642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193900,73922410,4130,4130,4130,4130,299
|
|
20230901,193800,73922410,4130,4130,4130,4130,0
|
|
20230901,193700,73922410,4130,4130,4130,4130,0
|
|
20230901,193600,73922410,4130,4130,4130,4130,0
|
|
20230901,193500,73922410,4130,4130,4130,4130,0
|
|
20230901,193400,73922410,4130,4130,4130,4130,0
|
|
20230901,193300,73922410,4130,4130,4130,4130,0
|
|
20230901,193200,73922410,4130,4130,4130,4130,0
|
|
20230901,193100,73922410,4130,4130,4130,4130,0
|
|
20230901,193000,73922410,4130,4130,4130,4130,0
|
|
20230901,192900,73922410,4130,4130,4130,4130,0
|
|
20230901,192800,73922410,4130,4130,4130,4130,0
|
|
20230901,192700,73922410,4130,4130,4130,4130,0
|
|
20230901,192600,73922410,4130,4130,4130,4130,0
|
|
20230901,192500,73922410,4130,4130,4130,4130,0
|
|
20230901,192400,73922410,4130,4130,4130,4130,0
|
|
20230901,192300,73922410,4130,4130,4130,4130,0
|
|
20230901,192200,73922410,4130,4130,4130,4130,0
|
|
20230901,192100,73922410,4130,4130,4130,4130,0
|
|
20230901,192000,73922410,4130,4130,4130,4130,0
|
|
20230901,191900,73922410,4130,4130,4130,4130,0
|
|
20230901,191800,73922410,4130,4130,4130,4130,0
|
|
20230901,191700,73922410,4130,4130,4130,4130,0
|
|
20230901,191600,73922410,4130,4130,4130,4130,0
|
|
20230901,191500,73922410,4130,4130,4130,4130,0
|
|
20230901,191400,73922410,4130,4130,4130,4130,0
|
|
20230901,191300,73922410,4130,4130,4130,4130,0
|
|
20230901,191200,73922410,4130,4130,4130,4130,0
|
|
20230901,191100,73922410,4130,4130,4130,4130,0
|
|
20230901,191000,73922410,4130,4130,4130,4130,0
|
|
20230901,190900,73922410,4130,4130,4130,4130,299
|
|
20230901,190800,73922410,4130,4130,4130,4130,0
|
|
20230901,190700,73922410,4130,4130,4130,4130,0
|
|
20230901,190600,73922410,4130,4130,4130,4130,0
|
|
20230901,190500,73922410,4130,4130,4130,4130,0
|
|
20230901,190400,73922410,4130,4130,4130,4130,0
|
|
20230901,190300,73922410,4130,4130,4130,4130,0
|
|
20230901,190200,73922410,4130,4130,4130,4130,0
|
|
20230901,190100,73922410,4130,4130,4130,4130,0
|
|
20230901,190000,73922410,4130,4130,4130,4130,0
|
|
20230901,185900,73922410,4130,4130,4130,4130,0
|
|
20230901,185800,73922410,4130,4130,4130,4130,0
|
|
20230901,185700,73922410,4130,4130,4130,4130,0
|
|
20230901,185600,73922410,4130,4130,4130,4130,0
|
|
20230901,185500,73922410,4130,4130,4130,4130,0
|
|
20230901,185400,73922410,4130,4130,4130,4130,0
|
|
20230901,185300,73922410,4130,4130,4130,4130,0
|
|
20230901,185200,73922410,4130,4130,4130,4130,0
|
|
20230901,185100,73922410,4130,4130,4130,4130,0
|
|
20230901,185000,73922410,4130,4130,4130,4130,0
|
|
20230901,184900,73922410,4130,4130,4130,4130,0
|
|
20230901,184800,73922410,4130,4130,4130,4130,0
|
|
20230901,184700,73922410,4130,4130,4130,4130,0
|
|
20230901,184600,73922410,4130,4130,4130,4130,0
|
|
20230901,184500,73922410,4130,4130,4130,4130,0
|
|
20230901,184400,73922410,4130,4130,4130,4130,0
|
|
20230901,184300,73922410,4130,4130,4130,4130,0
|
|
20230901,184200,73922410,4130,4130,4130,4130,0
|
|
20230901,184100,73922410,4130,4130,4130,4130,0
|
|
20230901,184000,73922410,4130,4130,4130,4130,0
|
|
20230901,183900,73922410,4130,4130,4130,4130,299
|
|
20230901,183800,73922410,4130,4130,4130,4130,0
|
|
20230901,183700,73922410,4130,4130,4130,4130,0
|
|
20230901,183600,73922410,4130,4130,4130,4130,0
|
|
20230901,183500,73922410,4130,4130,4130,4130,0
|
|
20230901,183400,73922410,4130,4130,4130,4130,0
|
|
20230901,183300,73922410,4130,4130,4130,4130,0
|
|
20230901,183200,73922410,4130,4130,4130,4130,0
|
|
20230901,183100,73922410,4130,4130,4130,4130,0
|
|
20230901,183000,73922410,4130,4130,4130,4130,0
|
|
20230901,182900,73922410,4130,4130,4130,4130,0
|
|
20230901,182800,73922410,4130,4130,4130,4130,0
|
|
20230901,182700,73922410,4130,4130,4130,4130,0
|
|
20230901,182600,73922410,4130,4130,4130,4130,0
|
|
20230901,182500,73922410,4130,4130,4130,4130,0
|
|
20230901,182400,73922410,4130,4130,4130,4130,0
|
|
20230901,182300,73922410,4130,4130,4130,4130,0
|
|
20230901,182200,73922410,4130,4130,4130,4130,0
|
|
20230901,182100,73922410,4130,4130,4130,4130,0
|
|
