,4295,30
|
|
20230906,124700,159835495,4295,4295,4295,4295,0
|
|
20230906,124600,159835495,4295,4295,4295,4295,0
|
|
20230906,124500,159835495,4295,4295,4295,4295,0
|
|
20230906,124400,159835495,4295,4295,4295,4295,0
|
|
20230906,124300,159835495,4295,4295,4295,4295,0
|
|
20230906,124200,159835495,4295,4295,4295,4295,0
|
|
20230906,124100,159835495,4295,4295,4295,4295,1
|
|
20230906,124000,159831200,4295,4295,4295,4295,0
|
|
20230906,123900,159831200,4295,4295,4295,4295,0
|
|
20230906,123800,159831200,4295,4295,4295,4295,0
|
|
20230906,123700,159831200,4295,4295,4295,4295,0
|
|
20230906,123600,159831200,4295,4295,4295,4295,0
|
|
20230906,123500,159831200,4295,4295,4295,4295,0
|
|
20230906,123400,159831200,4295,4295,4295,4295,0
|
|
20230906,123300,159831200,4295,4295,4295,4295,0
|
|
20230906,123200,159831200,4295,4295,4295,4295,50
|
|
20230906,123100,159616450,4295,4295,4295,4295,0
|
|
20230906,123000,159616450,4295,4295,4295,4295,0
|
|
20230906,122900,159616450,4295,4295,4295,4295,0
|
|
20230906,122800,159616450,4295,4295,4295,4295,0
|
|
20230906,122700,159616450,4295,4295,4295,4295,0
|
|
20230906,122600,159616450,4295,4295,4295,4295,0
|
|
20230906,122500,159616450,4295,4295,4295,4295,0
|
|
20230906,122400,159616450,4295,4295,4295,4295,0
|
|
20230906,122300,159616450,4295,4295,4295,4295,0
|
|
20230906,122200,159616450,4295,4295,4295,4295,0
|
|
20230906,122100,159616450,4295,4295,4295,4295,0
|
|
20230906,122000,159616450,4295,4295,4295,4295,0
|
|
20230906,121900,159616450,4295,4295,4295,4295,0
|
|
20230906,121800,159616450,4295,4295,4295,4295,0
|
|
20230906,121700,159616450,4295,4295,4295,4295,5
|
|
20230906,121600,159594975,4295,4295,4295,4295,0
|
|
20230906,121500,159594975,4295,4295,4295,4295,0
|
|
20230906,121400,159594975,4295,4295,4295,4295,0
|
|
20230906,121300,159594975,4295,4295,4295,4295,0
|
|
20230906,121200,159594975,4295,4295,4295,4295,0
|
|
20230906,121100,159594975,4295,4295,4295,4295,1
|
|
20230906,121000,159590680,4300,4300,4300,4300,0
|
|
20230906,120900,159590680,4300,4300,4300,4300,100
|
|
20230906,120800,159160680,4300,4300,4300,4300,0
|
|
20230906,120700,159160680,4300,4300,4300,4300,0
|
|
20230906,120600,159160680,4300,4300,4300,4300,0
|
|
20230906,120500,159160680,4300,4300,4300,4300,0
|
|
20230906,120400,159160680,4300,4300,4300,4300,30
|
|
20230906,120300,159031680,4300,4300,4300,4300,0
|
|
20230906,120200,159031680,4300,4295,4300,4295,6
|
|
20230906,120100,159005905,4295,4290,4295,4290,200
|
|
20230906,120000,158146910,4295,4295,4295,4295,0
|
|
20230906,115900,158146910,4295,4295,4295,4295,0
|
|
20230906,115800,158146910,4295,4295,4295,4295,0
|
|
20230906,115700,158146910,4295,4295,4295,4295,1
|
|
20230906,115600,158142615,4270,4270,4270,4270,0
|
|
20230906,115500,158142615,4270,4290,4290,4270,15
|
|
20230906,115400,158078545,4265,4265,4265,4265,0
|
|
20230906,115300,158078545,4265,4265,4265,4265,0
|
|
20230906,115200,158078545,4265,4265,4265,4265,0
|
|
20230906,115100,158078545,4265,4265,4265,4265,0
