621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191800,48544250,4270,4270,4270,4270,320
|
|
20230814,191700,48544250,4270,4270,4270,4270,0
|
|
20230814,191600,48544250,4270,4270,4270,4270,0
|
|
20230814,191500,48544250,4270,4270,4270,4270,0
|
|
20230814,191400,48544250,4270,4270,4270,4270,0
|
|
20230814,191300,48544250,4270,4270,4270,4270,0
|
|
20230814,191200,48544250,4270,4270,4270,4270,0
|
|
20230814,191100,48544250,4270,4270,4270,4270,0
|
|
20230814,191000,48544250,4270,4270,4270,4270,0
|
|
20230814,190900,48544250,4270,4270,4270,4270,0
|
|
20230814,190800,48544250,4270,4270,4270,4270,0
|
|
20230814,190700,48544250,4270,4270,4270,4270,0
|
|
20230814,190600,48544250,4270,4270,4270,4270,0
|
|
20230814,190500,48544250,4270,4270,4270,4270,0
|
|
20230814,190400,48544250,4270,4270,4270,4270,0
|
|
20230814,190300,48544250,4270,4270,4270,4270,0
|
|
20230814,190200,48544250,4270,4270,4270,4270,0
|
|
20230814,190100,48544250,4270,4270,4270,4270,0
|
|
20230814,190000,48544250,4270,4270,4270,4270,0
|
|
20230814,185900,48544250,4270,4270,4270,4270,0
|
|
20230814,185800,48544250,4270,4270,4270,4270,0
|
|
20230814,185700,48544250,4270,4270,4270,4270,0
|
|
20230814,185600,48544250,4270,4270,4270,4270,0
|
|
20230814,185500,48544250,4270,4270,4270,4270,0
|
|
20230814,185400,48544250,4270,4270,4270,4270,0
|
|
20230814,185300,48544250,4270,4270,4270,4270,0
|
|
20230814,185200,48544250,4270,4270,4270,4270,0
|
|
20230814,185100,48544250,4270,4270,4270,4270,0
|
|
20230814,185000,48544250,4270,4270,4270,4270,0
|
|
20230814,184900,48544250,4270,4270,4270,4270,0
|
|
20230814,184800,48544250,4270,4270,4270,4270,320
|
|
20230814,184700,48544250,4270,4270,4270,4270,0
|
|
20230814,184600,48544250,4270,4270,4270,4270,0
|
|
20230814,184500,48544250,4270,4270,4270,4270,0
|
|
20230814,184400,48544250,4270,4270,4270,4270,0
|
|
20230814,184300,48544250,4270,4270,4270,4270,0
|
|
20230814,184200,48544250,4270,4270,4270,4270,0
|
|
20230814,184100,48544250,4270,4270,4270,4270,0
|
|
20230814,184000,48544250,4270,4270,4270,4270,0
|
|
20230814,183900,48544250,4270,4270,4270,4270,0
|
|
20230814,183800,48544250,4270,4270,4270,4270,0
|
|
20230814,183700,48544250,4270,4270,4270,4270,0
|
|
20230814,183600,48544250,4270,4270,4270,4270,0
|
|
20230814,183500,48544250,4270,4270,4270,4270,0
|
|
20230814,183400,48544250,4270,4270,4270,4270,0
|
|
20230814,183300,48544250,4270,4270,4270,4270,0
|
|
20230814,183200,48544250,4270,4270,4270,4270,0
|
|
20230814,183100,48544250,4270,4270,4270,4270,0
|
|
20230814,183000,48544250,4270,4270,4270,4270,0
|
|
20230814,182900,48544250,4270,4270,4270,4270,0
|
|
20230814,182800,48544250,4270,4270,4270,4270,0
|
|
20230814,182700,48544250,4270,4270,4270,4270,0
|
|
20230814,182600,48544250,4270,4270,4270,4270,0
|
|
20230814,182500,48544250,4270,4270,4270,4270,0
|
|
20230814,182400,48544250,4270,4270,4270,4270,0
|
|
20230814,182300,48544250,4270,4270,4270,4270,0
|
|
20230814,182200,48544250,4270,4270,4270,4270,0
|
|
20230814,182100,48544250,4270,4270,4270,4270,0
|
|
20230814,182000,48544250,4270,4270,4270,4270,0
|
|
20230814,181900,48544250,4270,4270,4270,4270,0
|
|
20230814,181800,48544250,4270,4270,4270,4270,320
|
|
20230814,181700,48544250,4270,4270,4270,4270,0
|
|
20230814,181600,48544250,4270,4270,4270,4270,0
|
|
20230814,181500,48544250,4270,4270,4270,4270,0
|
|
20230814,181400,48544250,4270,4270,4270,4270,0
|
|
20230814,181300,48544250,4270,4270,4270,4270,0
|
|
20230814,181200,48544250,4270,4270,4270,4270,0
|
|
20230814,181100,48544250,4270,4270,4270,4270,0
|
|
20230814,181000,48544250,4270,4270,4270,4270,0
|
|
20230814,180900,48544250,4270,4270,4270,4270,0
|
|
20230814,180800,48544250,4270,4270,4270,4270,0
|
|
20230814,180700,48544250,4270,4270,4270,4270,0
|
|
20230814,180600,48544250,4270,4270,4270,4270,0
|
|
20230814,180500,48544250,4270,4270,4270,4270,0
|
|
20230814,180400,48544250,4270,4270,4270,4270,0
|
|
20230814,180300,48544250,4270,4270,4270,4270,0
|
|
20230814,180200,48544250,4270,4270,4270,4270,0