20230901,182000,73922410,4130,4130,4130,4130,0
|
|
20230901,181900,73922410,4130,4130,4130,4130,0
|
|
20230901,181800,73922410,4130,4130,4130,4130,0
|
|
20230901,181700,73922410,4130,4130,4130,4130,0
|
|
20230901,181600,73922410,4130,4130,4130,4130,0
|
|
20230901,181500,73922410,4130,4130,4130,4130,0
|
|
20230901,181400,73922410,4130,4130,4130,4130,0
|
|
20230901,181300,73922410,4130,4130,4130,4130,0
|
|
20230901,181200,73922410,4130,4130,4130,4130,0
|
|
20230901,181100,73922410,4130,4130,4130,4130,0
|
|
20230901,181000,73922410,4130,4130,4130,4130,0
|
|
20230901,180900,73922410,4130,4130,4130,4130,299
|
|
20230901,180800,73922410,4130,4130,4130,4130,0
|
|
20230901,180700,73922410,4130,4130,4130,4130,0
|
|
20230901,180600,73922410,4130,4130,4130,4130,0
|
|
20230901,180500,73922410,4130,4130,4130,4130,0
|
|
20230901,180400,73922410,4130,4130,4130,4130,0
|
|
20230901,180300,73922410,4130,4130,4130,4130,0
|
|
20230901,180200,73922410,4130,4130,4130,4130,0
|
|
20230901,180100,73922410,4130,4130,4130,4130,0
|
|
20230901,180000,73922410,4130,4130,4130,4130,0
|
|
20230901,175900,73922410,4130,4130,4130,4130,0
|
|
20230901,175800,73922410,4130,4130,4130,4130,0
|
|
20230901,175700,73922410,4130,4130,4130,4130,0
|
|
20230901,175600,73922410,4130,4130,4130,4130,0
|
|
20230901,175500,73922410,4130,4130,4130,4130,0
|
|
20230901,175400,73922410,4130,4130,4130,4130,0
|
|
20230901,175300,73922410,4130,4130,4130,4130,0
|
|
20230901,175200,73922410,4130,4130,4130,4130,0
|
|
20230901,175100,73922410,4130,4130,4130,4130,0
|
|
20230901,175000,73922410,4130,4130,4130,4130,0
|
|
20230901,174900,73922410,4130,4130,4130,4130,0
|
|
20230901,174800,73922410,4130,4130,4130,4130,0
|
|
20230901,174700,73922410,4130,4130,4130,4130,0
|
|
20230901,174600,73922410,4130,4130,4130,4130,0
|
|
20230901,174500,73922410,4130,4130,4130,4130,0
|
|
20230901,174400,73922410,4130,4130,4130,4130,0
|
|
20230901,174300,73922410,4130,4130,4130,4130,0
|
|
20230901,174200,73922410,4130,4130,4130,4130,0
|
|
20230901,174100,73922410,4130,4130,4130,4130,0
|
|
20230901,174000,73922410,4130,4130,4130,4130,0
|
|
20230901,173900,73922410,4130,4130,4130,4130,299
|
|
20230901,173800,73922410,4130,4130,4130,4130,0
|
|
20230901,173700,73922410,4130,4130,4130,4130,0
|
|
20230901,173600,73922410,4130,4130,4130,4130,0
|
|
20230901,173500,73922410,4130,4130,4130,4130,0
|
|
20230901,173400,73922410,4130,4130,4130,4130,0
|
|
20230901,173300,73922410,4130,4130,4130,4130,0
|
|
20230901,173200,73922410,4130,4130,4130,4130,0
|
|
20230901,173100,73922410,4130,4130,4130,4130,0
|
|
20230901,173000,73922410,4130,4130,4130,4130,0
|
|
20230901,172900,73922410,4130,4130,4130,4130,0
|
|
20230901,172800,73922410,4130,4130,4130,4130,0
|
|
20230901,172700,73922410,4130,4130,4130,4130,0
|
|
20230901,172600,73922410,4130,4130,4130,4130,0
|
|
20230901,172500,73922410,4130,4130,4130,4130,0
|
|
20230901,172400,73922410,4130,4130,4130,4130,0
|
|
20230901,172300,73922410,4130,4130,4130,4130,0
|
|
20230901,172200,73922410,4130,4130,4130,4130,0
|
|
20230901,172100,73922410,4130,4130,4130,4130,0
|
|
20230901,172000,73922410,4130,4130,4130,4130,0
|
|
20230901,171900,73922410,4130,4130,4130,4130,0
|
|
20230901,171800,73922410,4130,4130,4130,4130,0
|
|
20230901,171700,73922410,4130,4130,4130,4130,0
|
|
20230901,171600,73922410,4130,4130,4130,4130,0
|
|
20230901,171500,73922410,4130,4130,4130,4130,0
|
|
20230901,171400,73922410,4130,4130,4130,4130,0
|
|
20230901,171300,73922410,4130,4130,4130,4130,0
|
|
20230901,171200,73922410,4130,4130,4130,4130,0
|
|
20230901,171100,73922410,4130,4130,4130,4130,0
|
|
20230901,171000,73922410,4130,4130,4130,4130,0
|
|
20230901,170900,73922410,4130,4130,4130,4130,299
|
|
20230901,170800,73922410,4130,4130,4130,4130,0
|
|
20230901,170700,73922410,4130,4130,4130,4130,0
|
|
20230901,170600,73922410,4130,4130,4130,4130,0
|
|
20230901,170500,73922410,4130,4130,4130,4130,0
|
|
20230901,170400,73922410,4130,4130,4130,4130,0
|
|
20230901,170300,73922410,4130,4130,4130,4130,0
|
|
20230901,170200,73922410,4130,4130,4130,4130,0
|
|
20230901,170100,73922410,4130,4130,4130,4130,0
|
|
