695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,203200,70663155,4060,4060,4060,4060,282
|
|
20230905,203100,70663155,4060,4060,4060,4060,0
|
|
20230905,203000,70663155,4060,4060,4060,4060,0
|
|
20230905,202900,70663155,4060,4060,4060,4060,0
|
|
20230905,202800,70663155,4060,4060,4060,4060,0
|
|
20230905,202700,70663155,4060,4060,4060,4060,0
|
|
20230905,202600,70663155,4060,4060,4060,4060,0
|
|
20230905,202500,70663155,4060,4060,4060,4060,0
|
|
20230905,202400,70663155,4060,4060,4060,4060,0
|
|
20230905,202300,70663155,4060,4060,4060,4060,0
|
|
20230905,202200,70663155,4060,4060,4060,4060,0
|
|
20230905,202100,70663155,4060,4060,4060,4060,0
|
|
20230905,202000,70663155,4060,4060,4060,4060,0
|
|
20230905,201900,70663155,4060,4060,4060,4060,0
|
|
20230905,201800,70663155,4060,4060,4060,4060,0
|
|
20230905,201700,70663155,4060,4060,4060,4060,0
|
|
20230905,201600,70663155,4060,4060,4060,4060,0
|
|
20230905,201500,70663155,4060,4060,4060,4060,0
|
|
20230905,201400,70663155,4060,4060,4060,4060,0
|
|
20230905,201300,70663155,4060,4060,4060,4060,0
|
|
20230905,201200,70663155,4060,4060,4060,4060,0
|
|
20230905,201100,70663155,4060,4060,4060,4060,0
|
|
20230905,201000,70663155,4060,4060,4060,4060,0
|
|
20230905,200900,70663155,4060,4060,4060,4060,0
|
|
20230905,200800,70663155,4060,4060,4060,4060,0
|
|
20230905,200700,70663155,4060,4060,4060,4060,0
|
|
20230905,200600,70663155,4060,4060,4060,4060,0
|
|
20230905,200500,70663155,4060,4060,4060,4060,0
|
|
20230905,200400,70663155,4060,4060,4060,4060,0
|
|
20230905,200300,70663155,4060,4060,4060,4060,0
|
|
20230905,200200,70663155,4060,4060,4060,4060,282
|
|
20230905,200100,70663155,4060,4060,4060,4060,0
|
|
20230905,200000,70663155,4060,4060,4060,4060,0
|
|
20230905,195900,70663155,4060,4060,4060,4060,0
|
|
20230905,195800,70663155,4060,4060,4060,4060,0
|
|
20230905,195700,70663155,4060,4060,4060,4060,0
|
|
20230905,195600,70663155,4060,4060,4060,4060,0
|
|
20230905,195500,70663155,4060,4060,4060,4060,0
|
|
20230905,195400,70663155,4060,4060,4060,4060,0
|
|
20230905,195300,70663155,4060,4060,4060,4060,0
|
|
20230905,195200,70663155,4060,4060,4060,4060,0
|
|
20230905,195100,70663155,4060,4060,4060,4060,0
|
|
20230905,195000,70663155,4060,4060,4060,4060,0
|
|
20230905,194900,70663155,4060,4060,4060,4060,0
|
|
20230905,194800,70663155,4060,4060,4060,4060,0
|
|
20230905,194700,70663155,4060,4060,4060,4060,0
|
|
20230905,194600,70663155,4060,4060,4060,4060,0
|
|
20230905,194500,70663155,4060,4060,4060,4060,0
|
|
20230905,194400,70663155,4060,4060,4060,4060,0
|
|
20230905,194300,70663155,4060,4060,4060,4060,0
|
|
20230905,194200,70663155,4060,4060,4060,4060,0
|
|
20230905,194100,70663155,4060,4060,4060,4060,0
|
|
20230905,194000,70663155,4060,4060,4060,4060,0
|
|
20230905,193900,70663155,4060,4060,4060,4060,0
|
|
20230905,193800,70663155,4060,4060,4060,4060,0
|
|
20230905,193700,70663155,4060,4060,4060,4060,0
|
|
20230905,193600,70663155,4060,4060,4060,4060,0
|
|
20230905,193500,70663155,4060,4060,4060,4060,0
|
|
20230905,193400,70663155,4060,4060,4060,4060,0
|
|
20230905,193300,70663155,4060,4060,4060,4060,0
|
|
20230905,193200,70663155,4060,4060,4060,4060,282
|
|
20230905,193100,70663155,4060,4060,4060,4060,0
|
|
20230905,193000,70663155,4060,4060,4060,4060,0
|
|
20230905,192900,70663155,4060,4060,4060,4060,0
|
|
20230905,192800,70663155,4060,4060,4060,4060,0
|
|
20230905,192700,70663155,4060,4060,4060,4060,0
|
|
20230905,192600,70663155,4060,4060,4060,4060,0
|
|
20230905,192500,70663155,4060,4060,4060,4060,0
|
|
20230905,192400,70663155,4060,4060,4060,4060,0
|
|
20230905,192300,70663155,4060,4060,4060,4060,0
|
|
20230905,192200,70663155,4060,4060,4060,4060,0
|
|
20230905,192100,70663155,4060,4060,4060,4060,0
|
|
20230905,192000,70663155,4060,4060,4060,4060,0
|
|
20230905,191900,70663155,4060,4060,4060,4060,0
|
|
20230905,191800,70663155,4060,4060,4060,4060,0
|
|
20230905,191700,70663155,4060,4060,4060,4060,0
|
|
20230905,191600,70663155,4060,4060,4060,4060,0
|
|
20230905,191500,70663155,4060,4060,4060,4060,0
|
|
20230905,191400,70663155,4060,4060,4060,4060,0
|
|
20230905,191300,70663155,4060,4060,4060,4060,0
|
|
20230905,191200,70663155,4060,4060,4060,4060,0
|
|
20230905,191100,70663155,4060,4060,4060,4060,0
|
|
20230905,191000,70663155,4060,4060,4060,4060,0
|
|
20230905,190900,70663155,4060,4060,4060,4060,0
|
|
20230905,190800,70663155,4060,4060,4060,4060,0
|
|
20230905,190700,70663155,4060,4060,4060,4060,0
|