|
|
20230814,180100,48544250,4270,4270,4270,4270,0
|
|
20230814,180000,48544250,4270,4270,4270,4270,0
|
|
20230814,175900,48544250,4270,4270,4270,4270,0
|
|
20230814,175800,48544250,4270,4270,4270,4270,0
|
|
20230814,175700,48544250,4270,4270,4270,4270,0
|
|
20230814,175600,48544250,4270,4270,4270,4270,0
|
|
20230814,175500,48544250,4270,4270,4270,4270,0
|
|
20230814,175400,48544250,4270,4270,4270,4270,0
|
|
20230814,175300,48544250,4270,4270,4270,4270,0
|
|
20230814,175200,48544250,4270,4270,4270,4270,0
|
|
20230814,175100,48544250,4270,4270,4270,4270,0
|
|
20230814,175000,48544250,4270,4270,4270,4270,0
|
|
20230814,174900,48544250,4270,4270,4270,4270,0
|
|
20230814,174800,48544250,4270,4270,4270,4270,320
|
|
20230814,174700,48544250,4270,4270,4270,4270,0
|
|
20230814,174600,48544250,4270,4270,4270,4270,0
|
|
20230814,174500,48544250,4270,4270,4270,4270,0
|
|
20230814,174400,48544250,4270,4270,4270,4270,0
|
|
20230814,174300,48544250,4270,4270,4270,4270,0
|
|
20230814,174200,48544250,4270,4270,4270,4270,0
|
|
20230814,174100,48544250,4270,4270,4270,4270,0
|
|
20230814,174000,48544250,4270,4270,4270,4270,0
|
|
20230814,173900,48544250,4270,4270,4270,4270,0
|
|
20230814,173800,48544250,4270,4270,4270,4270,0
|
|
20230814,173700,48544250,4270,4270,4270,4270,0
|
|
20230814,173600,48544250,4270,4270,4270,4270,0
|
|
20230814,173500,48544250,4270,4270,4270,4270,0
|
|
20230814,173400,48544250,4270,4270,4270,4270,0
|
|
20230814,173300,48544250,4270,4270,4270,4270,0
|
|
20230814,173200,48544250,4270,4270,4270,4270,0
|
|
20230814,173100,48544250,4270,4270,4270,4270,0
|
|
20230814,173000,48544250,4270,4270,4270,4270,0
|
|
20230814,172900,48544250,4270,4270,4270,4270,0
|
|
20230814,172800,48544250,4270,4270,4270,4270,0
|
|
20230814,172700,48544250,4270,4270,4270,4270,0
|
|
20230814,172600,48544250,4270,4270,4270,4270,0
|
|
20230814,172500,48544250,4270,4270,4270,4270,0
|
|
20230814,172400,48544250,4270,4270,4270,4270,0
|
|
20230814,172300,48544250,4270,4270,4270,4270,0
|
|
20230814,172200,48544250,4270,4270,4270,4270,0
|
|
20230814,172100,48544250,4270,4270,4270,4270,0
|
|
20230814,172000,48544250,4270,4270,4270,4270,0
|
|
20230814,171900,48544250,4270,4270,4270,4270,0
|
|
20230814,171800,48544250,4270,4270,4270,4270,320
|
|
20230814,171700,48544250,4270,4270,4270,4270,0
|
|
20230814,171600,48544250,4270,4270,4270,4270,0
|
|
20230814,171500,48544250,4270,4270,4270,4270,0
|
|
20230814,171400,48544250,4270,4270,4270,4270,0
|
|
20230814,171300,48544250,4270,4270,4270,4270,0
|
|
20230814,171200,48544250,4270,4270,4270,4270,0
|
|
20230814,171100,48544250,4270,4270,4270,4270,0
|
|
20230814,171000,48544250,4270,4270,4270,4270,0
|
|
20230814,170900,48544250,4270,4270,4270,4270,0
|
|
20230814,170800,48544250,4270,4270,4270,4270,0
|
|
20230814,170700,48544250,4270,4270,4270,4270,0
|
|
20230814,170600,48544250,4270,4270,4270,4270,0
|
|
20230814,170500,48544250,4270,4270,4270,4270,0
|
|
20230814,170400,48544250,4270,4270,4270,4270,0
|
|
20230814,170300,48544250,4270,4270,4270,4270,0
|
|
20230814,170200,48544250,4270,4270,4270,4270,0
|
|
20230814,170100,48544250,4270,4270,4270,4270,0
|
|
20230814,170000,48544250,4270,4270,4270,4270,0
|
|
20230814,165900,48544250,4270,4270,4270,4270,0
|
|
20230814,165800,48544250,4270,4270,4270,4270,0
|
|
20230814,165700,48544250,4270,4270,4270,4270,0
|
|
20230814,165600,48544250,4270,4270,4270,4270,0
|
|
20230814,165500,48544250,4270,4270,4270,4270,0
|
|
20230814,165400,48544250,4270,4270,4270,4270,0
|
|
20230814,165300,48544250,4270,4270,4270,4270,0
|
|
20230814,165200,48544250,4270,4270,4270,4270,0
|
|
20230814,165100,48544250,4270,4270,4270,4270,0
|
|
20230814,165000,48544250,4270,4270,4270,4270,0
|
|
20230814,164900,48544250,4270,4270,4270,4270,0
|
|
20230814,164800,48544250,4270,4270,4270,4270,320
|
|
20230814,164700,48544250,4270,4270,4270,4270,0
|
|
20230814,164600,48544250,4270,4270,4270,4270,0
|
|
20230814,164500,48544250,4270,4270,4270,4270,0
|
|
