690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202700,123756415,4095,4095,4095,4095,434
|
|
20230914,202600,123756415,4095,4095,4095,4095,0
|
|
20230914,202500,123756415,4095,4095,4095,4095,0
|
|
20230914,202400,123756415,4095,4095,4095,4095,0
|
|
20230914,202300,123756415,4095,4095,4095,4095,0
|
|
20230914,202200,123756415,4095,4095,4095,4095,0
|
|
20230914,202100,123756415,4095,4095,4095,4095,0
|
|
20230914,202000,123756415,4095,4095,4095,4095,0
|
|
20230914,201900,123756415,4095,4095,4095,4095,0
|
|
20230914,201800,123756415,4095,4095,4095,4095,0
|
|
20230914,201700,123756415,4095,4095,4095,4095,0
|
|
20230914,201600,123756415,4095,4095,4095,4095,0
|
|
20230914,201500,123756415,4095,4095,4095,4095,0
|
|
20230914,201400,123756415,4095,4095,4095,4095,0
|
|
20230914,201300,123756415,4095,4095,4095,4095,0
|
|
20230914,201200,123756415,4095,4095,4095,4095,0
|
|
20230914,201100,123756415,4095,4095,4095,4095,0
|
|
20230914,201000,123756415,4095,4095,4095,4095,0
|
|
20230914,200900,123756415,4095,4095,4095,4095,0
|
|
20230914,200800,123756415,4095,4095,4095,4095,0
|
|
20230914,200700,123756415,4095,4095,4095,4095,0
|
|
20230914,200600,123756415,4095,4095,4095,4095,0
|
|
20230914,200500,123756415,4095,4095,4095,4095,0
|
|
20230914,200400,123756415,4095,4095,4095,4095,0
|
|
20230914,200300,123756415,4095,4095,4095,4095,0
|
|
20230914,200200,123756415,4095,4095,4095,4095,0
|
|
20230914,200100,123756415,4095,4095,4095,4095,0
|
|
20230914,200000,123756415,4095,4095,4095,4095,0
|
|
20230914,195900,123756415,4095,4095,4095,4095,0
|
|
20230914,195800,123756415,4095,4095,4095,4095,0
|
|
20230914,195700,123756415,4095,4095,4095,4095,434
|
|
20230914,195600,123756415,4095,4095,4095,4095,0
|
|
20230914,195500,123756415,4095,4095,4095,4095,0
|
|
20230914,195400,123756415,4095,4095,4095,4095,0
|
|
20230914,195300,123756415,4095,4095,4095,4095,0
|
|
20230914,195200,123756415,4095,4095,4095,4095,0
|
|
20230914,195100,123756415,4095,4095,4095,4095,0
|
|
20230914,195000,123756415,4095,4095,4095,4095,0
|
|
20230914,194900,123756415,4095,4095,4095,4095,0
|
|
20230914,194800,123756415,4095,4095,4095,4095,0
|
|
20230914,194700,123756415,4095,4095,4095,4095,0
|
|
20230914,194600,123756415,4095,4095,4095,4095,0
|
|
20230914,194500,123756415,4095,4095,4095,4095,0
|
|
20230914,194400,123756415,4095,4095,4095,4095,0
|
|
20230914,194300,123756415,4095,4095,4095,4095,0
|
|
20230914,194200,123756415,4095,4095,4095,4095,0
|
|
20230914,194100,123756415,4095,4095,4095,4095,0
|
|
20230914,194000,123756415,4095,4095,4095,4095,0
|
|
20230914,193900,123756415,4095,4095,4095,4095,0
|
|
20230914,193800,123756415,4095,4095,4095,4095,0
|
|
20230914,193700,123756415,4095,4095,4095,4095,0
|
|
20230914,193600,123756415,4095,4095,4095,4095,0
|
|
20230914,193500,123756415,4095,4095,4095,4095,0
|
|
20230914,193400,123756415,4095,4095,4095,4095,0
|
|
20230914,193300,123756415,4095,4095,4095,4095,0
|
|
20230914,193200,123756415,4095,4095,4095,4095,0
|
|
20230914,193100,123756415,4095,4095,4095,4095,0
|
|
20230914,193000,123756415,4095,4095,4095,4095,0
|
|
20230914,192900,123756415,4095,4095,4095,4095,0
|
|
20230914,192800,123756415,4095,4095,4095,4095,0
|
|
20230914,192700,123756415,4095,4095,4095,4095,434
|
|
20230914,192600,123756415,4095,4095,4095,4095,0
|
|
20230914,192500,123756415,4095,4095,4095,4095,0
|
|
20230914,192400,123756415,4095,4095,4095,4095,0
|
|
20230914,192300,123756415,4095,4095,4095,4095,0
|
|
20230914,192200,123756415,4095,4095,4095,4095,0
|
|
20230914,192100,123756415,4095,4095,4095,4095,0
|
|
20230914,192000,123756415,4095,4095,4095,4095,0
|
|
20230914,191900,123756415,4095,4095,4095,4095,0
|
|
20230914,191800,123756415,4095,4095,4095,4095,0
|
|
20230914,191700,123756415,4095,4095,4095,4095,0
|
|
20230914,191600,123756415,4095,4095,4095,4095,0
|
|
20230914,191500,123756415,4095,4095,4095,4095,0
|
|
20230914,191400,123756415,4095,4095,4095,4095,0
|
|
20230914,191300,123756415,4095,4095,4095,4095,0
|
|
20230914,191200,123756415,4095,4095,4095,4095,0
|
|
20230914,191100,123756415,4095,4095,4095,4095,0
|
|
20230914,191000,123756415,4095,4095,4095,4095,0
|
|
20230914,190900,123756415,4095,4095,4095,4095,0
|
|
20230914,190800,123756415,4095,4095,4095,4095,0
|
|
20230914,190700,123756415,4095,4095,4095,4095,0
|
|
20230914,190600,123756415,4095,4095,4095,4095,0
|
|
20230914,190500,123756415,4095,4095,4095,4095,0
|
|
20230914,190400,123756415,4095,4095,4095,4095,0
|
|
20230914,190300,123756415,4095,4095,4095,4095,0