|
20230905,190600,70663155,4060,4060,4060,4060,0
|
|
20230905,190500,70663155,4060,4060,4060,4060,0
|
|
20230905,190400,70663155,4060,4060,4060,4060,0
|
|
20230905,190300,70663155,4060,4060,4060,4060,0
|
|
20230905,190200,70663155,4060,4060,4060,4060,282
|
|
20230905,190100,70663155,4060,4060,4060,4060,0
|
|
20230905,190000,70663155,4060,4060,4060,4060,0
|
|
20230905,185900,70663155,4060,4060,4060,4060,0
|
|
20230905,185800,70663155,4060,4060,4060,4060,0
|
|
20230905,185700,70663155,4060,4060,4060,4060,0
|
|
20230905,185600,70663155,4060,4060,4060,4060,0
|
|
20230905,185500,70663155,4060,4060,4060,4060,0
|
|
20230905,185400,70663155,4060,4060,4060,4060,0
|
|
20230905,185300,70663155,4060,4060,4060,4060,0
|
|
20230905,185200,70663155,4060,4060,4060,4060,0
|
|
20230905,185100,70663155,4060,4060,4060,4060,0
|
|
20230905,185000,70663155,4060,4060,4060,4060,0
|
|
20230905,184900,70663155,4060,4060,4060,4060,0
|
|
20230905,184800,70663155,4060,4060,4060,4060,0
|
|
20230905,184700,70663155,4060,4060,4060,4060,0
|
|
20230905,184600,70663155,4060,4060,4060,4060,0
|
|
20230905,184500,70663155,4060,4060,4060,4060,0
|
|
20230905,184400,70663155,4060,4060,4060,4060,0
|
|
20230905,184300,70663155,4060,4060,4060,4060,0
|
|
20230905,184200,70663155,4060,4060,4060,4060,0
|
|
20230905,184100,70663155,4060,4060,4060,4060,0
|
|
20230905,184000,70663155,4060,4060,4060,4060,0
|
|
20230905,183900,70663155,4060,4060,4060,4060,0
|
|
20230905,183800,70663155,4060,4060,4060,4060,0
|
|
20230905,183700,70663155,4060,4060,4060,4060,0
|
|
20230905,183600,70663155,4060,4060,4060,4060,0
|
|
20230905,183500,70663155,4060,4060,4060,4060,0
|
|
20230905,183400,70663155,4060,4060,4060,4060,0
|
|
20230905,183300,70663155,4060,4060,4060,4060,0
|
|
20230905,183200,70663155,4060,4060,4060,4060,282
|
|
20230905,183100,70663155,4060,4060,4060,4060,0
|
|
20230905,183000,70663155,4060,4060,4060,4060,0
|
|
20230905,182900,70663155,4060,4060,4060,4060,0
|
|
20230905,182800,70663155,4060,4060,4060,4060,0
|
|
20230905,182700,70663155,4060,4060,4060,4060,0
|
|
20230905,182600,70663155,4060,4060,4060,4060,0
|
|
20230905,182500,70663155,4060,4060,4060,4060,0
|
|
20230905,182400,70663155,4060,4060,4060,4060,0
|
|
20230905,182300,70663155,4060,4060,4060,4060,0
|
|
20230905,182200,70663155,4060,4060,4060,4060,0
|
|
20230905,182100,70663155,4060,4060,4060,4060,0
|
|
20230905,182000,70663155,4060,4060,4060,4060,0
|
|
20230905,181900,70663155,4060,4060,4060,4060,0
|
|
20230905,181800,70663155,4060,4060,4060,4060,0
|
|
20230905,181700,70663155,4060,4060,4060,4060,0
|
|
20230905,181600,70663155,4060,4060,4060,4060,0
|
|
20230905,181500,70663155,4060,4060,4060,4060,0
|
|
20230905,181400,70663155,4060,4060,4060,4060,0
|
|
20230905,181300,70663155,4060,4060,4060,4060,0
|
|
20230905,181200,70663155,4060,4060,4060,4060,0
|
|
20230905,181100,70663155,4060,4060,4060,4060,0
|
|
20230905,181000,70663155,4060,4060,4060,4060,0
|
|
20230905,180900,70663155,4060,4060,4060,4060,0
|
|
20230905,180800,70663155,4060,4060,4060,4060,0
|
|
20230905,180700,70663155,4060,4060,4060,4060,0
|
|
20230905,180600,70663155,4060,4060,4060,4060,0
|
|
20230905,180500,70663155,4060,4060,4060,4060,0
|
|
20230905,180400,70663155,4060,4060,4060,4060,0
|
|
20230905,180300,70663155,4060,4060,4060,4060,0
|
|
20230905,180200,70663155,4060,4060,4060,4060,282
|
|
20230905,180100,70663155,4060,4060,4060,4060,0
|
|
20230905,180000,70663155,4060,4060,4060,4060,0
|
|
20230905,175900,70663155,4060,4060,4060,4060,0
|
|
20230905,175800,70663155,4060,4060,4060,4060,0
|
|
20230905,175700,70663155,4060,4060,4060,4060,0
|
|
20230905,175600,70663155,4060,4060,4060,4060,0
|
|
20230905,175500,70663155,4060,4060,4060,4060,0
|
|
20230905,175400,70663155,4060,4060,4060,4060,0
|
|
20230905,175300,70663155,4060,4060,4060,4060,0
|
|
20230905,175200,70663155,4060,4060,4060,4060,0
|
|
20230905,175100,70663155,4060,4060,4060,4060,0
|
|
20230905,175000,70663155,4060,4060,4060,4060,0
|
|
20230905,174900,70663155,4060,4060,4060,4060,0
|
|
20230905,174800,70663155,4060,4060,4060,4060,0
|
|
20230905,174700,70663155,4060,4060,4060,4060,0
|
|
20230905,174600,70663155,4060,4060,4060,4060,0
|
|
20230905,174500,70663155,4060,4060,4060,4060,0
|
|
20230905,174400,70663155,4060,4060,4060,4060,0
|
|
20230905,174300,70663155,4060,4060,4060,4060,0
|
|
20230905,174200,70663155,4060,4060,4060,4060,0
|
|
20230905,174100,70663155,4060,4060,4060,4060,0
|
|
20230905,174000,70663155,4060,4060,4060,4060,0
