617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191400,33354735,4320,4320,4320,4320,181
|
|
20230904,191300,33354735,4320,4320,4320,4320,0
|
|
20230904,191200,33354735,4320,4320,4320,4320,0
|
|
20230904,191100,33354735,4320,4320,4320,4320,0
|
|
20230904,191000,33354735,4320,4320,4320,4320,0
|
|
20230904,190900,33354735,4320,4320,4320,4320,0
|
|
20230904,190800,33354735,4320,4320,4320,4320,0
|
|
20230904,190700,33354735,4320,4320,4320,4320,0
|
|
20230904,190600,33354735,4320,4320,4320,4320,0
|
|
20230904,190500,33354735,4320,4320,4320,4320,0
|
|
20230904,190400,33354735,4320,4320,4320,4320,0
|
|
20230904,190300,33354735,4320,4320,4320,4320,0
|
|
20230904,190200,33354735,4320,4320,4320,4320,0
|
|
20230904,190100,33354735,4320,4320,4320,4320,0
|
|
20230904,190000,33354735,4320,4320,4320,4320,0
|
|
20230904,185900,33354735,4320,4320,4320,4320,0
|
|
20230904,185800,33354735,4320,4320,4320,4320,0
|
|
20230904,185700,33354735,4320,4320,4320,4320,0
|
|
20230904,185600,33354735,4320,4320,4320,4320,0
|
|
20230904,185500,33354735,4320,4320,4320,4320,0
|
|
20230904,185400,33354735,4320,4320,4320,4320,0
|
|
20230904,185300,33354735,4320,4320,4320,4320,0
|
|
20230904,185200,33354735,4320,4320,4320,4320,0
|
|
20230904,185100,33354735,4320,4320,4320,4320,0
|
|
20230904,185000,33354735,4320,4320,4320,4320,0
|
|
20230904,184900,33354735,4320,4320,4320,4320,0
|
|
20230904,184800,33354735,4320,4320,4320,4320,0
|
|
20230904,184700,33354735,4320,4320,4320,4320,0
|
|
20230904,184600,33354735,4320,4320,4320,4320,0
|
|
20230904,184500,33354735,4320,4320,4320,4320,0
|
|
20230904,184400,33354735,4320,4320,4320,4320,181
|
|
20230904,184300,33354735,4320,4320,4320,4320,0
|
|
20230904,184200,33354735,4320,4320,4320,4320,0
|
|
20230904,184100,33354735,4320,4320,4320,4320,0
|
|
20230904,184000,33354735,4320,4320,4320,4320,0
|
|
20230904,183900,33354735,4320,4320,4320,4320,0
|
|
20230904,183800,33354735,4320,4320,4320,4320,0
|
|
20230904,183700,33354735,4320,4320,4320,4320,0
|
|
20230904,183600,33354735,4320,4320,4320,4320,0
|
|
20230904,183500,33354735,4320,4320,4320,4320,0
|
|
20230904,183400,33354735,4320,4320,4320,4320,0
|
|
20230904,183300,33354735,4320,4320,4320,4320,0
|
|
20230904,183200,33354735,4320,4320,4320,4320,0
|
|
20230904,183100,33354735,4320,4320,4320,4320,0
|
|
20230904,183000,33354735,4320,4320,4320,4320,0
|
|
20230904,182900,33354735,4320,4320,4320,4320,0
|
|
20230904,182800,33354735,4320,4320,4320,4320,0
|
|
20230904,182700,33354735,4320,4320,4320,4320,0
|
|
20230904,182600,33354735,4320,4320,4320,4320,0
|
|
20230904,182500,33354735,4320,4320,4320,4320,0
|
|
20230904,182400,33354735,4320,4320,4320,4320,0
|
|
20230904,182300,33354735,4320,4320,4320,4320,0
|
|
20230904,182200,33354735,4320,4320,4320,4320,0
|
|
20230904,182100,33354735,4320,4320,4320,4320,0
|
|
20230904,182000,33354735,4320,4320,4320,4320,0
|
|
20230904,181900,33354735,4320,4320,4320,4320,0
|
|
20230904,181800,33354735,4320,4320,4320,4320,0
|
|
20230904,181700,33354735,4320,4320,4320,4320,0
|
|
20230904,181600,33354735,4320,4320,4320,4320,0
|
|
20230904,181500,33354735,4320,4320,4320,4320,0
|
|
20230904,181400,33354735,4320,4320,4320,4320,181
|
|
20230904,181300,33354735,4320,4320,4320,4320,0
|
|
20230904,181200,33354735,4320,4320,4320,4320,0
|
|
20230904,181100,33354735,4320,4320,4320,4320,0
|
|
20230904,181000,33354735,4320,4320,4320,4320,0
|
|
20230904,180900,33354735,4320,4320,4320,4320,0
|
|
20230904,180800,33354735,4320,4320,4320,4320,0
|
|
20230904,180700,33354735,4320,4320,4320,4320,0
|
|
20230904,180600,33354735,4320,4320,4320,4320,0
|
|
20230904,180500,33354735,4320,4320,4320,4320,0
|
|
20230904,180400,33354735,4320,4320,4320,4320,0
|
|
20230904,180300,33354735,4320,4320,4320,4320,0
|
|
20230904,180200,33354735,4320,4320,4320,4320,0
|
|
20230904,180100,33354735,4320,4320,4320,4320,0
|
|
20230904,180000,33354735,4320,4320,4320,4320,0
|
|
20230904,175900,33354735,4320,4320,4320,4320,0
