644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194100,115358440,4140,4140,4140,4140,423
|
|
20230904,194000,115358440,4140,4140,4140,4140,0
|
|
20230904,193900,115358440,4140,4140,4140,4140,0
|
|
20230904,193800,115358440,4140,4140,4140,4140,0
|
|
20230904,193700,115358440,4140,4140,4140,4140,0
|
|
20230904,193600,115358440,4140,4140,4140,4140,0
|
|
20230904,193500,115358440,4140,4140,4140,4140,0
|
|
20230904,193400,115358440,4140,4140,4140,4140,0
|
|
20230904,193300,115358440,4140,4140,4140,4140,0
|
|
20230904,193200,115358440,4140,4140,4140,4140,0
|
|
20230904,193100,115358440,4140,4140,4140,4140,0
|
|
20230904,193000,115358440,4140,4140,4140,4140,0
|
|
20230904,192900,115358440,4140,4140,4140,4140,0
|
|
20230904,192800,115358440,4140,4140,4140,4140,0
|
|
20230904,192700,115358440,4140,4140,4140,4140,0
|
|
20230904,192600,115358440,4140,4140,4140,4140,0
|
|
20230904,192500,115358440,4140,4140,4140,4140,0
|
|
20230904,192400,115358440,4140,4140,4140,4140,0
|
|
20230904,192300,115358440,4140,4140,4140,4140,0
|
|
20230904,192200,115358440,4140,4140,4140,4140,0
|
|
20230904,192100,115358440,4140,4140,4140,4140,0
|
|
20230904,192000,115358440,4140,4140,4140,4140,0
|
|
20230904,191900,115358440,4140,4140,4140,4140,0
|
|
20230904,191800,115358440,4140,4140,4140,4140,0
|
|
20230904,191700,115358440,4140,4140,4140,4140,0
|
|
20230904,191600,115358440,4140,4140,4140,4140,0
|
|
20230904,191500,115358440,4140,4140,4140,4140,0
|
|
20230904,191400,115358440,4140,4140,4140,4140,0
|
|
20230904,191300,115358440,4140,4140,4140,4140,0
|
|
20230904,191200,115358440,4140,4140,4140,4140,0
|
|
20230904,191100,115358440,4140,4140,4140,4140,423
|
|
20230904,191000,115358440,4140,4140,4140,4140,0
|
|
20230904,190900,115358440,4140,4140,4140,4140,0
|
|
20230904,190800,115358440,4140,4140,4140,4140,0
|
|
20230904,190700,115358440,4140,4140,4140,4140,0
|
|
20230904,190600,115358440,4140,4140,4140,4140,0
|
|
20230904,190500,115358440,4140,4140,4140,4140,0
|
|
20230904,190400,115358440,4140,4140,4140,4140,0
|
|
20230904,190300,115358440,4140,4140,4140,4140,0
|
|
20230904,190200,115358440,4140,4140,4140,4140,0
|
|
20230904,190100,115358440,4140,4140,4140,4140,0
|
|
20230904,190000,115358440,4140,4140,4140,4140,0
|
|
20230904,185900,115358440,4140,4140,4140,4140,0
|
|
20230904,185800,115358440,4140,4140,4140,4140,0
|
|
20230904,185700,115358440,4140,4140,4140,4140,0
|
|
20230904,185600,115358440,4140,4140,4140,4140,0
|
|
20230904,185500,115358440,4140,4140,4140,4140,0
|
|
20230904,185400,115358440,4140,4140,4140,4140,0
|
|
20230904,185300,115358440,4140,4140,4140,4140,0
|
|
20230904,185200,115358440,4140,4140,4140,4140,0
|
|
20230904,185100,115358440,4140,4140,4140,4140,0
|
|
20230904,185000,115358440,4140,4140,4140,4140,0
|
|
20230904,184900,115358440,4140,4140,4140,4140,0
|
|
20230904,184800,115358440,4140,4140,4140,4140,0
|
|
20230904,184700,115358440,4140,4140,4140,4140,0
|
|
20230904,184600,115358440,4140,4140,4140,4140,0
|
|
20230904,184500,115358440,4140,4140,4140,4140,0
|
|
20230904,184400,115358440,4140,4140,4140,4140,0
|
|
20230904,184300,115358440,4140,4140,4140,4140,0
|
|
20230904,184200,115358440,4140,4140,4140,4140,0
|
|
20230904,184100,115358440,4140,4140,4140,4140,423
|
|
20230904,184000,115358440,4140,4140,4140,4140,0
|
|
20230904,183900,115358440,4140,4140,4140,4140,0
|
|
20230904,183800,115358440,4140,4140,4140,4140,0
|
|
20230904,183700,115358440,4140,4140,4140,4140,0
|
|
20230904,183600,115358440,4140,4140,4140,4140,0
|
|
20230904,183500,115358440,4140,4140,4140,4140,0
|
|
20230904,183400,115358440,4140,4140,4140,4140,0
|
|
20230904,183300,115358440,4140,4140,4140,4140,0
|
|
20230904,183200,115358440,4140,4140,4140,4140,0
|
|
20230904,183100,115358440,4140,4140,4140,4140,0
|
|
20230904,183000,115358440,4140,4140,4140,4140,0
|
|
20230904,182900,115358440,4140,4140,4140,4140,0
|
|
20230904,182800,115358440,4140,4140,4140,4140,0
|
|
20230904,182700,115358440,4140,4140,4140,4140,0
|
|
20230904,182600,115358440,4140,4140,4140,4140,0
|
|
20230904,182500,115358440,4140,4140,4140,4140,0
|
|
20230904,182400,115358440,4140,4140,4140,4140,0
|
|
20230904,182300,115358440,4140,4140,4140,4140,0