|
|
20230905,173900,70663155,4060,4060,4060,4060,0
|
|
20230905,173800,70663155,4060,4060,4060,4060,0
|
|
20230905,173700,70663155,4060,4060,4060,4060,0
|
|
20230905,173600,70663155,4060,4060,4060,4060,0
|
|
20230905,173500,70663155,4060,4060,4060,4060,0
|
|
20230905,173400,70663155,4060,4060,4060,4060,0
|
|
20230905,173300,70663155,4060,4060,4060,4060,0
|
|
20230905,173200,70663155,4060,4060,4060,4060,282
|
|
20230905,173100,70663155,4060,4060,4060,4060,0
|
|
20230905,173000,70663155,4060,4060,4060,4060,0
|
|
20230905,172900,70663155,4060,4060,4060,4060,0
|
|
20230905,172800,70663155,4060,4060,4060,4060,0
|
|
20230905,172700,70663155,4060,4060,4060,4060,0
|
|
20230905,172600,70663155,4060,4060,4060,4060,0
|
|
20230905,172500,70663155,4060,4060,4060,4060,0
|
|
20230905,172400,70663155,4060,4060,4060,4060,0
|
|
20230905,172300,70663155,4060,4060,4060,4060,0
|
|
20230905,172200,70663155,4060,4060,4060,4060,0
|
|
20230905,172100,70663155,4060,4060,4060,4060,0
|
|
20230905,172000,70663155,4060,4060,4060,4060,0
|
|
20230905,171900,70663155,4060,4060,4060,4060,0
|
|
20230905,171800,70663155,4060,4060,4060,4060,0
|
|
20230905,171700,70663155,4060,4060,4060,4060,0
|
|
20230905,171600,70663155,4060,4060,4060,4060,0
|
|
20230905,171500,70663155,4060,4060,4060,4060,0
|
|
20230905,171400,70663155,4060,4060,4060,4060,0
|
|
20230905,171300,70663155,4060,4060,4060,4060,0
|
|
20230905,171200,70663155,4060,4060,4060,4060,0
|
|
20230905,171100,70663155,4060,4060,4060,4060,0
|
|
20230905,171000,70663155,4060,4060,4060,4060,0
|
|
20230905,170900,70663155,4060,4060,4060,4060,0
|
|
20230905,170800,70663155,4060,4060,4060,4060,0
|
|
20230905,170700,70663155,4060,4060,4060,4060,0
|
|
20230905,170600,70663155,4060,4060,4060,4060,0
|
|
20230905,170500,70663155,4060,4060,4060,4060,0
|
|
20230905,170400,70663155,4060,4060,4060,4060,0
|
|
20230905,170300,70663155,4060,4060,4060,4060,0
|
|
20230905,170200,70663155,4060,4060,4060,4060,282
|
|
20230905,170100,70663155,4060,4060,4060,4060,0
|
|
20230905,170000,70663155,4060,4060,4060,4060,0
|
|
20230905,165900,70663155,4060,4060,4060,4060,0
|
|
20230905,165800,70663155,4060,4060,4060,4060,0
|
|
20230905,165700,70663155,4060,4060,4060,4060,0
|
|
20230905,165600,70663155,4060,4060,4060,4060,0
|
|
20230905,165500,70663155,4060,4060,4060,4060,0
|
|
20230905,165400,70663155,4060,4060,4060,4060,0
|
|
20230905,165300,70663155,4060,4060,4060,4060,0
|
|
20230905,165200,70663155,4060,4060,4060,4060,0
|
|
20230905,165100,70663155,4060,4060,4060,4060,0
|
|
20230905,165000,70663155,4060,4060,4060,4060,0
|
|
20230905,164900,70663155,4060,4060,4060,4060,0
|
|
20230905,164800,70663155,4060,4060,4060,4060,0
|
|
20230905,164700,70663155,4060,4060,4060,4060,0
|
|
20230905,164600,70663155,4060,4060,4060,4060,0
|
|
20230905,164500,70663155,4060,4060,4060,4060,0
|
|
20230905,164400,70663155,4060,4060,4060,4060,0
|
|
20230905,164300,70663155,4060,4060,4060,4060,0
|
|
20230905,164200,70663155,4060,4060,4060,4060,0
|
|
20230905,164100,70663155,4060,4060,4060,4060,0
|
|
20230905,164000,70663155,4060,4060,4060,4060,0
|
|
20230905,163900,70663155,4060,4060,4060,4060,0
|
|
20230905,163800,70663155,4060,4060,4060,4060,0
|
|
20230905,163700,70663155,4060,4060,4060,4060,0
|
|
20230905,163600,70663155,4060,4060,4060,4060,0
|
|
20230905,163500,70663155,4060,4060,4060,4060,0
|
|
20230905,163400,70663155,4060,4060,4060,4060,0
|
|
20230905,163300,70663155,4060,4060,4060,4060,0
|
|
20230905,163200,70663155,4060,4060,4060,4060,282
|
|
20230905,163100,70663155,4060,4060,4060,4060,0
|
|
20230905,163000,70663155,4060,4060,4060,4060,0
|
|
20230905,162900,70663155,4060,4060,4060,4060,0
|
|
20230905,162800,70663155,4060,4060,4060,4060,0
|
|
20230905,162700,70663155,4060,4060,4060,4060,0
|
|
20230905,162600,70663155,4060,4060,4060,4060,0
|
|
20230905,162500,70663155,4060,4060,4060,4060,0
|
|
20230905,162400,70663155,4060,4060,4060,4060,0
|
|
20230905,162300,70663155,4060,4060,4060,4060,0
|
|
20230905,162200,70663155,4060,4060,4060,4060,0
|
|
20230905,162100,70663155,4060,4060,4060,4060,0
|
|
20230905,162000,70663155,4060,4060,4060,4060,0
|
|
20230905,161900,70663155,4060,4060,4060,4060,0
|
|
20230905,161800,70663155,4060,4060,4060,4060,0
|
|
20230905,161700,70663155,4060,4060,4060,4060,0
|
|
20230905,161600,70663155,4060,4060,4060,4060,0
|
|
20230905,161500,70663155,4060,4060,4060,4060,0
|
|
20230905,161400,70663155,4060,4060,4060,4060,0
|
|
20230905,161300,70663155,4060,4060,4060,4060,0
