620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191700,85966250,4360,4360,4360,4360,237
|
|
20230905,191600,85966250,4360,4360,4360,4360,0
|
|
20230905,191500,85966250,4360,4360,4360,4360,0
|
|
20230905,191400,85966250,4360,4360,4360,4360,0
|
|
20230905,191300,85966250,4360,4360,4360,4360,0
|
|
20230905,191200,85966250,4360,4360,4360,4360,0
|
|
20230905,191100,85966250,4360,4360,4360,4360,0
|
|
20230905,191000,85966250,4360,4360,4360,4360,0
|
|
20230905,190900,85966250,4360,4360,4360,4360,0
|
|
20230905,190800,85966250,4360,4360,4360,4360,0
|
|
20230905,190700,85966250,4360,4360,4360,4360,0
|
|
20230905,190600,85966250,4360,4360,4360,4360,0
|
|
20230905,190500,85966250,4360,4360,4360,4360,0
|
|
20230905,190400,85966250,4360,4360,4360,4360,0
|
|
20230905,190300,85966250,4360,4360,4360,4360,0
|
|
20230905,190200,85966250,4360,4360,4360,4360,0
|
|
20230905,190100,85966250,4360,4360,4360,4360,0
|
|
20230905,190000,85966250,4360,4360,4360,4360,0
|
|
20230905,185900,85966250,4360,4360,4360,4360,0
|
|
20230905,185800,85966250,4360,4360,4360,4360,0
|
|
20230905,185700,85966250,4360,4360,4360,4360,0
|
|
20230905,185600,85966250,4360,4360,4360,4360,0
|
|
20230905,185500,85966250,4360,4360,4360,4360,0
|
|
20230905,185400,85966250,4360,4360,4360,4360,0
|
|
20230905,185300,85966250,4360,4360,4360,4360,0
|
|
20230905,185200,85966250,4360,4360,4360,4360,0
|
|
20230905,185100,85966250,4360,4360,4360,4360,0
|
|
20230905,185000,85966250,4360,4360,4360,4360,0
|
|
20230905,184900,85966250,4360,4360,4360,4360,0
|
|
20230905,184800,85966250,4360,4360,4360,4360,0
|
|
20230905,184700,85966250,4360,4360,4360,4360,237
|
|
20230905,184600,85966250,4360,4360,4360,4360,0
|
|
20230905,184500,85966250,4360,4360,4360,4360,0
|
|
20230905,184400,85966250,4360,4360,4360,4360,0
|
|
20230905,184300,85966250,4360,4360,4360,4360,0
|
|
20230905,184200,85966250,4360,4360,4360,4360,0
|
|
20230905,184100,85966250,4360,4360,4360,4360,0
|
|
20230905,184000,85966250,4360,4360,4360,4360,0
|
|
20230905,183900,85966250,4360,4360,4360,4360,0
|
|
20230905,183800,85966250,4360,4360,4360,4360,0
|
|
20230905,183700,85966250,4360,4360,4360,4360,0
|
|
20230905,183600,85966250,4360,4360,4360,4360,0
|
|
20230905,183500,85966250,4360,4360,4360,4360,0
|
|
20230905,183400,85966250,4360,4360,4360,4360,0
|
|
20230905,183300,85966250,4360,4360,4360,4360,0
|
|
20230905,183200,85966250,4360,4360,4360,4360,0
|
|
20230905,183100,85966250,4360,4360,4360,4360,0
|
|
20230905,183000,85966250,4360,4360,4360,4360,0
|
|
20230905,182900,85966250,4360,4360,4360,4360,0
|
|
20230905,182800,85966250,4360,4360,4360,4360,0
|
|
20230905,182700,85966250,4360,4360,4360,4360,0
|
|
20230905,182600,85966250,4360,4360,4360,4360,0
|
|
20230905,182500,85966250,4360,4360,4360,4360,0
|
|
20230905,182400,85966250,4360,4360,4360,4360,0
|
|
20230905,182300,85966250,4360,4360,4360,4360,0
|
|
20230905,182200,85966250,4360,4360,4360,4360,0
|
|
20230905,182100,85966250,4360,4360,4360,4360,0
|
|
20230905,182000,85966250,4360,4360,4360,4360,0
|
|
20230905,181900,85966250,4360,4360,4360,4360,0
|
|
20230905,181800,85966250,4360,4360,4360,4360,0
|
|
20230905,181700,85966250,4360,4360,4360,4360,237
|
|
20230905,181600,85966250,4360,4360,4360,4360,0
|
|
20230905,181500,85966250,4360,4360,4360,4360,0
|
|
20230905,181400,85966250,4360,4360,4360,4360,0
|
|
20230905,181300,85966250,4360,4360,4360,4360,0
|
|
20230905,181200,85966250,4360,4360,4360,4360,0
|
|
20230905,181100,85966250,4360,4360,4360,4360,0
|
|
20230905,181000,85966250,4360,4360,4360,4360,0
|
|
20230905,180900,85966250,4360,4360,4360,4360,0
|
|
20230905,180800,85966250,4360,4360,4360,4360,0
|
|
20230905,180700,85966250,4360,4360,4360,4360,0
|
|
20230905,180600,85966250,4360,4360,4360,4360,0
|
|
20230905,180500,85966250,4360,4360,4360,4360,0
|
|
20230905,180400,85966250,4360,4360,4360,4360,0
|
|
20230905,180300,85966250,4360,4360,4360,4360,0
|
|
20230905,180200,85966250,4360,4360,4360,4360,0
|
|
20230905,180100,85966250,4360,4360,4360,4360,0
