665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200200,116810200,3970,3970,3970,3970,898
|
|
20230907,200100,116810200,3970,3970,3970,3970,0
|
|
20230907,200000,116810200,3970,3970,3970,3970,0
|
|
20230907,195900,116810200,3970,3970,3970,3970,0
|
|
20230907,195800,116810200,3970,3970,3970,3970,0
|
|
20230907,195700,116810200,3970,3970,3970,3970,0
|
|
20230907,195600,116810200,3970,3970,3970,3970,0
|
|
20230907,195500,116810200,3970,3970,3970,3970,0
|
|
20230907,195400,116810200,3970,3970,3970,3970,0
|
|
20230907,195300,116810200,3970,3970,3970,3970,0
|
|
20230907,195200,116810200,3970,3970,3970,3970,0
|
|
20230907,195100,116810200,3970,3970,3970,3970,0
|
|
20230907,195000,116810200,3970,3970,3970,3970,0
|
|
20230907,194900,116810200,3970,3970,3970,3970,0
|
|
20230907,194800,116810200,3970,3970,3970,3970,0
|
|
20230907,194700,116810200,3970,3970,3970,3970,0
|
|
20230907,194600,116810200,3970,3970,3970,3970,0
|
|
20230907,194500,116810200,3970,3970,3970,3970,0
|
|
20230907,194400,116810200,3970,3970,3970,3970,0
|
|
20230907,194300,116810200,3970,3970,3970,3970,0
|
|
20230907,194200,116810200,3970,3970,3970,3970,0
|
|
20230907,194100,116810200,3970,3970,3970,3970,0
|
|
20230907,194000,116810200,3970,3970,3970,3970,0
|
|
20230907,193900,116810200,3970,3970,3970,3970,0
|
|
20230907,193800,116810200,3970,3970,3970,3970,0
|
|
20230907,193700,116810200,3970,3970,3970,3970,0
|
|
20230907,193600,116810200,3970,3970,3970,3970,0
|
|
20230907,193500,116810200,3970,3970,3970,3970,0
|
|
20230907,193400,116810200,3970,3970,3970,3970,0
|
|
20230907,193300,116810200,3970,3970,3970,3970,0
|
|
20230907,193200,116810200,3970,3970,3970,3970,898
|
|
20230907,193100,116810200,3970,3970,3970,3970,0
|
|
20230907,193000,116810200,3970,3970,3970,3970,0
|
|
20230907,192900,116810200,3970,3970,3970,3970,0
|
|
20230907,192800,116810200,3970,3970,3970,3970,0
|
|
20230907,192700,116810200,3970,3970,3970,3970,0
|
|
20230907,192600,116810200,3970,3970,3970,3970,0
|
|
20230907,192500,116810200,3970,3970,3970,3970,0
|
|
20230907,192400,116810200,3970,3970,3970,3970,0
|
|
20230907,192300,116810200,3970,3970,3970,3970,0
|
|
20230907,192200,116810200,3970,3970,3970,3970,0
|
|
20230907,192100,116810200,3970,3970,3970,3970,0
|
|
20230907,192000,116810200,3970,3970,3970,3970,0
|
|
20230907,191900,116810200,3970,3970,3970,3970,0
|
|
20230907,191800,116810200,3970,3970,3970,3970,0
|
|
20230907,191700,116810200,3970,3970,3970,3970,0
|
|
20230907,191600,116810200,3970,3970,3970,3970,0
|
|
20230907,191500,116810200,3970,3970,3970,3970,0
|
|
20230907,191400,116810200,3970,3970,3970,3970,0
|
|
20230907,191300,116810200,3970,3970,3970,3970,0
|
|
20230907,191200,116810200,3970,3970,3970,3970,0
|
|
20230907,191100,116810200,3970,3970,3970,3970,0
|
|
20230907,191000,116810200,3970,3970,3970,3970,0
|
|
20230907,190900,116810200,3970,3970,3970,3970,0
|
|