|
|
20230905,161200,70663155,4060,4060,4060,4060,0
|
|
20230905,161100,70663155,4060,4060,4060,4060,0
|
|
20230905,161000,70663155,4060,4060,4060,4060,0
|
|
20230905,160900,70663155,4060,4060,4060,4060,0
|
|
20230905,160800,70663155,4060,4060,4060,4060,0
|
|
20230905,160700,70663155,4060,4060,4060,4060,0
|
|
20230905,160600,70663155,4060,4060,4060,4060,0
|
|
20230905,160500,70663155,4060,4060,4060,4060,0
|
|
20230905,160400,70663155,4060,4060,4060,4060,0
|
|
20230905,160300,70663155,4060,4060,4060,4060,0
|
|
20230905,160200,70663155,4060,4060,4060,4060,282
|
|
20230905,160100,70663155,4060,4060,4060,4060,0
|
|
20230905,160000,70663155,4060,4060,4060,4060,0
|
|
20230905,155900,70663155,4060,4060,4060,4060,0
|
|
20230905,155800,70663155,4060,4060,4060,4060,0
|
|
20230905,155700,70663155,4060,4060,4060,4060,0
|
|
20230905,155600,70663155,4060,4060,4060,4060,0
|
|
20230905,155500,70663155,4060,4060,4060,4060,0
|
|
20230905,155400,70663155,4060,4060,4060,4060,0
|
|
20230905,155300,70663155,4060,4060,4060,4060,0
|
|
20230905,155200,70663155,4060,4060,4060,4060,0
|
|
20230905,155100,70663155,4060,4060,4060,4060,0
|
|
20230905,155000,70663155,4060,4060,4060,4060,0
|
|
20230905,154900,70663155,4060,4060,4060,4060,0
|
|
20230905,154800,70663155,4060,4060,4060,4060,0
|
|
20230905,154700,70663155,4060,4060,4060,4060,0
|
|
20230905,154600,70663155,4060,4060,4060,4060,0
|
|
20230905,154500,70663155,4060,4060,4060,4060,0
|
|
20230905,154400,70663155,4060,4060,4060,4060,0
|
|
20230905,154300,70663155,4060,4060,4060,4060,0
|
|
20230905,154200,70663155,4060,4060,4060,4060,0
|
|
20230905,154100,70663155,4060,4060,4060,4060,0
|
|
20230905,154000,70663155,4060,4060,4060,4060,0
|
|
20230905,153900,70663155,4060,4060,4060,4060,0
|
|
20230905,153800,70663155,4060,4060,4060,4060,0
|
|
20230905,153700,70663155,4060,4060,4060,4060,0
|
|
20230905,153600,70663155,4060,4060,4060,4060,0
|
|
20230905,153500,70663155,4060,4060,4060,4060,0
|
|
20230905,153400,70663155,4060,4060,4060,4060,0
|
|
20230905,153300,70663155,4060,4060,4060,4060,0
|
|
20230905,153200,70663155,4060,4060,4060,4060,282
|
|
20230905,153100,70663155,4060,4060,4060,4060,0
|
|
20230905,153000,70663155,4060,4060,4060,4060,282
|
|
20230905,152900,69518235,4085,4085,4085,4085,0
|
|
20230905,152800,69518235,4085,4085,4085,4085,0
|
|
20230905,152700,69518235,4085,4085,4085,4085,0
|
|
20230905,152600,69518235,4085,4085,4085,4085,0
|
|
20230905,152500,69518235,4085,4085,4085,4085,0
|
|
20230905,152400,69518235,4085,4085,4085,4085,0
|
|
20230905,152300,69518235,4085,4085,4085,4085,0
|
|
20230905,152200,69518235,4085,4085,4085,4085,0
|
|
20230905,152100,69518235,4085,4085,4085,4085,0
|
|
20230905,152000,69518235,4085,4085,4085,4085,0
|
|
20230905,151900,69518235,4085,4085,4085,4085,0
|
|
20230905,151800,69518235,4085,4085,4085,4085,4
|
|
20230905,151700,69501895,4060,4060,4060,4060,0
|
|
20230905,151600,69501895,4060,4060,4060,4060,0
|
|
20230905,151500,69501895,4060,4060,4060,4060,0
|
|
20230905,151400,69501895,4060,4060,4060,4060,0
|
|
20230905,151300,69501895,4060,4060,4060,4060,10
|
|
20230905,151200,69461295,4060,4060,4060,4060,0
|
|
20230905,151100,69461295,4060,4060,4060,4060,0
|
|
20230905,151000,69461295,4060,4060,4060,4060,0
|
|
20230905,150900,69461295,4060,4060,4060,4060,0
|
|
20230905,150800,69461295,4060,4060,4060,4060,0
|
|
20230905,150700,69461295,4060,4060,4060,4060,0
|
|
20230905,150600,69461295,4060,4060,4060,4060,0
|
|
20230905,150500,69461295,4060,4060,4060,4060,0
|
|
20230905,150400,69461295,4060,4060,4060,4060,370
|
|
20230905,150300,67959095,4090,4090,4090,4090,0
|
|
20230905,150200,67959095,4090,4090,4090,4090,0
|
|
20230905,150100,67959095,4090,4090,4090,4090,0
|
|
20230905,150000,67959095,4090,4080,4090,4080,3
|
|
20230905,145900,67946845,4060,4060,4060,4060,0
|
|
20230905,145800,67946845,4060,4060,4060,4060,0
|
|
20230905,145700,67946845,4060,4060,4060,4060,0
|
|
20230905,145600,67946845,4060,4060,4060,4060,0
|
|
20230905,145500,67946845,4060,4060,4060,4060,0
|
|
20230905,145400,67946845,4060,4060,4060,4060,370
|
|
20230905,145300,66444645,4085,4085,4085,4085,0
|
|
20230905,145200,66444645,4085,4085,4085,4085,0
|
|
20230905,145100,66444645,4085,4085,4085,4085,0
|
|
20230905,145000,66444645,4085,4085,4085,4085,0
|
|
20230905,144900,66444645,4085,4085,4085,4085,0
|
|
20230905,144800,66444645,4085,4085,4085,4085,0
|
|
20230905,144700,66444645,4085,4085,4085,4085,0
|
|
20230905,144600,66444645,4085,4085,4085,4085,0