|
|
20230904,175800,33354735,4320,4320,4320,4320,0
|
|
20230904,175700,33354735,4320,4320,4320,4320,0
|
|
20230904,175600,33354735,4320,4320,4320,4320,0
|
|
20230904,175500,33354735,4320,4320,4320,4320,0
|
|
20230904,175400,33354735,4320,4320,4320,4320,0
|
|
20230904,175300,33354735,4320,4320,4320,4320,0
|
|
20230904,175200,33354735,4320,4320,4320,4320,0
|
|
20230904,175100,33354735,4320,4320,4320,4320,0
|
|
20230904,175000,33354735,4320,4320,4320,4320,0
|
|
20230904,174900,33354735,4320,4320,4320,4320,0
|
|
20230904,174800,33354735,4320,4320,4320,4320,0
|
|
20230904,174700,33354735,4320,4320,4320,4320,0
|
|
20230904,174600,33354735,4320,4320,4320,4320,0
|
|
20230904,174500,33354735,4320,4320,4320,4320,0
|
|
20230904,174400,33354735,4320,4320,4320,4320,181
|
|
20230904,174300,33354735,4320,4320,4320,4320,0
|
|
20230904,174200,33354735,4320,4320,4320,4320,0
|
|
20230904,174100,33354735,4320,4320,4320,4320,0
|
|
20230904,174000,33354735,4320,4320,4320,4320,0
|
|
20230904,173900,33354735,4320,4320,4320,4320,0
|
|
20230904,173800,33354735,4320,4320,4320,4320,0
|
|
20230904,173700,33354735,4320,4320,4320,4320,0
|
|
20230904,173600,33354735,4320,4320,4320,4320,0
|
|
20230904,173500,33354735,4320,4320,4320,4320,0
|
|
20230904,173400,33354735,4320,4320,4320,4320,0
|
|
20230904,173300,33354735,4320,4320,4320,4320,0
|
|
20230904,173200,33354735,4320,4320,4320,4320,0
|
|
20230904,173100,33354735,4320,4320,4320,4320,0
|
|
20230904,173000,33354735,4320,4320,4320,4320,0
|
|
20230904,172900,33354735,4320,4320,4320,4320,0
|
|
20230904,172800,33354735,4320,4320,4320,4320,0
|
|
20230904,172700,33354735,4320,4320,4320,4320,0
|
|
20230904,172600,33354735,4320,4320,4320,4320,0
|
|
20230904,172500,33354735,4320,4320,4320,4320,0
|
|
20230904,172400,33354735,4320,4320,4320,4320,0
|
|
20230904,172300,33354735,4320,4320,4320,4320,0
|
|
20230904,172200,33354735,4320,4320,4320,4320,0
|
|
20230904,172100,33354735,4320,4320,4320,4320,0
|
|
20230904,172000,33354735,4320,4320,4320,4320,0
|
|
20230904,171900,33354735,4320,4320,4320,4320,0
|
|
20230904,171800,33354735,4320,4320,4320,4320,0
|
|
20230904,171700,33354735,4320,4320,4320,4320,0
|
|
20230904,171600,33354735,4320,4320,4320,4320,0
|
|
20230904,171500,33354735,4320,4320,4320,4320,0
|
|
20230904,171400,33354735,4320,4320,4320,4320,181
|
|
20230904,171300,33354735,4320,4320,4320,4320,0
|
|
20230904,171200,33354735,4320,4320,4320,4320,0
|
|
20230904,171100,33354735,4320,4320,4320,4320,0
|
|
20230904,171000,33354735,4320,4320,4320,4320,0
|
|
20230904,170900,33354735,4320,4320,4320,4320,0
|
|
20230904,170800,33354735,4320,4320,4320,4320,0
|
|
20230904,170700,33354735,4320,4320,4320,4320,0
|
|
20230904,170600,33354735,4320,4320,4320,4320,0
|
|
20230904,170500,33354735,4320,4320,4320,4320,0
|
|
20230904,170400,33354735,4320,4320,4320,4320,0
|
|
20230904,170300,33354735,4320,4320,4320,4320,0
|
|
20230904,170200,33354735,4320,4320,4320,4320,0
|
|
20230904,170100,33354735,4320,4320,4320,4320,0
|
|
20230904,170000,33354735,4320,4320,4320,4320,0
|
|
20230904,165900,33354735,4320,4320,4320,4320,0
|
|
20230904,165800,33354735,4320,4320,4320,4320,0
|
|
20230904,165700,33354735,4320,4320,4320,4320,0
|
|
20230904,165600,33354735,4320,4320,4320,4320,0
|
|
20230904,165500,33354735,4320,4320,4320,4320,0
|
|
20230904,165400,33354735,4320,4320,4320,4320,0
|
|
20230904,165300,33354735,4320,4320,4320,4320,0
|
|
20230904,165200,33354735,4320,4320,4320,4320,0
|
|
20230904,165100,33354735,4320,4320,4320,4320,0
|
|
20230904,165000,33354735,4320,4320,4320,4320,0
|
|
20230904,164900,33354735,4320,4320,4320,4320,0
|
|
20230904,164800,33354735,4320,4320,4320,4320,0
|
|
20230904,164700,33354735,4320,4320,4320,4320,0
|
|
20230904,164600,33354735,4320,4320,4320,4320,0
|
|
20230904,164500,33354735,4320,4320,4320,4320,0
|
|
20230904,164400,33354735,4320,4320,4320,4320,181
|
|
20230904,164300,33354735,4320,4320,4320,4320,0
|
|
20230904,164200,33354735,4320,4320,4320,4320,0