|
|
20230906,115000,158078545,4265,4265,4265,4265,0
|
|
20230906,114900,158078545,4265,4265,4265,4265,0
|
|
20230906,114800,158078545,4265,4265,4265,4265,0
|
|
20230906,114700,158078545,4265,4265,4265,4265,0
|
|
20230906,114600,158078545,4265,4265,4265,4265,0
|
|
20230906,114500,158078545,4265,4265,4265,4265,0
|
|
20230906,114400,158078545,4265,4265,4265,4265,0
|
|
20230906,114300,158078545,4265,4265,4265,4265,0
|
|
20230906,114200,158078545,4265,4280,4280,4265,500
|
|
20230906,114100,155940920,4280,4280,4280,4280,0
|
|
20230906,114000,155940920,4280,4280,4280,4280,0
|
|
20230906,113900,155940920,4280,4280,4280,4280,0
|
|
20230906,113800,155940920,4280,4280,4280,4280,0
|
|
20230906,113700,155940920,4280,4285,4285,4280,30
|
|
20230906,113600,155812500,4280,4280,4280,4280,0
|
|
20230906,113500,155812500,4280,4280,4280,4280,0
|
|
20230906,113400,155812500,4280,4280,4280,4280,0
|
|
20230906,113300,155812500,4280,4280,4280,4280,0
|
|
20230906,113200,155812500,4280,4280,4280,4280,0
|
|
20230906,113100,155812500,4280,4280,4280,4280,0
|
|
20230906,113000,155812500,4280,4280,4280,4280,0
|
|
20230906,112900,155812500,4280,4280,4280,4280,531
|
|
20230906,112800,153539820,4280,4280,4280,4280,0
|
|
20230906,112700,153539820,4280,4280,4280,4280,0
|
|
20230906,112600,153539820,4280,4280,4280,4280,0
|
|
20230906,112500,153539820,4280,4280,4280,4280,0
|
|
20230906,112400,153539820,4280,4280,4280,4280,0
|
|
20230906,112300,153539820,4280,4280,4280,4280,0
|
|
20230906,112200,153539820,4280,4280,4280,4280,0
|
|
20230906,112100,153539820,4280,4290,4290,4280,585
|
|
20230906,112000,151035770,4280,4285,4285,4280,1333
|
|
20230906,111900,145326450,4285,4285,4285,4285,500
|
|
20230906,111800,143183950,4290,4295,4295,4290,285
|
|
20230906,111700,141959975,4295,4295,4295,4295,0
|
|
20230906,111600,141959975,4295,4295,4295,4295,0
|
|
20230906,111500,141959975,4295,4295,4295,4295,38
|
|
20230906,111400,141796765,4300,4300,4300,4300,0
|
|
20230906,111300,141796765,4300,4300,4300,4300,0
|
|
20230906,111200,141796765,4300,4300,4300,4300,100
|
|
20230906,111100,141366765,4300,4300,4300,4300,0
|
|
20230906,111000,141366765,4300,4300,4300,4300,0
|
|
20230906,110900,141366765,4300,4300,4300,4300,0
|
|
20230906,110800,141366765,4300,4300,4300,4300,0
|
|
20230906,110700,141366765,4300,4300,4300,4300,0
|
|
20230906,110600,141366765,4300,4300,4300,4300,250
|
|
20230906,110500,140291765,4300,4300,4300,4300,0
|
|
20230906,110400,140291765,4300,4300,4300,4300,21
|
|
20230906,110300,140201465,4285,4305,4305,4285,285
|
|
20230906,110200,138979515,4305,4305,4305,4305,128
|
|
20230906,110100,138428475,4305,4315,4315,4305,62
|
|
20230906,110000,138161130,4330,4330,4330,4330,1
|
|
20230906,105900,138156800,4320,4320,4320,4320,0
|
|
20230906,105800,138156800,4320,4320,4320,4320,0
|
|
20230906,105700,138156800,4320,4320,4320,4320,36
|
|
20230906,105600,138001280,4345,4345,4345,4345,0
|
|
20230906,105500,138001280,4345,4345,4345,4345,0
|
|
20230906,105400,138001280,4345,4345,4345,4345,0