|
|
20230905,180000,85966250,4360,4360,4360,4360,0
|
|
20230905,175900,85966250,4360,4360,4360,4360,0
|
|
20230905,175800,85966250,4360,4360,4360,4360,0
|
|
20230905,175700,85966250,4360,4360,4360,4360,0
|
|
20230905,175600,85966250,4360,4360,4360,4360,0
|
|
20230905,175500,85966250,4360,4360,4360,4360,0
|
|
20230905,175400,85966250,4360,4360,4360,4360,0
|
|
20230905,175300,85966250,4360,4360,4360,4360,0
|
|
20230905,175200,85966250,4360,4360,4360,4360,0
|
|
20230905,175100,85966250,4360,4360,4360,4360,0
|
|
20230905,175000,85966250,4360,4360,4360,4360,0
|
|
20230905,174900,85966250,4360,4360,4360,4360,0
|
|
20230905,174800,85966250,4360,4360,4360,4360,0
|
|
20230905,174700,85966250,4360,4360,4360,4360,237
|
|
20230905,174600,85966250,4360,4360,4360,4360,0
|
|
20230905,174500,85966250,4360,4360,4360,4360,0
|
|
20230905,174400,85966250,4360,4360,4360,4360,0
|
|
20230905,174300,85966250,4360,4360,4360,4360,0
|
|
20230905,174200,85966250,4360,4360,4360,4360,0
|
|
20230905,174100,85966250,4360,4360,4360,4360,0
|
|
20230905,174000,85966250,4360,4360,4360,4360,0
|
|
20230905,173900,85966250,4360,4360,4360,4360,0
|
|
20230905,173800,85966250,4360,4360,4360,4360,0
|
|
20230905,173700,85966250,4360,4360,4360,4360,0
|
|
20230905,173600,85966250,4360,4360,4360,4360,0
|
|
20230905,173500,85966250,4360,4360,4360,4360,0
|
|
20230905,173400,85966250,4360,4360,4360,4360,0
|
|
20230905,173300,85966250,4360,4360,4360,4360,0
|
|
20230905,173200,85966250,4360,4360,4360,4360,0
|
|
20230905,173100,85966250,4360,4360,4360,4360,0
|
|
20230905,173000,85966250,4360,4360,4360,4360,0
|
|
20230905,172900,85966250,4360,4360,4360,4360,0
|
|
20230905,172800,85966250,4360,4360,4360,4360,0
|
|
20230905,172700,85966250,4360,4360,4360,4360,0
|
|
20230905,172600,85966250,4360,4360,4360,4360,0
|
|
20230905,172500,85966250,4360,4360,4360,4360,0
|
|
20230905,172400,85966250,4360,4360,4360,4360,0
|
|
20230905,172300,85966250,4360,4360,4360,4360,0
|
|
20230905,172200,85966250,4360,4360,4360,4360,0
|
|
20230905,172100,85966250,4360,4360,4360,4360,0
|
|
20230905,172000,85966250,4360,4360,4360,4360,0
|
|
20230905,171900,85966250,4360,4360,4360,4360,0
|
|
20230905,171800,85966250,4360,4360,4360,4360,0
|
|
20230905,171700,85966250,4360,4360,4360,4360,237
|
|
20230905,171600,85966250,4360,4360,4360,4360,0
|
|
20230905,171500,85966250,4360,4360,4360,4360,0
|
|
20230905,171400,85966250,4360,4360,4360,4360,0
|
|
20230905,171300,85966250,4360,4360,4360,4360,0
|
|
20230905,171200,85966250,4360,4360,4360,4360,0
|
|
20230905,171100,85966250,4360,4360,4360,4360,0
|
|
20230905,171000,85966250,4360,4360,4360,4360,0
|
|
20230905,170900,85966250,4360,4360,4360,4360,0
|
|
20230905,170800,85966250,4360,4360,4360,4360,0
|
|
20230905,170700,85966250,4360,4360,4360,4360,0
|
|
20230905,170600,85966250,4360,4360,4360,4360,0
|
|
20230905,170500,85966250,4360,4360,4360,4360,0
|
|
20230905,170400,85966250,4360,4360,4360,4360,0
|
|
20230905,170300,85966250,4360,4360,4360,4360,0
|
|
20230905,170200,85966250,4360,4360,4360,4360,0
|
|
20230905,170100,85966250,4360,4360,4360,4360,0
|
|
20230905,170000,85966250,4360,4360,4360,4360,0
|
|
20230905,165900,85966250,4360,4360,4360,4360,0
|
|
20230905,165800,85966250,4360,4360,4360,4360,0
|
|
20230905,165700,85966250,4360,4360,4360,4360,0
|
|
20230905,165600,85966250,4360,4360,4360,4360,0
|
|
20230905,165500,85966250,4360,4360,4360,4360,0
|
|
20230905,165400,85966250,4360,4360,4360,4360,0
|
|
20230905,165300,85966250,4360,4360,4360,4360,0
|
|
20230905,165200,85966250,4360,4360,4360,4360,0
|
|
20230905,165100,85966250,4360,4360,4360,4360,0
|
|
20230905,165000,85966250,4360,4360,4360,4360,0
|
|
20230905,164900,85966250,4360,4360,4360,4360,0
|
|
20230905,164800,85966250,4360,4360,4360,4360,0
|
|
20230905,164700,85966250,4360,4360,4360,4360,237
|
|
20230905,164600,85966250,4360,4360,4360,4360,0
|
|
20230905,164500,85966250,4360,4360,4360,4360,0
|
|
20230905,164400,85966250,4360,4360,4360,4360,0
|
|