|
|
20230904,182200,115358440,4140,4140,4140,4140,0
|
|
20230904,182100,115358440,4140,4140,4140,4140,0
|
|
20230904,182000,115358440,4140,4140,4140,4140,0
|
|
20230904,181900,115358440,4140,4140,4140,4140,0
|
|
20230904,181800,115358440,4140,4140,4140,4140,0
|
|
20230904,181700,115358440,4140,4140,4140,4140,0
|
|
20230904,181600,115358440,4140,4140,4140,4140,0
|
|
20230904,181500,115358440,4140,4140,4140,4140,0
|
|
20230904,181400,115358440,4140,4140,4140,4140,0
|
|
20230904,181300,115358440,4140,4140,4140,4140,0
|
|
20230904,181200,115358440,4140,4140,4140,4140,0
|
|
20230904,181100,115358440,4140,4140,4140,4140,423
|
|
20230904,181000,115358440,4140,4140,4140,4140,0
|
|
20230904,180900,115358440,4140,4140,4140,4140,0
|
|
20230904,180800,115358440,4140,4140,4140,4140,0
|
|
20230904,180700,115358440,4140,4140,4140,4140,0
|
|
20230904,180600,115358440,4140,4140,4140,4140,0
|
|
20230904,180500,115358440,4140,4140,4140,4140,0
|
|
20230904,180400,115358440,4140,4140,4140,4140,0
|
|
20230904,180300,115358440,4140,4140,4140,4140,0
|
|
20230904,180200,115358440,4140,4140,4140,4140,0
|
|
20230904,180100,115358440,4140,4140,4140,4140,0
|
|
20230904,180000,115358440,4140,4140,4140,4140,0
|
|
20230904,175900,115358440,4140,4140,4140,4140,0
|
|
20230904,175800,115358440,4140,4140,4140,4140,0
|
|
20230904,175700,115358440,4140,4140,4140,4140,0
|
|
20230904,175600,115358440,4140,4140,4140,4140,0
|
|
20230904,175500,115358440,4140,4140,4140,4140,0
|
|
20230904,175400,115358440,4140,4140,4140,4140,0
|
|
20230904,175300,115358440,4140,4140,4140,4140,0
|
|
20230904,175200,115358440,4140,4140,4140,4140,0
|
|
20230904,175100,115358440,4140,4140,4140,4140,0
|
|
20230904,175000,115358440,4140,4140,4140,4140,0
|
|
20230904,174900,115358440,4140,4140,4140,4140,0
|
|
20230904,174800,115358440,4140,4140,4140,4140,0
|
|
20230904,174700,115358440,4140,4140,4140,4140,0
|
|
20230904,174600,115358440,4140,4140,4140,4140,0
|
|
20230904,174500,115358440,4140,4140,4140,4140,0
|
|
20230904,174400,115358440,4140,4140,4140,4140,0
|
|
20230904,174300,115358440,4140,4140,4140,4140,0
|
|
20230904,174200,115358440,4140,4140,4140,4140,0
|
|
20230904,174100,115358440,4140,4140,4140,4140,423
|
|
20230904,174000,115358440,4140,4140,4140,4140,0
|
|
20230904,173900,115358440,4140,4140,4140,4140,0
|
|
20230904,173800,115358440,4140,4140,4140,4140,0
|
|
20230904,173700,115358440,4140,4140,4140,4140,0
|
|
20230904,173600,115358440,4140,4140,4140,4140,0
|
|
20230904,173500,115358440,4140,4140,4140,4140,0
|
|
20230904,173400,115358440,4140,4140,4140,4140,0
|
|
20230904,173300,115358440,4140,4140,4140,4140,0
|
|
20230904,173200,115358440,4140,4140,4140,4140,0
|
|
20230904,173100,115358440,4140,4140,4140,4140,0
|
|
20230904,173000,115358440,4140,4140,4140,4140,0
|
|
20230904,172900,115358440,4140,4140,4140,4140,0
|
|
20230904,172800,115358440,4140,4140,4140,4140,0
|
|
20230904,172700,115358440,4140,4140,4140,4140,0
|
|
20230904,172600,115358440,4140,4140,4140,4140,0
|
|
20230904,172500,115358440,4140,4140,4140,4140,0
|
|
20230904,172400,115358440,4140,4140,4140,4140,0
|
|
20230904,172300,115358440,4140,4140,4140,4140,0
|
|
20230904,172200,115358440,4140,4140,4140,4140,0
|
|
20230904,172100,115358440,4140,4140,4140,4140,0
|
|
20230904,172000,115358440,4140,4140,4140,4140,0
|
|
20230904,171900,115358440,4140,4140,4140,4140,0
|
|
20230904,171800,115358440,4140,4140,4140,4140,0
|
|
20230904,171700,115358440,4140,4140,4140,4140,0
|
|
20230904,171600,115358440,4140,4140,4140,4140,0
|
|
20230904,171500,115358440,4140,4140,4140,4140,0
|
|
20230904,171400,115358440,4140,4140,4140,4140,0
|
|
20230904,171300,115358440,4140,4140,4140,4140,0
|
|
20230904,171200,115358440,4140,4140,4140,4140,0
|
|
20230904,171100,115358440,4140,4140,4140,4140,423
|
|
20230904,171000,115358440,4140,4140,4140,4140,0
|
|
20230904,170900,115358440,4140,4140,4140,4140,0
|
|
20230904,170800,115358440,4140,4140,4140,4140,0
|
|
20230904,170700,115358440,4140,4140,4140,4140,0
|
|
20230904,170600,115358440,4140,4140,4140,4140,0
|
|
20230904,170500,115358440,4140,4140,4140,4140,0
|
|
20230904,170400,115358440,4140,4140,4140,4140,0
|
|
20230904,170300,115358440,4140,4140,4140,4140,0