|
|
20230914,190200,123756415,4095,4095,4095,4095,0
|
|
20230914,190100,123756415,4095,4095,4095,4095,0
|
|
20230914,190000,123756415,4095,4095,4095,4095,0
|
|
20230914,185900,123756415,4095,4095,4095,4095,0
|
|
20230914,185800,123756415,4095,4095,4095,4095,0
|
|
20230914,185700,123756415,4095,4095,4095,4095,434
|
|
20230914,185600,123756415,4095,4095,4095,4095,0
|
|
20230914,185500,123756415,4095,4095,4095,4095,0
|
|
20230914,185400,123756415,4095,4095,4095,4095,0
|
|
20230914,185300,123756415,4095,4095,4095,4095,0
|
|
20230914,185200,123756415,4095,4095,4095,4095,0
|
|
20230914,185100,123756415,4095,4095,4095,4095,0
|
|
20230914,185000,123756415,4095,4095,4095,4095,0
|
|
20230914,184900,123756415,4095,4095,4095,4095,0
|
|
20230914,184800,123756415,4095,4095,4095,4095,0
|
|
20230914,184700,123756415,4095,4095,4095,4095,0
|
|
20230914,184600,123756415,4095,4095,4095,4095,0
|
|
20230914,184500,123756415,4095,4095,4095,4095,0
|
|
20230914,184400,123756415,4095,4095,4095,4095,0
|
|
20230914,184300,123756415,4095,4095,4095,4095,0
|
|
20230914,184200,123756415,4095,4095,4095,4095,0
|
|
20230914,184100,123756415,4095,4095,4095,4095,0
|
|
20230914,184000,123756415,4095,4095,4095,4095,0
|
|
20230914,183900,123756415,4095,4095,4095,4095,0
|
|
20230914,183800,123756415,4095,4095,4095,4095,0
|
|
20230914,183700,123756415,4095,4095,4095,4095,0
|
|
20230914,183600,123756415,4095,4095,4095,4095,0
|
|
20230914,183500,123756415,4095,4095,4095,4095,0
|
|
20230914,183400,123756415,4095,4095,4095,4095,0
|
|
20230914,183300,123756415,4095,4095,4095,4095,0
|
|
20230914,183200,123756415,4095,4095,4095,4095,0
|
|
20230914,183100,123756415,4095,4095,4095,4095,0
|
|
20230914,183000,123756415,4095,4095,4095,4095,0
|
|
20230914,182900,123756415,4095,4095,4095,4095,0
|
|
20230914,182800,123756415,4095,4095,4095,4095,0
|
|
20230914,182700,123756415,4095,4095,4095,4095,434
|
|
20230914,182600,123756415,4095,4095,4095,4095,0
|
|
20230914,182500,123756415,4095,4095,4095,4095,0
|
|
20230914,182400,123756415,4095,4095,4095,4095,0
|
|
20230914,182300,123756415,4095,4095,4095,4095,0
|
|
20230914,182200,123756415,4095,4095,4095,4095,0
|
|
20230914,182100,123756415,4095,4095,4095,4095,0
|
|
20230914,182000,123756415,4095,4095,4095,4095,0
|
|
20230914,181900,123756415,4095,4095,4095,4095,0
|
|
20230914,181800,123756415,4095,4095,4095,4095,0
|
|
20230914,181700,123756415,4095,4095,4095,4095,0
|
|
20230914,181600,123756415,4095,4095,4095,4095,0
|
|
20230914,181500,123756415,4095,4095,4095,4095,0
|
|
20230914,181400,123756415,4095,4095,4095,4095,0
|
|
20230914,181300,123756415,4095,4095,4095,4095,0
|
|
20230914,181200,123756415,4095,4095,4095,4095,0
|
|
20230914,181100,123756415,4095,4095,4095,4095,0
|
|
20230914,181000,123756415,4095,4095,4095,4095,0
|
|
20230914,180900,123756415,4095,4095,4095,4095,0
|
|
20230914,180800,123756415,4095,4095,4095,4095,0
|
|
20230914,180700,123756415,4095,4095,4095,4095,0
|
|
20230914,180600,123756415,4095,4095,4095,4095,0
|
|
20230914,180500,123756415,4095,4095,4095,4095,0
|
|
20230914,180400,123756415,4095,4095,4095,4095,0
|
|
20230914,180300,123756415,4095,4095,4095,4095,0
|
|
20230914,180200,123756415,4095,4095,4095,4095,0
|
|
20230914,180100,123756415,4095,4095,4095,4095,0
|
|
20230914,180000,123756415,4095,4095,4095,4095,0
|
|
20230914,175900,123756415,4095,4095,4095,4095,0
|
|
20230914,175800,123756415,4095,4095,4095,4095,0
|
|
20230914,175700,123756415,4095,4095,4095,4095,434
|
|
20230914,175600,123756415,4095,4095,4095,4095,0
|
|
20230914,175500,123756415,4095,4095,4095,4095,0
|
|
20230914,175400,123756415,4095,4095,4095,4095,0
|
|
20230914,175300,123756415,4095,4095,4095,4095,0
|
|
20230914,175200,123756415,4095,4095,4095,4095,0
|
|
20230914,175100,123756415,4095,4095,4095,4095,0
|
|
20230914,175000,123756415,4095,4095,4095,4095,0
|
|
20230914,174900,123756415,4095,4095,4095,4095,0
|
|
20230914,174800,123756415,4095,4095,4095,4095,0
|
|
20230914,174700,123756415,4095,4095,4095,4095,0
|
|
20230914,174600,123756415,4095,4095,4095,4095,0
|
|
20230914,174500,123756415,4095,4095,4095,4095,0
|
|
20230914,174400,123756415,4095,4095,4095,4095,0
|
|
20230914,174300,123756415,4095,4095,4095,4095,0
|
|
20230914,174200,123756415,4095,4095,4095,4095,0
|
|
20230914,174100,123756415,4095,4095,4095,4095,0
|
|
20230914,174000,123756415,4095,4095,4095,4095,0
|
|
20230914,173900,123756415,4095,4095,4095,4095,0
|
|
20230914,173800,123756415,4095,4095,4095,4095,0
|
|
20230914,173700,123756415,4095,4095,4095,4095,0