20230905,164300,85966250,4360,4360,4360,4360,0
|
|
20230905,164200,85966250,4360,4360,4360,4360,0
|
|
20230905,164100,85966250,4360,4360,4360,4360,0
|
|
20230905,164000,85966250,4360,4360,4360,4360,0
|
|
20230905,163900,85966250,4360,4360,4360,4360,0
|
|
20230905,163800,85966250,4360,4360,4360,4360,0
|
|
20230905,163700,85966250,4360,4360,4360,4360,0
|
|
20230905,163600,85966250,4360,4360,4360,4360,0
|
|
20230905,163500,85966250,4360,4360,4360,4360,0
|
|
20230905,163400,85966250,4360,4360,4360,4360,0
|
|
20230905,163300,85966250,4360,4360,4360,4360,0
|
|
20230905,163200,85966250,4360,4360,4360,4360,0
|
|
20230905,163100,85966250,4360,4360,4360,4360,0
|
|
20230905,163000,85966250,4360,4360,4360,4360,0
|
|
20230905,162900,85966250,4360,4360,4360,4360,0
|
|
20230905,162800,85966250,4360,4360,4360,4360,0
|
|
20230905,162700,85966250,4360,4360,4360,4360,0
|
|
20230905,162600,85966250,4360,4360,4360,4360,0
|
|
20230905,162500,85966250,4360,4360,4360,4360,0
|
|
20230905,162400,85966250,4360,4360,4360,4360,0
|
|
20230905,162300,85966250,4360,4360,4360,4360,0
|
|
20230905,162200,85966250,4360,4360,4360,4360,0
|
|
20230905,162100,85966250,4360,4360,4360,4360,0
|
|
20230905,162000,85966250,4360,4360,4360,4360,0
|
|
20230905,161900,85966250,4360,4360,4360,4360,0
|
|
20230905,161800,85966250,4360,4360,4360,4360,0
|
|
20230905,161700,85966250,4360,4360,4360,4360,237
|
|
20230905,161600,85966250,4360,4360,4360,4360,0
|
|
20230905,161500,85966250,4360,4360,4360,4360,0
|
|
20230905,161400,85966250,4360,4360,4360,4360,0
|
|
20230905,161300,85966250,4360,4360,4360,4360,0
|
|
20230905,161200,85966250,4360,4360,4360,4360,0
|
|
20230905,161100,85966250,4360,4360,4360,4360,0
|
|
20230905,161000,85966250,4360,4360,4360,4360,0
|
|
20230905,160900,85966250,4360,4360,4360,4360,0
|
|
20230905,160800,85966250,4360,4360,4360,4360,0
|
|
20230905,160700,85966250,4360,4360,4360,4360,0
|
|
20230905,160600,85966250,4360,4360,4360,4360,0
|
|
20230905,160500,85966250,4360,4360,4360,4360,0
|
|
20230905,160400,85966250,4360,4360,4360,4360,0
|
|
20230905,160300,85966250,4360,4360,4360,4360,0
|
|
20230905,160200,85966250,4360,4360,4360,4360,0
|
|
20230905,160100,85966250,4360,4360,4360,4360,0
|
|
20230905,160000,85966250,4360,4360,4360,4360,0
|
|
20230905,155900,85966250,4360,4360,4360,4360,0
|
|
20230905,155800,85966250,4360,4360,4360,4360,0
|
|
20230905,155700,85966250,4360,4360,4360,4360,0
|
|
20230905,155600,85966250,4360,4360,4360,4360,0
|
|
20230905,155500,85966250,4360,4360,4360,4360,0
|
|
20230905,155400,85966250,4360,4360,4360,4360,0
|
|
20230905,155300,85966250,4360,4360,4360,4360,0
|
|
20230905,155200,85966250,4360,4360,4360,4360,0
|
|
20230905,155100,85966250,4360,4360,4360,4360,0
|
|
20230905,155000,85966250,4360,4360,4360,4360,0
|
|
20230905,154900,85966250,4360,4360,4360,4360,0
|
|
20230905,154800,85966250,4360,4360,4360,4360,0
|
|
20230905,154700,85966250,4360,4360,4360,4360,237
|
|
20230905,154600,85966250,4360,4360,4360,4360,0
|
|
20230905,154500,85966250,4360,4360,4360,4360,0
|
|
20230905,154400,85966250,4360,4360,4360,4360,0
|
|
20230905,154300,85966250,4360,4360,4360,4360,0
|
|
20230905,154200,85966250,4360,4360,4360,4360,0
|
|
20230905,154100,85966250,4360,4360,4360,4360,0
|
|
20230905,154000,85966250,4360,4360,4360,4360,0
|
|
20230905,153900,85966250,4360,4360,4360,4360,0
|
|
20230905,153800,85966250,4360,4360,4360,4360,0
|
|
20230905,153700,85966250,4360,4360,4360,4360,0
|
|
20230905,153600,85966250,4360,4360,4360,4360,0
|
|
20230905,153500,85966250,4360,4360,4360,4360,0
|
|
20230905,153400,85966250,4360,4360,4360,4360,0
|
|
20230905,153300,85966250,4360,4360,4360,4360,0
|
|
20230905,153200,85966250,4360,4360,4360,4360,0
|
|
20230905,153100,85966250,4360,4360,4360,4360,0
|
|
20230905,153000,85966250,4360,4360,4360,4360,237
|
|
20230905,152900,84932930,4360,4360,4360,4360,0
|
|
20230905,152800,84932930,4360,4360,4360,4360,0
|
|
20230905,152700,84932930,4360,4360,4360,4360,0
|
|
20230905,152600,84932930,4360,4360,4360,4360,0