|
|
20230905,144500,66444645,4085,4085,4085,4085,0
|
|
20230905,144400,66444645,4085,4085,4085,4085,0
|
|
20230905,144300,66444645,4085,4085,4085,4085,0
|
|
20230905,144200,66444645,4085,4060,4090,4060,25
|
|
20230905,144100,66342700,4060,4055,4060,4055,550
|
|
20230905,144000,64110960,4050,4040,4050,4040,965
|
|
20230905,143900,60203190,4050,4050,4050,4050,0
|
|
20230905,143800,60203190,4050,4050,4050,4050,0
|
|
20230905,143700,60203190,4050,4050,4050,4050,0
|
|
20230905,143600,60203190,4050,4050,4050,4050,0
|
|
20230905,143500,60203190,4050,4050,4050,4050,61
|
|
20230905,143400,59956140,4050,4050,4050,4050,0
|
|
20230905,143300,59956140,4050,4050,4050,4050,0
|
|
20230905,143200,59956140,4050,4050,4050,4050,0
|
|
20230905,143100,59956140,4050,4050,4050,4050,0
|
|
20230905,143000,59956140,4050,4050,4050,4050,0
|
|
20230905,142900,59956140,4050,4050,4050,4050,0
|
|
20230905,142800,59956140,4050,4050,4050,4050,0
|
|
20230905,142700,59956140,4050,4050,4050,4050,0
|
|
20230905,142600,59956140,4050,4050,4050,4050,113
|
|
20230905,142500,59498490,4055,4055,4055,4055,0
|
|
20230905,142400,59498490,4055,4055,4055,4055,2
|
|
20230905,142300,59490380,4055,4055,4055,4055,0
|
|
20230905,142200,59490380,4055,4055,4055,4055,0
|
|
20230905,142100,59490380,4055,4055,4055,4055,0
|
|
20230905,142000,59490380,4055,4055,4055,4055,0
|
|
20230905,141900,59490380,4055,4055,4055,4055,0
|
|
20230905,141800,59490380,4055,4050,4055,4050,701
|
|
20230905,141700,56651325,4050,4050,4050,4050,0
|
|
20230905,141600,56651325,4050,4050,4050,4050,0
|
|
20230905,141500,56651325,4050,4050,4050,4050,0
|
|
20230905,141400,56651325,4050,4050,4050,4050,0
|
|
20230905,141300,56651325,4050,4050,4050,4050,108
|
|
20230905,141200,56213925,4050,4050,4050,4050,0
|
|
20230905,141100,56213925,4050,4050,4050,4050,0
|
|
20230905,141000,56213925,4050,4050,4050,4050,0
|
|
20230905,140900,56213925,4050,4050,4050,4050,1126
|
|
20230905,140800,51653625,4050,4050,4050,4050,0
|
|
20230905,140700,51653625,4050,4050,4050,4050,0
|
|
20230905,140600,51653625,4050,4050,4050,4050,0
|
|
20230905,140500,51653625,4050,4050,4050,4050,0
|
|
20230905,140400,51653625,4050,4050,4050,4050,740
|
|
20230905,140300,48656625,4050,4050,4050,4050,250
|
|
20230905,140200,47644125,4050,4050,4050,4050,0
|
|
20230905,140100,47644125,4050,4050,4050,4050,0
|
|
20230905,140000,47644125,4050,4050,4050,4050,0
|
|
20230905,135900,47644125,4050,4050,4050,4050,0
|
|
20230905,135800,47644125,4050,4050,4050,4050,0
|
|
20230905,135700,47644125,4050,4050,4050,4050,0
|
|
20230905,135600,47644125,4050,4050,4050,4050,0
|
|
20230905,135500,47644125,4050,4050,4050,4050,0
|
|
20230905,135400,47644125,4050,4050,4050,4050,0
|
|
20230905,135300,47644125,4050,4050,4050,4050,3
|
|
20230905,135200,47631975,4030,4030,4030,4030,0
|
|
20230905,135100,47631975,4030,4030,4030,4030,0
|
|
20230905,135000,47631975,4030,4030,4030,4030,0
|
|
20230905,134900,47631975,4030,4030,4030,4030,0
|
|
20230905,134800,47631975,4030,4030,4030,4030,0
|
|
20230905,134700,47631975,4030,4030,4030,4030,0
|
|
20230905,134600,47631975,4030,4030,4030,4030,0
|
|
20230905,134500,47631975,4030,4030,4030,4030,0
|
|
20230905,134400,47631975,4030,4030,4030,4030,1
|
|
20230905,134300,47627945,4035,4035,4035,4035,0
|
|
20230905,134200,47627945,4035,4035,4035,4035,0
|
|
20230905,134100,47627945,4035,4035,4035,4035,0
|
|
20230905,134000,47627945,4035,4035,4035,4035,0
|
|
20230905,133900,47627945,4035,4035,4035,4035,0
|
|
20230905,133800,47627945,4035,4035,4035,4035,0
|
|
20230905,133700,47627945,4035,4035,4035,4035,0
|
|
20230905,133600,47627945,4035,4035,4035,4035,0
|
|
20230905,133500,47627945,4035,4035,4035,4035,0
|
|
20230905,133400,47627945,4035,4035,4035,4035,0
|
|
20230905,133300,47627945,4035,4035,4035,4035,0
|
|
20230905,133200,47627945,4035,4035,4035,4035,0
|
|
20230905,133100,47627945,4035,4035,4035,4035,0
|
|
20230905,133000,47627945,4035,4035,4035,4035,0
|
|
20230905,132900,47627945,4035,4035,4035,4035,0
|
|
20230905,132800,47627945,4035,4035,4035,4035,33
|
|
20230905,132700,47494790,4035,4035,4035,4035,0
|
|
20230905,132600,47494790,4035,4035,4035,4035,0
|
|
20230905,132500,47494790,4035,4035,4035,4035,0
|
|
20230905,132400,47494790,4035,4035,4035,4035,200
|
|
20230905,132300,46687790,4035,4035,4035,4035,0
|
|
20230905,132200,46687790,4035,4035,4035,4035,10
|
|
20230905,132100,46647440,4030,4030,4030,4030,0
|
|
20230905,132000,46647440,4030,4030,4030,4030,0
|
|