|
|
20230906,105300,138001280,4345,4345,4345,4345,0
|
|
20230906,105200,138001280,4345,4355,4355,4345,81
|
|
20230906,105100,137648585,4350,4350,4350,4350,265
|
|
20230906,105000,136495835,4350,4350,4350,4350,0
|
|
20230906,104900,136495835,4350,4350,4350,4350,0
|
|
20230906,104800,136495835,4350,4350,4350,4350,0
|
|
20230906,104700,136495835,4350,4350,4350,4350,0
|
|
20230906,104600,136495835,4350,4350,4350,4350,2
|
|
20230906,104500,136487135,4355,4345,4355,4345,260
|
|
20230906,104400,135356470,4345,4325,4345,4310,570
|
|
20230906,104300,132889355,4325,4325,4325,4325,9
|
|
20230906,104200,132850430,4325,4330,4330,4325,23
|
|
20230906,104100,132750950,4325,4325,4325,4325,0
|
|
20230906,104000,132750950,4325,4325,4325,4325,0
|
|
20230906,103900,132750950,4325,4325,4325,4325,190
|
|
20230906,103800,131929200,4325,4325,4325,4325,10
|
|
20230906,103700,131885950,4325,4325,4325,4325,20
|
|
20230906,103600,131799450,4325,4325,4325,4325,0
|
|
20230906,103500,131799450,4325,4325,4325,4325,0
|
|
20230906,103400,131799450,4325,4325,4325,4325,0
|
|
20230906,103300,131799450,4325,4350,4350,4325,201
|
|
20230906,103200,130925125,4345,4330,4350,4330,676
|
|
20230906,103100,127987065,4330,4315,4330,4315,176
|
|
20230906,103000,127225950,4315,4280,4315,4280,3769
|
|
20230906,102900,111027805,4280,4275,4280,4275,367
|
|
20230906,102800,109457095,4270,4270,4270,4270,0
|
|
20230906,102700,109457095,4270,4270,4270,4270,144
|
|
20230906,102600,108842215,4280,4280,4280,4280,0
|
|
20230906,102500,108842215,4280,4280,4280,4280,0
|
|
20230906,102400,108842215,4280,4280,4280,4280,0
|
|
20230906,102300,108842215,4280,4280,4280,4280,1
|
|
20230906,102200,108837935,4280,4275,4280,4275,1073
|
|
20230906,102100,104246150,4270,4260,4270,4260,580
|
|
20230906,102000,101770875,4260,4260,4260,4260,0
|
|
20230906,101900,101770875,4260,4255,4260,4255,237
|
|
20230906,101800,100762050,4255,4255,4255,4255,0
|
|
20230906,101700,100762050,4255,4255,4255,4255,141
|
|
20230906,101600,100162095,4260,4260,4260,4260,279
|
|
20230906,101500,98973555,4260,4260,4260,4260,0
|
|
20230906,101400,98973555,4260,4260,4260,4260,0
|
|
20230906,101300,98973555,4260,4260,4260,4260,0
|
|
20230906,101200,98973555,4260,4255,4260,4255,156
|
|
20230906,101100,98309490,4250,4250,4250,4250,0
|
|
20230906,101000,98309490,4250,4250,4250,4250,30
|
|
20230906,100900,98181990,4245,4245,4245,4245,0
|
|
20230906,100800,98181990,4245,4245,4245,4245,0
|
|
20230906,100700,98181990,4245,4245,4245,4245,100
|
|
20230906,100600,97757490,4245,4245,4245,4245,0
|
|
20230906,100500,97757490,4245,4245,4245,4245,0
|
|
20230906,100400,97757490,4245,4245,4245,4245,0
|
|
20230906,100300,97757490,4245,4245,4245,4245,1000
|
|
20230906,100200,93512490,4270,4270,4270,4270,0
|
|
20230906,100100,93512490,4270,4270,4270,4270,0
|
|
20230906,100000,93512490,4270,4270,4270,4270,0
|
|
20230906,095900,93512490,4270,4265,4270,4265,40
|
|
20230906,095800,93341885,4265,4265,4265,4265,0
|
|