|
|
20230904,164100,33354735,4320,4320,4320,4320,0
|
|
20230904,164000,33354735,4320,4320,4320,4320,0
|
|
20230904,163900,33354735,4320,4320,4320,4320,0
|
|
20230904,163800,33354735,4320,4320,4320,4320,0
|
|
20230904,163700,33354735,4320,4320,4320,4320,0
|
|
20230904,163600,33354735,4320,4320,4320,4320,0
|
|
20230904,163500,33354735,4320,4320,4320,4320,0
|
|
20230904,163400,33354735,4320,4320,4320,4320,0
|
|
20230904,163300,33354735,4320,4320,4320,4320,0
|
|
20230904,163200,33354735,4320,4320,4320,4320,0
|
|
20230904,163100,33354735,4320,4320,4320,4320,0
|
|
20230904,163000,33354735,4320,4320,4320,4320,0
|
|
20230904,162900,33354735,4320,4320,4320,4320,0
|
|
20230904,162800,33354735,4320,4320,4320,4320,0
|
|
20230904,162700,33354735,4320,4320,4320,4320,0
|
|
20230904,162600,33354735,4320,4320,4320,4320,0
|
|
20230904,162500,33354735,4320,4320,4320,4320,0
|
|
20230904,162400,33354735,4320,4320,4320,4320,0
|
|
20230904,162300,33354735,4320,4320,4320,4320,0
|
|
20230904,162200,33354735,4320,4320,4320,4320,0
|
|
20230904,162100,33354735,4320,4320,4320,4320,0
|
|
20230904,162000,33354735,4320,4320,4320,4320,0
|
|
20230904,161900,33354735,4320,4320,4320,4320,0
|
|
20230904,161800,33354735,4320,4320,4320,4320,0
|
|
20230904,161700,33354735,4320,4320,4320,4320,0
|
|
20230904,161600,33354735,4320,4320,4320,4320,0
|
|
20230904,161500,33354735,4320,4320,4320,4320,0
|
|
20230904,161400,33354735,4320,4320,4320,4320,181
|
|
20230904,161300,33354735,4320,4320,4320,4320,0
|
|
20230904,161200,33354735,4320,4320,4320,4320,0
|
|
20230904,161100,33354735,4320,4320,4320,4320,0
|
|
20230904,161000,33354735,4320,4320,4320,4320,0
|
|
20230904,160900,33354735,4320,4320,4320,4320,0
|
|
20230904,160800,33354735,4320,4320,4320,4320,0
|
|
20230904,160700,33354735,4320,4320,4320,4320,0
|
|
20230904,160600,33354735,4320,4320,4320,4320,0
|
|
20230904,160500,33354735,4320,4320,4320,4320,0
|
|
20230904,160400,33354735,4320,4320,4320,4320,0
|
|
20230904,160300,33354735,4320,4320,4320,4320,0
|
|
20230904,160200,33354735,4320,4320,4320,4320,0
|
|
20230904,160100,33354735,4320,4320,4320,4320,0
|
|
20230904,160000,33354735,4320,4320,4320,4320,0
|
|
20230904,155900,33354735,4320,4320,4320,4320,0
|
|
20230904,155800,33354735,4320,4320,4320,4320,0
|
|
20230904,155700,33354735,4320,4320,4320,4320,0
|
|
20230904,155600,33354735,4320,4320,4320,4320,0
|
|
20230904,155500,33354735,4320,4320,4320,4320,0
|
|
20230904,155400,33354735,4320,4320,4320,4320,0
|
|
20230904,155300,33354735,4320,4320,4320,4320,0
|
|
20230904,155200,33354735,4320,4320,4320,4320,0
|
|
20230904,155100,33354735,4320,4320,4320,4320,0
|
|
20230904,155000,33354735,4320,4320,4320,4320,0
|
|
20230904,154900,33354735,4320,4320,4320,4320,0
|
|
20230904,154800,33354735,4320,4320,4320,4320,0
|
|
20230904,154700,33354735,4320,4320,4320,4320,0
|
|
20230904,154600,33354735,4320,4320,4320,4320,0
|
|
20230904,154500,33354735,4320,4320,4320,4320,0
|
|
20230904,154400,33354735,4320,4320,4320,4320,181
|
|
20230904,154300,33354735,4320,4320,4320,4320,0
|
|
20230904,154200,33354735,4320,4320,4320,4320,0
|
|
20230904,154100,33354735,4320,4320,4320,4320,0
|
|
20230904,154000,33354735,4320,4320,4320,4320,0
|
|
20230904,153900,33354735,4320,4320,4320,4320,0
|
|
20230904,153800,33354735,4320,4320,4320,4320,0
|
|
20230904,153700,33354735,4320,4320,4320,4320,0
|
|
20230904,153600,33354735,4320,4320,4320,4320,0
|
|
20230904,153500,33354735,4320,4320,4320,4320,0
|
|
20230904,153400,33354735,4320,4320,4320,4320,0
|
|
20230904,153300,33354735,4320,4320,4320,4320,0
|
|
20230904,153200,33354735,4320,4320,4320,4320,0
|
|
20230904,153100,33354735,4320,4320,4320,4320,0
|
|
20230904,153000,33354735,4320,4320,4320,4320,181
|
|
20230904,152900,32572815,4290,4290,4290,4290,0
|
|
20230904,152800,32572815,4290,4290,4290,4290,0
|
|
20230904,152700,32572815,4290,4290,4290,4290,0
|
|
20230904,152600,32572815,4290,4290,4290,4290,0
|
|
20230904,152500,32572815,4290,4290,4290,4290,0