|
|
20230905,152500,84932930,4360,4360,4360,4360,0
|
|
20230905,152400,84932930,4360,4360,4360,4360,0
|
|
20230905,152300,84932930,4360,4360,4360,4360,0
|
|
20230905,152200,84932930,4360,4360,4360,4360,0
|
|
20230905,152100,84932930,4360,4360,4360,4360,0
|
|
20230905,152000,84932930,4360,4360,4360,4360,0
|
|
20230905,151900,84932930,4360,4360,4360,4360,0
|
|
20230905,151800,84932930,4360,4360,4360,4360,1
|
|
20230905,151700,84928570,4345,4345,4345,4345,0
|
|
20230905,151600,84928570,4345,4345,4345,4345,14
|
|
20230905,151500,84867740,4360,4360,4360,4360,0
|
|
20230905,151400,84867740,4360,4360,4360,4360,10
|
|
20230905,151300,84824140,4360,4360,4360,4360,0
|
|
20230905,151200,84824140,4360,4360,4360,4360,1
|
|
20230905,151100,84819780,4355,4355,4355,4355,0
|
|
20230905,151000,84819780,4355,4355,4355,4355,0
|
|
20230905,150900,84819780,4355,4355,4355,4355,5
|
|
20230905,150800,84798005,4345,4345,4345,4345,60
|
|
20230905,150700,84537305,4355,4355,4355,4355,0
|
|
20230905,150600,84537305,4355,4355,4355,4355,100
|
|
20230905,150500,84101805,4355,4355,4355,4355,1
|
|
20230905,150400,84097450,4360,4360,4360,4360,0
|
|
20230905,150300,84097450,4360,4360,4360,4360,0
|
|
20230905,150200,84097450,4360,4360,4360,4360,0
|
|
20230905,150100,84097450,4360,4360,4360,4360,0
|
|
20230905,150000,84097450,4360,4360,4360,4360,1
|
|
20230905,145900,84093090,4355,4355,4355,4355,0
|
|
20230905,145800,84093090,4355,4355,4355,4355,0
|
|
20230905,145700,84093090,4355,4355,4355,4355,0
|
|
20230905,145600,84093090,4355,4355,4355,4355,129
|
|
20230905,145500,83531295,4355,4355,4355,4355,0
|
|
20230905,145400,83531295,4355,4355,4355,4355,0
|
|
20230905,145300,83531295,4355,4355,4355,4355,1
|
|
20230905,145200,83526940,4350,4350,4350,4350,0
|
|
20230905,145100,83526940,4350,4350,4350,4350,0
|
|
20230905,145000,83526940,4350,4350,4350,4350,1000
|
|
20230905,144900,79176940,4355,4355,4355,4355,0
|
|
20230905,144800,79176940,4355,4355,4355,4355,0
|
|
20230905,144700,79176940,4355,4355,4355,4355,0
|
|
20230905,144600,79176940,4355,4355,4355,4355,0
|
|
20230905,144500,79176940,4355,4355,4355,4355,0
|
|
20230905,144400,79176940,4355,4355,4355,4355,0
|
|
20230905,144300,79176940,4355,4355,4355,4355,0
|
|
20230905,144200,79176940,4355,4355,4355,4355,0
|
|
20230905,144100,79176940,4355,4355,4355,4355,0
|
|
20230905,144000,79176940,4355,4355,4355,4355,0
|
|
20230905,143900,79176940,4355,4355,4355,4355,0
|
|
20230905,143800,79176940,4355,4355,4355,4355,0
|
|
20230905,143700,79176940,4355,4355,4355,4355,12
|
|
20230905,143600,79124680,4350,4350,4350,4350,300
|
|
20230905,143500,77819680,4350,4350,4350,4350,0
|
|
20230905,143400,77819680,4350,4350,4350,4350,1
|
|
20230905,143300,77815330,4330,4330,4330,4330,0
|
|
20230905,143200,77815330,4330,4330,4330,4330,0
|
|
20230905,143100,77815330,4330,4330,4330,4330,0
|
|
20230905,143000,77815330,4330,4330,4330,4330,0
|
|
20230905,142900,77815330,4330,4330,4330,4330,0
|
|
20230905,142800,77815330,4330,4330,4330,4330,0
|
|
20230905,142700,77815330,4330,4330,4330,4330,0
|
|
20230905,142600,77815330,4330,4330,4330,4330,0
|
|
20230905,142500,77815330,4330,4330,4330,4330,0
|
|
20230905,142400,77815330,4330,4330,4330,4330,0
|
|
20230905,142300,77815330,4330,4330,4330,4330,0
|
|
20230905,142200,77815330,4330,4330,4330,4330,0
|
|
20230905,142100,77815330,4330,4330,4330,4330,0
|
|
20230905,142000,77815330,4330,4330,4330,4330,0
|
|
20230905,141900,77815330,4330,4330,4330,4330,0
|
|
20230905,141800,77815330,4330,4330,4330,4330,0
|
|
20230905,141700,77815330,4330,4330,4330,4330,0
|
|
20230905,141600,77815330,4330,4330,4330,4330,0
|
|
20230905,141500,77815330,4330,4330,4330,4330,0
|
|
20230905,141400,77815330,4330,4330,4330,4330,14
|
|
20230905,141300,77754710,4330,4330,4330,4330,6
|
|
20230905,141200,77728730,4330,4330,4330,4330,0
|
|
20230905,141100,77728730,4330,4330,4330,4330,0
|
|
20230905,141000,77728730,4330,4330,4330,4330,4
|
|
20230905,140900,77711410,4330,4330,4330,4330,0
|
|