20230907,190800,116810200,3970,3970,3970,3970,0
|
|
20230907,190700,116810200,3970,3970,3970,3970,0
|
|
20230907,190600,116810200,3970,3970,3970,3970,0
|
|
20230907,190500,116810200,3970,3970,3970,3970,0
|
|
20230907,190400,116810200,3970,3970,3970,3970,0
|
|
20230907,190300,116810200,3970,3970,3970,3970,0
|
|
20230907,190200,116810200,3970,3970,3970,3970,898
|
|
20230907,190100,116810200,3970,3970,3970,3970,0
|
|
20230907,190000,116810200,3970,3970,3970,3970,0
|
|
20230907,185900,116810200,3970,3970,3970,3970,0
|
|
20230907,185800,116810200,3970,3970,3970,3970,0
|
|
20230907,185700,116810200,3970,3970,3970,3970,0
|
|
20230907,185600,116810200,3970,3970,3970,3970,0
|
|
20230907,185500,116810200,3970,3970,3970,3970,0
|
|
20230907,185400,116810200,3970,3970,3970,3970,0
|
|
20230907,185300,116810200,3970,3970,3970,3970,0
|
|
20230907,185200,116810200,3970,3970,3970,3970,0
|
|
20230907,185100,116810200,3970,3970,3970,3970,0
|
|
20230907,185000,116810200,3970,3970,3970,3970,0
|
|
20230907,184900,116810200,3970,3970,3970,3970,0
|
|
20230907,184800,116810200,3970,3970,3970,3970,0
|
|
20230907,184700,116810200,3970,3970,3970,3970,0
|
|
20230907,184600,116810200,3970,3970,3970,3970,0
|
|
20230907,184500,116810200,3970,3970,3970,3970,0
|
|
20230907,184400,116810200,3970,3970,3970,3970,0
|
|
20230907,184300,116810200,3970,3970,3970,3970,0
|
|
20230907,184200,116810200,3970,3970,3970,3970,0
|
|
20230907,184100,116810200,3970,3970,3970,3970,0
|
|
20230907,184000,116810200,3970,3970,3970,3970,0
|
|
20230907,183900,116810200,3970,3970,3970,3970,0
|
|
20230907,183800,116810200,3970,3970,3970,3970,0
|
|
20230907,183700,116810200,3970,3970,3970,3970,0
|
|
20230907,183600,116810200,3970,3970,3970,3970,0
|
|
20230907,183500,116810200,3970,3970,3970,3970,0
|
|
20230907,183400,116810200,3970,3970,3970,3970,0
|
|
20230907,183300,116810200,3970,3970,3970,3970,0
|
|
20230907,183200,116810200,3970,3970,3970,3970,898
|
|
20230907,183100,116810200,3970,3970,3970,3970,0
|
|
20230907,183000,116810200,3970,3970,3970,3970,0
|
|
20230907,182900,116810200,3970,3970,3970,3970,0
|
|
20230907,182800,116810200,3970,3970,3970,3970,0
|
|
20230907,182700,116810200,3970,3970,3970,3970,0
|
|
20230907,182600,116810200,3970,3970,3970,3970,0
|
|
20230907,182500,116810200,3970,3970,3970,3970,0
|
|
20230907,182400,116810200,3970,3970,3970,3970,0
|
|
20230907,182300,116810200,3970,3970,3970,3970,0
|
|
20230907,182200,116810200,3970,3970,3970,3970,0
|
|
20230907,182100,116810200,3970,3970,3970,3970,0
|
|
20230907,182000,116810200,3970,3970,3970,3970,0
|
|
20230907,181900,116810200,3970,3970,3970,3970,0
|
|
20230907,181800,116810200,3970,3970,3970,3970,0
|
|
20230907,181700,116810200,3970,3970,3970,3970,0
|
|
20230907,181600,116810200,3970,3970,3970,3970,0
|
|
20230907,181500,116810200,3970,3970,3970,3970,0
|
|
20230907,181400,116810200,3970,3970,3970,3970,0
|
|