20230901,170000,73922410,4130,4130,4130,4130,0
|
|
20230901,165900,73922410,4130,4130,4130,4130,0
|
|
20230901,165800,73922410,4130,4130,4130,4130,0
|
|
20230901,165700,73922410,4130,4130,4130,4130,0
|
|
20230901,165600,73922410,4130,4130,4130,4130,0
|
|
20230901,165500,73922410,4130,4130,4130,4130,0
|
|
20230901,165400,73922410,4130,4130,4130,4130,0
|
|
20230901,165300,73922410,4130,4130,4130,4130,0
|
|
20230901,165200,73922410,4130,4130,4130,4130,0
|
|
20230901,165100,73922410,4130,4130,4130,4130,0
|
|
20230901,165000,73922410,4130,4130,4130,4130,0
|
|
20230901,164900,73922410,4130,4130,4130,4130,0
|
|
20230901,164800,73922410,4130,4130,4130,4130,0
|
|
20230901,164700,73922410,4130,4130,4130,4130,0
|
|
20230901,164600,73922410,4130,4130,4130,4130,0
|
|
20230901,164500,73922410,4130,4130,4130,4130,0
|
|
20230901,164400,73922410,4130,4130,4130,4130,0
|
|
20230901,164300,73922410,4130,4130,4130,4130,0
|
|
20230901,164200,73922410,4130,4130,4130,4130,0
|
|
20230901,164100,73922410,4130,4130,4130,4130,0
|
|
20230901,164000,73922410,4130,4130,4130,4130,0
|
|
20230901,163900,73922410,4130,4130,4130,4130,299
|
|
20230901,163800,73922410,4130,4130,4130,4130,0
|
|
20230901,163700,73922410,4130,4130,4130,4130,0
|
|
20230901,163600,73922410,4130,4130,4130,4130,0
|
|
20230901,163500,73922410,4130,4130,4130,4130,0
|
|
20230901,163400,73922410,4130,4130,4130,4130,0
|
|
20230901,163300,73922410,4130,4130,4130,4130,0
|
|
20230901,163200,73922410,4130,4130,4130,4130,0
|
|
20230901,163100,73922410,4130,4130,4130,4130,0
|
|
20230901,163000,73922410,4130,4130,4130,4130,0
|
|
20230901,162900,73922410,4130,4130,4130,4130,0
|
|
20230901,162800,73922410,4130,4130,4130,4130,0
|
|
20230901,162700,73922410,4130,4130,4130,4130,0
|
|
20230901,162600,73922410,4130,4130,4130,4130,0
|
|
20230901,162500,73922410,4130,4130,4130,4130,0
|
|
20230901,162400,73922410,4130,4130,4130,4130,0
|
|
20230901,162300,73922410,4130,4130,4130,4130,0
|
|
20230901,162200,73922410,4130,4130,4130,4130,0
|
|
20230901,162100,73922410,4130,4130,4130,4130,0
|
|
20230901,162000,73922410,4130,4130,4130,4130,0
|
|
20230901,161900,73922410,4130,4130,4130,4130,0
|
|
20230901,161800,73922410,4130,4130,4130,4130,0
|
|
20230901,161700,73922410,4130,4130,4130,4130,0
|
|
20230901,161600,73922410,4130,4130,4130,4130,0
|
|
20230901,161500,73922410,4130,4130,4130,4130,0
|
|
20230901,161400,73922410,4130,4130,4130,4130,0
|
|
20230901,161300,73922410,4130,4130,4130,4130,0
|
|
20230901,161200,73922410,4130,4130,4130,4130,0
|
|
20230901,161100,73922410,4130,4130,4130,4130,0
|
|
20230901,161000,73922410,4130,4130,4130,4130,0
|
|
20230901,160900,73922410,4130,4130,4130,4130,299
|
|
20230901,160800,73922410,4130,4130,4130,4130,0
|
|
20230901,160700,73922410,4130,4130,4130,4130,0
|
|
20230901,160600,73922410,4130,4130,4130,4130,0
|
|
20230901,160500,73922410,4130,4130,4130,4130,0
|
|
20230901,160400,73922410,4130,4130,4130,4130,0
|
|
20230901,160300,73922410,4130,4130,4130,4130,0
|
|
20230901,160200,73922410,4130,4130,4130,4130,0
|
|
20230901,160100,73922410,4130,4130,4130,4130,0
|
|
20230901,160000,73922410,4130,4130,4130,4130,0
|
|
20230901,155900,73922410,4130,4130,4130,4130,0
|
|
20230901,155800,73922410,4130,4130,4130,4130,0
|
|
20230901,155700,73922410,4130,4130,4130,4130,0
|
|
20230901,155600,73922410,4130,4130,4130,4130,0
|
|
20230901,155500,73922410,4130,4130,4130,4130,0
|
|
20230901,155400,73922410,4130,4130,4130,4130,0
|
|
20230901,155300,73922410,4130,4130,4130,4130,0
|
|
20230901,155200,73922410,4130,4130,4130,4130,0
|
|
20230901,155100,73922410,4130,4130,4130,4130,0
|
|
20230901,155000,73922410,4130,4130,4130,4130,0
|
|
20230901,154900,73922410,4130,4130,4130,4130,0
|
|
20230901,154800,73922410,4130,4130,4130,4130,0
|
|
20230901,154700,73922410,4130,4130,4130,4130,0
|
|
20230901,154600,73922410,4130,4130,4130,4130,0
|
|
20230901,154500,73922410,4130,4130,4130,4130,0
|
|
20230901,154400,73922410,4130,4130,4130,4130,0
|
|
20230901,154300,73922410,4130,4130,4130,4130,0
|
|
20230901,154200,73922410,4130,4130,4130,4130,0
|
|
20230901,154100,73922410,4130,4130,4130,4130,0
|
|
20230901,154000,73922410,4130,4130,4130,4130,0