20230905,140800,77711410,4330,4330,4330,4330,0
|
|
20230905,140700,77711410,4330,4330,4330,4330,0
|
|
20230905,140600,77711410,4330,4330,4330,4330,0
|
|
20230905,140500,77711410,4330,4330,4330,4330,0
|
|
20230905,140400,77711410,4330,4330,4330,4330,0
|
|
20230905,140300,77711410,4330,4330,4330,4330,0
|
|
20230905,140200,77711410,4330,4330,4330,4330,230
|
|
20230905,140100,76715510,4330,4330,4330,4330,0
|
|
20230905,140000,76715510,4330,4330,4330,4330,10
|
|
20230905,135900,76672210,4330,4330,4330,4330,0
|
|
20230905,135800,76672210,4330,4330,4330,4330,19
|
|
20230905,135700,76589940,4330,4330,4330,4330,0
|
|
20230905,135600,76589940,4330,4330,4330,4330,0
|
|
20230905,135500,76589940,4330,4330,4330,4330,0
|
|
20230905,135400,76589940,4330,4330,4330,4330,0
|
|
20230905,135300,76589940,4330,4330,4330,4330,0
|
|
20230905,135200,76589940,4330,4330,4330,4330,0
|
|
20230905,135100,76589940,4330,4330,4330,4330,0
|
|
20230905,135000,76589940,4330,4330,4330,4330,0
|
|
20230905,134900,76589940,4330,4330,4330,4330,0
|
|
20230905,134800,76589940,4330,4330,4330,4330,0
|
|
20230905,134700,76589940,4330,4330,4330,4330,0
|
|
20230905,134600,76589940,4330,4330,4330,4330,1
|
|
20230905,134500,76585610,4325,4325,4325,4325,0
|
|
20230905,134400,76585610,4325,4325,4325,4325,0
|
|
20230905,134300,76585610,4325,4325,4325,4325,0
|
|
20230905,134200,76585610,4325,4325,4325,4325,0
|
|
20230905,134100,76585610,4325,4325,4325,4325,0
|
|
20230905,134000,76585610,4325,4325,4325,4325,0
|
|
20230905,133900,76585610,4325,4325,4325,4325,0
|
|
20230905,133800,76585610,4325,4325,4325,4325,0
|
|
20230905,133700,76585610,4325,4325,4325,4325,0
|
|
20230905,133600,76585610,4325,4325,4325,4325,0
|
|
20230905,133500,76585610,4325,4325,4325,4325,0
|
|
20230905,133400,76585610,4325,4325,4325,4325,119
|
|
20230905,133300,76070935,4325,4325,4325,4325,0
|
|
20230905,133200,76070935,4325,4325,4325,4325,0
|
|
20230905,133100,76070935,4325,4325,4325,4325,0
|
|
20230905,133000,76070935,4325,4325,4325,4325,0
|
|
20230905,132900,76070935,4325,4325,4325,4325,19
|
|
20230905,132800,75988760,4325,4325,4325,4325,0
|
|
20230905,132700,75988760,4325,4325,4325,4325,0
|
|
20230905,132600,75988760,4325,4325,4325,4325,0
|
|
20230905,132500,75988760,4325,4325,4325,4325,0
|
|
20230905,132400,75988760,4325,4325,4325,4325,63
|
|
20230905,132300,75716285,4325,4325,4325,4325,0
|
|
20230905,132200,75716285,4325,4325,4325,4325,53
|
|
20230905,132100,75487060,4315,4315,4315,4315,1
|
|
20230905,132000,75482745,4315,4315,4315,4315,0
|
|
20230905,131900,75482745,4315,4315,4315,4315,0
|
|
20230905,131800,75482745,4315,4315,4315,4315,0
|
|
20230905,131700,75482745,4315,4315,4315,4315,0
|
|
20230905,131600,75482745,4315,4315,4315,4315,0
|
|
20230905,131500,75482745,4315,4315,4315,4315,0
|
|
20230905,131400,75482745,4315,4320,4320,4315,256
|
|
20230905,131300,74377570,4320,4320,4320,4320,0
|
|
20230905,131200,74377570,4320,4320,4320,4320,0
|
|
20230905,131100,74377570,4320,4320,4320,4320,0
|
|
20230905,131000,74377570,4320,4320,4320,4320,0
|
|
20230905,130900,74377570,4320,4320,4320,4320,0
|
|
20230905,130800,74377570,4320,4320,4320,4320,0
|
|
20230905,130700,74377570,4320,4325,4325,4320,150
|
|
20230905,130600,73729325,4325,4325,4325,4325,0
|
|
20230905,130500,73729325,4325,4325,4325,4325,0
|
|
20230905,130400,73729325,4325,4325,4325,4325,0
|
|
20230905,130300,73729325,4325,4325,4325,4325,0
|
|
20230905,130200,73729325,4325,4325,4325,4325,0
|
|
20230905,130100,73729325,4325,4325,4325,4325,0
|
|
20230905,130000,73729325,4325,4325,4325,4325,0
|
|
20230905,125900,73729325,4325,4325,4325,4325,10
|
|
20230905,125800,73686075,4325,4325,4325,4325,0
|
|
20230905,125700,73686075,4325,4325,4325,4325,0
|
|
20230905,125600,73686075,4325,4325,4325,4325,0
|
|
20230905,125500,73686075,4325,4325,4325,4325,0
|
|
20230905,125400,73686075,4325,4325,4325,4325,15
|
|
20230905,125300,73621200,4330,4330,4330,4330,0
|
|
20230905,125200,73621200,4330,4330,4330,4330,0
|
|