|
|
20230904,170200,115358440,4140,4140,4140,4140,0
|
|
20230904,170100,115358440,4140,4140,4140,4140,0
|
|
20230904,170000,115358440,4140,4140,4140,4140,0
|
|
20230904,165900,115358440,4140,4140,4140,4140,0
|
|
20230904,165800,115358440,4140,4140,4140,4140,0
|
|
20230904,165700,115358440,4140,4140,4140,4140,0
|
|
20230904,165600,115358440,4140,4140,4140,4140,0
|
|
20230904,165500,115358440,4140,4140,4140,4140,0
|
|
20230904,165400,115358440,4140,4140,4140,4140,0
|
|
20230904,165300,115358440,4140,4140,4140,4140,0
|
|
20230904,165200,115358440,4140,4140,4140,4140,0
|
|
20230904,165100,115358440,4140,4140,4140,4140,0
|
|
20230904,165000,115358440,4140,4140,4140,4140,0
|
|
20230904,164900,115358440,4140,4140,4140,4140,0
|
|
20230904,164800,115358440,4140,4140,4140,4140,0
|
|
20230904,164700,115358440,4140,4140,4140,4140,0
|
|
20230904,164600,115358440,4140,4140,4140,4140,0
|
|
20230904,164500,115358440,4140,4140,4140,4140,0
|
|
20230904,164400,115358440,4140,4140,4140,4140,0
|
|
20230904,164300,115358440,4140,4140,4140,4140,0
|
|
20230904,164200,115358440,4140,4140,4140,4140,0
|
|
20230904,164100,115358440,4140,4140,4140,4140,423
|
|
20230904,164000,115358440,4140,4140,4140,4140,0
|
|
20230904,163900,115358440,4140,4140,4140,4140,0
|
|
20230904,163800,115358440,4140,4140,4140,4140,0
|
|
20230904,163700,115358440,4140,4140,4140,4140,0
|
|
20230904,163600,115358440,4140,4140,4140,4140,0
|
|
20230904,163500,115358440,4140,4140,4140,4140,0
|
|
20230904,163400,115358440,4140,4140,4140,4140,0
|
|
20230904,163300,115358440,4140,4140,4140,4140,0
|
|
20230904,163200,115358440,4140,4140,4140,4140,0
|
|
20230904,163100,115358440,4140,4140,4140,4140,0
|
|
20230904,163000,115358440,4140,4140,4140,4140,0
|
|
20230904,162900,115358440,4140,4140,4140,4140,0
|
|
20230904,162800,115358440,4140,4140,4140,4140,0
|
|
20230904,162700,115358440,4140,4140,4140,4140,0
|
|
20230904,162600,115358440,4140,4140,4140,4140,0
|
|
20230904,162500,115358440,4140,4140,4140,4140,0
|
|
20230904,162400,115358440,4140,4140,4140,4140,0
|
|
20230904,162300,115358440,4140,4140,4140,4140,0
|
|
20230904,162200,115358440,4140,4140,4140,4140,0
|
|
20230904,162100,115358440,4140,4140,4140,4140,0
|
|
20230904,162000,115358440,4140,4140,4140,4140,0
|
|
20230904,161900,115358440,4140,4140,4140,4140,0
|
|
20230904,161800,115358440,4140,4140,4140,4140,0
|
|
20230904,161700,115358440,4140,4140,4140,4140,0
|
|
20230904,161600,115358440,4140,4140,4140,4140,0
|
|
20230904,161500,115358440,4140,4140,4140,4140,0
|
|
20230904,161400,115358440,4140,4140,4140,4140,0
|
|
20230904,161300,115358440,4140,4140,4140,4140,0
|
|
20230904,161200,115358440,4140,4140,4140,4140,0
|
|
20230904,161100,115358440,4140,4140,4140,4140,423
|
|
20230904,161000,115358440,4140,4140,4140,4140,0
|
|
20230904,160900,115358440,4140,4140,4140,4140,0
|
|
20230904,160800,115358440,4140,4140,4140,4140,0
|
|
20230904,160700,115358440,4140,4140,4140,4140,0
|
|
20230904,160600,115358440,4140,4140,4140,4140,0
|
|
20230904,160500,115358440,4140,4140,4140,4140,0
|
|
20230904,160400,115358440,4140,4140,4140,4140,0
|
|
20230904,160300,115358440,4140,4140,4140,4140,0
|
|
20230904,160200,115358440,4140,4140,4140,4140,0
|
|
20230904,160100,115358440,4140,4140,4140,4140,0
|
|
20230904,160000,115358440,4140,4140,4140,4140,0
|
|
20230904,155900,115358440,4140,4140,4140,4140,0
|
|
20230904,155800,115358440,4140,4140,4140,4140,0
|
|
20230904,155700,115358440,4140,4140,4140,4140,0
|
|
20230904,155600,115358440,4140,4140,4140,4140,0
|
|
20230904,155500,115358440,4140,4140,4140,4140,0
|
|
20230904,155400,115358440,4140,4140,4140,4140,0
|
|
20230904,155300,115358440,4140,4140,4140,4140,0
|
|
20230904,155200,115358440,4140,4140,4140,4140,0
|
|
20230904,155100,115358440,4140,4140,4140,4140,0
|
|
20230904,155000,115358440,4140,4140,4140,4140,0
|
|
20230904,154900,115358440,4140,4140,4140,4140,0
|
|
20230904,154800,115358440,4140,4140,4140,4140,0
|
|
20230904,154700,115358440,4140,4140,4140,4140,0
|
|
20230904,154600,115358440,4140,4140,4140,4140,0
|
|
20230904,154500,115358440,4140,4140,4140,4140,0
|
|
20230904,154400,115358440,4140,4140,4140,4140,0
|
|