20230905,131900,46647440,4030,4030,4030,4030,0
|
|
20230905,131800,46647440,4030,4030,4030,4030,0
|
|
20230905,131700,46647440,4030,4030,4030,4030,0
|
|
20230905,131600,46647440,4030,4030,4030,4030,10
|
|
20230905,131500,46607140,4035,4035,4035,4035,0
|
|
20230905,131400,46607140,4035,4035,4035,4035,0
|
|
20230905,131300,46607140,4035,4035,4035,4035,0
|
|
20230905,131200,46607140,4035,4035,4035,4035,0
|
|
20230905,131100,46607140,4035,4035,4035,4035,0
|
|
20230905,131000,46607140,4035,4035,4035,4035,502
|
|
20230905,130900,44581570,4030,4030,4030,4030,0
|
|
20230905,130800,44581570,4030,4030,4030,4030,0
|
|
20230905,130700,44581570,4030,4030,4030,4030,0
|
|
20230905,130600,44581570,4030,4030,4030,4030,0
|
|
20230905,130500,44581570,4030,4030,4030,4030,0
|
|
20230905,130400,44581570,4030,4030,4030,4030,0
|
|
20230905,130300,44581570,4030,4030,4030,4030,0
|
|
20230905,130200,44581570,4030,4030,4030,4030,0
|
|
20230905,130100,44581570,4030,4030,4030,4030,0
|
|
20230905,130000,44581570,4030,4030,4030,4030,0
|
|
20230905,125900,44581570,4030,4030,4030,4030,0
|
|
20230905,125800,44581570,4030,4030,4030,4030,0
|
|
20230905,125700,44581570,4030,4030,4030,4030,0
|
|
20230905,125600,44581570,4030,4030,4030,4030,0
|
|
20230905,125500,44581570,4030,4030,4030,4030,0
|
|
20230905,125400,44581570,4030,4030,4030,4030,0
|
|
20230905,125300,44581570,4030,4030,4030,4030,0
|
|
20230905,125200,44581570,4030,4030,4030,4030,0
|
|
20230905,125100,44581570,4030,4030,4030,4030,0
|
|
20230905,125000,44581570,4030,4030,4030,4030,0
|
|
20230905,124900,44581570,4030,4030,4030,4030,100
|
|
20230905,124800,44178570,4030,4030,4030,4030,10
|
|
20230905,124700,44138270,4025,4025,4025,4025,0
|
|
20230905,124600,44138270,4025,4025,4025,4025,0
|
|
20230905,124500,44138270,4025,4025,4025,4025,0
|
|
20230905,124400,44138270,4025,4025,4025,4025,0
|
|
20230905,124300,44138270,4025,4025,4025,4025,0
|
|
20230905,124200,44138270,4025,4025,4025,4025,0
|
|
20230905,124100,44138270,4025,4025,4025,4025,0
|
|
20230905,124000,44138270,4025,4025,4025,4025,0
|
|
20230905,123900,44138270,4025,4025,4025,4025,0
|
|
20230905,123800,44138270,4025,4025,4025,4025,0
|
|
20230905,123700,44138270,4025,4025,4025,4025,0
|
|
20230905,123600,44138270,4025,4025,4025,4025,0
|
|
20230905,123500,44138270,4025,4025,4025,4025,0
|
|
20230905,123400,44138270,4025,4025,4025,4025,0
|
|
20230905,123300,44138270,4025,4025,4025,4025,0
|
|
20230905,123200,44138270,4025,4025,4025,4025,0
|
|
20230905,123100,44138270,4025,4025,4025,4025,104
|
|
20230905,123000,43719670,4025,4025,4025,4025,0
|
|
20230905,122900,43719670,4025,4025,4025,4025,0
|
|
20230905,122800,43719670,4025,4025,4025,4025,0
|
|
20230905,122700,43719670,4025,4025,4025,4025,0
|
|
20230905,122600,43719670,4025,4030,4030,4025,150
|
|
20230905,122500,43115275,4035,4040,4040,4035,13
|
|
20230905,122400,43062770,4045,4045,4045,4045,0
|
|
20230905,122300,43062770,4045,4045,4045,4045,0
|
|
20230905,122200,43062770,4045,4045,4045,4045,2
|
|
20230905,122100,43054680,4050,4050,4050,4050,0
|
|
20230905,122000,43054680,4050,4050,4050,4050,0
|
|
20230905,121900,43054680,4050,4050,4050,4050,0
|
|
20230905,121800,43054680,4050,4050,4050,4050,0
|
|
20230905,121700,43054680,4050,4040,4050,4040,31
|
|
20230905,121600,42929430,4055,4055,4055,4055,0
|
|
20230905,121500,42929430,4055,4055,4055,4055,0
|
|
20230905,121400,42929430,4055,4055,4055,4055,0
|
|
20230905,121300,42929430,4055,4055,4055,4055,0
|
|
20230905,121200,42929430,4055,4055,4055,4055,0
|
|
20230905,121100,42929430,4055,4055,4055,4055,0
|
|
20230905,121000,42929430,4055,4055,4055,4055,0
|
|
20230905,120900,42929430,4055,4055,4055,4055,0
|
|
20230905,120800,42929430,4055,4055,4055,4055,0
|
|
20230905,120700,42929430,4055,4055,4055,4055,0
|
|
20230905,120600,42929430,4055,4055,4055,4055,0
|
|
20230905,120500,42929430,4055,4055,4055,4055,0
|
|
20230905,120400,42929430,4055,4055,4055,4055,0
|
|
20230905,120300,42929430,4055,4055,4055,4055,0
|
|
20230905,120200,42929430,4055,4055,4055,4055,0
|
|
20230905,120100,42929430,4055,4055,4055,4055,0
|
|
20230905,120000,42929430,4055,4055,4055,4055,0
|
|
20230905,115900,42929430,4055,4055,4055,4055,0
|
|
20230905,115800,42929430,4055,4055,4055,4055,0
|
|
20230905,115700,42929430,4055,4055,4055,4055,0
|
|
20230905,115600,42929430,4055,4055,4055,4055,0
|
|
20230905,115500,42929430,4055,4055,4055,4055,0
|
|
20230905,115400,42929430,4055,4055,4055,4055,30
|
|
20230905,115300,42807780,4040,4040,4040,4040,0
|