|
|
20230904,152400,32572815,4290,4290,4290,4290,0
|
|
20230904,152300,32572815,4290,4290,4290,4290,0
|
|
20230904,152200,32572815,4290,4290,4290,4290,0
|
|
20230904,152100,32572815,4290,4290,4290,4290,0
|
|
20230904,152000,32572815,4290,4290,4290,4290,0
|
|
20230904,151900,32572815,4290,4290,4290,4290,21
|
|
20230904,151800,32482725,4290,4315,4315,4290,132
|
|
20230904,151700,31916420,4285,4285,4285,4285,0
|
|
20230904,151600,31916420,4285,4285,4285,4285,0
|
|
20230904,151500,31916420,4285,4285,4285,4285,0
|
|
20230904,151400,31916420,4285,4290,4290,4285,128
|
|
20230904,151300,31367345,4295,4300,4300,4295,55
|
|
20230904,151200,31131070,4300,4300,4300,4300,0
|
|
20230904,151100,31131070,4300,4310,4310,4300,308
|
|
20230904,151000,29804855,4310,4310,4310,4310,0
|
|
20230904,150900,29804855,4310,4310,4310,4310,1
|
|
20230904,150800,29800545,4305,4305,4305,4305,0
|
|
20230904,150700,29800545,4305,4305,4305,4305,0
|
|
20230904,150600,29800545,4305,4305,4305,4305,0
|
|
20230904,150500,29800545,4305,4310,4310,4305,124
|
|
20230904,150400,29266460,4320,4320,4320,4320,0
|
|
20230904,150300,29266460,4320,4320,4320,4320,0
|
|
20230904,150200,29266460,4320,4320,4320,4320,0
|
|
20230904,150100,29266460,4320,4320,4320,4320,46
|
|
20230904,150000,29067740,4320,4320,4320,4320,30
|
|
20230904,145900,28938140,4325,4325,4325,4325,0
|
|
20230904,145800,28938140,4325,4325,4325,4325,0
|
|
20230904,145700,28938140,4325,4325,4325,4325,0
|
|
20230904,145600,28938140,4325,4325,4325,4325,0
|
|
20230904,145500,28938140,4325,4325,4325,4325,0
|
|
20230904,145400,28938140,4325,4315,4325,4310,7
|
|
20230904,145300,28907950,4320,4320,4320,4320,147
|
|
20230904,145200,28272910,4325,4325,4325,4325,0
|
|
20230904,145100,28272910,4325,4325,4325,4325,0
|
|
20230904,145000,28272910,4325,4320,4325,4320,13
|
|
20230904,144900,28216735,4325,4325,4325,4325,0
|
|
20230904,144800,28216735,4325,4320,4325,4320,48
|
|
20230904,144700,28009345,4320,4320,4320,4320,0
|
|
20230904,144600,28009345,4320,4315,4320,4315,2
|
|
20230904,144500,28000710,4325,4320,4325,4315,46
|
|
20230904,144400,27801990,4320,4320,4320,4320,0
|
|
20230904,144300,27801990,4320,4320,4320,4320,0
|
|
20230904,144200,27801990,4320,4320,4320,4320,0
|
|
20230904,144100,27801990,4320,4320,4320,4320,0
|
|
20230904,144000,27801990,4320,4320,4320,4320,1
|
|
20230904,143900,27797670,4310,4310,4310,4310,0
|
|
20230904,143800,27797670,4310,4310,4310,4310,0
|
|
20230904,143700,27797670,4310,4310,4310,4305,122
|
|
20230904,143600,27271945,4310,4310,4310,4310,0
|
|
20230904,143500,27271945,4310,4310,4310,4310,0
|
|
20230904,143400,27271945,4310,4305,4310,4305,16
|
|
20230904,143300,27203040,4305,4310,4310,4305,292
|
|
20230904,143200,25945685,4310,4310,4310,4310,0
|
|
20230904,143100,25945685,4310,4310,4310,4310,0
|
|
20230904,143000,25945685,4310,4310,4310,4310,0
|
|
20230904,142900,25945685,4310,4310,4310,4310,0
|
|
20230904,142800,25945685,4310,4315,4315,4310,90
|
|
20230904,142700,25557665,4315,4315,4315,4315,0
|
|
20230904,142600,25557665,4315,4315,4315,4315,0
|
|
20230904,142500,25557665,4315,4315,4315,4315,0
|
|
20230904,142400,25557665,4315,4315,4315,4315,0
|
|
20230904,142300,25557665,4315,4315,4315,4315,0
|
|
20230904,142200,25557665,4315,4315,4315,4315,0
|
|
20230904,142100,25557665,4315,4315,4315,4315,0
|
|
20230904,142000,25557665,4315,4315,4315,4315,7
|
|
20230904,141900,25527460,4315,4315,4315,4315,2
|
|
20230904,141800,25518830,4320,4315,4320,4315,3
|
|
20230904,141700,25505880,4320,4320,4320,4315,63
|
|
20230904,141600,25233730,4325,4325,4325,4325,0
|
|
20230904,141500,25233730,4325,4325,4325,4325,0
|
|
20230904,141400,25233730,4325,4320,4325,4320,4
|
|
20230904,141300,25216445,4325,4320,4325,4320,4
|
|
20230904,141200,25199160,4325,4320,4325,4320,88
|
|
20230904,141100,24818985,4320,4320,4320,4320,0
|
|
20230904,141000,24818985,4320,4315,4320,4315,6
|
|
20230904,140900,24793075,4315,4315,4315,4315,2
|
|