20230907,181300,116810200,3970,3970,3970,3970,0
|
|
20230907,181200,116810200,3970,3970,3970,3970,0
|
|
20230907,181100,116810200,3970,3970,3970,3970,0
|
|
20230907,181000,116810200,3970,3970,3970,3970,0
|
|
20230907,180900,116810200,3970,3970,3970,3970,0
|
|
20230907,180800,116810200,3970,3970,3970,3970,0
|
|
20230907,180700,116810200,3970,3970,3970,3970,0
|
|
20230907,180600,116810200,3970,3970,3970,3970,0
|
|
20230907,180500,116810200,3970,3970,3970,3970,0
|
|
20230907,180400,116810200,3970,3970,3970,3970,0
|
|
20230907,180300,116810200,3970,3970,3970,3970,0
|
|
20230907,180200,116810200,3970,3970,3970,3970,898
|
|
20230907,180100,116810200,3970,3970,3970,3970,0
|
|
20230907,180000,116810200,3970,3970,3970,3970,0
|
|
20230907,175900,116810200,3970,3970,3970,3970,0
|
|
20230907,175800,116810200,3970,3970,3970,3970,0
|
|
20230907,175700,116810200,3970,3970,3970,3970,0
|
|
20230907,175600,116810200,3970,3970,3970,3970,0
|
|
20230907,175500,116810200,3970,3970,3970,3970,0
|
|
20230907,175400,116810200,3970,3970,3970,3970,0
|
|
20230907,175300,116810200,3970,3970,3970,3970,0
|
|
20230907,175200,116810200,3970,3970,3970,3970,0
|
|
20230907,175100,116810200,3970,3970,3970,3970,0
|
|
20230907,175000,116810200,3970,3970,3970,3970,0
|
|
20230907,174900,116810200,3970,3970,3970,3970,0
|
|
20230907,174800,116810200,3970,3970,3970,3970,0
|
|
20230907,174700,116810200,3970,3970,3970,3970,0
|
|
20230907,174600,116810200,3970,3970,3970,3970,0
|
|
20230907,174500,116810200,3970,3970,3970,3970,0
|
|
20230907,174400,116810200,3970,3970,3970,3970,0
|
|
20230907,174300,116810200,3970,3970,3970,3970,0
|
|
20230907,174200,116810200,3970,3970,3970,3970,0
|
|
20230907,174100,116810200,3970,3970,3970,3970,0
|
|
20230907,174000,116810200,3970,3970,3970,3970,0
|
|
20230907,173900,116810200,3970,3970,3970,3970,0
|
|
20230907,173800,116810200,3970,3970,3970,3970,0
|
|
20230907,173700,116810200,3970,3970,3970,3970,0
|
|
20230907,173600,116810200,3970,3970,3970,3970,0
|
|
20230907,173500,116810200,3970,3970,3970,3970,0
|
|
20230907,173400,116810200,3970,3970,3970,3970,0
|
|
20230907,173300,116810200,3970,3970,3970,3970,0
|
|
20230907,173200,116810200,3970,3970,3970,3970,898
|
|
20230907,173100,116810200,3970,3970,3970,3970,0
|
|
20230907,173000,116810200,3970,3970,3970,3970,0
|
|
20230907,172900,116810200,3970,3970,3970,3970,0
|
|
20230907,172800,116810200,3970,3970,3970,3970,0
|
|
20230907,172700,116810200,3970,3970,3970,3970,0
|
|
20230907,172600,116810200,3970,3970,3970,3970,0
|
|
20230907,172500,116810200,3970,3970,3970,3970,0
|
|
20230907,172400,116810200,3970,3970,3970,3970,0
|
|
20230907,172300,116810200,3970,3970,3970,3970,0
|
|
20230907,172200,116810200,3970,3970,3970,3970,0
|
|
20230907,172100,116810200,3970,3970,3970,3970,0
|
|
20230907,172000,116810200,3970,3970,3970,3970,0
|
|
20230907,171900,116810200,3970,3970,3970,3970,0
|
|