20230905,125100,73621200,4330,4330,4330,4330,0
|
|
20230905,125000,73621200,4330,4330,4330,4330,0
|
|
20230905,124900,73621200,4330,4330,4330,4330,0
|
|
20230905,124800,73621200,4330,4330,4330,4330,0
|
|
20230905,124700,73621200,4330,4330,4330,4330,0
|
|
20230905,124600,73621200,4330,4330,4330,4330,0
|
|
20230905,124500,73621200,4330,4330,4330,4330,0
|
|
20230905,124400,73621200,4330,4330,4330,4330,36
|
|
20230905,124300,73465320,4350,4350,4350,4350,0
|
|
20230905,124200,73465320,4350,4350,4350,4350,0
|
|
20230905,124100,73465320,4350,4350,4350,4350,0
|
|
20230905,124000,73465320,4350,4350,4350,4350,10
|
|
20230905,123900,73421820,4360,4360,4360,4360,16
|
|
20230905,123800,73352060,4360,4360,4360,4360,0
|
|
20230905,123700,73352060,4360,4360,4360,4360,0
|
|
20230905,123600,73352060,4360,4360,4360,4360,6
|
|
20230905,123500,73325900,4360,4360,4360,4360,0
|
|
20230905,123400,73325900,4360,4360,4360,4360,0
|
|
20230905,123300,73325900,4360,4360,4360,4360,0
|
|
20230905,123200,73325900,4360,4360,4360,4360,0
|
|
20230905,123100,73325900,4360,4360,4360,4360,0
|
|
20230905,123000,73325900,4360,4360,4360,4360,0
|
|
20230905,122900,73325900,4360,4360,4360,4360,0
|
|
20230905,122800,73325900,4360,4360,4360,4360,12
|
|
20230905,122700,73273580,4350,4350,4350,4350,12
|
|
20230905,122600,73221380,4350,4350,4350,4350,0
|
|
20230905,122500,73221380,4350,4350,4350,4350,0
|
|
20230905,122400,73221380,4350,4350,4350,4350,0
|
|
20230905,122300,73221380,4350,4350,4350,4350,0
|
|
20230905,122200,73221380,4350,4350,4350,4350,20
|
|
20230905,122100,73134380,4350,4350,4350,4350,0
|
|
20230905,122000,73134380,4350,4350,4350,4350,0
|
|
20230905,121900,73134380,4350,4350,4350,4350,0
|
|
20230905,121800,73134380,4350,4350,4350,4350,0
|
|
20230905,121700,73134380,4350,4350,4350,4350,0
|
|
20230905,121600,73134380,4350,4350,4350,4350,0
|
|
20230905,121500,73134380,4350,4350,4350,4350,10
|
|
20230905,121400,73090880,4340,4340,4340,4340,0
|
|
20230905,121300,73090880,4340,4320,4340,4320,10
|
|
20230905,121200,73047560,4310,4310,4310,4310,24
|
|
20230905,121100,72944120,4305,4305,4305,4305,0
|
|
20230905,121000,72944120,4305,4305,4305,4305,0
|
|
20230905,120900,72944120,4305,4315,4315,4305,30
|
|
20230905,120800,72814775,4320,4320,4320,4320,0
|
|
20230905,120700,72814775,4320,4320,4320,4320,0
|
|
20230905,120600,72814775,4320,4320,4320,4320,0
|
|
20230905,120500,72814775,4320,4320,4320,4320,0
|
|
20230905,120400,72814775,4320,4320,4320,4320,220
|
|
20230905,120300,71864375,4320,4320,4320,4320,0
|
|
20230905,120200,71864375,4320,4320,4320,4320,0
|
|
20230905,120100,71864375,4320,4320,4320,4320,0
|
|
20230905,120000,71864375,4320,4320,4320,4320,0
|
|
20230905,115900,71864375,4320,4320,4320,4320,6
|
|
20230905,115800,71838455,4320,4320,4320,4320,0
|
|
20230905,115700,71838455,4320,4320,4320,4320,0
|
|
20230905,115600,71838455,4320,4320,4320,4320,0
|
|
20230905,115500,71838455,4320,4320,4320,4320,0
|
|
20230905,115400,71838455,4320,4320,4320,4320,0
|
|
20230905,115300,71838455,4320,4320,4320,4320,0
|
|
20230905,115200,71838455,4320,4320,4320,4320,0
|
|
20230905,115100,71838455,4320,4320,4320,4320,0
|
|
20230905,115000,71838455,4320,4320,4320,4320,0
|
|
20230905,114900,71838455,4320,4320,4320,4320,2
|
|
20230905,114800,71829815,4320,4320,4320,4320,0
|
|
20230905,114700,71829815,4320,4320,4320,4320,0
|
|
20230905,114600,71829815,4320,4320,4320,4320,0
|
|
20230905,114500,71829815,4320,4320,4320,4320,0
|
|
20230905,114400,71829815,4320,4320,4320,4320,151
|
|
20230905,114300,71177495,4320,4320,4320,4320,0
|
|
20230905,114200,71177495,4320,4320,4320,4320,0
|
|
20230905,114100,71177495,4320,4320,4320,4320,0
|
|
20230905,114000,71177495,4320,4320,4320,4320,0
|
|
20230905,113900,71177495,4320,4320,4320,4320,0
|
|
20230905,113800,71177495,4320,4320,4320,4320,0
|
|
20230905,113700,71177495,4320,4320,4320,4320,0
|
|
20230905,113600,71177495,4320,4320,4320,4320,5
|
|
20230905,113500,71155895,4320,4320,4320,4320,0
|
|
20230905,113400,71155895,4320,4320,4320,4320,5