20230904,154300,115358440,4140,4140,4140,4140,0
|
|
20230904,154200,115358440,4140,4140,4140,4140,0
|
|
20230904,154100,115358440,4140,4140,4140,4140,423
|
|
20230904,154000,115358440,4140,4140,4140,4140,0
|
|
20230904,153900,115358440,4140,4140,4140,4140,0
|
|
20230904,153800,115358440,4140,4140,4140,4140,0
|
|
20230904,153700,115358440,4140,4140,4140,4140,0
|
|
20230904,153600,115358440,4140,4140,4140,4140,0
|
|
20230904,153500,115358440,4140,4140,4140,4140,0
|
|
20230904,153400,115358440,4140,4140,4140,4140,0
|
|
20230904,153300,115358440,4140,4140,4140,4140,0
|
|
20230904,153200,115358440,4140,4140,4140,4140,0
|
|
20230904,153100,115358440,4140,4140,4140,4140,0
|
|
20230904,153000,115358440,4140,4140,4140,4140,423
|
|
20230904,152900,113607220,4135,4135,4135,4135,0
|
|
20230904,152800,113607220,4135,4135,4135,4135,0
|
|
20230904,152700,113607220,4135,4135,4135,4135,0
|
|
20230904,152600,113607220,4135,4135,4135,4135,0
|
|
20230904,152500,113607220,4135,4135,4135,4135,0
|
|
20230904,152400,113607220,4135,4135,4135,4135,0
|
|
20230904,152300,113607220,4135,4135,4135,4135,0
|
|
20230904,152200,113607220,4135,4135,4135,4135,0
|
|
20230904,152100,113607220,4135,4135,4135,4135,0
|
|
20230904,152000,113607220,4135,4135,4135,4135,0
|
|
20230904,151900,113607220,4135,4135,4135,4135,0
|
|
20230904,151800,113607220,4135,4135,4135,4135,0
|
|
20230904,151700,113607220,4135,4115,4135,4115,9
|
|
20230904,151600,113570165,4115,4115,4115,4115,0
|
|
20230904,151500,113570165,4115,4115,4115,4115,1
|
|
20230904,151400,113566050,4105,4105,4105,4105,0
|
|
20230904,151300,113566050,4105,4105,4105,4105,1
|
|
20230904,151200,113561945,4105,4095,4105,4095,151
|
|
20230904,151100,112943590,4095,4095,4130,4095,8
|
|
20230904,151000,112910795,4095,4095,4095,4095,5
|
|
20230904,150900,112890320,4095,4095,4135,4095,64
|
|
20230904,150800,112628200,4095,4095,4095,4095,600
|
|
20230904,150700,110171200,4095,4095,4095,4095,4
|
|
20230904,150600,110154820,4095,4095,4095,4095,2
|
|
20230904,150500,110146630,4090,4090,4090,4090,0
|
|
20230904,150400,110146630,4090,4090,4090,4090,0
|
|
20230904,150300,110146630,4090,4090,4090,4090,0
|
|
20230904,150200,110146630,4090,4100,4100,4090,754
|
|
20230904,150100,107062465,4095,4095,4095,4095,150
|
|
20230904,150000,106448215,4095,4095,4095,4095,0
|
|
20230904,145900,106448215,4095,4095,4095,4095,0
|
|
20230904,145800,106448215,4095,4095,4095,4095,0
|
|
20230904,145700,106448215,4095,4095,4095,4095,1
|
|
20230904,145600,106444120,4095,4100,4100,4095,86
|
|
20230904,145500,106091945,4095,4095,4095,4095,402
|
|
20230904,145400,104445755,4100,4100,4100,4100,0
|
|
20230904,145300,104445755,4100,4100,4100,4100,0
|
|
20230904,145200,104445755,4100,4100,4100,4100,0
|
|
20230904,145100,104445755,4100,4100,4100,4100,0
|
|
20230904,145000,104445755,4100,4100,4100,4100,1
|
|
20230904,144900,104441655,4095,4105,4125,4095,430
|
|
20230904,144800,102676515,4095,4095,4095,4095,316
|
|
20230904,144700,101382495,4095,4095,4095,4095,0
|
|
20230904,144600,101382495,4095,4095,4095,4095,0
|
|
20230904,144500,101382495,4095,4095,4095,4095,1
|
|
20230904,144400,101378400,4095,4095,4095,4095,0
|
|
20230904,144300,101378400,4095,4095,4095,4095,1
|
|
20230904,144200,101374305,4095,4095,4095,4095,0
|
|
20230904,144100,101374305,4095,4095,4095,4095,1
|
|
20230904,144000,101370210,4095,4095,4095,4095,0
|
|
20230904,143900,101370210,4095,4095,4095,4095,0
|
|
20230904,143800,101370210,4095,4095,4095,4095,0
|
|
20230904,143700,101370210,4095,4095,4095,4095,5
|
|
20230904,143600,101349735,4105,4105,4105,4105,0
|
|
20230904,143500,101349735,4105,4095,4105,4095,97
|
|
20230904,143400,100952505,4105,4105,4105,4105,418
|
|
20230904,143300,99236615,4125,4095,4125,4095,1107
|
|
20230904,143200,94700920,4095,4095,4095,4095,0
|
|
20230904,143100,94700920,4095,4095,4095,4095,0
|
|
20230904,143000,94700920,4095,4095,4095,4095,0
|
|
20230904,142900,94700920,4095,4095,4095,4095,0
|
|
20230904,142800,94700920,4095,4095,4095,4095,0
|
|
20230904,142700,94700920,4095,4095,4095,4095,0
|
|
20230904,142600,94700920,4095,4095,4095,4095,0
|
|
20230904,142500,94700920,4095,4095,4095,4095,0
|
|
20230904,142400,94700920,4095,4095,4095,4095,0