20230904,140800,24784445,4320,4320,4320,4320,59
|
|
20230904,140700,24529565,4315,4315,4315,4315,1
|
|
20230904,140600,24525250,4315,4315,4320,4315,50
|
|
20230904,140500,24309265,4315,4315,4315,4315,1
|
|
20230904,140400,24304950,4320,4320,4320,4315,35
|
|
20230904,140300,24153755,4320,4320,4320,4320,0
|
|
20230904,140200,24153755,4320,4320,4320,4320,0
|
|
20230904,140100,24153755,4320,4320,4320,4320,0
|
|
20230904,140000,24153755,4320,4320,4320,4320,1
|
|
20230904,135900,24149435,4310,4310,4310,4310,0
|
|
20230904,135800,24149435,4310,4310,4310,4310,0
|
|
20230904,135700,24149435,4310,4310,4310,4310,0
|
|
20230904,135600,24149435,4310,4310,4310,4310,0
|
|
20230904,135500,24149435,4310,4310,4310,4310,0
|
|
20230904,135400,24149435,4310,4310,4310,4310,0
|
|
20230904,135300,24149435,4310,4310,4310,4310,0
|
|
20230904,135200,24149435,4310,4310,4310,4310,0
|
|
20230904,135100,24149435,4310,4310,4310,4310,0
|
|
20230904,135000,24149435,4310,4310,4310,4310,25
|
|
20230904,134900,24041685,4320,4320,4320,4320,0
|
|
20230904,134800,24041685,4320,4320,4320,4320,0
|
|
20230904,134700,24041685,4320,4320,4320,4320,0
|
|
20230904,134600,24041685,4320,4320,4320,4320,0
|
|
20230904,134500,24041685,4320,4320,4320,4320,0
|
|
20230904,134400,24041685,4320,4320,4320,4320,0
|
|
20230904,134300,24041685,4320,4320,4320,4320,0
|
|
20230904,134200,24041685,4320,4320,4320,4320,0
|
|
20230904,134100,24041685,4320,4320,4320,4320,0
|
|
20230904,134000,24041685,4320,4320,4320,4320,0
|
|
20230904,133900,24041685,4320,4320,4320,4320,0
|
|
20230904,133800,24041685,4320,4320,4320,4320,0
|
|
20230904,133700,24041685,4320,4320,4320,4320,0
|
|
20230904,133600,24041685,4320,4320,4320,4320,0
|
|
20230904,133500,24041685,4320,4320,4320,4320,0
|
|
20230904,133400,24041685,4320,4320,4320,4320,0
|
|
20230904,133300,24041685,4320,4320,4320,4320,0
|
|
20230904,133200,24041685,4320,4320,4320,4320,0
|
|
20230904,133100,24041685,4320,4320,4320,4320,0
|
|
20230904,133000,24041685,4320,4320,4320,4320,0
|
|
20230904,132900,24041685,4320,4320,4320,4320,0
|
|
20230904,132800,24041685,4320,4320,4320,4320,0
|
|
20230904,132700,24041685,4320,4320,4320,4320,0
|
|
20230904,132600,24041685,4320,4320,4320,4320,0
|
|
20230904,132500,24041685,4320,4320,4320,4320,0
|
|
20230904,132400,24041685,4320,4320,4320,4320,0
|
|
20230904,132300,24041685,4320,4320,4320,4320,0
|
|
20230904,132200,24041685,4320,4320,4320,4320,2
|
|
20230904,132100,24033045,4305,4305,4305,4305,0
|
|
20230904,132000,24033045,4305,4305,4305,4305,0
|
|
20230904,131900,24033045,4305,4305,4305,4305,0
|
|
20230904,131800,24033045,4305,4305,4305,4305,0
|
|
20230904,131700,24033045,4305,4305,4305,4305,0
|
|
20230904,131600,24033045,4305,4305,4305,4305,0
|
|
20230904,131500,24033045,4305,4305,4305,4305,0
|
|
20230904,131400,24033045,4305,4305,4305,4305,0
|
|
20230904,131300,24033045,4305,4305,4305,4305,0
|
|
20230904,131200,24033045,4305,4305,4305,4305,53
|
|
20230904,131100,23804880,4325,4325,4325,4325,0
|
|
20230904,131000,23804880,4325,4310,4325,4305,130
|
|
20230904,130900,23244545,4305,4305,4305,4305,0
|
|
20230904,130800,23244545,4305,4310,4310,4305,7
|
|
20230904,130700,23214380,4310,4310,4310,4310,0
|
|
20230904,130600,23214380,4310,4310,4310,4310,22
|
|
20230904,130500,23119560,4305,4310,4310,4305,22
|
|
20230904,130400,23024830,4305,4310,4310,4305,732
|
|
20230904,130300,19870020,4305,4305,4305,4305,377
|
|
20230904,130200,18247035,4310,4305,4310,4305,100
|
|
20230904,130100,17816430,4290,4290,4290,4290,17
|
|
20230904,130000,17743500,4290,4295,4295,4290,100
|
|
20230904,125900,17314480,4305,4305,4305,4305,0
|
|
20230904,125800,17314480,4305,4305,4305,4305,0
|
|
20230904,125700,17314480,4305,4305,4305,4305,0
|
|
20230904,125600,17314480,4305,4305,4305,4305,0
|
|
20230904,125500,17314480,4305,4305,4305,4305,0
|
|
20230904,125400,17314480,4305,4305,4305,4305,0
|
|
20230904,125300,17314480,4305,4305,4305,4305,0
|
|
20230904,125200,17314480,4305,4305,4305,4305,0