20230907,171800,116810200,3970,3970,3970,3970,0
|
|
20230907,171700,116810200,3970,3970,3970,3970,0
|
|
20230907,171600,116810200,3970,3970,3970,3970,0
|
|
20230907,171500,116810200,3970,3970,3970,3970,0
|
|
20230907,171400,116810200,3970,3970,3970,3970,0
|
|
20230907,171300,116810200,3970,3970,3970,3970,0
|
|
20230907,171200,116810200,3970,3970,3970,3970,0
|
|
20230907,171100,116810200,3970,3970,3970,3970,0
|
|
20230907,171000,116810200,3970,3970,3970,3970,0
|
|
20230907,170900,116810200,3970,3970,3970,3970,0
|
|
20230907,170800,116810200,3970,3970,3970,3970,0
|
|
20230907,170700,116810200,3970,3970,3970,3970,0
|
|
20230907,170600,116810200,3970,3970,3970,3970,0
|
|
20230907,170500,116810200,3970,3970,3970,3970,0
|
|
20230907,170400,116810200,3970,3970,3970,3970,0
|
|
20230907,170300,116810200,3970,3970,3970,3970,0
|
|
20230907,170200,116810200,3970,3970,3970,3970,898
|
|
20230907,170100,116810200,3970,3970,3970,3970,0
|
|
20230907,170000,116810200,3970,3970,3970,3970,0
|
|
20230907,165900,116810200,3970,3970,3970,3970,0
|
|
20230907,165800,116810200,3970,3970,3970,3970,0
|
|
20230907,165700,116810200,3970,3970,3970,3970,0
|
|
20230907,165600,116810200,3970,3970,3970,3970,0
|
|
20230907,165500,116810200,3970,3970,3970,3970,0
|
|
20230907,165400,116810200,3970,3970,3970,3970,0
|
|
20230907,165300,116810200,3970,3970,3970,3970,0
|
|
20230907,165200,116810200,3970,3970,3970,3970,0
|
|
20230907,165100,116810200,3970,3970,3970,3970,0
|
|
20230907,165000,116810200,3970,3970,3970,3970,0
|
|
20230907,164900,116810200,3970,3970,3970,3970,0
|
|
20230907,164800,116810200,3970,3970,3970,3970,0
|
|
20230907,164700,116810200,3970,3970,3970,3970,0
|
|
20230907,164600,116810200,3970,3970,3970,3970,0
|
|
20230907,164500,116810200,3970,3970,3970,3970,0
|
|
20230907,164400,116810200,3970,3970,3970,3970,0
|
|
20230907,164300,116810200,3970,3970,3970,3970,0
|
|
20230907,164200,116810200,3970,3970,3970,3970,0
|
|
20230907,164100,116810200,3970,3970,3970,3970,0
|
|
20230907,164000,116810200,3970,3970,3970,3970,0
|
|
20230907,163900,116810200,3970,3970,3970,3970,0
|
|
20230907,163800,116810200,3970,3970,3970,3970,0
|
|
20230907,163700,116810200,3970,3970,3970,3970,0
|
|
20230907,163600,116810200,3970,3970,3970,3970,0
|
|
20230907,163500,116810200,3970,3970,3970,3970,0
|
|
20230907,163400,116810200,3970,3970,3970,3970,0
|
|
20230907,163300,116810200,3970,3970,3970,3970,0
|
|
20230907,163200,116810200,3970,3970,3970,3970,898
|
|
20230907,163100,116810200,3970,3970,3970,3970,0
|
|
20230907,163000,116810200,3970,3970,3970,3970,0
|
|
20230907,162900,116810200,3970,3970,3970,3970,0
|
|
20230907,162800,116810200,3970,3970,3970,3970,0
|
|
20230907,162700,116810200,3970,3970,3970,3970,0
|
|
20230907,162600,116810200,3970,3970,3970,3970,0
|
|
20230907,162500,116810200,3970,3970,3970,3970,0
|
|
20230907,162400,116810200,3970,3970,3970,3970,0
|
|