|
|
20230901,153900,73922410,4130,4130,4130,4130,299
|
|
20230901,153800,73922410,4130,4130,4130,4130,0
|
|
20230901,153700,73922410,4130,4130,4130,4130,0
|
|
20230901,153600,73922410,4130,4130,4130,4130,0
|
|
20230901,153500,73922410,4130,4130,4130,4130,0
|
|
20230901,153400,73922410,4130,4130,4130,4130,0
|
|
20230901,153300,73922410,4130,4130,4130,4130,0
|
|
20230901,153200,73922410,4130,4130,4130,4130,0
|
|
20230901,153100,73922410,4130,4130,4130,4130,0
|
|
20230901,153000,73922410,4130,4130,4130,4130,299
|
|
20230901,152900,72687540,4120,4120,4120,4120,0
|
|
20230901,152800,72687540,4120,4120,4120,4120,0
|
|
20230901,152700,72687540,4120,4120,4120,4120,0
|
|
20230901,152600,72687540,4120,4120,4120,4120,0
|
|
20230901,152500,72687540,4120,4120,4120,4120,0
|
|
20230901,152400,72687540,4120,4120,4120,4120,0
|
|
20230901,152300,72687540,4120,4120,4120,4120,0
|
|
20230901,152200,72687540,4120,4120,4120,4120,0
|
|
20230901,152100,72687540,4120,4120,4120,4120,0
|
|
20230901,152000,72687540,4120,4120,4120,4120,0
|
|
20230901,151900,72687540,4120,4120,4120,4120,2
|
|
20230901,151800,72679300,4120,4105,4120,4100,598
|
|
20230901,151700,70224745,4120,4120,4120,4120,0
|
|
20230901,151600,70224745,4120,4115,4120,4100,862
|
|
20230901,151500,66689865,4120,4120,4120,4120,0
|
|
20230901,151400,66689865,4120,4120,4120,4120,0
|
|
20230901,151300,66689865,4120,4120,4120,4120,1
|
|
20230901,151200,66685745,4120,4120,4120,4120,0
|
|
20230901,151100,66685745,4120,4120,4120,4120,0
|
|
20230901,151000,66685745,4120,4120,4120,4120,0
|
|
20230901,150900,66685745,4120,4120,4120,4120,0
|
|
20230901,150800,66685745,4120,4120,4120,4120,3
|
|
20230901,150700,66673385,4115,4105,4120,4105,5
|
|
20230901,150600,66652835,4105,4110,4110,4105,348
|
|
20230901,150500,65224200,4120,4120,4120,4120,0
|
|
20230901,150400,65224200,4120,4120,4120,4120,0
|
|
20230901,150300,65224200,4120,4120,4120,4120,0
|
|
20230901,150200,65224200,4120,4120,4120,4120,0
|
|
20230901,150100,65224200,4120,4120,4120,4120,0
|
|
20230901,150000,65224200,4120,4120,4120,4120,0
|
|
20230901,145900,65224200,4120,4120,4120,4120,0
|
|
20230901,145800,65224200,4120,4120,4120,4120,0
|
|
20230901,145700,65224200,4120,4120,4120,4120,0
|
|
20230901,145600,65224200,4120,4120,4120,4120,0
|
|
20230901,145500,65224200,4120,4120,4120,4120,1
|
|
20230901,145400,65220080,4110,4110,4110,4110,1127
|
|
20230901,145300,60588110,4120,4115,4120,4115,122
|
|
20230901,145200,60086075,4115,4115,4115,4115,0
|
|
20230901,145100,60086075,4115,4115,4115,4115,32
|
|
20230901,145000,59954395,4120,4120,4120,4120,0
|
|
20230901,144900,59954395,4120,4120,4120,4120,0
|
|
20230901,144800,59954395,4120,4120,4120,4120,0
|
|
20230901,144700,59954395,4120,4120,4120,4120,1
|
|
20230901,144600,59950275,4120,4120,4120,4120,1
|
|
20230901,144500,59946155,4120,4120,4120,4120,0
|
|
20230901,144400,59946155,4120,4120,4120,4120,4
|
|
20230901,144300,59929675,4115,4115,4115,4115,0
|
|
20230901,144200,59929675,4115,4115,4115,4115,0
|
|
20230901,144100,59929675,4115,4115,4115,4115,0
|
|
20230901,144000,59929675,4115,4115,4115,4115,0
|
|
20230901,143900,59929675,4115,4115,4115,4115,0
|
|
20230901,143800,59929675,4115,4115,4115,4115,0
|
|
20230901,143700,59929675,4115,4115,4115,4115,0
|
|
20230901,143600,59929675,4115,4115,4115,4115,0
|
|
20230901,143500,59929675,4115,4115,4115,4115,105
|
|
20230901,143400,59497600,4130,4130,4130,4130,0
|
|
20230901,143300,59497600,4130,4130,4130,4130,0
|
|
20230901,143200,59497600,4130,4130,4130,4130,0
|
|
20230901,143100,59497600,4130,4130,4130,4130,0
|
|
20230901,143000,59497600,4130,4130,4130,4130,0
|
|
20230901,142900,59497600,4130,4130,4130,4130,0
|
|
20230901,142800,59497600,4130,4130,4130,4130,0
|
|
20230901,142700,59497600,4130,4130,4130,4130,0
|
|
20230901,142600,59497600,4130,4130,4130,4130,0
|
|
20230901,142500,59497600,4130,4130,4130,4130,0
|
|
20230901,142400,59497600,4130,4125,4130,4125,20
|
|
20230901,142300,59415090,4125,4125,4125,4125,0
|
|
20230901,142200,59415090,4125,4125,4125,4125,0
|
|
20230901,142100,59415090,4125,4125,4125,4125,0
|
|
20230901,142000,59415090,4125,4125,4125,4125,0