|
|
20230914,173600,123756415,4095,4095,4095,4095,0
|
|
20230914,173500,123756415,4095,4095,4095,4095,0
|
|
20230914,173400,123756415,4095,4095,4095,4095,0
|
|
20230914,173300,123756415,4095,4095,4095,4095,0
|
|
20230914,173200,123756415,4095,4095,4095,4095,0
|
|
20230914,173100,123756415,4095,4095,4095,4095,0
|
|
20230914,173000,123756415,4095,4095,4095,4095,0
|
|
20230914,172900,123756415,4095,4095,4095,4095,0
|
|
20230914,172800,123756415,4095,4095,4095,4095,0
|
|
20230914,172700,123756415,4095,4095,4095,4095,434
|
|
20230914,172600,123756415,4095,4095,4095,4095,0
|
|
20230914,172500,123756415,4095,4095,4095,4095,0
|
|
20230914,172400,123756415,4095,4095,4095,4095,0
|
|
20230914,172300,123756415,4095,4095,4095,4095,0
|
|
20230914,172200,123756415,4095,4095,4095,4095,0
|
|
20230914,172100,123756415,4095,4095,4095,4095,0
|
|
20230914,172000,123756415,4095,4095,4095,4095,0
|
|
20230914,171900,123756415,4095,4095,4095,4095,0
|
|
20230914,171800,123756415,4095,4095,4095,4095,0
|
|
20230914,171700,123756415,4095,4095,4095,4095,0
|
|
20230914,171600,123756415,4095,4095,4095,4095,0
|
|
20230914,171500,123756415,4095,4095,4095,4095,0
|
|
20230914,171400,123756415,4095,4095,4095,4095,0
|
|
20230914,171300,123756415,4095,4095,4095,4095,0
|
|
20230914,171200,123756415,4095,4095,4095,4095,0
|
|
20230914,171100,123756415,4095,4095,4095,4095,0
|
|
20230914,171000,123756415,4095,4095,4095,4095,0
|
|
20230914,170900,123756415,4095,4095,4095,4095,0
|
|
20230914,170800,123756415,4095,4095,4095,4095,0
|
|
20230914,170700,123756415,4095,4095,4095,4095,0
|
|
20230914,170600,123756415,4095,4095,4095,4095,0
|
|
20230914,170500,123756415,4095,4095,4095,4095,0
|
|
20230914,170400,123756415,4095,4095,4095,4095,0
|
|
20230914,170300,123756415,4095,4095,4095,4095,0
|
|
20230914,170200,123756415,4095,4095,4095,4095,0
|
|
20230914,170100,123756415,4095,4095,4095,4095,0
|
|
20230914,170000,123756415,4095,4095,4095,4095,0
|
|
20230914,165900,123756415,4095,4095,4095,4095,0
|
|
20230914,165800,123756415,4095,4095,4095,4095,0
|
|
20230914,165700,123756415,4095,4095,4095,4095,434
|
|
20230914,165600,123756415,4095,4095,4095,4095,0
|
|
20230914,165500,123756415,4095,4095,4095,4095,0
|
|
20230914,165400,123756415,4095,4095,4095,4095,0
|
|
20230914,165300,123756415,4095,4095,4095,4095,0
|
|
20230914,165200,123756415,4095,4095,4095,4095,0
|
|
20230914,165100,123756415,4095,4095,4095,4095,0
|
|
20230914,165000,123756415,4095,4095,4095,4095,0
|
|
20230914,164900,123756415,4095,4095,4095,4095,0
|
|
20230914,164800,123756415,4095,4095,4095,4095,0
|
|
20230914,164700,123756415,4095,4095,4095,4095,0
|
|
20230914,164600,123756415,4095,4095,4095,4095,0
|
|
20230914,164500,123756415,4095,4095,4095,4095,0
|
|
20230914,164400,123756415,4095,4095,4095,4095,0
|
|
20230914,164300,123756415,4095,4095,4095,4095,0
|
|
20230914,164200,123756415,4095,4095,4095,4095,0
|
|
20230914,164100,123756415,4095,4095,4095,4095,0
|
|
20230914,164000,123756415,4095,4095,4095,4095,0
|
|
20230914,163900,123756415,4095,4095,4095,4095,0
|
|
20230914,163800,123756415,4095,4095,4095,4095,0
|
|
20230914,163700,123756415,4095,4095,4095,4095,0
|
|
20230914,163600,123756415,4095,4095,4095,4095,0
|
|
20230914,163500,123756415,4095,4095,4095,4095,0
|
|
20230914,163400,123756415,4095,4095,4095,4095,0
|
|
20230914,163300,123756415,4095,4095,4095,4095,0
|
|
20230914,163200,123756415,4095,4095,4095,4095,0
|
|
20230914,163100,123756415,4095,4095,4095,4095,0
|
|
20230914,163000,123756415,4095,4095,4095,4095,0
|
|
20230914,162900,123756415,4095,4095,4095,4095,0
|
|
20230914,162800,123756415,4095,4095,4095,4095,0
|
|
20230914,162700,123756415,4095,4095,4095,4095,434
|
|
20230914,162600,123756415,4095,4095,4095,4095,0
|
|
20230914,162500,123756415,4095,4095,4095,4095,0
|
|
20230914,162400,123756415,4095,4095,4095,4095,0
|
|
20230914,162300,123756415,4095,4095,4095,4095,0
|
|
20230914,162200,123756415,4095,4095,4095,4095,0
|
|
20230914,162100,123756415,4095,4095,4095,4095,0
|
|
20230914,162000,123756415,4095,4095,4095,4095,0
|
|
20230914,161900,123756415,4095,4095,4095,4095,0
|
|
20230914,161800,123756415,4095,4095,4095,4095,0
|
|
20230914,161700,123756415,4095,4095,4095,4095,0
|
|
20230914,161600,123756415,4095,4095,4095,4095,0
|
|
20230914,161500,123756415,4095,4095,4095,4095,0
|
|
20230914,161400,123756415,4095,4095,4095,4095,0
|
|
20230914,161300,123756415,4095,4095,4095,4095,0
|
|
20230914,161200,123756415,4095,4095,4095,4095,0
|
|
20230914,161100,123756415,4095,4095,4095,4095,0