|
|
20230904,125100,17314480,4305,4305,4305,4305,0
|
|
20230904,125000,17314480,4305,4305,4305,4305,0
|
|
20230904,124900,17314480,4305,4305,4305,4305,0
|
|
20230904,124800,17314480,4305,4305,4305,4305,0
|
|
20230904,124700,17314480,4305,4305,4305,4305,0
|
|
20230904,124600,17314480,4305,4305,4305,4305,0
|
|
20230904,124500,17314480,4305,4305,4305,4305,0
|
|
20230904,124400,17314480,4305,4305,4305,4305,0
|
|
20230904,124300,17314480,4305,4305,4305,4305,0
|
|
20230904,124200,17314480,4305,4305,4305,4305,0
|
|
20230904,124100,17314480,4305,4305,4305,4305,0
|
|
20230904,124000,17314480,4305,4305,4305,4305,2
|
|
20230904,123900,17305870,4290,4290,4290,4290,0
|
|
20230904,123800,17305870,4290,4290,4290,4290,0
|
|
20230904,123700,17305870,4290,4290,4290,4290,0
|
|
20230904,123600,17305870,4290,4290,4290,4290,0
|
|
20230904,123500,17305870,4290,4290,4290,4290,0
|
|
20230904,123400,17305870,4290,4290,4290,4290,0
|
|
20230904,123300,17305870,4290,4290,4290,4290,0
|
|
20230904,123200,17305870,4290,4290,4290,4290,0
|
|
20230904,123100,17305870,4290,4290,4290,4290,0
|
|
20230904,123000,17305870,4290,4290,4290,4290,0
|
|
20230904,122900,17305870,4290,4290,4290,4290,0
|
|
20230904,122800,17305870,4290,4290,4290,4290,0
|
|
20230904,122700,17305870,4290,4290,4290,4290,0
|
|
20230904,122600,17305870,4290,4290,4290,4290,0
|
|
20230904,122500,17305870,4290,4290,4290,4290,2
|
|
20230904,122400,17297290,4305,4305,4305,4305,0
|
|
20230904,122300,17297290,4305,4305,4305,4305,0
|
|
20230904,122200,17297290,4305,4305,4305,4305,0
|
|
20230904,122100,17297290,4305,4305,4305,4305,0
|
|
20230904,122000,17297290,4305,4305,4305,4305,0
|
|
20230904,121900,17297290,4305,4305,4305,4305,0
|
|
20230904,121800,17297290,4305,4305,4305,4305,0
|
|
20230904,121700,17297290,4305,4305,4305,4305,0
|
|
20230904,121600,17297290,4305,4305,4305,4305,0
|
|
20230904,121500,17297290,4305,4305,4305,4305,0
|
|
20230904,121400,17297290,4305,4305,4305,4305,0
|
|
20230904,121300,17297290,4305,4305,4305,4305,0
|
|
20230904,121200,17297290,4305,4305,4305,4305,0
|
|
20230904,121100,17297290,4305,4305,4305,4305,0
|
|
20230904,121000,17297290,4305,4305,4310,4290,493
|
|
20230904,120900,15173810,4305,4305,4305,4305,0
|
|
20230904,120800,15173810,4305,4305,4305,4305,0
|
|
20230904,120700,15173810,4305,4305,4305,4305,1
|
|
20230904,120600,15169505,4290,4290,4290,4290,0
|
|
20230904,120500,15169505,4290,4290,4290,4290,0
|
|
20230904,120400,15169505,4290,4290,4290,4290,0
|
|
20230904,120300,15169505,4290,4290,4290,4290,1
|
|
20230904,120200,15165215,4305,4305,4305,4305,0
|
|
20230904,120100,15165215,4305,4305,4305,4305,0
|
|
20230904,120000,15165215,4305,4305,4305,4305,0
|
|
20230904,115900,15165215,4305,4305,4305,4305,0
|
|
20230904,115800,15165215,4305,4305,4305,4305,0
|
|
20230904,115700,15165215,4305,4305,4305,4305,0
|
|
20230904,115600,15165215,4305,4305,4305,4305,0
|
|
20230904,115500,15165215,4305,4305,4305,4305,0
|
|
20230904,115400,15165215,4305,4305,4305,4305,0
|
|
20230904,115300,15165215,4305,4305,4305,4305,0
|
|
20230904,115200,15165215,4305,4305,4305,4305,0
|
|
20230904,115100,15165215,4305,4305,4305,4305,5
|
|
20230904,115000,15143690,4305,4305,4305,4305,0
|
|
20230904,114900,15143690,4305,4305,4305,4305,0
|
|
20230904,114800,15143690,4305,4305,4305,4305,4
|
|
20230904,114700,15126470,4285,4285,4285,4285,40
|
|
20230904,114600,14955070,4305,4305,4305,4305,0
|
|
20230904,114500,14955070,4305,4305,4305,4305,0
|
|
20230904,114400,14955070,4305,4305,4305,4305,212
|
|
20230904,114300,14042410,4305,4305,4305,4305,2
|
|
20230904,114200,14033800,4285,4285,4285,4285,27
|
|
20230904,114100,13918105,4305,4300,4305,4300,36
|
|
20230904,114000,13763295,4300,4300,4300,4300,33
|
|
20230904,113900,13621395,4300,4300,4300,4300,3
|
|
20230904,113800,13608495,4300,4295,4300,4295,21
|
|
20230904,113700,13518290,4295,4295,4295,4295,0
|
|
20230904,113600,13518290,4295,4295,4295,4295,0
|
|
20230904,113500,13518290,4295,4295,4295,4295,0