|
|
20230901,141900,59415090,4125,4125,4125,4125,0
|
|
20230901,141800,59415090,4125,4125,4125,4125,0
|
|
20230901,141700,59415090,4125,4125,4125,4125,0
|
|
20230901,141600,59415090,4125,4125,4125,4125,0
|
|
20230901,141500,59415090,4125,4125,4125,4125,0
|
|
20230901,141400,59415090,4125,4125,4125,4125,0
|
|
20230901,141300,59415090,4125,4125,4125,4125,0
|
|
20230901,141200,59415090,4125,4125,4125,4125,0
|
|
20230901,141100,59415090,4125,4125,4125,4125,0
|
|
20230901,141000,59415090,4125,4125,4125,4125,0
|
|
20230901,140900,59415090,4125,4125,4125,4125,0
|
|
20230901,140800,59415090,4125,4125,4125,4125,0
|
|
20230901,140700,59415090,4125,4125,4125,4125,2
|
|
20230901,140600,59406840,4115,4115,4115,4115,0
|
|
20230901,140500,59406840,4115,4115,4115,4115,12
|
|
20230901,140400,59357460,4130,4130,4130,4130,0
|
|
20230901,140300,59357460,4130,4130,4130,4130,0
|
|
20230901,140200,59357460,4130,4130,4130,4130,0
|
|
20230901,140100,59357460,4130,4130,4130,4130,0
|
|
20230901,140000,59357460,4130,4130,4130,4130,0
|
|
20230901,135900,59357460,4130,4130,4130,4130,0
|
|
20230901,135800,59357460,4130,4130,4130,4130,0
|
|
20230901,135700,59357460,4130,4130,4130,4130,0
|
|
20230901,135600,59357460,4130,4130,4130,4130,0
|
|
20230901,135500,59357460,4130,4130,4130,4130,0
|
|
20230901,135400,59357460,4130,4120,4130,4120,2
|
|
20230901,135300,59349210,4120,4115,4120,4115,407
|
|
20230901,135200,57672585,4115,4115,4115,4115,0
|
|
20230901,135100,57672585,4115,4115,4115,4115,157
|
|
20230901,135000,57026530,4115,4115,4115,4115,0
|
|
20230901,134900,57026530,4115,4120,4120,4115,473
|
|
20230901,134800,55080130,4125,4125,4125,4125,0
|
|
20230901,134700,55080130,4125,4125,4125,4125,0
|
|
20230901,134600,55080130,4125,4125,4125,4125,0
|
|
20230901,134500,55080130,4125,4125,4125,4125,0
|
|
20230901,134400,55080130,4125,4125,4125,4125,0
|
|
20230901,134300,55080130,4125,4125,4125,4125,0
|
|
20230901,134200,55080130,4125,4125,4125,4125,1
|
|
20230901,134100,55076005,4130,4130,4130,4130,0
|
|
20230901,134000,55076005,4130,4130,4130,4130,0
|
|
20230901,133900,55076005,4130,4130,4130,4130,1
|
|
20230901,133800,55071875,4125,4125,4125,4125,0
|
|
20230901,133700,55071875,4125,4125,4125,4125,0
|
|
20230901,133600,55071875,4125,4125,4125,4125,0
|
|
20230901,133500,55071875,4125,4125,4125,4125,0
|
|
20230901,133400,55071875,4125,4125,4125,4125,0
|
|
20230901,133300,55071875,4125,4125,4125,4125,0
|
|
20230901,133200,55071875,4125,4125,4125,4125,0
|
|
20230901,133100,55071875,4125,4125,4125,4125,0
|
|
20230901,133000,55071875,4125,4125,4125,4125,0
|
|
20230901,132900,55071875,4125,4125,4125,4125,25
|
|
20230901,132800,54968750,4125,4125,4125,4125,0
|
|
20230901,132700,54968750,4125,4125,4125,4125,0
|
|
20230901,132600,54968750,4125,4125,4125,4125,1
|
|
20230901,132500,54964625,4115,4120,4120,4115,9
|
|
20230901,132400,54927585,4125,4125,4125,4125,0
|
|
20230901,132300,54927585,4125,4125,4125,4125,0
|
|
20230901,132200,54927585,4125,4125,4125,4125,1
|
|
20230901,132100,54923460,4120,4120,4120,4120,0
|
|
20230901,132000,54923460,4120,4120,4120,4120,0
|
|
20230901,131900,54923460,4120,4130,4130,4120,3
|
|
20230901,131800,54911090,4125,4135,4135,4125,109
|
|
20230901,131700,54461440,4140,4140,4140,4140,0
|
|
20230901,131600,54461440,4140,4140,4140,4140,0
|
|
20230901,131500,54461440,4140,4140,4140,4140,1
|
|
20230901,131400,54457300,4140,4140,4140,4140,0
|
|
20230901,131300,54457300,4140,4135,4140,4135,2
|
|
20230901,131200,54449025,4140,4140,4140,4140,0
|
|
20230901,131100,54449025,4140,4140,4140,4140,0
|
|
20230901,131000,54449025,4140,4140,4140,4140,0
|
|
20230901,130900,54449025,4140,4140,4140,4140,0
|
|
20230901,130800,54449025,4140,4140,4140,4140,0
|
|
20230901,130700,54449025,4140,4140,4140,4140,0
|
|
20230901,130600,54449025,4140,4140,4140,4140,0
|
|
20230901,130500,54449025,4140,4140,4140,4140,0
|
|
20230901,130400,54449025,4140,4140,4140,4140,0
|
|
20230901,130300,54449025,4140,4140,4140,4140,0
|
|
20230901,130200,54449025,4140,4140,4140,4140,0
|
|
20230901,130100,54449025,4140,4140,4140,4140,0
|
|
20230901,130000,54449025,4140,4140,4140,4140,1