|
|
20230904,142300,94700920,4095,4095,4095,4095,0
|
|
20230904,142200,94700920,4095,4095,4095,4095,0
|
|
20230904,142100,94700920,4095,4095,4095,4095,0
|
|
20230904,142000,94700920,4095,4095,4095,4095,0
|
|
20230904,141900,94700920,4095,4095,4095,4095,0
|
|
20230904,141800,94700920,4095,4095,4095,4095,0
|
|
20230904,141700,94700920,4095,4095,4095,4095,0
|
|
20230904,141600,94700920,4095,4095,4095,4095,0
|
|
20230904,141500,94700920,4095,4095,4095,4095,0
|
|
20230904,141400,94700920,4095,4095,4095,4095,0
|
|
20230904,141300,94700920,4095,4095,4095,4095,0
|
|
20230904,141200,94700920,4095,4095,4095,4095,0
|
|
20230904,141100,94700920,4095,4095,4095,4095,0
|
|
20230904,141000,94700920,4095,4095,4095,4095,0
|
|
20230904,140900,94700920,4095,4095,4095,4095,0
|
|
20230904,140800,94700920,4095,4095,4095,4095,0
|
|
20230904,140700,94700920,4095,4095,4095,4095,0
|
|
20230904,140600,94700920,4095,4095,4095,4095,0
|
|
20230904,140500,94700920,4095,4095,4095,4095,1
|
|
20230904,140400,94696825,4095,4095,4095,4095,0
|
|
20230904,140300,94696825,4095,4095,4095,4095,0
|
|
20230904,140200,94696825,4095,4095,4095,4095,26
|
|
20230904,140100,94590355,4095,4095,4095,4095,0
|
|
20230904,140000,94590355,4095,4095,4095,4095,100
|
|
20230904,135900,94180855,4095,4095,4095,4095,0
|
|
20230904,135800,94180855,4095,4095,4095,4095,1
|
|
20230904,135700,94176760,4095,4095,4095,4095,50
|
|
20230904,135600,93972010,4095,4095,4095,4095,50
|
|
20230904,135500,93767260,4095,4095,4095,4095,0
|
|
20230904,135400,93767260,4095,4095,4095,4095,1
|
|
20230904,135300,93763165,4095,4095,4095,4095,0
|
|
20230904,135200,93763165,4095,4095,4095,4095,0
|
|
20230904,135100,93763165,4095,4095,4095,4095,10
|
|
20230904,135000,93722215,4095,4095,4095,4095,0
|
|
20230904,134900,93722215,4095,4095,4095,4095,0
|
|
20230904,134800,93722215,4095,4095,4095,4095,0
|
|
20230904,134700,93722215,4095,4095,4095,4095,0
|
|
20230904,134600,93722215,4095,4095,4095,4095,0
|
|
20230904,134500,93722215,4095,4095,4095,4095,0
|
|
20230904,134400,93722215,4095,4095,4095,4095,0
|
|
20230904,134300,93722215,4095,4095,4095,4095,400
|
|
20230904,134200,92084215,4100,4100,4100,4100,2
|
|
20230904,134100,92076015,4095,4095,4095,4095,0
|
|
20230904,134000,92076015,4095,4095,4095,4095,0
|
|
20230904,133900,92076015,4095,4095,4095,4095,36
|
|
20230904,133800,91928595,4095,4095,4095,4095,0
|
|
20230904,133700,91928595,4095,4095,4095,4095,540
|
|
20230904,133600,89717295,4095,4095,4095,4095,0
|
|
20230904,133500,89717295,4095,4095,4095,4095,0
|
|
20230904,133400,89717295,4095,4095,4095,4095,0
|
|
20230904,133300,89717295,4095,4095,4095,4095,0
|
|
20230904,133200,89717295,4095,4095,4095,4095,0
|
|
20230904,133100,89717295,4095,4095,4095,4095,0
|
|
20230904,133000,89717295,4095,4095,4095,4095,0
|
|
20230904,132900,89717295,4095,4095,4095,4095,1000
|
|
20230904,132800,85622295,4095,4095,4095,4095,0
|
|
20230904,132700,85622295,4095,4095,4095,4095,510
|
|
20230904,132600,83533845,4095,4095,4095,4095,0
|
|
20230904,132500,83533845,4095,4095,4095,4095,0
|
|
20230904,132400,83533845,4095,4095,4095,4095,0
|
|
20230904,132300,83533845,4095,4095,4095,4095,0
|
|
20230904,132200,83533845,4095,4095,4095,4095,0
|
|
20230904,132100,83533845,4095,4095,4095,4095,300
|
|
20230904,132000,82305345,4095,4095,4095,4095,808
|
|
20230904,131900,78996585,4095,4095,4095,4095,398
|
|
20230904,131800,77366775,4100,4100,4100,4100,0
|
|
20230904,131700,77366775,4100,4100,4100,4100,0
|
|
20230904,131600,77366775,4100,4100,4100,4100,0
|
|
20230904,131500,77366775,4100,4100,4100,4100,0
|
|
20230904,131400,77366775,4100,4100,4100,4100,0
|
|
20230904,131300,77366775,4100,4100,4100,4100,0
|
|
20230904,131200,77366775,4100,4100,4100,4100,0
|
|
20230904,131100,77366775,4100,4100,4100,4100,0
|
|
20230904,131000,77366775,4100,4100,4100,4100,0
|
|
20230904,130900,77366775,4100,4100,4100,4100,0
|
|
20230904,130800,77366775,4100,4100,4100,4100,0
|
|
20230904,130700,77366775,4100,4100,4100,4100,0
|
|
20230904,130600,77366775,4100,4100,4100,4100,0
|
|
20230904,130500,77366775,4100,4100,4100,4100,0
|
|
20230904,130400,77366775,4100,4100,4100,4100,0
|
|
20230904,130300,77366775,4100,4100,4100,4100,0