|
20230905,115200,42807780,4040,4040,4040,4040,0
|
|
20230905,115100,42807780,4040,4040,4040,4040,0
|
|
20230905,115000,42807780,4040,4040,4040,4040,0
|
|
20230905,114900,42807780,4040,4040,4040,4040,0
|
|
20230905,114800,42807780,4040,4040,4040,4040,0
|
|
20230905,114700,42807780,4040,4040,4040,4040,0
|
|
20230905,114600,42807780,4040,4050,4050,4040,479
|
|
20230905,114500,40872470,4050,4050,4050,4050,0
|
|
20230905,114400,40872470,4050,4050,4050,4050,0
|
|
20230905,114300,40872470,4050,4050,4050,4050,0
|
|
20230905,114200,40872470,4050,4050,4050,4050,0
|
|
20230905,114100,40872470,4050,4050,4050,4050,0
|
|
20230905,114000,40872470,4050,4050,4050,4050,0
|
|
20230905,113900,40872470,4050,4050,4050,4050,0
|
|
20230905,113800,40872470,4050,4050,4050,4050,0
|
|
20230905,113700,40872470,4050,4050,4050,4050,0
|
|
20230905,113600,40872470,4050,4050,4050,4050,0
|
|
20230905,113500,40872470,4050,4050,4050,4050,236
|
|
20230905,113400,39916670,4050,4050,4050,4050,0
|
|
20230905,113300,39916670,4050,4050,4050,4050,0
|
|
20230905,113200,39916670,4050,4050,4050,4050,0
|
|
20230905,113100,39916670,4050,4050,4050,4050,0
|
|
20230905,113000,39916670,4050,4050,4050,4050,0
|
|
20230905,112900,39916670,4050,4050,4050,4050,0
|
|
20230905,112800,39916670,4050,4050,4050,4050,0
|
|
20230905,112700,39916670,4050,4050,4050,4050,0
|
|
20230905,112600,39916670,4050,4050,4050,4050,0
|
|
20230905,112500,39916670,4050,4050,4050,4050,0
|
|
20230905,112400,39916670,4050,4050,4050,4050,0
|
|
20230905,112300,39916670,4050,4050,4050,4050,0
|
|
20230905,112200,39916670,4050,4050,4050,4050,0
|
|
20230905,112100,39916670,4050,4050,4050,4050,0
|
|
20230905,112000,39916670,4050,4050,4050,4050,0
|
|
20230905,111900,39916670,4050,4050,4050,4050,0
|
|
20230905,111800,39916670,4050,4050,4050,4050,0
|
|
20230905,111700,39916670,4050,4050,4050,4050,0
|
|
20230905,111600,39916670,4050,4050,4050,4050,0
|
|
20230905,111500,39916670,4050,4050,4050,4050,0
|
|
20230905,111400,39916670,4050,4050,4050,4050,0
|
|
20230905,111300,39916670,4050,4050,4050,4050,0
|
|
20230905,111200,39916670,4050,4050,4050,4050,0
|
|
20230905,111100,39916670,4050,4050,4050,4050,0
|
|
20230905,111000,39916670,4050,4050,4050,4050,236
|
|
20230905,110900,38960870,4055,4050,4055,4050,220
|
|
20230905,110800,38069270,4055,4055,4055,4055,0
|
|
20230905,110700,38069270,4055,4055,4055,4055,0
|
|
20230905,110600,38069270,4055,4055,4055,4055,0
|
|
20230905,110500,38069270,4055,4055,4055,4055,0
|
|
20230905,110400,38069270,4055,4060,4060,4055,57
|
|
20230905,110300,37838130,4070,4070,4070,4070,61
|
|
20230905,110200,37589860,4065,4065,4065,4065,50
|
|
20230905,110100,37386610,4055,4055,4055,4055,0
|
|
20230905,110000,37386610,4055,4055,4055,4055,0
|
|
20230905,105900,37386610,4055,4055,4055,4055,0
|
|
20230905,105800,37386610,4055,4055,4055,4055,0
|
|
20230905,105700,37386610,4055,4055,4055,4055,0
|
|
20230905,105600,37386610,4055,4055,4055,4055,2
|
|
20230905,105500,37378500,4060,4060,4060,4060,0
|
|
20230905,105400,37378500,4060,4060,4060,4060,0
|
|
20230905,105300,37378500,4060,4060,4060,4060,0
|
|
20230905,105200,37378500,4060,4060,4060,4060,0
|
|
20230905,105100,37378500,4060,4060,4060,4060,401
|
|
20230905,105000,35750440,4060,4060,4060,4060,0
|
|
20230905,104900,35750440,4060,4065,4065,4060,530
|
|
20230905,104800,33598625,4070,4070,4070,4070,0
|
|
20230905,104700,33598625,4070,4070,4070,4070,0
|
|
20230905,104600,33598625,4070,4070,4070,4070,0
|
|
20230905,104500,33598625,4070,4075,4075,4070,236
|
|
20230905,104400,32637005,4080,4080,4080,4080,0
|
|
20230905,104300,32637005,4080,4080,4080,4080,0
|
|
20230905,104200,32637005,4080,4080,4080,4080,0
|
|
20230905,104100,32637005,4080,4080,4080,4080,0
|
|
20230905,104000,32637005,4080,4080,4080,4080,0
|
|
20230905,103900,32637005,4080,4080,4080,4080,0
|
|
20230905,103800,32637005,4080,4080,4080,4080,0
|
|
20230905,103700,32637005,4080,4085,4085,4080,181
|
|
20230905,103600,31898465,4080,4080,4080,4080,0
|
|
20230905,103500,31898465,4080,4080,4080,4080,0
|
|
20230905,103400,31898465,4080,4080,4080,4080,0
|
|
20230905,103300,31898465,4080,4080,4080,4080,0
|
|
20230905,103200,31898465,4080,4080,4080,4080,0
|
|
20230905,103100,31898465,4080,4095,4095,4080,544
|
|
20230905,103000,29678930,4095,4090,4095,4090,14
|
|
20230905,102900,29621605,4080,4080,4080,4080,245
|
|
20230905,102800,28622005,4080,4080,4080,4080,0
|
|
20230905,102700,28622005,4080,4080,4080,4080,0
|
|
20230905,102600,28622005,4080,4080,4080,4080,0