|
|
20230901,125900,54444885,4140,4140,4140,4140,0
|
|
20230901,125800,54444885,4140,4140,4140,4140,0
|
|
20230901,125700,54444885,4140,4140,4140,4140,0
|
|
20230901,125600,54444885,4140,4140,4140,4140,0
|
|
20230901,125500,54444885,4140,4140,4140,4140,0
|
|
20230901,125400,54444885,4140,4140,4140,4140,0
|
|
20230901,125300,54444885,4140,4140,4140,4140,0
|
|
20230901,125200,54444885,4140,4140,4140,4140,0
|
|
20230901,125100,54444885,4140,4140,4140,4140,0
|
|
20230901,125000,54444885,4140,4140,4140,4140,0
|
|
20230901,124900,54444885,4140,4140,4140,4140,0
|
|
20230901,124800,54444885,4140,4140,4140,4140,0
|
|
20230901,124700,54444885,4140,4140,4140,4140,0
|
|
20230901,124600,54444885,4140,4140,4140,4140,0
|
|
20230901,124500,54444885,4140,4140,4140,4140,0
|
|
20230901,124400,54444885,4140,4140,4140,4140,0
|
|
20230901,124300,54444885,4140,4140,4140,4140,0
|
|
20230901,124200,54444885,4140,4140,4140,4140,0
|
|
20230901,124100,54444885,4140,4140,4140,4140,0
|
|
20230901,124000,54444885,4140,4140,4140,4140,12
|
|
20230901,123900,54395205,4140,4140,4140,4140,0
|
|
20230901,123800,54395205,4140,4140,4140,4140,30
|
|
20230901,123700,54271005,4140,4140,4140,4140,1
|
|
20230901,123600,54266865,4135,4135,4135,4135,0
|
|
20230901,123500,54266865,4135,4135,4135,4135,0
|
|
20230901,123400,54266865,4135,4135,4135,4135,0
|
|
20230901,123300,54266865,4135,4140,4140,4135,3
|
|
20230901,123200,54254455,4125,4125,4125,4125,0
|
|
20230901,123100,54254455,4125,4125,4125,4125,0
|
|
20230901,123000,54254455,4125,4125,4125,4125,61
|
|
20230901,122900,54002830,4125,4125,4125,4125,0
|
|
20230901,122800,54002830,4125,4125,4125,4125,0
|
|
20230901,122700,54002830,4125,4125,4125,4125,0
|
|
20230901,122600,54002830,4125,4125,4125,4125,0
|
|
20230901,122500,54002830,4125,4125,4125,4125,0
|
|
20230901,122400,54002830,4125,4125,4125,4125,0
|
|
20230901,122300,54002830,4125,4125,4125,4125,1
|
|
20230901,122200,53998705,4125,4125,4125,4125,2
|
|
20230901,122100,53990455,4120,4120,4120,4120,0
|
|
20230901,122000,53990455,4120,4120,4120,4120,0
|
|
20230901,121900,53990455,4120,4120,4120,4120,0
|
|
20230901,121800,53990455,4120,4120,4120,4120,0
|
|
20230901,121700,53990455,4120,4120,4120,4120,0
|
|
20230901,121600,53990455,4120,4120,4120,4120,0
|
|
20230901,121500,53990455,4120,4120,4120,4120,0
|
|
20230901,121400,53990455,4120,4120,4120,4120,0
|
|
20230901,121300,53990455,4120,4120,4120,4120,0
|
|
20230901,121200,53990455,4120,4120,4120,4120,0
|
|
20230901,121100,53990455,4120,4120,4120,4120,0
|
|
20230901,121000,53990455,4120,4120,4120,4120,0
|
|
20230901,120900,53990455,4120,4115,4125,4115,759
|
|
20230901,120800,50863815,4120,4120,4120,4120,0
|
|
20230901,120700,50863815,4120,4120,4120,4120,0
|
|
20230901,120600,50863815,4120,4120,4120,4120,0
|
|
20230901,120500,50863815,4120,4120,4120,4120,28
|
|
20230901,120400,50748455,4120,4120,4120,4120,0
|
|
20230901,120300,50748455,4120,4120,4120,4120,0
|
|
20230901,120200,50748455,4120,4120,4120,4120,1
|
|
20230901,120100,50744335,4120,4120,4120,4120,0
|
|
20230901,120000,50744335,4120,4120,4120,4120,0
|
|
20230901,115900,50744335,4120,4120,4120,4120,0
|
|
20230901,115800,50744335,4120,4120,4120,4120,0
|
|
20230901,115700,50744335,4120,4120,4120,4120,0
|
|
20230901,115600,50744335,4120,4120,4120,4120,0
|
|
20230901,115500,50744335,4120,4120,4120,4120,0
|
|
20230901,115400,50744335,4120,4120,4120,4120,0
|
|
20230901,115300,50744335,4120,4120,4120,4120,0
|
|
20230901,115200,50744335,4120,4120,4120,4120,0
|
|
20230901,115100,50744335,4120,4120,4120,4120,0
|
|
20230901,115000,50744335,4120,4120,4120,4120,0
|
|
20230901,114900,50744335,4120,4120,4120,4120,0
|
|
20230901,114800,50744335,4120,4120,4120,4120,0
|
|
20230901,114700,50744335,4120,4120,4120,4120,0
|
|
20230901,114600,50744335,4120,4120,4120,4120,0
|
|
20230901,114500,50744335,4120,4120,4120,4120,1
|
|
20230901,114400,50740215,4120,4120,4120,4120,0
|
|
20230901,114300,50740215,4120,4120,4120,4120,0
|
|
20230901,114200,50740215,4120,4120,4120,4120,0
|
|
20230901,114100,50740215,4120,4120,4120,4120,0
|
|
20230901,114000,50740215,4120,4120,4120,4120,0