20230906,095700,93341885,4265,4255,4265,4255,218
|
|
20230906,095600,92414285,4250,4245,4250,4245,295
|
|
20230906,095500,91160560,4250,4250,4250,4250,0
|
|
20230906,095400,91160560,4250,4250,4250,4250,0
|
|
20230906,095300,91160560,4250,4250,4250,4250,10
|
|
20230906,095200,91118060,4250,4250,4250,4250,1
|
|
20230906,095100,91113810,4240,4240,4240,4240,1500
|
|
20230906,095000,84753810,4240,4240,4240,4240,55
|
|
20230906,094900,84520610,4250,4250,4250,4250,0
|
|
20230906,094800,84520610,4250,4240,4250,4240,106
|
|
20230906,094700,84071160,4240,4240,4255,4240,345
|
|
20230906,094600,82608345,4255,4255,4255,4255,0
|
|
20230906,094500,82608345,4255,4255,4255,4255,0
|
|
20230906,094400,82608345,4255,4255,4255,4255,2
|
|
20230906,094300,82599835,4255,4255,4255,4255,0
|
|
20230906,094200,82599835,4255,4255,4255,4255,0
|
|
20230906,094100,82599835,4255,4255,4255,4255,0
|
|
20230906,094000,82599835,4255,4245,4255,4245,298
|
|
20230906,093900,81334805,4250,4250,4250,4250,1001
|
|
20230906,093800,77080555,4260,4260,4260,4260,1
|
|
20230906,093700,77076295,4260,4240,4260,4225,402
|
|
20230906,093600,75376280,4265,4265,4265,4265,0
|
|
20230906,093500,75376280,4265,4265,4265,4265,53
|
|
20230906,093400,75150235,4270,4270,4270,4270,0
|
|
20230906,093300,75150235,4270,4270,4270,4270,0
|
|
20230906,093200,75150235,4270,4270,4270,4270,5
|
|
20230906,093100,75128885,4270,4265,4270,4265,23
|
|
20230906,093000,75030780,4265,4265,4265,4265,1
|
|
20230906,092900,75026515,4240,4255,4255,4240,23
|
|
20230906,092800,74928950,4265,4265,4265,4265,30
|
|
20230906,092700,74801000,4265,4265,4265,4265,0
|
|
20230906,092600,74801000,4265,4265,4265,4265,50
|
|
20230906,092500,74587750,4265,4265,4265,4265,0
|
|
20230906,092400,74587750,4265,4250,4265,4250,8184
|
|
20230906,092300,39802675,4250,4250,4250,4250,0
|
|
20230906,092200,39802675,4250,4250,4250,4250,0
|
|
20230906,092100,39802675,4250,4245,4250,4245,47
|
|
20230906,092000,39603150,4250,4235,4250,4235,152
|
|
20230906,091900,38958400,4240,4240,4240,4240,0
|
|
20230906,091800,38958400,4240,4240,4240,4240,0
|
|
20230906,091700,38958400,4240,4240,4240,4240,0
|
|
20230906,091600,38958400,4240,4240,4240,4240,0
|
|
20230906,091500,38958400,4240,4240,4240,4240,11
|
|
20230906,091400,38911760,4240,4240,4240,4240,1
|
|
20230906,091300,38907520,4240,4235,4240,4235,113
|
|
20230906,091200,38428950,4235,4235,4235,4235,0
|
|
20230906,091100,38428950,4235,4235,4235,4235,1
|
|
20230906,091000,38424715,4225,4225,4225,4225,0
|
|
20230906,090900,38424715,4225,4215,4225,4215,892
|
|
20230906,090800,34664925,4205,4185,4205,4180,1954
|
|
20230906,090700,26458845,4180,4180,4180,4180,0
|
|
20230906,090600,26458845,4180,4190,4190,4180,1296
|
|
20230906,090500,21032075,4195,4205,4205,4195,3622
|
|
20230906,090400,5817220,4205,4205,4215,4205,285
|
|
20230906,090300,4618785,4205,4205,4205,4205,29
|
|
20230906,090200,4496840,4210,4215,4215,4210,354
|
|
20230906,090100,3006240,4220,4225,4225,4220,23
|
|
20230906,090000,2909175,4265,4235,4265,4235,683
|