|
|
20230914,161000,123756415,4095,4095,4095,4095,0
|
|
20230914,160900,123756415,4095,4095,4095,4095,0
|
|
20230914,160800,123756415,4095,4095,4095,4095,0
|
|
20230914,160700,123756415,4095,4095,4095,4095,0
|
|
20230914,160600,123756415,4095,4095,4095,4095,0
|
|
20230914,160500,123756415,4095,4095,4095,4095,0
|
|
20230914,160400,123756415,4095,4095,4095,4095,0
|
|
20230914,160300,123756415,4095,4095,4095,4095,0
|
|
20230914,160200,123756415,4095,4095,4095,4095,0
|
|
20230914,160100,123756415,4095,4095,4095,4095,0
|
|
20230914,160000,123756415,4095,4095,4095,4095,0
|
|
20230914,155900,123756415,4095,4095,4095,4095,0
|
|
20230914,155800,123756415,4095,4095,4095,4095,0
|
|
20230914,155700,123756415,4095,4095,4095,4095,434
|
|
20230914,155600,123756415,4095,4095,4095,4095,0
|
|
20230914,155500,123756415,4095,4095,4095,4095,0
|
|
20230914,155400,123756415,4095,4095,4095,4095,0
|
|
20230914,155300,123756415,4095,4095,4095,4095,0
|
|
20230914,155200,123756415,4095,4095,4095,4095,0
|
|
20230914,155100,123756415,4095,4095,4095,4095,0
|
|
20230914,155000,123756415,4095,4095,4095,4095,0
|
|
20230914,154900,123756415,4095,4095,4095,4095,0
|
|
20230914,154800,123756415,4095,4095,4095,4095,0
|
|
20230914,154700,123756415,4095,4095,4095,4095,0
|
|
20230914,154600,123756415,4095,4095,4095,4095,0
|
|
20230914,154500,123756415,4095,4095,4095,4095,0
|
|
20230914,154400,123756415,4095,4095,4095,4095,0
|
|
20230914,154300,123756415,4095,4095,4095,4095,0
|
|
20230914,154200,123756415,4095,4095,4095,4095,0
|
|
20230914,154100,123756415,4095,4095,4095,4095,0
|
|
20230914,154000,123756415,4095,4095,4095,4095,0
|
|
20230914,153900,123756415,4095,4095,4095,4095,0
|
|
20230914,153800,123756415,4095,4095,4095,4095,0
|
|
20230914,153700,123756415,4095,4095,4095,4095,0
|
|
20230914,153600,123756415,4095,4095,4095,4095,0
|
|
20230914,153500,123756415,4095,4095,4095,4095,0
|
|
20230914,153400,123756415,4095,4095,4095,4095,0
|
|
20230914,153300,123756415,4095,4095,4095,4095,0
|
|
20230914,153200,123756415,4095,4095,4095,4095,0
|
|
20230914,153100,123756415,4095,4095,4095,4095,0
|
|
20230914,153000,123756415,4095,4095,4095,4095,434
|
|
20230914,152900,121979185,4085,4085,4085,4085,0
|
|
20230914,152800,121979185,4085,4085,4085,4085,0
|
|
20230914,152700,121979185,4085,4085,4085,4085,0
|
|
20230914,152600,121979185,4085,4085,4085,4085,0
|
|
20230914,152500,121979185,4085,4085,4085,4085,0
|
|
20230914,152400,121979185,4085,4085,4085,4085,0
|
|
20230914,152300,121979185,4085,4085,4085,4085,0
|
|
20230914,152200,121979185,4085,4085,4085,4085,0
|
|
20230914,152100,121979185,4085,4085,4085,4085,0
|
|
20230914,152000,121979185,4085,4085,4085,4085,0
|
|
20230914,151900,121979185,4085,4085,4085,4085,1
|
|
20230914,151800,121975100,4095,4095,4095,4095,2
|
|
20230914,151700,121966910,4070,4070,4070,4070,2
|
|
20230914,151600,121958770,4070,4070,4070,4070,248
|
|
20230914,151500,120949410,4070,4070,4070,4070,112
|
|
20230914,151400,120493570,4070,4070,4070,4070,51
|
|
20230914,151300,120286000,4070,4070,4070,4070,2
|
|
20230914,151200,120277860,4085,4085,4085,4085,2
|
|
20230914,151100,120269690,4095,4065,4095,4065,8
|
|
20230914,151000,120237095,4095,4070,4095,4065,117
|
|
20230914,150900,119761360,4095,4070,4095,4070,11
|
|
20230914,150800,119716565,4095,4095,4095,4095,2
|
|
20230914,150700,119708375,4095,4095,4095,4095,2
|
|
20230914,150600,119700185,4095,4095,4095,4095,2
|
|
20230914,150500,119691995,4095,4095,4095,4095,2
|
|
20230914,150400,119683805,4100,4100,4100,4100,245
|
|
20230914,150300,118679305,4100,4070,4100,4070,381
|
|
20230914,150200,117128605,4100,4075,4100,4070,112
|
|
20230914,150100,116672275,4090,4090,4090,4090,422
|
|
20230914,150000,114946295,4100,4100,4100,4100,4
|
|
20230914,145900,114929895,4100,4100,4100,4100,2
|
|
20230914,145800,114921695,4100,4100,4100,4100,1
|
|
20230914,145700,114917595,4100,4100,4100,4100,2
|
|
20230914,145600,114909395,4100,4100,4100,4100,2
|
|
20230914,145500,114901195,4100,4100,4100,4100,2
|
|
20230914,145400,114892995,4100,4100,4100,4100,2
|
|
20230914,145300,114884795,4100,4100,4100,4100,2
|
|
20230914,145200,114876595,4100,4100,4100,4100,1
|
|
20230914,145100,114872495,4100,4090,4100,4090,17
|
|
20230914,145000,114802945,4090,4095,4095,4085,1141
|
|
20230914,144900,110132075,4100,4100,4100,4100,2
|
|
20230914,144800,110123875,4100,4100,4100,4100,102
|
|
20230914,144700,109705675,4100,4095,4100,4095,201
|
|
20230914,144600,108882575,4100,4100,4100,4100,2
|
|