20230907,162300,116810200,3970,3970,3970,3970,0
|
|
20230907,162200,116810200,3970,3970,3970,3970,0
|
|
20230907,162100,116810200,3970,3970,3970,3970,0
|
|
20230907,162000,116810200,3970,3970,3970,3970,0
|
|
20230907,161900,116810200,3970,3970,3970,3970,0
|
|
20230907,161800,116810200,3970,3970,3970,3970,0
|
|
20230907,161700,116810200,3970,3970,3970,3970,0
|
|
20230907,161600,116810200,3970,3970,3970,3970,0
|
|
20230907,161500,116810200,3970,3970,3970,3970,0
|
|
20230907,161400,116810200,3970,3970,3970,3970,0
|
|
20230907,161300,116810200,3970,3970,3970,3970,0
|
|
20230907,161200,116810200,3970,3970,3970,3970,0
|
|
20230907,161100,116810200,3970,3970,3970,3970,0
|
|
20230907,161000,116810200,3970,3970,3970,3970,0
|
|
20230907,160900,116810200,3970,3970,3970,3970,0
|
|
20230907,160800,116810200,3970,3970,3970,3970,0
|
|
20230907,160700,116810200,3970,3970,3970,3970,0
|
|
20230907,160600,116810200,3970,3970,3970,3970,0
|
|
20230907,160500,116810200,3970,3970,3970,3970,0
|
|
20230907,160400,116810200,3970,3970,3970,3970,0
|
|
20230907,160300,116810200,3970,3970,3970,3970,0
|
|
20230907,160200,116810200,3970,3970,3970,3970,898
|
|
20230907,160100,116810200,3970,3970,3970,3970,0
|
|
20230907,160000,116810200,3970,3970,3970,3970,0
|
|
20230907,155900,116810200,3970,3970,3970,3970,0
|
|
20230907,155800,116810200,3970,3970,3970,3970,0
|
|
20230907,155700,116810200,3970,3970,3970,3970,0
|
|
20230907,155600,116810200,3970,3970,3970,3970,0
|
|
20230907,155500,116810200,3970,3970,3970,3970,0
|
|
20230907,155400,116810200,3970,3970,3970,3970,0
|
|
20230907,155300,116810200,3970,3970,3970,3970,0
|
|
20230907,155200,116810200,3970,3970,3970,3970,0
|
|
20230907,155100,116810200,3970,3970,3970,3970,0
|
|
20230907,155000,116810200,3970,3970,3970,3970,0
|
|
20230907,154900,116810200,3970,3970,3970,3970,0
|
|
20230907,154800,116810200,3970,3970,3970,3970,0
|
|
20230907,154700,116810200,3970,3970,3970,3970,0
|
|
20230907,154600,116810200,3970,3970,3970,3970,0
|
|
20230907,154500,116810200,3970,3970,3970,3970,0
|
|
20230907,154400,116810200,3970,3970,3970,3970,0
|
|
20230907,154300,116810200,3970,3970,3970,3970,0
|
|
20230907,154200,116810200,3970,3970,3970,3970,0
|
|
20230907,154100,116810200,3970,3970,3970,3970,0
|
|
20230907,154000,116810200,3970,3970,3970,3970,0
|
|
20230907,153900,116810200,3970,3970,3970,3970,0
|
|
20230907,153800,116810200,3970,3970,3970,3970,0
|
|
20230907,153700,116810200,3970,3970,3970,3970,0
|
|
20230907,153600,116810200,3970,3970,3970,3970,0
|
|
20230907,153500,116810200,3970,3970,3970,3970,0
|
|
20230907,153400,116810200,3970,3970,3970,3970,0
|
|
20230907,153300,116810200,3970,3970,3970,3970,0
|
|
20230907,153200,116810200,3970,3970,3970,3970,898
|
|
20230907,153100,116810200,3970,3970,3970,3970,0
|
|
20230907,153000,116810200,3970,3970,3970,3970,898
|
|
20230907,152900,113245140,3930,3930,3930,3930,0
|
|