20230814,164400,48544250,4270,4270,4270,4270,0
|
|
20230814,164300,48544250,4270,4270,4270,4270,0
|
|
20230814,164200,48544250,4270,4270,4270,4270,0
|
|
20230814,164100,48544250,4270,4270,4270,4270,0
|
|
20230814,164000,48544250,4270,4270,4270,4270,0
|
|
20230814,163900,48544250,4270,4270,4270,4270,0
|
|
20230814,163800,48544250,4270,4270,4270,4270,0
|
|
20230814,163700,48544250,4270,4270,4270,4270,0
|
|
20230814,163600,48544250,4270,4270,4270,4270,0
|
|
20230814,163500,48544250,4270,4270,4270,4270,0
|
|
20230814,163400,48544250,4270,4270,4270,4270,0
|
|
20230814,163300,48544250,4270,4270,4270,4270,0
|
|
20230814,163200,48544250,4270,4270,4270,4270,0
|
|
20230814,163100,48544250,4270,4270,4270,4270,0
|
|
20230814,163000,48544250,4270,4270,4270,4270,0
|
|
20230814,162900,48544250,4270,4270,4270,4270,0
|
|
20230814,162800,48544250,4270,4270,4270,4270,0
|
|
20230814,162700,48544250,4270,4270,4270,4270,0
|
|
20230814,162600,48544250,4270,4270,4270,4270,0
|
|
20230814,162500,48544250,4270,4270,4270,4270,0
|
|
20230814,162400,48544250,4270,4270,4270,4270,0
|
|
20230814,162300,48544250,4270,4270,4270,4270,0
|
|
20230814,162200,48544250,4270,4270,4270,4270,0
|
|
20230814,162100,48544250,4270,4270,4270,4270,0
|
|
20230814,162000,48544250,4270,4270,4270,4270,0
|
|
20230814,161900,48544250,4270,4270,4270,4270,0
|
|
20230814,161800,48544250,4270,4270,4270,4270,320
|
|
20230814,161700,48544250,4270,4270,4270,4270,0
|
|
20230814,161600,48544250,4270,4270,4270,4270,0
|
|
20230814,161500,48544250,4270,4270,4270,4270,0
|
|
20230814,161400,48544250,4270,4270,4270,4270,0
|
|
20230814,161300,48544250,4270,4270,4270,4270,0
|
|
20230814,161200,48544250,4270,4270,4270,4270,0
|
|
20230814,161100,48544250,4270,4270,4270,4270,0
|
|
20230814,161000,48544250,4270,4270,4270,4270,0
|
|
20230814,160900,48544250,4270,4270,4270,4270,0
|
|
20230814,160800,48544250,4270,4270,4270,4270,0
|
|
20230814,160700,48544250,4270,4270,4270,4270,0
|
|
20230814,160600,48544250,4270,4270,4270,4270,0
|
|
20230814,160500,48544250,4270,4270,4270,4270,0
|
|
20230814,160400,48544250,4270,4270,4270,4270,0
|
|
20230814,160300,48544250,4270,4270,4270,4270,0
|
|
20230814,160200,48544250,4270,4270,4270,4270,0
|
|
20230814,160100,48544250,4270,4270,4270,4270,0
|
|
20230814,160000,48544250,4270,4270,4270,4270,0
|
|
20230814,155900,48544250,4270,4270,4270,4270,0
|
|
20230814,155800,48544250,4270,4270,4270,4270,0
|
|
20230814,155700,48544250,4270,4270,4270,4270,0
|
|
20230814,155600,48544250,4270,4270,4270,4270,0
|
|
20230814,155500,48544250,4270,4270,4270,4270,0
|
|
20230814,155400,48544250,4270,4270,4270,4270,0
|
|
20230814,155300,48544250,4270,4270,4270,4270,0
|
|
20230814,155200,48544250,4270,4270,4270,4270,0
|
|
20230814,155100,48544250,4270,4270,4270,4270,0
|
|
20230814,155000,48544250,4270,4270,4270,4270,0
|
|
20230814,154900,48544250,4270,4270,4270,4270,0
|
|
20230814,154800,48544250,4270,4270,4270,4270,320
|
|
20230814,154700,48544250,4270,4270,4270,4270,0
|
|
20230814,154600,48544250,4270,4270,4270,4270,0
|
|
20230814,154500,48544250,4270,4270,4270,4270,0
|
|
20230814,154400,48544250,4270,4270,4270,4270,0
|
|
20230814,154300,48544250,4270,4270,4270,4270,0
|
|
20230814,154200,48544250,4270,4270,4270,4270,0
|
|
20230814,154100,48544250,4270,4270,4270,4270,0
|
|
20230814,154000,48544250,4270,4270,4270,4270,0
|
|
20230814,153900,48544250,4270,4270,4270,4270,0
|
|
20230814,153800,48544250,4270,4270,4270,4270,0
|
|
20230814,153700,48544250,4270,4270,4270,4270,0
|
|
20230814,153600,48544250,4270,4270,4270,4270,0
|
|
20230814,153500,48544250,4270,4270,4270,4270,0
|
|
20230814,153400,48544250,4270,4270,4270,4270,0
|
|
20230814,153300,48544250,4270,4270,4270,4270,0
|
|
20230814,153200,48544250,4270,4270,4270,4270,0
|
|
20230814,153100,48544250,4270,4270,4270,4270,0
|
|
20230814,153000,48544250,4270,4270,4270,4270,320
|
|
20230814,152900,47177850,4290,4290,4290,4290,0
|
|
20230814,152800,47177850,4290,4290,4290,4290,0
|
|
20230814,152700,47177850,4290,4290,4290,4290,0