20230914,144500,108874375,4100,4100,4100,4100,2
|
|
20230914,144400,108866175,4100,4100,4100,4100,2
|
|
20230914,144300,108857975,4100,4100,4100,4100,2
|
|
20230914,144200,108849775,4100,4100,4100,4100,1
|
|
20230914,144100,108845675,4100,4095,4100,4095,7
|
|
20230914,144000,108817000,4100,4100,4100,4100,2
|
|
20230914,143900,108808800,4100,4100,4100,4100,2
|
|
20230914,143800,108800600,4100,4100,4100,4100,2
|
|
20230914,143700,108792400,4100,4100,4100,4100,2
|
|
20230914,143600,108784200,4100,4100,4100,4100,1
|
|
20230914,143500,108780100,4100,4100,4100,4100,2
|
|
20230914,143400,108771900,4100,4100,4100,4100,2
|
|
20230914,143300,108763700,4100,4100,4100,4100,2
|
|
20230914,143200,108755500,4100,4100,4100,4100,124
|
|
20230914,143100,108247100,4100,4100,4100,4100,1
|
|
20230914,143000,108243000,4100,4100,4100,4100,2
|
|
20230914,142900,108234800,4100,4100,4100,4100,2
|
|
20230914,142800,108226600,4100,4100,4100,4100,83
|
|
20230914,142700,107886300,4100,4100,4100,4100,2
|
|
20230914,142600,107878100,4100,4100,4100,4100,2
|
|
20230914,142500,107869900,4100,4100,4100,4100,1
|
|
20230914,142400,107865800,4100,4100,4100,4100,2
|
|
20230914,142300,107857600,4100,4100,4100,4100,2
|
|
20230914,142200,107849400,4100,4100,4100,4100,2
|
|
20230914,142100,107841200,4100,4100,4100,4100,2
|
|
20230914,142000,107833000,4100,4100,4100,4100,1
|
|
20230914,141900,107828900,4100,4100,4100,4100,2
|
|
20230914,141800,107820700,4100,4100,4100,4100,2
|
|
20230914,141700,107812500,4100,4100,4100,4100,2
|
|
20230914,141600,107804300,4100,4100,4100,4100,2
|
|
20230914,141500,107796100,4100,4100,4100,4100,1
|
|
20230914,141400,107792000,4100,4100,4100,4100,2
|
|
20230914,141300,107783800,4100,4095,4100,4095,3
|
|
20230914,141200,107771505,4100,4095,4100,4095,117
|
|
20230914,141100,107292380,4095,4095,4095,4095,2
|
|
20230914,141000,107284190,4095,4095,4095,4095,427
|
|
20230914,140900,105535625,4095,4095,4095,4095,1
|
|
20230914,140800,105531530,4095,4095,4095,4090,125
|
|
20230914,140700,105020030,4090,4090,4090,4090,2
|
|
20230914,140600,105011850,4090,4090,4090,4090,2
|
|
20230914,140500,105003670,4090,4090,4090,4090,2
|
|
20230914,140400,104995490,4095,4085,4095,4075,206
|
|
20230914,140300,104155120,4095,4095,4095,4095,2
|
|
20230914,140200,104146930,4095,4095,4095,4095,2
|
|
20230914,140100,104138740,4095,4095,4095,4095,2
|
|
20230914,140000,104130550,4095,4095,4095,4095,2
|
|
20230914,135900,104122360,4095,4095,4095,4095,2
|
|
20230914,135800,104114170,4095,4095,4095,4095,1
|
|
20230914,135700,104110075,4095,4095,4095,4095,2
|
|
20230914,135600,104101885,4095,4080,4095,4080,52
|
|
20230914,135500,103889695,4095,4095,4095,4095,2
|
|
20230914,135400,103881505,4095,4095,4095,4095,2
|
|
20230914,135300,103873315,4095,4095,4095,4095,1
|
|
20230914,135200,103869220,4095,4095,4095,4095,2
|
|
20230914,135100,103861030,4095,4095,4095,4095,2
|
|
20230914,135000,103852840,4095,4095,4095,4095,2
|
|
20230914,134900,103844650,4095,4095,4095,4095,2
|
|
20230914,134800,103836460,4095,4095,4095,4095,1
|
|
20230914,134700,103832365,4095,4095,4095,4095,2
|
|
20230914,134600,103824175,4095,4095,4095,4095,2
|
|
20230914,134500,103815985,4095,4095,4095,4095,2
|
|
20230914,134400,103807795,4095,4095,4095,4095,2
|
|
20230914,134300,103799605,4095,4095,4095,4095,2
|
|
20230914,134200,103791415,4095,4095,4095,4095,1
|
|
20230914,134100,103787320,4095,4095,4095,4090,3
|
|
20230914,134000,103775040,4095,4095,4095,4095,2
|
|
20230914,133900,103766850,4090,4090,4090,4090,2
|
|
20230914,133800,103758670,4090,4090,4090,4090,2
|
|
20230914,133700,103750490,4090,4090,4090,4090,1
|
|
20230914,133600,103746400,4090,4090,4090,4090,2
|
|
20230914,133500,103738220,4090,4090,4090,4090,2
|
|
20230914,133400,103730040,4085,4085,4085,4085,2
|
|
20230914,133300,103721870,4085,4085,4085,4085,2
|
|
20230914,133200,103713700,4085,4085,4085,4085,2
|
|
20230914,133100,103705530,4085,4095,4095,4085,3
|
|
20230914,133000,103693255,4095,4080,4095,4070,214
|
|
20230914,132900,102820270,4080,4080,4080,4080,2
|
|
20230914,132800,102812110,4080,4075,4080,4075,61
|
|
20230914,132700,102563525,4080,4080,4080,4080,2
|
|
20230914,132600,102555365,4080,4080,4080,4080,1
|
|
20230914,132500,102551285,4080,4080,4080,4080,2
|
|
20230914,132400,102543125,4080,4080,4080,4080,2
|
|
20230914,132300,102534965,4080,4080,4080,4080,2
|
|
20230914,132200,102526805,4080,4080,4080,4080,2
|
|
20230914,132100,102518645,4080,4080,4080,4080,1
|
|
20230914,132000,102514565,4080,4080,4080,4080,1899