20230907,152800,113245140,3930,3930,3930,3930,0
|
|
20230907,152700,113245140,3930,3930,3930,3930,0
|
|
20230907,152600,113245140,3930,3930,3930,3930,0
|
|
20230907,152500,113245140,3930,3930,3930,3930,0
|
|
20230907,152400,113245140,3930,3930,3930,3930,0
|
|
20230907,152300,113245140,3930,3930,3930,3930,0
|
|
20230907,152200,113245140,3930,3930,3930,3930,0
|
|
20230907,152100,113245140,3930,3930,3930,3930,0
|
|
20230907,152000,113245140,3930,3930,3930,3930,0
|
|
20230907,151900,113245140,3930,3945,3960,3930,215
|
|
20230907,151800,112398655,3970,3970,3970,3970,0
|
|
20230907,151700,112398655,3970,3970,3970,3970,0
|
|
20230907,151600,112398655,3970,3970,3970,3970,0
|
|
20230907,151500,112398655,3970,3970,3970,3970,0
|
|
20230907,151400,112398655,3970,3970,3970,3970,0
|
|
20230907,151300,112398655,3970,3970,3970,3970,0
|
|
20230907,151200,112398655,3970,3970,3970,3970,0
|
|
20230907,151100,112398655,3970,3970,3970,3970,0
|
|
20230907,151000,112398655,3970,3970,3970,3970,0
|
|
20230907,150900,112398655,3970,3970,3970,3970,90
|
|
20230907,150800,112041355,3980,3980,3980,3980,0
|
|
20230907,150700,112041355,3980,3980,3980,3980,0
|
|
20230907,150600,112041355,3980,3980,3980,3980,0
|
|
20230907,150500,112041355,3980,3980,3980,3980,1
|
|
20230907,150400,112037375,3950,3950,3950,3950,0
|
|
20230907,150300,112037375,3950,3950,3950,3950,156
|
|
20230907,150200,111421175,3950,3950,3950,3950,0
|
|
20230907,150100,111421175,3950,3950,3950,3950,5
|
|
20230907,150000,111401425,3950,3950,3950,3950,14
|
|
20230907,145900,111346125,3950,3950,3950,3945,96
|
|
20230907,145800,110966950,3950,3950,3950,3950,302
|
|
20230907,145700,109774050,3955,3965,3965,3955,1139
|
|
20230907,145600,105267090,3970,3965,3970,3965,6
|
|
20230907,145500,105243295,3965,3965,3965,3965,0
|
|
20230907,145400,105243295,3965,3965,3965,3965,0
|
|
20230907,145300,105243295,3965,3960,3965,3960,544
|
|
20230907,145200,103086340,3965,3960,3965,3955,441
|
|
20230907,145100,101340755,3960,3965,3980,3960,33
|
|
20230907,145000,101209900,3965,3970,3970,3965,548
|
|
20230907,144900,99036080,3985,3985,3985,3985,0
|
|
20230907,144800,99036080,3985,3985,3985,3985,0
|
|
20230907,144700,99036080,3985,3985,3985,3985,0
|
|
20230907,144600,99036080,3985,3985,3985,3985,1
|
|
20230907,144500,99032095,3965,3980,3980,3965,652
|
|
20230907,144400,96445895,3985,3985,3985,3985,0
|
|
20230907,144300,96445895,3985,3985,3985,3985,0
|
|
20230907,144200,96445895,3985,3985,3985,3985,1
|
|
20230907,144100,96441910,3990,3990,3990,3990,0
|
|
20230907,144000,96441910,3990,3990,3990,3990,0
|
|
20230907,143900,96441910,3990,3990,3990,3990,0
|
|
20230907,143800,96441910,3990,3990,3990,3990,0
|
|
20230907,143700,96441910,3990,3990,3990,3990,5
|
|
20230907,143600,96421960,3990,3995,3995,3990,7
|
|
20230907,143500,96394000,3995,3995,3995,3995,0
|
|
20230907,143400,96394000,3995,3970,3995,3970,573
|
|