|
|
20230904,113400,13518290,4295,4295,4295,4295,0
|
|
20230904,113300,13518290,4295,4295,4295,4295,80
|
|
20230904,113200,13174690,4295,4295,4295,4295,0
|
|
20230904,113100,13174690,4295,4295,4295,4295,0
|
|
20230904,113000,13174690,4295,4295,4295,4295,0
|
|
20230904,112900,13174690,4295,4295,4295,4295,0
|
|
20230904,112800,13174690,4295,4295,4295,4295,0
|
|
20230904,112700,13174690,4295,4295,4295,4295,0
|
|
20230904,112600,13174690,4295,4295,4295,4295,1
|
|
20230904,112500,13170395,4290,4290,4290,4290,0
|
|
20230904,112400,13170395,4290,4290,4290,4290,0
|
|
20230904,112300,13170395,4290,4290,4290,4290,0
|
|
20230904,112200,13170395,4290,4290,4290,4290,0
|
|
20230904,112100,13170395,4290,4290,4290,4290,0
|
|
20230904,112000,13170395,4290,4290,4290,4290,0
|
|
20230904,111900,13170395,4290,4290,4290,4290,0
|
|
20230904,111800,13170395,4290,4290,4290,4290,0
|
|
20230904,111700,13170395,4290,4290,4290,4290,0
|
|
20230904,111600,13170395,4290,4290,4290,4290,3
|
|
20230904,111500,13157525,4295,4295,4295,4295,0
|
|
20230904,111400,13157525,4295,4295,4295,4295,0
|
|
20230904,111300,13157525,4295,4295,4295,4295,14
|
|
20230904,111200,13097395,4295,4295,4295,4295,0
|
|
20230904,111100,13097395,4295,4295,4295,4295,2
|
|
20230904,111000,13088805,4300,4300,4300,4300,0
|
|
20230904,110900,13088805,4300,4300,4300,4300,4
|
|
20230904,110800,13071605,4300,4300,4300,4300,0
|
|
20230904,110700,13071605,4300,4300,4300,4300,1
|
|
20230904,110600,13067305,4300,4300,4300,4300,0
|
|
20230904,110500,13067305,4300,4300,4300,4300,0
|
|
20230904,110400,13067305,4300,4300,4300,4300,0
|
|
20230904,110300,13067305,4300,4300,4300,4300,0
|
|
20230904,110200,13067305,4300,4300,4300,4300,0
|
|
20230904,110100,13067305,4300,4300,4300,4300,0
|
|
20230904,110000,13067305,4300,4300,4300,4300,0
|
|
20230904,105900,13067305,4300,4300,4300,4300,0
|
|
20230904,105800,13067305,4300,4300,4300,4300,0
|
|
20230904,105700,13067305,4300,4300,4300,4300,0
|
|
20230904,105600,13067305,4300,4300,4300,4300,0
|
|
20230904,105500,13067305,4300,4300,4300,4300,0
|
|
20230904,105400,13067305,4300,4295,4300,4295,3
|
|
20230904,105300,13054415,4275,4275,4275,4265,381
|
|
20230904,105200,11425950,4275,4280,4280,4275,182
|
|
20230904,105100,10647085,4280,4280,4280,4280,0
|
|
20230904,105000,10647085,4280,4280,4280,4280,0
|
|
20230904,104900,10647085,4280,4280,4280,4280,0
|
|
20230904,104800,10647085,4280,4280,4280,4280,0
|
|
20230904,104700,10647085,4280,4280,4280,4280,0
|
|
20230904,104600,10647085,4280,4280,4280,4280,0
|
|
20230904,104500,10647085,4280,4280,4280,4280,0
|
|
20230904,104400,10647085,4280,4280,4280,4280,0
|
|
20230904,104300,10647085,4280,4280,4280,4280,0
|
|
20230904,104200,10647085,4280,4280,4280,4280,0
|
|
20230904,104100,10647085,4280,4280,4280,4280,0
|
|
20230904,104000,10647085,4280,4310,4310,4275,1160
|
|
20230904,103900,5660190,4310,4315,4315,4310,168
|
|
20230904,103800,4935865,4315,4315,4315,4315,0
|
|
20230904,103700,4935865,4315,4315,4315,4315,0
|
|
20230904,103600,4935865,4315,4315,4315,4315,30
|
|
20230904,103500,4806415,4325,4325,4325,4325,0
|
|
20230904,103400,4806415,4325,4325,4325,4325,2
|
|
20230904,103300,4797765,4320,4320,4320,4320,0
|
|
20230904,103200,4797765,4320,4320,4320,4320,0
|
|
20230904,103100,4797765,4320,4320,4320,4320,0
|
|
20230904,103000,4797765,4320,4320,4320,4320,0
|
|
20230904,102900,4797765,4320,4320,4320,4320,0
|
|
20230904,102800,4797765,4320,4320,4320,4320,0
|
|
20230904,102700,4797765,4320,4320,4320,4320,0
|
|
20230904,102600,4797765,4320,4315,4320,4315,33
|
|
20230904,102500,4655340,4320,4320,4320,4320,0
|
|
20230904,102400,4655340,4320,4320,4320,4320,20
|
|
20230904,102300,4568940,4320,4320,4320,4320,0
|
|
20230904,102200,4568940,4320,4320,4320,4320,0
|
|
20230904,102100,4568940,4320,4320,4320,4320,0
|
|
20230904,102000,4568940,4320,4320,4320,4320,0
|
|
20230904,101900,4568940,4320,4320,4320,4320,20
|
|
20230904,101800,4482540,4325,4325,4325,4325,6