|
|
20230905,102500,28622005,4080,4080,4080,4080,0
|
|
20230905,102400,28622005,4080,4080,4080,4080,0
|
|
20230905,102300,28622005,4080,4080,4080,4080,8
|
|
20230905,102200,28589365,4080,4080,4080,4080,0
|
|
20230905,102100,28589365,4080,4080,4080,4080,0
|
|
20230905,102000,28589365,4080,4080,4080,4080,237
|
|
20230905,101900,27622405,4080,4080,4080,4080,0
|
|
20230905,101800,27622405,4080,4080,4080,4080,0
|
|
20230905,101700,27622405,4080,4080,4080,4080,0
|
|
20230905,101600,27622405,4080,4080,4080,4080,0
|
|
20230905,101500,27622405,4080,4080,4080,4080,0
|
|
20230905,101400,27622405,4080,4080,4080,4080,0
|
|
20230905,101300,27622405,4080,4080,4080,4080,0
|
|
20230905,101200,27622405,4080,4080,4080,4080,0
|
|
20230905,101100,27622405,4080,4080,4080,4080,0
|
|
20230905,101000,27622405,4080,4080,4080,4080,0
|
|
20230905,100900,27622405,4080,4080,4080,4080,0
|
|
20230905,100800,27622405,4080,4080,4080,4080,0
|
|
20230905,100700,27622405,4080,4080,4080,4080,0
|
|
20230905,100600,27622405,4080,4080,4080,4080,0
|
|
20230905,100500,27622405,4080,4080,4080,4080,0
|
|
20230905,100400,27622405,4080,4080,4080,4080,0
|
|
20230905,100300,27622405,4080,4080,4080,4080,0
|
|
20230905,100200,27622405,4080,4080,4080,4080,0
|
|
20230905,100100,27622405,4080,4080,4080,4080,0
|
|
20230905,100000,27622405,4080,4080,4080,4080,0
|
|
20230905,095900,27622405,4080,4080,4080,4080,0
|
|
20230905,095800,27622405,4080,4080,4080,4080,0
|
|
20230905,095700,27622405,4080,4080,4080,4080,0
|
|
20230905,095600,27622405,4080,4080,4080,4080,0
|
|
20230905,095500,27622405,4080,4085,4085,4080,237
|
|
20230905,095400,26654330,4085,4085,4085,4085,0
|
|
20230905,095300,26654330,4085,4085,4085,4085,0
|
|
20230905,095200,26654330,4085,4085,4085,4085,0
|
|
20230905,095100,26654330,4085,4085,4085,4085,0
|
|
20230905,095000,26654330,4085,4110,4110,4085,368
|
|
20230905,094900,25149345,4110,4110,4110,4110,1
|
|
20230905,094800,25145235,4120,4120,4120,4120,0
|
|
20230905,094700,25145235,4120,4120,4120,4120,0
|
|
20230905,094600,25145235,4120,4120,4120,4120,0
|
|
20230905,094500,25145235,4120,4120,4120,4120,0
|
|
20230905,094400,25145235,4120,4120,4120,4120,0
|
|
20230905,094300,25145235,4120,4120,4120,4120,2
|
|
20230905,094200,25136995,4100,4100,4100,4100,0
|
|
20230905,094100,25136995,4100,4100,4100,4100,531
|
|
20230905,094000,22959895,4090,4100,4100,4090,200
|
|
20230905,093900,22141045,4105,4105,4105,4105,0
|
|
20230905,093800,22141045,4105,4105,4105,4105,0
|
|
20230905,093700,22141045,4105,4110,4110,4105,254
|
|
20230905,093600,21097615,4130,4130,4130,4130,0
|
|
20230905,093500,21097615,4130,4130,4130,4130,0
|
|
20230905,093400,21097615,4130,4130,4130,4130,0
|
|
20230905,093300,21097615,4130,4130,4130,4130,2
|
|
20230905,093200,21089355,4115,4115,4115,4115,0
|
|
20230905,093100,21089355,4115,4115,4115,4115,590
|
|
20230905,093000,18661505,4115,4120,4120,4115,795
|
|
20230905,092900,15390060,4135,4135,4135,4135,0
|
|
20230905,092800,15390060,4135,4135,4135,4135,1
|
|
20230905,092700,15385925,4135,4135,4135,4135,3
|
|
20230905,092600,15373520,4135,4135,4135,4135,0
|
|
20230905,092500,15373520,4135,4135,4135,4135,0
|
|
20230905,092400,15373520,4135,4150,4150,4135,31
|
|
20230905,092300,15245320,4130,4130,4130,4130,0
|
|
20230905,092200,15245320,4130,4130,4130,4130,0
|
|
20230905,092100,15245320,4130,4130,4130,4130,0
|
|
20230905,092000,15245320,4130,4130,4130,4130,440
|
|
20230905,091900,13428120,4125,4125,4125,4125,0
|
|
20230905,091800,13428120,4125,4120,4125,4120,232
|
|
20230905,091700,12471205,4120,4120,4120,4120,102
|
|
20230905,091600,12050965,4125,4125,4125,4125,43
|
|
20230905,091500,11873590,4125,4125,4125,4125,1
|
|
20230905,091400,11869465,4125,4150,4150,4125,41
|
|
20230905,091300,11700125,4155,4155,4155,4155,0
|
|
20230905,091200,11700125,4155,4165,4165,4155,530
|
|
20230905,091100,9497965,4170,4175,4175,4160,299
|
|
20230905,091000,8252375,4180,4180,4185,4165,398
|
|
20230905,090900,6591870,4185,4180,4190,4180,245
|
|
20230905,090800,5565590,4190,4165,4190,4150,217
|
|
20230905,090700,4659990,4165,4140,4170,4140,36
|
|
20230905,090600,4510425,4140,4120,4140,4115,119
|
|
20230905,090500,4018010,4120,4090,4120,4090,295
|
|
20230905,090400,2808390,4090,4080,4090,4080,305
|
|
20230905,090300,1563970,4075,4030,4075,4030,335
|
|
20230905,090200,201250,4025,4025,4025,4025,0
|
|
20230905,090100,201250,4025,4025,4025,4025,0
|
|
20230905,090000,201250,4025,4025,4025,4025,50
|