|
|
20230905,113300,71134295,4320,4320,4320,4320,0
|
|
20230905,113200,71134295,4320,4320,4320,4320,1
|
|
20230905,113100,71129975,4320,4320,4320,4320,0
|
|
20230905,113000,71129975,4320,4320,4320,4320,0
|
|
20230905,112900,71129975,4320,4320,4320,4320,0
|
|
20230905,112800,71129975,4320,4320,4320,4320,0
|
|
20230905,112700,71129975,4320,4320,4320,4320,0
|
|
20230905,112600,71129975,4320,4320,4320,4320,0
|
|
20230905,112500,71129975,4320,4320,4320,4320,0
|
|
20230905,112400,71129975,4320,4320,4320,4320,0
|
|
20230905,112300,71129975,4320,4315,4320,4315,100
|
|
20230905,112200,70698205,4320,4320,4320,4320,0
|
|
20230905,112100,70698205,4320,4320,4320,4320,1
|
|
20230905,112000,70693885,4320,4320,4320,4320,0
|
|
20230905,111900,70693885,4320,4315,4320,4315,100
|
|
20230905,111800,70261945,4320,4320,4320,4320,0
|
|
20230905,111700,70261945,4320,4320,4320,4320,0
|
|
20230905,111600,70261945,4320,4320,4320,4320,0
|
|
20230905,111500,70261945,4320,4320,4320,4320,1
|
|
20230905,111400,70257625,4295,4295,4295,4295,0
|
|
20230905,111300,70257625,4295,4295,4295,4295,0
|
|
20230905,111200,70257625,4295,4295,4295,4295,0
|
|
20230905,111100,70257625,4295,4295,4295,4295,0
|
|
20230905,111000,70257625,4295,4295,4295,4295,0
|
|
20230905,110900,70257625,4295,4295,4295,4295,0
|
|
20230905,110800,70257625,4295,4295,4295,4295,0
|
|
20230905,110700,70257625,4295,4295,4295,4295,0
|
|
20230905,110600,70257625,4295,4295,4295,4295,0
|
|
20230905,110500,70257625,4295,4295,4295,4295,0
|
|
20230905,110400,70257625,4295,4295,4295,4295,80
|
|
20230905,110300,69914025,4290,4290,4290,4290,0
|
|
20230905,110200,69914025,4290,4305,4305,4290,765
|
|
20230905,110100,66631290,4295,4295,4295,4295,0
|
|
20230905,110000,66631290,4295,4295,4295,4295,0
|
|
20230905,105900,66631290,4295,4295,4295,4295,0
|
|
20230905,105800,66631290,4295,4295,4295,4295,0
|
|
20230905,105700,66631290,4295,4295,4295,4295,0
|
|
20230905,105600,66631290,4295,4295,4295,4295,0
|
|
20230905,105500,66631290,4295,4295,4295,4295,0
|
|
20230905,105400,66631290,4295,4295,4295,4295,0
|
|
20230905,105300,66631290,4295,4295,4295,4295,0
|
|
20230905,105200,66631290,4295,4295,4295,4295,0
|
|
20230905,105100,66631290,4295,4295,4295,4295,0
|
|
20230905,105000,66631290,4295,4335,4335,4295,1050
|
|
20230905,104900,62114060,4330,4330,4330,4330,7
|
|
20230905,104800,62083750,4330,4330,4330,4330,1
|
|
20230905,104700,62079420,4300,4300,4300,4300,0
|
|
20230905,104600,62079420,4300,4300,4300,4300,0
|
|
20230905,104500,62079420,4300,4300,4300,4300,0
|
|
20230905,104400,62079420,4300,4300,4300,4300,0
|
|
20230905,104300,62079420,4300,4300,4300,4300,0
|
|
20230905,104200,62079420,4300,4300,4300,4300,0
|
|
20230905,104100,62079420,4300,4300,4300,4300,0
|
|
20230905,104000,62079420,4300,4320,4320,4300,500
|
|
20230905,103900,59924815,4305,4305,4305,4305,0
|
|
20230905,103800,59924815,4305,4305,4305,4305,0
|
|
20230905,103700,59924815,4305,4305,4305,4305,0
|
|
20230905,103600,59924815,4305,4305,4305,4305,0
|
|
20230905,103500,59924815,4305,4305,4305,4305,0
|
|
20230905,103400,59924815,4305,4325,4325,4305,137
|
|
20230905,103300,59334700,4380,4360,4380,4360,20
|
|
20230905,103200,59247235,4360,4360,4360,4360,30
|
|
20230905,103100,59116435,4360,4360,4360,4360,0
|
|
20230905,103000,59116435,4360,4360,4360,4360,0
|
|
20230905,102900,59116435,4360,4360,4360,4360,0
|
|
20230905,102800,59116435,4360,4360,4360,4360,0
|
|
20230905,102700,59116435,4360,4345,4360,4345,338
|
|
20230905,102600,57645680,4345,4345,4345,4345,0
|
|
20230905,102500,57645680,4345,4345,4345,4345,0
|
|
20230905,102400,57645680,4345,4330,4345,4330,17
|
|
20230905,102300,57571890,4295,4295,4295,4295,0
|
|
20230905,102200,57571890,4295,4295,4295,4295,0
|
|
20230905,102100,57571890,4295,4305,4305,4295,74
|
|
20230905,102000,57253960,4300,4300,4300,4300,0
|
|
20230905,101900,57253960,4300,4335,4335,4300,485
|
|
20230905,101800,55166390,4335,4330,4335,4330,4
|
|
20230905,101700,55149055,4330,4345,4345,4330,40
|
|