|
|
20230814,152600,47177850,4290,4290,4290,4290,0
|
|
20230814,152500,47177850,4290,4290,4290,4290,0
|
|
20230814,152400,47177850,4290,4290,4290,4290,0
|
|
20230814,152300,47177850,4290,4290,4290,4290,0
|
|
20230814,152200,47177850,4290,4290,4290,4290,0
|
|
20230814,152100,47177850,4290,4290,4290,4290,0
|
|
20230814,152000,47177850,4290,4290,4290,4290,0
|
|
20230814,151900,47177850,4290,4290,4295,4290,34
|
|
20230814,151800,47031930,4290,4290,4290,4290,8
|
|
20230814,151700,46997610,4290,4285,4290,4285,95
|
|
20230814,151600,46590340,4285,4285,4285,4285,0
|
|
20230814,151500,46590340,4285,4285,4285,4285,0
|
|
20230814,151400,46590340,4285,4285,4285,4285,0
|
|
20230814,151300,46590340,4285,4285,4285,4285,0
|
|
20230814,151200,46590340,4285,4285,4285,4285,0
|
|
20230814,151100,46590340,4285,4285,4285,4285,0
|
|
20230814,151000,46590340,4285,4270,4285,4270,4
|
|
20230814,150900,46573215,4270,4270,4270,4270,0
|
|
20230814,150800,46573215,4270,4270,4270,4270,24
|
|
20230814,150700,46470735,4270,4270,4270,4270,0
|
|
20230814,150600,46470735,4270,4270,4270,4270,0
|
|
20230814,150500,46470735,4270,4275,4275,4270,24
|
|
20230814,150400,46368245,4285,4285,4285,4285,0
|
|
20230814,150300,46368245,4285,4285,4285,4285,79
|
|
20230814,150200,46029730,4270,4270,4270,4270,0
|
|
20230814,150100,46029730,4270,4270,4270,4270,0
|
|
20230814,150000,46029730,4270,4270,4270,4270,24
|
|
20230814,145900,45927250,4295,4295,4295,4295,0
|
|
20230814,145800,45927250,4295,4295,4295,4295,19
|
|
20230814,145700,45845645,4295,4295,4295,4295,0
|
|
20230814,145600,45845645,4295,4295,4295,4295,20
|
|
20230814,145500,45759745,4270,4270,4270,4270,434
|
|
20230814,145400,43906565,4295,4295,4295,4295,2
|
|
20230814,145300,43897975,4270,4270,4270,4270,0
|
|
20230814,145200,43897975,4270,4270,4270,4270,0
|
|
20230814,145100,43897975,4270,4270,4270,4270,0
|
|
20230814,145000,43897975,4270,4270,4270,4270,24
|
|
20230814,144900,43795495,4270,4270,4270,4270,0
|
|
20230814,144800,43795495,4270,4270,4270,4270,0
|
|
20230814,144700,43795495,4270,4270,4270,4270,0
|
|
20230814,144600,43795495,4270,4270,4270,4270,0
|
|
20230814,144500,43795495,4270,4270,4270,4270,24
|
|
20230814,144400,43693015,4305,4305,4305,4305,0
|
|
20230814,144300,43693015,4305,4305,4305,4305,0
|
|
20230814,144200,43693015,4305,4305,4305,4305,0
|
|
20230814,144100,43693015,4305,4305,4305,4305,0
|
|
20230814,144000,43693015,4305,4305,4305,4305,0
|
|
20230814,143900,43693015,4305,4305,4305,4305,0
|
|
20230814,143800,43693015,4305,4305,4305,4305,0
|
|
20230814,143700,43693015,4305,4305,4305,4305,0
|
|
20230814,143600,43693015,4305,4305,4305,4305,0
|
|
20230814,143500,43693015,4305,4305,4305,4305,0
|
|
20230814,143400,43693015,4305,4305,4305,4305,0
|
|
20230814,143300,43693015,4305,4305,4305,4305,0
|
|
20230814,143200,43693015,4305,4305,4305,4305,0
|
|
20230814,143100,43693015,4305,4305,4305,4305,0
|
|
20230814,143000,43693015,4305,4305,4305,4305,0
|
|
20230814,142900,43693015,4305,4305,4305,4305,0
|
|
20230814,142800,43693015,4305,4305,4305,4305,19
|
|
20230814,142700,43611220,4300,4300,4300,4300,0
|
|
20230814,142600,43611220,4300,4300,4300,4300,0
|
|
20230814,142500,43611220,4300,4300,4300,4300,0
|
|
20230814,142400,43611220,4300,4300,4300,4300,40
|
|
20230814,142300,43439220,4300,4300,4300,4300,0
|
|
20230814,142200,43439220,4300,4300,4300,4300,0
|
|
20230814,142100,43439220,4300,4300,4300,4300,0
|
|
20230814,142000,43439220,4300,4300,4300,4300,0
|
|
20230814,141900,43439220,4300,4300,4300,4300,0
|
|
20230814,141800,43439220,4300,4300,4300,4300,0
|
|
20230814,141700,43439220,4300,4300,4300,4300,0
|
|
20230814,141600,43439220,4300,4300,4300,4300,0
|
|
20230814,141500,43439220,4300,4300,4300,4300,0
|
|
20230814,141400,43439220,4300,4300,4300,4300,0
|
|
20230814,141300,43439220,4300,4300,4300,4300,0
|
|
20230814,141200,43439220,4300,4300,4300,4300,0
|
|
20230814,141100,43439220,4300,4300,4300,4300,0
|
|
20230814,141000,43439220,4300,4300,4300,4300,0
|
|