|
|
20230904,101700,4456590,4325,4325,4325,4325,0
|
|
20230904,101600,4456590,4325,4325,4325,4325,3
|
|
20230904,101500,4443615,4325,4325,4325,4325,0
|
|
20230904,101400,4443615,4325,4325,4325,4325,0
|
|
20230904,101300,4443615,4325,4325,4325,4325,0
|
|
20230904,101200,4443615,4325,4325,4325,4325,0
|
|
20230904,101100,4443615,4325,4325,4325,4325,0
|
|
20230904,101000,4443615,4325,4325,4325,4325,0
|
|
20230904,100900,4443615,4325,4325,4325,4325,0
|
|
20230904,100800,4443615,4325,4325,4325,4325,0
|
|
20230904,100700,4443615,4325,4325,4325,4325,0
|
|
20230904,100600,4443615,4325,4325,4325,4325,0
|
|
20230904,100500,4443615,4325,4325,4325,4325,0
|
|
20230904,100400,4443615,4325,4325,4325,4325,208
|
|
20230904,100300,3544015,4325,4325,4325,4325,0
|
|
20230904,100200,3544015,4325,4325,4325,4325,0
|
|
20230904,100100,3544015,4325,4325,4325,4325,0
|
|
20230904,100000,3544015,4325,4325,4325,4325,0
|
|
20230904,095900,3544015,4325,4325,4325,4325,0
|
|
20230904,095800,3544015,4325,4325,4325,4325,0
|
|
20230904,095700,3544015,4325,4325,4325,4325,0
|
|
20230904,095600,3544015,4325,4320,4325,4320,3
|
|
20230904,095500,3531045,4325,4325,4325,4325,21
|
|
20230904,095400,3440220,4325,4325,4325,4325,20
|
|
20230904,095300,3353720,4325,4325,4325,4325,0
|
|
20230904,095200,3353720,4325,4325,4325,4325,0
|
|
20230904,095100,3353720,4325,4325,4325,4325,0
|
|
20230904,095000,3353720,4325,4325,4325,4325,0
|
|
20230904,094900,3353720,4325,4325,4325,4325,10
|
|
20230904,094800,3310470,4325,4325,4325,4325,12
|
|
20230904,094700,3258570,4325,4325,4325,4325,0
|
|
20230904,094600,3258570,4325,4325,4325,4325,0
|
|
20230904,094500,3258570,4325,4325,4325,4325,0
|
|
20230904,094400,3258570,4325,4325,4325,4325,0
|
|
20230904,094300,3258570,4325,4325,4325,4325,0
|
|
20230904,094200,3258570,4325,4325,4325,4325,0
|
|
20230904,094100,3258570,4325,4325,4325,4325,0
|
|
20230904,094000,3258570,4325,4325,4325,4325,0
|
|
20230904,093900,3258570,4325,4325,4325,4325,0
|
|
20230904,093800,3258570,4325,4325,4325,4325,1
|
|
20230904,093700,3254245,4325,4325,4325,4325,0
|
|
20230904,093600,3254245,4325,4325,4325,4325,0
|
|
20230904,093500,3254245,4325,4325,4325,4325,0
|
|
20230904,093400,3254245,4325,4325,4325,4325,0
|
|
20230904,093300,3254245,4325,4325,4325,4325,0
|
|
20230904,093200,3254245,4325,4325,4325,4325,4
|
|
20230904,093100,3236945,4325,4325,4325,4325,0
|
|
20230904,093000,3236945,4325,4325,4325,4325,0
|
|
20230904,092900,3236945,4325,4325,4325,4325,0
|
|
20230904,092800,3236945,4325,4325,4325,4325,0
|
|
20230904,092700,3236945,4325,4325,4325,4325,0
|
|
20230904,092600,3236945,4325,4325,4325,4325,0
|
|
20230904,092500,3236945,4325,4325,4325,4325,0
|
|
20230904,092400,3236945,4325,4325,4325,4325,0
|
|
20230904,092300,3236945,4325,4325,4325,4325,0
|
|
20230904,092200,3236945,4325,4325,4325,4325,0
|
|
20230904,092100,3236945,4325,4325,4325,4325,0
|
|
20230904,092000,3236945,4325,4325,4325,4325,0
|
|
20230904,091900,3236945,4325,4305,4325,4305,2
|
|
20230904,091800,3228315,4320,4320,4320,4320,7
|
|
20230904,091700,3198075,4320,4320,4320,4320,0
|
|
20230904,091600,3198075,4320,4320,4320,4320,0
|
|
20230904,091500,3198075,4320,4320,4320,4320,0
|
|
20230904,091400,3198075,4320,4315,4320,4315,115
|
|
20230904,091300,2701350,4315,4315,4315,4315,0
|
|
20230904,091200,2701350,4315,4315,4315,4315,0
|
|
20230904,091100,2701350,4315,4315,4315,4315,0
|
|
20230904,091000,2701350,4315,4315,4315,4315,0
|
|
20230904,090900,2701350,4315,4315,4315,4315,0
|
|
20230904,090800,2701350,4315,4315,4315,4315,0
|
|
20230904,090700,2701350,4315,4315,4315,4315,3
|
|
20230904,090600,2688405,4310,4290,4310,4290,278
|
|
20230904,090500,1491085,4290,4290,4290,4290,10
|
|
20230904,090400,1448185,4285,4285,4285,4285,0
|
|
20230904,090300,1448185,4285,4285,4285,4285,0
|
|
20230904,090200,1448185,4285,4285,4285,4285,2
|
|
20230904,090100,1439615,4290,4300,4300,4290,91
|
|
20230904,090000,1048525,4315,4315,4315,4305,243
|