|
|
20230914,131900,94766645,4080,4085,4085,4080,103
|
|
20230914,131800,94346400,4085,4085,4085,4085,3
|
|
20230914,131700,94334145,4085,4085,4085,4085,2
|
|
20230914,131600,94325975,4085,4085,4085,4085,2
|
|
20230914,131500,94317805,4085,4085,4085,4085,2
|
|
20230914,131400,94309635,4085,4085,4085,4085,2
|
|
20230914,131300,94301465,4085,4085,4085,4085,2
|
|
20230914,131200,94293295,4085,4085,4085,4085,271
|
|
20230914,131100,93186260,4085,4075,4085,4075,173
|
|
20230914,131000,92481250,4075,4075,4075,4075,1
|
|
20230914,130900,92477175,4075,4075,4075,4075,7
|
|
20230914,130800,92448650,4075,4075,4075,4075,102
|
|
20230914,130700,92033000,4075,4080,4080,4075,252
|
|
20230914,130600,91005995,4080,4080,4080,4075,163
|
|
20230914,130500,90341010,4085,4085,4085,4085,2
|
|
20230914,130400,90332840,4085,4085,4085,4085,1
|
|
20230914,130300,90328755,4085,4085,4085,4085,102
|
|
20230914,130200,89912085,4085,4085,4085,4085,2
|
|
20230914,130100,89903915,4085,4085,4085,4085,102
|
|
20230914,130000,89487245,4085,4085,4085,4085,103
|
|
20230914,125900,89066490,4090,4085,4090,4085,806
|
|
20230914,125800,85773975,4090,4090,4090,4090,2
|
|
20230914,125700,85765795,4090,4090,4090,4090,2
|
|
20230914,125600,85757615,4090,4090,4090,4090,22
|
|
20230914,125500,85667635,4090,4090,4090,4090,2
|
|
20230914,125400,85659455,4090,4085,4090,4085,56
|
|
20230914,125300,85430440,4090,4090,4090,4090,2
|
|
20230914,125200,85422260,4090,4090,4090,4090,820
|
|
20230914,125100,82068460,4090,4090,4090,4090,2
|
|
20230914,125000,82060280,4090,4090,4090,4090,2
|
|
20230914,124900,82052100,4090,4090,4090,4090,2
|
|
20230914,124800,82043920,4090,4090,4090,4090,1
|
|
20230914,124700,82039830,4090,4090,4090,4090,2
|
|
20230914,124600,82031650,4090,4090,4090,4090,2
|
|
20230914,124500,82023470,4090,4090,4090,4090,2
|
|
20230914,124400,82015290,4090,4090,4090,4090,2
|
|
20230914,124300,82007110,4090,4090,4090,4090,1
|
|
20230914,124200,82003020,4090,4090,4090,4090,2
|
|
20230914,124100,81994840,4090,4090,4090,4090,2
|
|
20230914,124000,81986660,4090,4090,4090,4090,2
|
|
20230914,123900,81978480,4090,4090,4090,4090,2
|
|
20230914,123800,81970300,4090,4090,4090,4090,3
|
|
20230914,123700,81958030,4085,4085,4085,4085,72
|
|
20230914,123600,81663910,4090,4090,4090,4090,2
|
|
20230914,123500,81655730,4090,4090,4090,4090,2
|
|
20230914,123400,81647550,4090,4090,4090,4090,2
|
|
20230914,123300,81639370,4090,4090,4090,4090,2
|
|
20230914,123200,81631190,4090,4090,4090,4090,1
|
|
20230914,123100,81627100,4090,4090,4090,4090,2
|
|
20230914,123000,81618920,4090,4090,4090,4090,3
|
|
20230914,122900,81606650,4090,4090,4090,4090,2
|
|
20230914,122800,81598470,4090,4090,4090,4090,12
|
|
20230914,122700,81549390,4090,4090,4090,4090,1
|
|
20230914,122600,81545300,4090,4090,4090,4090,30
|
|
20230914,122500,81422600,4090,4090,4090,4090,52
|
|
20230914,122400,81209920,4090,4090,4090,4090,2
|
|
20230914,122300,81201740,4090,4090,4090,4090,2
|
|
20230914,122200,81193560,4090,4090,4090,4090,3
|
|
20230914,122100,81181290,4090,4090,4090,4090,56
|
|
20230914,122000,80952250,4090,4090,4090,4090,2
|
|
20230914,121900,80944070,4090,4090,4090,4090,2
|
|
20230914,121800,80935890,4090,4090,4090,4090,2
|
|
20230914,121700,80927710,4090,4090,4090,4090,2
|
|
20230914,121600,80919530,4090,4090,4090,4090,1
|
|
20230914,121500,80915440,4090,4090,4090,4090,104
|
|
20230914,121400,80490080,4090,4090,4090,4090,10
|
|
20230914,121300,80449180,4090,4090,4090,4090,502
|
|
20230914,121200,78396000,4090,4090,4090,4090,3
|
|
20230914,121100,78383730,4090,4090,4090,4090,2
|
|
20230914,121000,78375550,4090,4090,4090,4090,1
|
|
20230914,120900,78371460,4090,4090,4090,4090,14
|
|
20230914,120800,78314200,4090,4085,4090,4085,7
|
|
20230914,120700,78285595,4090,4090,4090,4090,179
|
|
20230914,120600,77553485,4090,4090,4090,4090,2
|
|
20230914,120500,77545305,4090,4090,4090,4090,37
|
|
20230914,120400,77393975,4095,4095,4095,4095,2
|
|
20230914,120300,77385785,4095,4095,4095,4095,2
|
|
20230914,120200,77377595,4095,4095,4095,4095,2
|
|
20230914,120100,77369405,4095,4095,4095,4095,0
|
|
20230914,120000,77369405,4095,4095,4095,4095,1
|
|
20230914,115900,77365310,4090,4090,4090,4090,11
|
|
20230914,115800,77320320,4090,4090,4090,4090,200
|
|
20230914,115700,76502320,4090,4090,4090,4090,0
|
|
20230914,115600,76502320,4090,4090,4090,4090,0
|
|
20230914,115500,76502320,4090,4090,4090,4090,0
|
|
20230914,115400,76502320,4090,4090,4090,4090,0
|
|
20230914,115300,76502320,4090,4090,4090,4090,0