20230814,140900,43439220,4300,4300,4300,4300,0
|
|
20230814,140800,43439220,4300,4300,4300,4300,0
|
|
20230814,140700,43439220,4300,4300,4300,4300,0
|
|
20230814,140600,43439220,4300,4300,4300,4300,0
|
|
20230814,140500,43439220,4300,4300,4300,4300,0
|
|
20230814,140400,43439220,4300,4300,4300,4300,0
|
|
20230814,140300,43439220,4300,4300,4300,4300,448
|
|
20230814,140200,41512820,4295,4290,4295,4290,160
|
|
20230814,140100,40825920,4290,4290,4290,4290,0
|
|
20230814,140000,40825920,4290,4290,4290,4290,0
|
|
20230814,135900,40825920,4290,4290,4290,4290,0
|
|
20230814,135800,40825920,4290,4290,4290,4290,19
|
|
20230814,135700,40744410,4260,4260,4260,4260,0
|
|
20230814,135600,40744410,4260,4260,4260,4260,0
|
|
20230814,135500,40744410,4260,4260,4260,4260,0
|
|
20230814,135400,40744410,4260,4260,4260,4260,0
|
|
20230814,135300,40744410,4260,4260,4260,4260,0
|
|
20230814,135200,40744410,4260,4260,4260,4260,0
|
|
20230814,135100,40744410,4260,4260,4260,4260,0
|
|
20230814,135000,40744410,4260,4260,4260,4260,0
|
|
20230814,134900,40744410,4260,4260,4260,4260,0
|
|
20230814,134800,40744410,4260,4260,4260,4260,0
|
|
20230814,134700,40744410,4260,4260,4260,4260,0
|
|
20230814,134600,40744410,4260,4260,4260,4260,0
|
|
20230814,134500,40744410,4260,4260,4260,4260,0
|
|
20230814,134400,40744410,4260,4260,4260,4260,0
|
|
20230814,134300,40744410,4260,4260,4260,4260,0
|
|
20230814,134200,40744410,4260,4260,4260,4260,0
|
|
20230814,134100,40744410,4260,4260,4260,4260,0
|
|
20230814,134000,40744410,4260,4260,4260,4260,0
|
|
20230814,133900,40744410,4260,4260,4260,4260,0
|
|
20230814,133800,40744410,4260,4260,4260,4260,0
|
|
20230814,133700,40744410,4260,4260,4260,4260,0
|
|
20230814,133600,40744410,4260,4260,4260,4260,0
|
|
20230814,133500,40744410,4260,4260,4260,4260,0
|
|
20230814,133400,40744410,4260,4260,4260,4260,0
|
|
20230814,133300,40744410,4260,4260,4260,4260,0
|
|
20230814,133200,40744410,4260,4260,4260,4260,0
|
|
20230814,133100,40744410,4260,4260,4260,4260,0
|
|
20230814,133000,40744410,4260,4260,4260,4260,0
|
|
20230814,132900,40744410,4260,4260,4260,4260,0
|
|
20230814,132800,40744410,4260,4260,4260,4260,0
|
|
20230814,132700,40744410,4260,4260,4260,4260,0
|
|
20230814,132600,40744410,4260,4260,4260,4260,0
|
|
20230814,132500,40744410,4260,4260,4260,4260,0
|
|
20230814,132400,40744410,4260,4260,4260,4260,0
|
|
20230814,132300,40744410,4260,4260,4260,4260,0
|
|
20230814,132200,40744410,4260,4260,4260,4260,0
|
|
20230814,132100,40744410,4260,4260,4260,4260,0
|
|
20230814,132000,40744410,4260,4260,4260,4260,0
|
|
20230814,131900,40744410,4260,4260,4260,4260,0
|
|
20230814,131800,40744410,4260,4260,4265,4260,126
|
|
20230814,131700,40207640,4290,4290,4290,4290,0
|
|
20230814,131600,40207640,4290,4290,4290,4290,0
|
|
20230814,131500,40207640,4290,4290,4290,4290,63
|
|
20230814,131400,39937370,4290,4290,4290,4290,0
|
|
20230814,131300,39937370,4290,4290,4290,4290,0
|
|
20230814,131200,39937370,4290,4290,4290,4290,0
|
|
20230814,131100,39937370,4290,4290,4290,4290,0
|
|
20230814,131000,39937370,4290,4290,4290,4290,0
|
|
20230814,130900,39937370,4290,4285,4290,4285,113
|
|
20230814,130800,39452890,4265,4265,4265,4265,0
|
|
20230814,130700,39452890,4265,4265,4265,4265,0
|
|
20230814,130600,39452890,4265,4265,4265,4265,0
|
|
20230814,130500,39452890,4265,4265,4265,4265,0
|
|
20230814,130400,39452890,4265,4265,4265,4265,0
|
|
20230814,130300,39452890,4265,4265,4265,4265,0
|
|
20230814,130200,39452890,4265,4265,4265,4265,0
|
|
20230814,130100,39452890,4265,4265,4265,4265,0
|
|
20230814,130000,39452890,4265,4265,4265,4265,0
|
|
20230814,125900,39452890,4265,4265,4265,4265,0
|
|
20230814,125800,39452890,4265,4265,4265,4265,14
|
|
20230814,125700,39393180,4265,4265,4265,4265,9
|
|
20230814,125600,39354795,4270,4270,4270,4270,0
|
|
20230814,125500,39354795,4270,4270,4270,4270,6
|
|
20230814,125400,39329175,4275,4275,4275,4275,1
|
|
20230814,125300,39324900,4280,4280,4280,4280,83
|
|
20230814,125200,38969660,4280,4280,4280,4280,0