|
|
20230901,113900,50740215,4120,4120,4120,4120,0
|
|
20230901,113800,50740215,4120,4120,4120,4120,0
|
|
20230901,113700,50740215,4120,4120,4120,4120,2
|
|
20230901,113600,50731975,4120,4120,4120,4120,0
|
|
20230901,113500,50731975,4120,4120,4120,4120,0
|
|
20230901,113400,50731975,4120,4120,4120,4120,0
|
|
20230901,113300,50731975,4120,4120,4120,4120,0
|
|
20230901,113200,50731975,4120,4120,4120,4120,6
|
|
20230901,113100,50707255,4125,4120,4125,4120,17
|
|
20230901,113000,50637195,4120,4120,4120,4120,1
|
|
20230901,112900,50633075,4120,4120,4120,4120,0
|
|
20230901,112800,50633075,4120,4120,4120,4120,1
|
|
20230901,112700,50628955,4120,4120,4120,4120,0
|
|
20230901,112600,50628955,4120,4120,4120,4120,1
|
|
20230901,112500,50624835,4120,4120,4120,4120,0
|
|
20230901,112400,50624835,4120,4120,4120,4120,1
|
|
20230901,112300,50620715,4120,4120,4120,4120,0
|
|
20230901,112200,50620715,4120,4120,4120,4120,1
|
|
20230901,112100,50616595,4120,4120,4120,4120,0
|
|
20230901,112000,50616595,4120,4120,4120,4120,1
|
|
20230901,111900,50612475,4120,4120,4120,4120,1
|
|
20230901,111800,50608355,4120,4120,4120,4120,20
|
|
20230901,111700,50525955,4120,4120,4120,4120,1
|
|
20230901,111600,50521835,4120,4120,4120,4120,0
|
|
20230901,111500,50521835,4120,4120,4120,4120,1
|
|
20230901,111400,50517715,4120,4120,4120,4120,1
|
|
20230901,111300,50513595,4120,4120,4120,4120,1
|
|
20230901,111200,50509475,4120,4120,4120,4120,0
|
|
20230901,111100,50509475,4120,4120,4120,4120,1
|
|
20230901,111000,50505355,4120,4120,4120,4120,1
|
|
20230901,110900,50501235,4120,4120,4120,4120,0
|
|
20230901,110800,50501235,4120,4120,4120,4120,1
|
|
20230901,110700,50497115,4120,4120,4120,4120,0
|
|
20230901,110600,50497115,4120,4120,4120,4120,1
|
|
20230901,110500,50492995,4120,4120,4120,4120,0
|
|
20230901,110400,50492995,4120,4130,4130,4120,487
|
|
20230901,110300,48486535,4130,4130,4130,4130,0
|
|
20230901,110200,48486535,4130,4130,4130,4130,1
|
|
20230901,110100,48482405,4125,4125,4125,4125,1
|
|
20230901,110000,48478280,4125,4125,4125,4125,0
|
|
20230901,105900,48478280,4125,4115,4125,4115,523
|
|
20230901,105800,46326125,4115,4115,4115,4115,0
|
|
20230901,105700,46326125,4115,4115,4115,4115,1
|
|
20230901,105600,46322010,4115,4115,4115,4115,0
|
|
20230901,105500,46322010,4115,4115,4115,4115,51
|
|
20230901,105400,46112145,4115,4115,4115,4115,0
|
|
20230901,105300,46112145,4115,4115,4115,4115,11
|
|
20230901,105200,46066880,4115,4115,4115,4115,1
|
|
20230901,105100,46062765,4115,4115,4115,4110,128
|
|
20230901,105000,45536240,4120,4140,4140,4120,1001
|
|
20230901,104900,41412025,4140,4140,4140,4140,0
|
|
20230901,104800,41412025,4140,4140,4140,4140,1
|
|
20230901,104700,41407885,4140,4140,4140,4140,0
|
|
20230901,104600,41407885,4140,4140,4140,4140,1
|
|
20230901,104500,41403745,4140,4140,4140,4140,0
|
|
20230901,104400,41403745,4140,4140,4140,4140,0
|
|
20230901,104300,41403745,4140,4140,4140,4140,0
|
|
20230901,104200,41403745,4140,4140,4140,4140,0
|
|
20230901,104100,41403745,4140,4140,4140,4140,0
|
|
20230901,104000,41403745,4140,4140,4140,4140,0
|
|
20230901,103900,41403745,4140,4140,4140,4140,0
|
|
20230901,103800,41403745,4140,4140,4140,4140,0
|
|
20230901,103700,41403745,4140,4140,4140,4140,0
|
|
20230901,103600,41403745,4140,4140,4140,4140,0
|
|
20230901,103500,41403745,4140,4140,4140,4140,13
|
|
20230901,103400,41349925,4140,4140,4140,4140,0
|
|
20230901,103300,41349925,4140,4140,4140,4140,0
|
|
20230901,103200,41349925,4140,4140,4140,4140,0
|
|
20230901,103100,41349925,4140,4140,4140,4140,0
|
|
20230901,103000,41349925,4140,4140,4140,4140,0
|
|
20230901,102900,41349925,4140,4140,4140,4140,0
|
|
20230901,102800,41349925,4140,4140,4140,4140,1
|
|
20230901,102700,41345785,4135,4135,4135,4135,0
|
|
20230901,102600,41345785,4135,4135,4135,4135,1
|
|
20230901,102500,41341650,4125,4125,4125,4125,1
|
|
20230901,102400,41337525,4140,4125,4140,4125,8
|
|
20230901,102300,41304420,4125,4125,4125,4125,0
|
|
20230901,102200,41304420,4125,4125,4125,4125,0
|
|
20230901,102100,41304420,4125,4125,4125,4125,0
|
|
20230901,102000,41304420,4125,4125,4125,4125,0