20230907,143300,94117315,3975,3975,3975,3975,212
|
|
20230907,143200,93274615,3980,3980,3980,3980,0
|
|
20230907,143100,93274615,3980,3980,3980,3980,0
|
|
20230907,143000,93274615,3980,3980,3980,3980,332
|
|
20230907,142900,91953255,3985,3985,3985,3985,243
|
|
20230907,142800,90984900,3990,3990,3990,3990,0
|
|
20230907,142700,90984900,3990,3990,3990,3990,0
|
|
20230907,142600,90984900,3990,3990,3990,3990,0
|
|
20230907,142500,90984900,3990,3990,3990,3990,0
|
|
20230907,142400,90984900,3990,3990,3990,3990,0
|
|
20230907,142300,90984900,3990,3990,3990,3990,0
|
|
20230907,142200,90984900,3990,3990,3990,3990,100
|
|
20230907,142100,90585900,4000,4000,4000,4000,0
|
|
20230907,142000,90585900,4000,4000,4000,4000,0
|
|
20230907,141900,90585900,4000,4000,4000,4000,0
|
|
20230907,141800,90585900,4000,4000,4000,4000,0
|
|
20230907,141700,90585900,4000,4000,4000,4000,0
|
|
20230907,141600,90585900,4000,4000,4000,4000,0
|
|
20230907,141500,90585900,4000,4000,4000,4000,0
|
|
20230907,141400,90585900,4000,4000,4000,4000,0
|
|
20230907,141300,90585900,4000,4000,4000,4000,0
|
|
20230907,141200,90585900,4000,4000,4000,4000,0
|
|
20230907,141100,90585900,4000,4000,4000,4000,0
|
|
20230907,141000,90585900,4000,4000,4000,4000,0
|
|
20230907,140900,90585900,4000,4000,4000,4000,0
|
|
20230907,140800,90585900,4000,4000,4000,4000,0
|
|
20230907,140700,90585900,4000,4000,4000,4000,3
|
|
20230907,140600,90573900,3995,3995,3995,3995,9
|
|
20230907,140500,90537945,3995,3995,3995,3995,0
|
|
20230907,140400,90537945,3995,3995,3995,3995,0
|
|
20230907,140300,90537945,3995,3995,3995,3995,0
|
|
20230907,140200,90537945,3995,3995,3995,3995,0
|
|
20230907,140100,90537945,3995,3995,3995,3995,0
|
|
20230907,140000,90537945,3995,3995,3995,3995,0
|
|
20230907,135900,90537945,3995,3995,3995,3995,8
|
|
20230907,135800,90505985,4000,3995,4000,3995,3
|
|
20230907,135700,90493990,4000,3995,4000,3995,200
|
|
20230907,135600,89694405,3995,3995,3995,3995,0
|
|
20230907,135500,89694405,3995,3995,3995,3995,0
|
|
20230907,135400,89694405,3995,3995,3995,3995,0
|
|
20230907,135300,89694405,3995,3995,3995,3995,1
|
|
20230907,135200,89690410,3985,3985,3985,3985,0
|
|
20230907,135100,89690410,3985,3985,3985,3985,0
|
|
20230907,135000,89690410,3985,3985,3985,3985,32
|
|
20230907,134900,89562890,3990,3990,3990,3990,0
|
|
20230907,134800,89562890,3990,3990,3990,3990,0
|
|
20230907,134700,89562890,3990,3990,3990,3990,0
|
|
20230907,134600,89562890,3990,3990,3990,3990,0
|
|
20230907,134500,89562890,3990,3990,3990,3990,0
|
|
20230907,134400,89562890,3990,3990,3990,3990,0
|
|
20230907,134300,89562890,3990,3990,3990,3990,0
|
|
20230907,134200,89562890,3990,3990,3990,3990,0
|
|
20230907,134100,89562890,3990,3990,3990,3990,0
|
|
20230907,134000,89562890,3990,3990,3990,3990,20
|
|
20230907,133900,89483090,3990,3990,3990,3990,0
|
|
20230907,133800,89483090,3990,3990,3990,3990,0
|
|