|
|
20230914,115200,76502320,4090,4090,4090,4090,0
|
|
20230914,115100,76502320,4090,4090,4090,4090,0
|
|
20230914,115000,76502320,4090,4080,4090,4080,576
|
|
20230914,114900,74147225,4080,4080,4080,4080,50
|
|
20230914,114800,73943225,4080,4080,4080,4080,0
|
|
20230914,114700,73943225,4080,4080,4080,4080,25
|
|
20230914,114600,73841225,4075,4075,4075,4075,0
|
|
20230914,114500,73841225,4075,4075,4075,4075,0
|
|
20230914,114400,73841225,4075,4075,4075,4075,0
|
|
20230914,114300,73841225,4075,4075,4075,4075,0
|
|
20230914,114200,73841225,4075,4075,4075,4075,1
|
|
20230914,114100,73837150,4075,4075,4075,4075,0
|
|
20230914,114000,73837150,4075,4075,4075,4075,0
|
|
20230914,113900,73837150,4075,4075,4075,4075,1
|
|
20230914,113800,73833075,4075,4075,4075,4075,0
|
|
20230914,113700,73833075,4075,4075,4075,4075,0
|
|
20230914,113600,73833075,4075,4075,4075,4075,0
|
|
20230914,113500,73833075,4075,4075,4075,4075,0
|
|
20230914,113400,73833075,4075,4075,4075,4075,0
|
|
20230914,113300,73833075,4075,4075,4075,4075,0
|
|
20230914,113200,73833075,4075,4075,4075,4075,0
|
|
20230914,113100,73833075,4075,4075,4075,4075,21
|
|
20230914,113000,73747500,4080,4080,4080,4080,0
|
|
20230914,112900,73747500,4080,4080,4080,4080,0
|
|
20230914,112800,73747500,4080,4080,4080,4080,0
|
|
20230914,112700,73747500,4080,4080,4080,4080,0
|
|
20230914,112600,73747500,4080,4080,4080,4080,0
|
|
20230914,112500,73747500,4080,4080,4080,4080,10
|
|
20230914,112400,73706700,4080,4080,4080,4080,0
|
|
20230914,112300,73706700,4080,4080,4080,4080,133
|
|
20230914,112200,73164060,4090,4090,4090,4090,0
|
|
20230914,112100,73164060,4090,4090,4090,4090,25
|
|
20230914,112000,73061810,4090,4090,4090,4090,33
|
|
20230914,111900,72926840,4090,4090,4090,4090,50
|
|
20230914,111800,72722340,4090,4090,4090,4090,100
|
|
20230914,111700,72313340,4090,4090,4090,4090,0
|
|
20230914,111600,72313340,4090,4090,4090,4090,0
|
|
20230914,111500,72313340,4090,4090,4090,4090,63
|
|
20230914,111400,72055670,4090,4090,4090,4090,0
|
|
20230914,111300,72055670,4090,4090,4090,4090,0
|
|
20230914,111200,72055670,4090,4090,4090,4090,12
|
|
20230914,111100,72006590,4080,4080,4080,4080,0
|
|
20230914,111000,72006590,4080,4080,4080,4080,0
|
|
20230914,110900,72006590,4080,4080,4080,4080,0
|
|
20230914,110800,72006590,4080,4080,4080,4080,0
|
|
20230914,110700,72006590,4080,4080,4080,4080,0
|
|
20230914,110600,72006590,4080,4080,4080,4080,0
|
|
20230914,110500,72006590,4080,4080,4080,4080,0
|
|
20230914,110400,72006590,4080,4080,4080,4080,0
|
|
20230914,110300,72006590,4080,4080,4080,4080,0
|
|
20230914,110200,72006590,4080,4080,4080,4080,1
|
|
20230914,110100,72002510,4085,4085,4085,4085,0
|
|
20230914,110000,72002510,4085,4085,4085,4085,0
|
|
20230914,105900,72002510,4085,4085,4085,4085,0
|
|
20230914,105800,72002510,4085,4085,4085,4085,0
|
|
20230914,105700,72002510,4085,4090,4090,4085,9
|
|
20230914,105600,71965725,4095,4095,4095,4095,1
|
|
20230914,105500,71961630,4080,4080,4080,4080,249
|
|
20230914,105400,70945710,4080,4080,4080,4080,0
|
|
20230914,105300,70945710,4080,4080,4080,4080,0
|
|
20230914,105200,70945710,4080,4080,4080,4080,0
|
|
20230914,105100,70945710,4080,4080,4080,4080,21
|
|
20230914,105000,70860030,4080,4080,4080,4080,24
|
|
20230914,104900,70762110,4080,4080,4080,4080,0
|
|
20230914,104800,70762110,4080,4080,4080,4080,7
|
|
20230914,104700,70733550,4080,4080,4080,4080,22
|
|
20230914,104600,70643790,4070,4070,4070,4070,0
|
|
20230914,104500,70643790,4070,4070,4070,4070,10
|
|
20230914,104400,70603090,4070,4070,4070,4070,0
|
|
20230914,104300,70603090,4070,4070,4070,4070,0
|
|
20230914,104200,70603090,4070,4070,4070,4070,0
|
|
20230914,104100,70603090,4070,4070,4070,4070,0
|
|
20230914,104000,70603090,4070,4070,4070,4070,34
|
|
20230914,103900,70464710,4080,4080,4080,4080,0
|
|
20230914,103800,70464710,4080,4080,4080,4080,0
|
|
20230914,103700,70464710,4080,4080,4080,4080,0
|
|
20230914,103600,70464710,4080,4080,4080,4080,50
|
|
20230914,103500,70260710,4080,4080,4080,4080,0
|
|
20230914,103400,70260710,4080,4080,4080,4080,2
|
|
20230914,103300,70252550,4070,4070,4070,4070,0
|
|
20230914,103200,70252550,4070,4070,4070,4070,0
|
|
20230914,103100,70252550,4070,4070,4070,4070,0
|
|
20230914,103000,70252550,4070,4070,4070,4070,0
|
|
20230914,102900,70252550,4070,4070,4070,4070,0
|
|
20230914,102800,70252550,4070,4070,4070,4070,0
|
|
20230914,102700,70252550,4070,4070,4070,4070,0
|
|
20230914,102600,70252550,4070,4070,4070,4070,0