|
|
20230904,130200,77366775,4100,4100,4100,4100,0
|
|
20230904,130100,77366775,4100,4100,4100,4100,1
|
|
20230904,130000,77362675,4095,4090,4095,4090,401
|
|
20230904,125900,75720585,4095,4095,4095,4095,0
|
|
20230904,125800,75720585,4095,4095,4095,4095,0
|
|
20230904,125700,75720585,4095,4095,4095,4095,0
|
|
20230904,125600,75720585,4095,4095,4095,4095,0
|
|
20230904,125500,75720585,4095,4095,4095,4095,0
|
|
20230904,125400,75720585,4095,4095,4095,4095,0
|
|
20230904,125300,75720585,4095,4095,4095,4095,0
|
|
20230904,125200,75720585,4095,4095,4095,4095,200
|
|
20230904,125100,74901585,4100,4100,4100,4100,0
|
|
20230904,125000,74901585,4100,4100,4100,4100,0
|
|
20230904,124900,74901585,4100,4100,4100,4100,0
|
|
20230904,124800,74901585,4100,4100,4100,4100,0
|
|
20230904,124700,74901585,4100,4100,4100,4100,0
|
|
20230904,124600,74901585,4100,4100,4100,4100,0
|
|
20230904,124500,74901585,4100,4100,4100,4100,0
|
|
20230904,124400,74901585,4100,4095,4100,4095,182
|
|
20230904,124300,74155785,4095,4095,4095,4095,0
|
|
20230904,124200,74155785,4095,4095,4095,4095,0
|
|
20230904,124100,74155785,4095,4095,4095,4095,0
|
|
20230904,124000,74155785,4095,4095,4095,4095,0
|
|
20230904,123900,74155785,4095,4095,4095,4095,0
|
|
20230904,123800,74155785,4095,4095,4095,4095,0
|
|
20230904,123700,74155785,4095,4095,4095,4095,0
|
|
20230904,123600,74155785,4095,4095,4095,4095,0
|
|
20230904,123500,74155785,4095,4095,4095,4095,0
|
|
20230904,123400,74155785,4095,4095,4095,4095,0
|
|
20230904,123300,74155785,4095,4095,4095,4095,0
|
|
20230904,123200,74155785,4095,4095,4095,4095,180
|
|
20230904,123100,73418685,4090,4090,4090,4090,0
|
|
20230904,123000,73418685,4090,4090,4090,4090,0
|
|
20230904,122900,73418685,4090,4090,4090,4090,0
|
|
20230904,122800,73418685,4090,4090,4090,4090,1
|
|
20230904,122700,73414595,4095,4095,4095,4095,0
|
|
20230904,122600,73414595,4095,4095,4095,4095,0
|
|
20230904,122500,73414595,4095,4095,4095,4095,0
|
|
20230904,122400,73414595,4095,4095,4095,4095,0
|
|
20230904,122300,73414595,4095,4095,4095,4095,0
|
|
20230904,122200,73414595,4095,4095,4095,4095,0
|
|
20230904,122100,73414595,4095,4095,4095,4095,0
|
|
20230904,122000,73414595,4095,4095,4095,4095,0
|
|
20230904,121900,73414595,4095,4095,4095,4095,0
|
|
20230904,121800,73414595,4095,4095,4095,4095,0
|
|
20230904,121700,73414595,4095,4095,4095,4095,0
|
|
20230904,121600,73414595,4095,4095,4095,4095,0
|
|
20230904,121500,73414595,4095,4095,4095,4095,0
|
|
20230904,121400,73414595,4095,4095,4095,4095,0
|
|
20230904,121300,73414595,4095,4095,4095,4095,0
|
|
20230904,121200,73414595,4095,4095,4095,4095,0
|
|
20230904,121100,73414595,4095,4095,4095,4095,37
|
|
20230904,121000,73263080,4090,4090,4090,4090,400
|
|
20230904,120900,71627080,4095,4095,4095,4095,293
|
|
20230904,120800,70427245,4090,4090,4090,4090,61
|
|
20230904,120700,70177755,4090,4090,4090,4090,0
|
|
20230904,120600,70177755,4090,4090,4090,4090,0
|
|
20230904,120500,70177755,4090,4090,4090,4090,0
|
|
20230904,120400,70177755,4090,4090,4090,4090,0
|
|
20230904,120300,70177755,4090,4090,4090,4090,0
|
|
20230904,120200,70177755,4090,4090,4090,4090,1
|
|
20230904,120100,70173665,4085,4085,4085,4085,0
|
|
20230904,120000,70173665,4085,4085,4085,4085,4
|
|
20230904,115900,70157325,4085,4080,4085,4080,71
|
|
20230904,115800,69867325,4085,4085,4085,4085,0
|
|
20230904,115700,69867325,4085,4085,4085,4085,2
|
|
20230904,115600,69859155,4085,4085,4085,4085,0
|
|
20230904,115500,69859155,4085,4085,4085,4085,0
|
|
20230904,115400,69859155,4085,4085,4085,4085,0
|
|
20230904,115300,69859155,4085,4085,4085,4085,0
|
|
20230904,115200,69859155,4085,4085,4085,4085,0
|
|
20230904,115100,69859155,4085,4085,4085,4085,0
|
|
20230904,115000,69859155,4085,4085,4085,4085,0
|
|
20230904,114900,69859155,4085,4085,4085,4085,0
|
|
20230904,114800,69859155,4085,4085,4085,4085,0
|
|
20230904,114700,69859155,4085,4085,4085,4085,0
|
|
20230904,114600,69859155,4085,4085,4085,4085,10
|
|
20230904,114500,69818305,4090,4090,4090,4090,0
|
|
20230904,114400,69818305,4090,4090,4090,4090,37
|
|
20230904,114300,69666975,4090,4090,4090,4090,0
|
|
20230904,114200,69666975,4090,4090,4090,4090,0
|