|
|
20230901,101900,41304420,4125,4125,4125,4125,1
|
|
20230901,101800,41300295,4115,4115,4115,4115,0
|
|
20230901,101700,41300295,4115,4115,4115,4115,0
|
|
20230901,101600,41300295,4115,4125,4125,4115,1216
|
|
20230901,101500,36290960,4140,4135,4140,4135,4
|
|
20230901,101400,36274405,4140,4140,4140,4140,0
|
|
20230901,101300,36274405,4140,4140,4140,4140,0
|
|
20230901,101200,36274405,4140,4140,4140,4140,0
|
|
20230901,101100,36274405,4140,4140,4140,4140,0
|
|
20230901,101000,36274405,4140,4140,4140,4140,0
|
|
20230901,100900,36274405,4140,4140,4140,4140,0
|
|
20230901,100800,36274405,4140,4140,4140,4140,0
|
|
20230901,100700,36274405,4140,4140,4140,4140,0
|
|
20230901,100600,36274405,4140,4140,4140,4140,0
|
|
20230901,100500,36274405,4140,4130,4140,4130,4
|
|
20230901,100400,36257865,4120,4120,4120,4120,1
|
|
20230901,100300,36253745,4110,4110,4110,4110,0
|
|
20230901,100200,36253745,4110,4110,4110,4110,0
|
|
20230901,100100,36253745,4110,4110,4110,4110,0
|
|
20230901,100000,36253745,4110,4110,4110,4110,0
|
|
20230901,095900,36253745,4110,4110,4110,4110,0
|
|
20230901,095800,36253745,4110,4110,4110,4110,0
|
|
20230901,095700,36253745,4110,4115,4115,4110,4
|
|
20230901,095600,36237300,4140,4140,4140,4140,0
|
|
20230901,095500,36237300,4140,4140,4140,4140,0
|
|
20230901,095400,36237300,4140,4115,4140,4115,466
|
|
20230901,095300,34308085,4120,4120,4120,4120,0
|
|
20230901,095200,34308085,4120,4120,4120,4120,0
|
|
20230901,095100,34308085,4120,4120,4120,4120,1
|
|
20230901,095000,34303965,4130,4130,4130,4130,184
|
|
20230901,094900,33544045,4140,4130,4140,4130,2
|
|
20230901,094800,33535775,4130,4130,4130,4130,0
|
|
20230901,094700,33535775,4130,4130,4130,4130,2
|
|
20230901,094600,33527515,4140,4140,4140,4140,1
|
|
20230901,094500,33523375,4120,4100,4120,4100,497
|
|
20230901,094400,31485655,4110,4135,4140,4085,3506
|
|
20230901,094300,17106115,4135,4135,4135,4135,1
|
|
20230901,094200,17101980,4130,4130,4130,4130,0
|
|
20230901,094100,17101980,4130,4130,4130,4130,0
|
|
20230901,094000,17101980,4130,4130,4130,4130,360
|
|
20230901,093900,15615180,4140,4135,4140,4135,2
|
|
20230901,093800,15606905,4130,4130,4130,4130,0
|
|
20230901,093700,15606905,4130,4130,4130,4130,0
|
|
20230901,093600,15606905,4130,4120,4130,4120,15
|
|
20230901,093500,15545085,4120,4120,4120,4120,0
|
|
20230901,093400,15545085,4120,4130,4130,4110,435
|
|
20230901,093300,13754180,4125,4135,4135,4125,406
|
|
20230901,093200,12078670,4130,4130,4130,4130,0
|
|
20230901,093100,12078670,4130,4130,4130,4130,0
|
|
20230901,093000,12078670,4130,4130,4130,4130,0
|
|
20230901,092900,12078670,4130,4130,4130,4130,220
|
|
20230901,092800,11170070,4135,4135,4135,4135,152
|
|
20230901,092700,10541550,4140,4140,4140,4140,0
|
|
20230901,092600,10541550,4140,4140,4140,4140,0
|
|
20230901,092500,10541550,4140,4140,4140,4140,110
|
|
20230901,092400,10086150,4145,4145,4145,4145,313
|
|
20230901,092300,8788765,4140,4145,4145,4140,2
|
|
20230901,092200,8780480,4145,4145,4145,4145,0
|
|
20230901,092100,8780480,4145,4145,4145,4145,0
|
|
20230901,092000,8780480,4145,4145,4145,4145,0
|
|
20230901,091900,8780480,4145,4145,4145,4145,0
|
|
20230901,091800,8780480,4145,4145,4145,4145,5
|
|
20230901,091700,8759755,4145,4145,4145,4145,1
|
|
20230901,091600,8755610,4150,4150,4150,4150,0
|
|
20230901,091500,8755610,4150,4150,4150,4150,0
|
|
20230901,091400,8755610,4150,4150,4150,4150,0
|
|
20230901,091300,8755610,4150,4150,4150,4150,0
|
|
20230901,091200,8755610,4150,4150,4150,4150,0
|
|
20230901,091100,8755610,4150,4140,4150,4140,498
|
|
20230901,091000,6689560,4150,4150,4150,4150,120
|
|
20230901,090900,6191560,4145,4145,4145,4145,50
|
|
20230901,090800,5984310,4145,4155,4155,4145,582
|
|
20230901,090700,3569285,4165,4165,4165,4165,0
|
|
20230901,090600,3569285,4165,4165,4165,4165,1
|
|
20230901,090500,3565120,4160,4160,4160,4160,0
|
|
20230901,090400,3565120,4160,4160,4160,4160,0
|
|
20230901,090300,3565120,4160,4160,4160,4160,0
|
|
20230901,090200,3565120,4160,4160,4160,4160,100
|
|
20230901,090100,3149120,4160,4160,4160,4160,0
|
|
20230901,090000,3149120,4160,4160,4160,4160,757
|