20230905,101600,54975565,4380,4330,4380,4330,920
|
|
20230905,101500,50967340,4300,4300,4300,4300,0
|
|
20230905,101400,50967340,4300,4300,4300,4300,0
|
|
20230905,101300,50967340,4300,4300,4300,4300,0
|
|
20230905,101200,50967340,4300,4300,4300,4300,0
|
|
20230905,101100,50967340,4300,4300,4300,4300,0
|
|
20230905,101000,50967340,4300,4300,4300,4300,1000
|
|
20230905,100900,46667340,4300,4300,4300,4300,0
|
|
20230905,100800,46667340,4300,4300,4300,4300,0
|
|
20230905,100700,46667340,4300,4300,4300,4300,0
|
|
20230905,100600,46667340,4300,4300,4300,4300,0
|
|
20230905,100500,46667340,4300,4300,4300,4300,0
|
|
20230905,100400,46667340,4300,4300,4300,4300,0
|
|
20230905,100300,46667340,4300,4300,4300,4300,0
|
|
20230905,100200,46667340,4300,4300,4300,4300,0
|
|
20230905,100100,46667340,4300,4310,4310,4300,523
|
|
20230905,100000,44418360,4310,4315,4315,4310,479
|
|
20230905,095900,42351485,4315,4315,4315,4315,4
|
|
20230905,095800,42334225,4315,4315,4315,4315,0
|
|
20230905,095700,42334225,4315,4315,4315,4315,47
|
|
20230905,095600,42131420,4315,4315,4315,4315,0
|
|
20230905,095500,42131420,4315,4315,4315,4315,101
|
|
20230905,095400,41695605,4315,4325,4325,4315,500
|
|
20230905,095300,39536155,4325,4325,4325,4325,0
|
|
20230905,095200,39536155,4325,4325,4325,4325,0
|
|
20230905,095100,39536155,4325,4325,4325,4325,500
|
|
20230905,095000,37373655,4325,4325,4325,4325,10
|
|
20230905,094900,37330405,4325,4325,4325,4325,0
|
|
20230905,094800,37330405,4325,4325,4325,4325,0
|
|
20230905,094700,37330405,4325,4325,4325,4325,180
|
|
20230905,094600,36551905,4325,4325,4325,4325,0
|
|
20230905,094500,36551905,4325,4325,4325,4325,1062
|
|
20230905,094400,31958755,4325,4325,4325,4325,0
|
|
20230905,094300,31958755,4325,4325,4325,4325,0
|
|
20230905,094200,31958755,4325,4325,4325,4325,0
|
|
20230905,094100,31958755,4325,4325,4325,4325,0
|
|
20230905,094000,31958755,4325,4325,4325,4325,0
|
|
20230905,093900,31958755,4325,4325,4325,4325,0
|
|
20230905,093800,31958755,4325,4325,4325,4325,169
|
|
20230905,093700,31227830,4325,4330,4330,4325,1097
|
|
20230905,093600,26482820,4350,4350,4350,4350,2
|
|
20230905,093500,26474120,4330,4330,4330,4330,0
|
|
20230905,093400,26474120,4330,4330,4330,4330,0
|
|
20230905,093300,26474120,4330,4330,4330,4330,0
|
|
20230905,093200,26474120,4330,4330,4330,4330,1
|
|
20230905,093100,26469790,4330,4330,4330,4330,118
|
|
20230905,093000,25958850,4330,4330,4330,4330,1082
|
|
20230905,092900,21273790,4325,4325,4325,4325,0
|
|
20230905,092800,21273790,4325,4325,4325,4325,0
|
|
20230905,092700,21273790,4325,4325,4325,4325,0
|
|
20230905,092600,21273790,4325,4325,4325,4325,0
|
|
20230905,092500,21273790,4325,4325,4325,4325,0
|
|
20230905,092400,21273790,4325,4325,4325,4325,0
|
|
20230905,092300,21273790,4325,4325,4325,4325,550
|
|
20230905,092200,18895040,4320,4320,4320,4320,0
|
|
20230905,092100,18895040,4320,4355,4355,4320,21
|
|
20230905,092000,18804170,4360,4360,4360,4360,0
|
|
20230905,091900,18804170,4360,4360,4360,4360,9
|
|
20230905,091800,18764930,4360,4360,4360,4360,0
|
|
20230905,091700,18764930,4360,4360,4360,4360,0
|
|
20230905,091600,18764930,4360,4360,4360,4360,120
|
|
20230905,091500,18241730,4360,4360,4360,4360,1276
|
|
20230905,091400,12678370,4360,4360,4360,4360,583
|
|
20230905,091300,10136490,4360,4350,4360,4350,465
|
|
20230905,091200,8109100,4355,4355,4355,4355,1
|
|
20230905,091100,8104745,4360,4360,4360,4360,0
|
|
20230905,091000,8104745,4360,4360,4360,4360,0
|
|
20230905,090900,8104745,4360,4360,4360,4360,0
|
|
20230905,090800,8104745,4360,4360,4360,4360,0
|
|
20230905,090700,8104745,4360,4360,4360,4360,0
|
|
20230905,090600,8104745,4360,4360,4360,4360,0
|
|
20230905,090500,8104745,4360,4370,4370,4360,23
|
|
20230905,090400,8004345,4375,4375,4375,4375,143
|
|
20230905,090300,7378720,4380,4380,4380,4380,0
|
|
20230905,090200,7378720,4380,4380,4380,4380,75
|
|
20230905,090100,7050220,4370,4360,4370,4360,13
|
|
20230905,090000,6993440,4360,4360,4360,4360,1604
|