|
20230904,114100,69666975,4090,4090,4090,4090,13
|
|
20230904,114000,69613805,4090,4090,4090,4090,0
|
|
20230904,113900,69613805,4090,4090,4090,4090,0
|
|
20230904,113800,69613805,4090,4090,4090,4090,0
|
|
20230904,113700,69613805,4090,4090,4090,4090,0
|
|
20230904,113600,69613805,4090,4090,4090,4090,0
|
|
20230904,113500,69613805,4090,4090,4090,4090,0
|
|
20230904,113400,69613805,4090,4090,4090,4090,1
|
|
20230904,113300,69609715,4090,4090,4090,4090,0
|
|
20230904,113200,69609715,4090,4090,4090,4090,0
|
|
20230904,113100,69609715,4090,4090,4090,4090,6
|
|
20230904,113000,69585175,4090,4090,4090,4090,0
|
|
20230904,112900,69585175,4090,4090,4090,4090,0
|
|
20230904,112800,69585175,4090,4090,4090,4090,0
|
|
20230904,112700,69585175,4090,4090,4090,4090,0
|
|
20230904,112600,69585175,4090,4090,4090,4090,0
|
|
20230904,112500,69585175,4090,4090,4090,4090,0
|
|
20230904,112400,69585175,4090,4090,4090,4090,1
|
|
20230904,112300,69581085,4085,4085,4085,4085,0
|
|
20230904,112200,69581085,4085,4085,4085,4085,36
|
|
20230904,112100,69434025,4090,4090,4090,4090,0
|
|
20230904,112000,69434025,4090,4090,4090,4090,0
|
|
20230904,111900,69434025,4090,4090,4090,4090,0
|
|
20230904,111800,69434025,4090,4090,4090,4090,100
|
|
20230904,111700,69025025,4090,4090,4090,4090,0
|
|
20230904,111600,69025025,4090,4090,4090,4090,0
|
|
20230904,111500,69025025,4090,4090,4090,4090,0
|
|
20230904,111400,69025025,4090,4090,4090,4090,8
|
|
20230904,111300,68992305,4090,4090,4090,4090,0
|
|
20230904,111200,68992305,4090,4090,4090,4090,0
|
|
20230904,111100,68992305,4090,4090,4090,4090,0
|
|
20230904,111000,68992305,4090,4090,4090,4090,0
|
|
20230904,110900,68992305,4090,4090,4090,4090,0
|
|
20230904,110800,68992305,4090,4090,4090,4090,0
|
|
20230904,110700,68992305,4090,4090,4090,4090,0
|
|
20230904,110600,68992305,4090,4090,4090,4090,0
|
|
20230904,110500,68992305,4090,4090,4090,4090,0
|
|
20230904,110400,68992305,4090,4090,4090,4090,0
|
|
20230904,110300,68992305,4090,4090,4090,4090,0
|
|
20230904,110200,68992305,4090,4090,4090,4090,0
|
|
20230904,110100,68992305,4090,4090,4090,4090,0
|
|
20230904,110000,68992305,4090,4090,4090,4090,0
|
|
20230904,105900,68992305,4090,4090,4090,4090,0
|
|
20230904,105800,68992305,4090,4090,4090,4090,0
|
|
20230904,105700,68992305,4090,4090,4090,4090,0
|
|
20230904,105600,68992305,4090,4090,4090,4090,0
|
|
20230904,105500,68992305,4090,4090,4090,4090,0
|
|
20230904,105400,68992305,4090,4090,4090,4090,1
|
|
20230904,105300,68988215,4085,4085,4085,4085,0
|
|
20230904,105200,68988215,4085,4085,4085,4085,0
|
|
20230904,105100,68988215,4085,4085,4085,4085,1
|
|
20230904,105000,68984130,4085,4085,4085,4085,0
|
|
20230904,104900,68984130,4085,4085,4085,4085,0
|
|
20230904,104800,68984130,4085,4085,4085,4085,0
|
|
20230904,104700,68984130,4085,4085,4085,4085,0
|
|
20230904,104600,68984130,4085,4085,4085,4085,0
|
|
20230904,104500,68984130,4085,4085,4085,4085,0
|
|
20230904,104400,68984130,4085,4085,4085,4085,1
|
|
20230904,104300,68980045,4075,4075,4075,4075,0
|
|
20230904,104200,68980045,4075,4075,4075,4075,0
|
|
20230904,104100,68980045,4075,4075,4075,4075,0
|
|
20230904,104000,68980045,4075,4075,4075,4075,0
|
|
20230904,103900,68980045,4075,4075,4075,4075,0
|
|
20230904,103800,68980045,4075,4075,4075,4075,0
|
|
20230904,103700,68980045,4075,4075,4075,4075,5
|
|
20230904,103600,68959670,4080,4080,4080,4080,0
|
|
20230904,103500,68959670,4080,4080,4080,4080,0
|
|
20230904,103400,68959670,4080,4080,4080,4080,212
|
|
20230904,103300,68094710,4085,4085,4085,4085,27
|
|
20230904,103200,67984415,4085,4085,4085,4085,0
|
|
20230904,103100,67984415,4085,4080,4085,4080,16
|
|
20230904,103000,67919130,4080,4080,4080,4080,0
|
|
20230904,102900,67919130,4080,4080,4080,4080,10
|
|
20230904,102800,67878330,4075,4075,4075,4075,0
|
|
20230904,102700,67878330,4075,4075,4075,4075,0
|
|
20230904,102600,67878330,4075,4075,4075,4075,0
|
|
20230904,102500,67878330,4075,4075,4075,4075,1
|
|
20230904,102400,67874255,4100,4100,4100,4100,0
|
|
20230904,102300,67874255,4100,4100,4100,4100,0
|
|
20230904,102200,67874255,4100,4100,4100,4100,0
|
|
20230904,102100,67874255,4100,4100,4100,4100,0
|
|