|
|
20230914,102500,70252550,4070,4070,4070,4070,0
|
|
20230914,102400,70252550,4070,4070,4070,4070,0
|
|
20230914,102300,70252550,4070,4070,4070,4070,0
|
|
20230914,102200,70252550,4070,4070,4070,4070,22
|
|
20230914,102100,70163010,4070,4070,4070,4070,0
|
|
20230914,102000,70163010,4070,4070,4070,4070,5
|
|
20230914,101900,70142660,4070,4070,4070,4070,0
|
|
20230914,101800,70142660,4070,4070,4070,4070,0
|
|
20230914,101700,70142660,4070,4070,4070,4070,20
|
|
20230914,101600,70061260,4065,4065,4065,4065,47
|
|
20230914,101500,69870205,4070,4070,4070,4070,0
|
|
20230914,101400,69870205,4070,4070,4070,4070,0
|
|
20230914,101300,69870205,4070,4070,4070,4070,0
|
|
20230914,101200,69870205,4070,4070,4070,4070,1
|
|
20230914,101100,69866135,4065,4065,4065,4065,18
|
|
20230914,101000,69792965,4065,4065,4065,4065,25
|
|
20230914,100900,69691340,4065,4070,4070,4065,1556
|
|
20230914,100800,63358795,4070,4070,4070,4070,19
|
|
20230914,100700,63281465,4070,4070,4070,4070,500
|
|
20230914,100600,61246465,4075,4075,4075,4075,33
|
|
20230914,100500,61111990,4075,4075,4075,4075,0
|
|
20230914,100400,61111990,4075,4075,4075,4075,1
|
|
20230914,100300,61107915,4065,4065,4065,4065,800
|
|
20230914,100200,57855915,4065,4065,4065,4065,0
|
|
20230914,100100,57855915,4065,4065,4065,4065,70
|
|
20230914,100000,57571365,4065,4065,4065,4065,0
|
|
20230914,095900,57571365,4065,4065,4065,4065,0
|
|
20230914,095800,57571365,4065,4065,4065,4065,1
|
|
20230914,095700,57567300,4065,4065,4065,4065,4
|
|
20230914,095600,57551040,4065,4065,4065,4065,20
|
|
20230914,095500,57469740,4070,4070,4070,4070,38
|
|
20230914,095400,57315080,4075,4075,4075,4075,270
|
|
20230914,095300,56214830,4075,4075,4075,4075,934
|
|
20230914,095200,52408780,4075,4075,4075,4075,46
|
|
20230914,095100,52221330,4075,4075,4075,4075,1
|
|
20230914,095000,52217255,4080,4080,4080,4080,0
|
|
20230914,094900,52217255,4080,4080,4080,4080,0
|
|
20230914,094800,52217255,4080,4080,4080,4080,0
|
|
20230914,094700,52217255,4080,4080,4080,4080,1
|
|
20230914,094600,52213175,4080,4080,4080,4080,1
|
|
20230914,094500,52209095,4080,4080,4080,4080,0
|
|
20230914,094400,52209095,4080,4080,4080,4080,0
|
|
20230914,094300,52209095,4080,4080,4080,4080,0
|
|
20230914,094200,52209095,4080,4080,4080,4080,0
|
|
20230914,094100,52209095,4080,4080,4080,4080,1
|
|
20230914,094000,52205015,4080,4080,4080,4080,0
|
|
20230914,093900,52205015,4080,4080,4080,4080,116
|
|
20230914,093800,51731735,4080,4080,4080,4080,268
|
|
20230914,093700,50638295,4095,4095,4095,4095,0
|
|
20230914,093600,50638295,4095,4095,4095,4095,0
|
|
20230914,093500,50638295,4095,4095,4095,4095,303
|
|
20230914,093400,49397510,4095,4095,4095,4095,17
|
|
20230914,093300,49327895,4095,4095,4095,4095,398
|
|
20230914,093200,47698085,4095,4095,4095,4095,33
|
|
20230914,093100,47562950,4095,4095,4095,4095,2
|
|
20230914,093000,47554760,4090,4090,4090,4090,282
|
|
20230914,092900,46401380,4090,4090,4090,4090,0
|
|
20230914,092800,46401380,4090,4090,4090,4090,1
|
|
20230914,092700,46397290,4085,4085,4085,4085,4
|
|
20230914,092600,46380950,4085,4085,4085,4085,123
|
|
20230914,092500,45878495,4100,4100,4100,4100,0
|
|
20230914,092400,45878495,4100,4100,4100,4100,0
|
|
20230914,092300,45878495,4100,4090,4100,4090,371
|
|
20230914,092200,44358215,4090,4090,4090,4090,1
|
|
20230914,092100,44354125,4080,4090,4090,4080,409
|
|
20230914,092000,42683390,4100,4100,4100,4100,0
|
|
20230914,091900,42683390,4100,4100,4100,4100,1
|
|
20230914,091800,42679290,4090,4090,4090,4090,1
|
|
20230914,091700,42675200,4090,4090,4090,4090,75
|
|
20230914,091600,42368450,4100,4100,4100,4100,0
|
|
20230914,091500,42368450,4100,4100,4105,4100,51
|
|
20230914,091400,42159345,4100,4090,4100,4090,405
|
|
20230914,091300,40502595,4090,4090,4090,4090,26
|
|
20230914,091200,40396255,4090,4090,4090,4090,2
|
|
20230914,091100,40388075,4090,4080,4090,4080,158
|
|
20230914,091000,39742945,4075,4075,4075,4075,61
|
|
20230914,090900,39494370,4075,4070,4075,4070,260
|
|
20230914,090800,38434965,4060,4070,4070,4060,640
|
|
20230914,090700,35830175,4065,4065,4070,4065,1645
|
|
20230914,090600,29142750,4060,4065,4065,4060,530
|
|
20230914,090500,26989650,4060,4045,4060,4045,861
|
|
20230914,090400,23501125,4045,4045,4045,4045,78
|
|
20230914,090300,23185615,4045,4035,4045,4035,185
|
|
20230914,090200,22438770,4030,4025,4030,4025,681
|
|
20230914,090100,19696380,4015,4035,4035,4015,269
|
|
20230914,090000,18614465,4035,4030,4035,4020,4619
|