|
|
20230814,125100,38969660,4280,4280,4280,4280,0
|
|
20230814,125000,38969660,4280,4280,4280,4280,0
|
|
20230814,124900,38969660,4280,4280,4280,4280,0
|
|
20230814,124800,38969660,4280,4280,4280,4280,0
|
|
20230814,124700,38969660,4280,4280,4280,4280,0
|
|
20230814,124600,38969660,4280,4280,4280,4280,10
|
|
20230814,124500,38926860,4270,4270,4270,4270,91
|
|
20230814,124400,38538290,4265,4265,4265,4265,349
|
|
20230814,124300,37049805,4265,4265,4265,4265,0
|
|
20230814,124200,37049805,4265,4265,4265,4265,0
|
|
20230814,124100,37049805,4265,4265,4265,4265,0
|
|
20230814,124000,37049805,4265,4265,4265,4265,0
|
|
20230814,123900,37049805,4265,4265,4265,4265,0
|
|
20230814,123800,37049805,4265,4265,4265,4265,0
|
|
20230814,123700,37049805,4265,4265,4265,4265,0
|
|
20230814,123600,37049805,4265,4265,4265,4265,41
|
|
20230814,123500,36874940,4270,4270,4270,4270,0
|
|
20230814,123400,36874940,4270,4270,4270,4270,9
|
|
20230814,123300,36836510,4265,4265,4265,4265,0
|
|
20230814,123200,36836510,4265,4265,4265,4265,0
|
|
20230814,123100,36836510,4265,4265,4265,4265,0
|
|
20230814,123000,36836510,4265,4265,4265,4265,0
|
|
20230814,122900,36836510,4265,4265,4265,4265,0
|
|
20230814,122800,36836510,4265,4265,4265,4265,0
|
|
20230814,122700,36836510,4265,4265,4265,4265,0
|
|
20230814,122600,36836510,4265,4265,4265,4265,0
|
|
20230814,122500,36836510,4265,4265,4265,4265,0
|
|
20230814,122400,36836510,4265,4265,4265,4265,0
|
|
20230814,122300,36836510,4265,4265,4265,4265,0
|
|
20230814,122200,36836510,4265,4265,4265,4265,0
|
|
20230814,122100,36836510,4265,4265,4265,4265,0
|
|
20230814,122000,36836510,4265,4265,4265,4265,0
|
|
20230814,121900,36836510,4265,4265,4265,4265,0
|
|
20230814,121800,36836510,4265,4265,4265,4265,0
|
|
20230814,121700,36836510,4265,4265,4265,4265,0
|
|
20230814,121600,36836510,4265,4265,4265,4265,0
|
|
20230814,121500,36836510,4265,4265,4265,4265,0
|
|
20230814,121400,36836510,4265,4265,4265,4265,0
|
|
20230814,121300,36836510,4265,4265,4265,4265,0
|
|
20230814,121200,36836510,4265,4265,4265,4265,0
|
|
20230814,121100,36836510,4265,4265,4265,4265,0
|
|
20230814,121000,36836510,4265,4265,4265,4265,0
|
|
20230814,120900,36836510,4265,4265,4265,4265,0
|
|
20230814,120800,36836510,4265,4265,4265,4265,0
|
|
20230814,120700,36836510,4265,4265,4265,4265,0
|
|
20230814,120600,36836510,4265,4265,4265,4265,0
|
|
20230814,120500,36836510,4265,4265,4265,4265,0
|
|
20230814,120400,36836510,4265,4265,4265,4265,0
|
|
20230814,120300,36836510,4265,4265,4265,4265,0
|
|
20230814,120200,36836510,4265,4265,4265,4265,0
|
|
20230814,120100,36836510,4265,4265,4265,4265,0
|
|
20230814,120000,36836510,4265,4265,4265,4265,0
|
|
20230814,115900,36836510,4265,4265,4265,4265,113
|
|
20230814,115800,36354565,4260,4260,4260,4260,19
|
|
20230814,115700,36273625,4260,4260,4260,4260,0
|
|
20230814,115600,36273625,4260,4260,4260,4260,0
|
|
20230814,115500,36273625,4260,4260,4260,4260,50
|
|
20230814,115400,36060625,4260,4260,4260,4260,3
|
|
20230814,115300,36047845,4255,4255,4255,4255,0
|
|
20230814,115200,36047845,4255,4255,4255,4255,50
|
|
20230814,115100,35835095,4255,4255,4255,4255,0
|
|
20230814,115000,35835095,4255,4255,4255,4255,0
|
|
20230814,114900,35835095,4255,4255,4255,4255,0
|
|
20230814,114800,35835095,4255,4255,4255,4255,0
|
|
20230814,114700,35835095,4255,4255,4255,4255,0
|
|
20230814,114600,35835095,4255,4255,4255,4255,0
|
|
20230814,114500,35835095,4255,4255,4255,4255,0
|
|
20230814,114400,35835095,4255,4255,4255,4255,0
|
|
20230814,114300,35835095,4255,4255,4255,4255,0
|
|
20230814,114200,35835095,4255,4255,4255,4255,0
|
|
20230814,114100,35835095,4255,4255,4255,4255,0
|
|
20230814,114000,35835095,4255,4255,4255,4255,0
|
|
20230814,113900,35835095,4255,4255,4255,4255,0
|
|
20230814,113800,35835095,4255,4255,4255,4255,0
|
|
20230814,113700,35835095,4255,4255,4255,4255,10
|
|
20230814,113600,35792545,4255,4255,4255,4255,0
|
|
20230814,113500,35792545,4255,4255,4255,4255,0
|
|