20230904,102000,67874255,4100,4065,4100,4065,4626
|
|
20230904,101900,49067255,4065,4075,4075,4065,1035
|
|
20230904,101800,44849990,4080,4080,4080,4080,0
|
|
20230904,101700,44849990,4080,4080,4080,4080,1
|
|
20230904,101600,44845910,4080,4080,4080,4080,6
|
|
20230904,101500,44821430,4080,4080,4080,4080,0
|
|
20230904,101400,44821430,4080,4080,4080,4080,3
|
|
20230904,101300,44809190,4075,4075,4075,4075,498
|
|
20230904,101200,42779840,4075,4080,4080,4075,2504
|
|
20230904,101100,32567115,4085,4085,4085,4085,298
|
|
20230904,101000,31349785,4090,4095,4095,4090,423
|
|
20230904,100900,29619705,4100,4100,4100,4100,0
|
|
20230904,100800,29619705,4100,4100,4100,4100,2
|
|
20230904,100700,29611505,4105,4105,4105,4105,0
|
|
20230904,100600,29611505,4105,4105,4105,4105,0
|
|
20230904,100500,29611505,4105,4105,4105,4105,0
|
|
20230904,100400,29611505,4105,4105,4105,4105,0
|
|
20230904,100300,29611505,4105,4105,4105,4105,0
|
|
20230904,100200,29611505,4105,4105,4105,4105,0
|
|
20230904,100100,29611505,4105,4105,4105,4105,0
|
|
20230904,100000,29611505,4105,4105,4105,4105,0
|
|
20230904,095900,29611505,4105,4105,4105,4105,0
|
|
20230904,095800,29611505,4105,4105,4105,4105,0
|
|
20230904,095700,29611505,4105,4105,4105,4105,0
|
|
20230904,095600,29611505,4105,4105,4105,4105,0
|
|
20230904,095500,29611505,4105,4105,4105,4105,0
|
|
20230904,095400,29611505,4105,4105,4105,4105,0
|
|
20230904,095300,29611505,4105,4105,4105,4105,0
|
|
20230904,095200,29611505,4105,4105,4105,4105,0
|
|
20230904,095100,29611505,4105,4105,4105,4105,0
|
|
20230904,095000,29611505,4105,4105,4105,4105,0
|
|
20230904,094900,29611505,4105,4105,4105,4105,0
|
|
20230904,094800,29611505,4105,4105,4105,4105,1
|
|
20230904,094700,29607400,4105,4105,4105,4105,1
|
|
20230904,094600,29603295,4110,4110,4110,4110,489
|
|
20230904,094500,27593505,4100,4100,4100,4100,1
|
|
20230904,094400,27589405,4100,4100,4100,4100,1
|
|
20230904,094300,27585305,4130,4130,4130,4130,0
|
|
20230904,094200,27585305,4130,4130,4130,4130,0
|
|
20230904,094100,27585305,4130,4130,4130,4130,0
|
|
20230904,094000,27585305,4130,4100,4130,4100,3
|
|
20230904,093900,27572945,4130,4100,4130,4100,2
|
|
20230904,093800,27564715,4085,4085,4085,4085,0
|
|
20230904,093700,27564715,4085,4085,4085,4085,2
|
|
20230904,093600,27556545,4085,4110,4125,4085,585
|
|
20230904,093500,25164315,4110,4100,4130,4100,497
|
|
20230904,093400,23121565,4120,4100,4120,4100,60
|
|
20230904,093300,22874425,4100,4100,4100,4100,100
|
|
20230904,093200,22464425,4120,4100,4120,4100,36
|
|
20230904,093100,22316805,4100,4100,4100,4100,11
|
|
20230904,093000,22271705,4120,4120,4120,4120,0
|
|
20230904,092900,22271705,4120,4090,4120,4090,8
|
|
20230904,092800,22238945,4095,4085,4095,4085,64
|
|
20230904,092700,21976895,4085,4090,4090,4085,96
|
|
20230904,092600,21584705,4090,4090,4090,4090,457
|
|
20230904,092500,19715575,4085,4085,4085,4085,0
|
|
20230904,092400,19715575,4085,4085,4085,4085,0
|
|
20230904,092300,19715575,4085,4085,4085,4085,0
|
|
20230904,092200,19715575,4085,4085,4085,4085,1
|
|
20230904,092100,19711490,4120,4120,4120,4120,0
|
|
20230904,092000,19711490,4120,4120,4120,4120,0
|
|
20230904,091900,19711490,4120,4095,4120,4095,492
|
|
20230904,091800,17694280,4090,4085,4090,4080,1033
|
|
20230904,091700,13479195,4085,4085,4085,4085,400
|
|
20230904,091600,11845195,4120,4090,4120,4080,861
|
|
20230904,091500,8327365,4110,4110,4110,4110,0
|
|
20230904,091400,8327365,4110,4110,4110,4110,1
|
|
20230904,091300,8323255,4085,4085,4085,4085,212
|
|
20230904,091200,7457235,4085,4090,4090,4085,198
|
|
20230904,091100,6647430,4090,4090,4090,4090,0
|
|
20230904,091000,6647430,4090,4090,4090,4090,27
|
|
20230904,090900,6537000,4115,4115,4115,4115,0
|
|
20230904,090800,6537000,4115,4115,4115,4115,1
|
|
20230904,090700,6532885,4085,4085,4085,4085,0
|
|
20230904,090600,6532885,4085,4085,4085,4085,0
|
|
20230904,090500,6532885,4085,4085,4085,4085,16
|
|
20230904,090400,6467525,4085,4085,4085,4085,1
|
|
20230904,090300,6463440,4085,4085,4085,4080,533
|
|
20230904,090200,4287785,4115,4085,4115,4085,614
|
|
20230904,090100,1779445,4090,4100,4100,4090,204
|
|
20230904,090000,944375,4100,4120,4120,4100,79
|