20230814,113400,35792545,4255,4255,4255,4255,0
|
|
20230814,113300,35792545,4255,4255,4255,4255,1
|
|
20230814,113200,35788290,4255,4255,4255,4255,0
|
|
20230814,113100,35788290,4255,4255,4255,4255,0
|
|
20230814,113000,35788290,4255,4255,4255,4255,0
|
|
20230814,112900,35788290,4255,4255,4255,4255,0
|
|
20230814,112800,35788290,4255,4255,4255,4255,0
|
|
20230814,112700,35788290,4255,4255,4255,4255,0
|
|
20230814,112600,35788290,4255,4255,4255,4255,0
|
|
20230814,112500,35788290,4255,4255,4255,4255,23
|
|
20230814,112400,35690425,4255,4255,4255,4255,200
|
|
20230814,112300,34839425,4260,4260,4260,4260,0
|
|
20230814,112200,34839425,4260,4260,4260,4260,0
|
|
20230814,112100,34839425,4260,4260,4260,4260,0
|
|
20230814,112000,34839425,4260,4260,4260,4260,0
|
|
20230814,111900,34839425,4260,4260,4260,4260,0
|
|
20230814,111800,34839425,4260,4260,4260,4260,0
|
|
20230814,111700,34839425,4260,4260,4260,4260,1
|
|
20230814,111600,34835165,4260,4260,4260,4260,4
|
|
20230814,111500,34818125,4260,4260,4260,4260,13
|
|
20230814,111400,34762745,4260,4260,4260,4260,100
|
|
20230814,111300,34336745,4260,4260,4260,4260,256
|
|
20230814,111200,33246185,4260,4260,4260,4260,0
|
|
20230814,111100,33246185,4260,4260,4260,4260,0
|
|
20230814,111000,33246185,4260,4260,4260,4260,0
|
|
20230814,110900,33246185,4260,4260,4260,4260,0
|
|
20230814,110800,33246185,4260,4260,4260,4260,20
|
|
20230814,110700,33160985,4260,4260,4260,4260,0
|
|
20230814,110600,33160985,4260,4260,4260,4260,0
|
|
20230814,110500,33160985,4260,4260,4260,4260,0
|
|
20230814,110400,33160985,4260,4260,4260,4260,0
|
|
20230814,110300,33160985,4260,4260,4260,4260,0
|
|
20230814,110200,33160985,4260,4260,4260,4260,0
|
|
20230814,110100,33160985,4260,4260,4260,4260,0
|
|
20230814,110000,33160985,4260,4260,4260,4260,53
|
|
20230814,105900,32935205,4265,4265,4265,4265,0
|
|
20230814,105800,32935205,4265,4265,4265,4265,1
|
|
20230814,105700,32930940,4265,4265,4265,4265,0
|
|
20230814,105600,32930940,4265,4265,4265,4265,0
|
|
20230814,105500,32930940,4265,4265,4265,4265,0
|
|
20230814,105400,32930940,4265,4265,4265,4265,12
|
|
20230814,105300,32879760,4265,4265,4265,4265,0
|
|
20230814,105200,32879760,4265,4265,4265,4265,14
|
|
20230814,105100,32820050,4255,4255,4255,4255,300
|
|
20230814,105000,31543550,4255,4255,4255,4255,99
|
|
20230814,104900,31122305,4255,4255,4255,4255,417
|
|
20230814,104800,29347970,4255,4255,4255,4255,0
|
|
20230814,104700,29347970,4255,4255,4255,4255,0
|
|
20230814,104600,29347970,4255,4255,4255,4255,0
|
|
20230814,104500,29347970,4255,4255,4255,4255,0
|
|
20230814,104400,29347970,4255,4255,4255,4255,50
|
|
20230814,104300,29135220,4255,4255,4255,4255,21
|
|
20230814,104200,29045865,4255,4255,4255,4255,0
|
|
20230814,104100,29045865,4255,4255,4255,4255,0
|
|
20230814,104000,29045865,4255,4255,4255,4255,0
|
|
20230814,103900,29045865,4255,4255,4255,4255,0
|
|
20230814,103800,29045865,4255,4255,4255,4255,0
|
|
20230814,103700,29045865,4255,4260,4260,4255,5
|
|
20230814,103600,29024585,4255,4255,4255,4255,0
|
|
20230814,103500,29024585,4255,4255,4255,4255,0
|
|
20230814,103400,29024585,4255,4255,4255,4255,0
|
|
20230814,103300,29024585,4255,4255,4255,4255,0
|
|
20230814,103200,29024585,4255,4255,4255,4255,0
|
|
20230814,103100,29024585,4255,4260,4260,4255,131
|
|
20230814,103000,28466795,4265,4265,4265,4265,17
|
|
20230814,102900,28394290,4260,4260,4260,4260,165
|
|
20230814,102800,27691390,4265,4270,4270,4265,535
|
|
20230814,102700,25408225,4270,4270,4270,4270,1
|
|
20230814,102600,25403955,4275,4275,4275,4275,0
|
|
20230814,102500,25403955,4275,4280,4280,4275,111
|
|
20230814,102400,24928880,4280,4280,4280,4280,1
|
|
20230814,102300,24924600,4280,4280,4280,4280,1
|
|
20230814,102200,24920320,4285,4285,4285,4285,1
|
|
20230814,102100,24916035,4295,4295,4295,4295,801
|
|
20230814,102000,21475740,4295,4300,4300,4295,1389
|
|
20230814,101900,15509910,4300,4300,4300,4300,0
|
|
20230814,101800,15509910,4300,4300,4300,4300,0
|
|
20230814,101700,15509910,4300,4300,4300,4300,50
|
|
20230814,101600,15294910,4305,4305,4305,4305,0
|
|
20230814,101500,15294910,4305,4305,4305,4305,1
|
|
20230814,101400,15290605,4300,4300,4300,4300,135
|
|
20230814,101300,14710105,4295,4295,4295,4295,0
|
|
20230814,101200,14710105,4295,4295,4295,4295,0
|
|
20230814,101100,14710105,4295,4295,4295,4295,0
|
|
20230814,101000,14710105,4295,4295,4295,4295,0
|
|
20230814,100900,14710105,4295,4295,4295,4295,379
|
|
20230814,100800,13082300,4295,4295,4295,4295,0
|
|
20230814,100700,13082300,4295,4295,4295,4295,0
|
|
20230814,100600,13082300,4295,4295,4295,4295,0
|
|
20230814,100500,13082300,4295,4295,4295,4295,0
|
|
20230814,100400,13082300,4295,4295,4295,4295,0
|
|
20230814,100300,13082300,4295,4295,4295,4295,1
|
|
20230814,100200,13078005,4295,4295,4295,4295,428
|
|
20230814,100100,11239745,4300,4300,4300,4300,0
|
|
20230814,100000,11239745,4300,4300,4300,4300,7
|
|
20230814,095900,11209645,4300,4300,4300,4300,0
|
|
20230814,095800,11209645,4300,4300,4300,4300,0
|
|
20230814,095700,11209645,4300,4300,4300,4300,0
|
|
20230814,095600,11209645,4300,4300,4300,4300,0
|
|
20230814,095500,11209645,4300,4300,4300,4300,0
|
|
20230814,095400,11209645,4300,4300,4300,4300,1
|
|
20230814,095300,11205345,4250,4250,4250,4250,0
|
|
20230814,095200,11205345,4250,4250,4250,4250,0
|
|
20230814,095100,11205345,4250,4250,4250,4250,0
|
|
20230814,095000,11205345,4250,4250,4250,4250,0
|
|
20230814,094900,11205345,4250,4250,4250,4250,0
|
|
20230814,094800,11205345,4250,4250,4250,4250,0
|
|
20230814,094700,11205345,4250,4250,4250,4250,0
|
|
20230814,094600,11205345,4250,4250,4250,4250,0
|
|
20230814,094500,11205345,4250,4250,4250,4250,0
|
|
20230814,094400,11205345,4250,4250,4250,4250,0
|
|
20230814,094300,11205345,4250,4250,4250,4250,0
|
|
20230814,094200,11205345,4250,4250,4250,4250,0
|
|
20230814,094100,11205345,4250,4250,4250,4250,0
|
|
20230814,094000,11205345,4250,4250,4250,4250,0
|
|
20230814,093900,11205345,4250,4250,4250,4250,0
|
|
20230814,093800,11205345,4250,4250,4250,4250,0
|
|
20230814,093700,11205345,4250,4250,4250,4250,0
|
|
20230814,093600,11205345,4250,4250,4250,4250,0
|
|
20230814,093500,11205345,4250,4250,4250,4250,0
|
|
20230814,093400,11205345,4250,4250,4250,4250,0
|
|
20230814,093300,11205345,4250,4250,4250,4250,0
|
|
20230814,093200,11205345,4250,4250,4250,4250,0
|
|
20230814,093100,11205345,4250,4250,4250,4250,0
|
|
20230814,093000,11205345,4250,4285,4285,4250,595
|
|
20230814,092900,8664705,4285,4285,4285,4285,0
|
|
20230814,092800,8664705,4285,4285,4285,4285,0
|
|
20230814,092700,8664705,4285,4285,4285,4285,0
|
|
20230814,092600,8664705,4285,4285,4285,4285,0
|
|
20230814,092500,8664705,4285,4285,4285,4285,0
|
|
20230814,092400,8664705,4285,4285,4285,4285,23
|
|
20230814,092300,8566150,4300,4300,4300,4300,5
|
|
20230814,092200,8544650,4300,4300,4300,4300,0
|
|
20230814,092100,8544650,4300,4300,4300,4300,1
|
|
20230814,092000,8540350,4280,4280,4280,4280,0
|
|
20230814,091900,8540350,4280,4280,4280,4280,0
|
|
20230814,091800,8540350,4280,4280,4280,4280,0
|
|
20230814,091700,8540350,4280,4280,4280,4280,365
|
|
20230814,091600,6978150,4285,4300,4300,4285,403
|
|
20230814,091500,5251265,4305,4305,4305,4305,0
|
|
20230814,091400,5251265,4305,4305,4305,4305,0
|
|
20230814,091300,5251265,4305,4305,4305,4305,0
|
|
20230814,091200,5251265,4305,4305,4305,4305,0
|
|
20230814,091100,5251265,4305,4305,4305,4305,0
|
|
20230814,091000,5251265,4305,4310,4310,4305,2
|
|
20230814,090900,5242650,4315,4315,4315,4315,0
|
|
20230814,090800,5242650,4315,4315,4315,4315,0
|
|
20230814,090700,5242650,4315,4315,4315,4315,0
|
|
20230814,090600,5242650,4315,4315,4315,4315,0
|
|
20230814,090500,5242650,4315,4315,4315,4315,0
|
|
20230814,090400,5242650,4315,4315,4315,4315,0
|
|
20230814,090300,5242650,4315,4315,4315,4315,0
|
|
20230814,090200,5242650,4315,4305,4315,4305,500
|
|
20230814,090100,3086340,4275,4275,4275,4275,36
|
|
20230814,090000,2932440,4275,4305,4305,4275,682
|