20230907,133700,89483090,3990,3990,3990,3990,2
|
|
20230907,133600,89475110,3990,3990,3990,3990,0
|
|
20230907,133500,89475110,3990,3990,3990,3990,0
|
|
20230907,133400,89475110,3990,3990,3990,3990,0
|
|
20230907,133300,89475110,3990,3990,3990,3990,0
|
|
20230907,133200,89475110,3990,3990,3990,3990,5
|
|
20230907,133100,89455160,3990,3995,3995,3990,3
|
|
20230907,133000,89443180,3990,3990,3990,3990,84
|
|
20230907,132900,89108020,3990,3990,3990,3990,8
|
|
20230907,132800,89076100,3995,3990,3995,3990,49
|
|
20230907,132700,88880390,3995,3990,3995,3990,167
|
|
20230907,132600,88213265,3990,3985,3990,3985,228
|
|
20230907,132500,87303570,3985,3985,3985,3985,23
|
|
20230907,132400,87211915,3980,3980,3980,3980,181
|
|
20230907,132300,86491535,3980,3980,3980,3980,0
|
|
20230907,132200,86491535,3980,3995,3995,3980,3796
|
|
20230907,132100,71351250,4005,4005,4005,4005,10
|
|
20230907,132000,71311200,4005,4005,4005,4005,0
|
|
20230907,131900,71311200,4005,4005,4005,4005,0
|
|
20230907,131800,71311200,4005,4005,4005,4005,0
|
|
20230907,131700,71311200,4005,4005,4005,4005,2
|
|
20230907,131600,71303190,4005,4005,4005,4005,0
|
|
20230907,131500,71303190,4005,4005,4005,4005,0
|
|
20230907,131400,71303190,4005,4005,4005,4005,0
|
|
20230907,131300,71303190,4005,4005,4005,4005,0
|
|
20230907,131200,71303190,4005,4005,4005,4005,0
|
|
20230907,131100,71303190,4005,4005,4005,4005,0
|
|
20230907,131000,71303190,4005,4005,4005,4005,10
|
|
20230907,130900,71263140,4005,4005,4005,4005,0
|
|
20230907,130800,71263140,4005,4005,4005,4005,0
|
|
20230907,130700,71263140,4005,4005,4005,4005,0
|
|
20230907,130600,71263140,4005,4005,4005,4005,0
|
|
20230907,130500,71263140,4005,4005,4005,4005,0
|
|
20230907,130400,71263140,4005,4005,4005,4005,0
|
|
20230907,130300,71263140,4005,4005,4005,4005,1
|
|
20230907,130200,71259135,3995,3995,3995,3995,1
|
|
20230907,130100,71255140,3995,3995,3995,3995,0
|
|
20230907,130000,71255140,3995,3995,3995,3995,0
|
|
20230907,125900,71255140,3995,3995,3995,3995,0
|
|
20230907,125800,71255140,3995,3995,3995,3995,125
|
|
20230907,125700,70755765,3995,3995,3995,3995,0
|
|
20230907,125600,70755765,3995,3995,3995,3995,19
|
|
20230907,125500,70679860,3995,3995,3995,3995,352
|
|
20230907,125400,69273620,4000,4000,4000,4000,0
|
|
20230907,125300,69273620,4000,4000,4000,4000,0
|
|
20230907,125200,69273620,4000,4000,4000,4000,0
|
|
20230907,125100,69273620,4000,4000,4000,4000,0
|
|
20230907,125000,69273620,4000,4000,4000,4000,1
|
|
20230907,124900,69269620,4000,4005,4005,4000,404
|
|
20230907,124800,67653565,4010,4010,4010,4010,2
|
|
20230907,124700,67645545,4015,4015,4015,4015,0
|
|
20230907,124600,67645545,4015,4015,4015,4015,0
|
|
20230907,124500,67645545,4015,4015,4015,4015,0
|
|
20230907,124400,67645545,4015,4015,4015,4015,0
|
|
20230907,124300,67645545,4015,4015,4015,4015,0
|
|
20230907,124200,67645545,4015,4015,4015,4015,0
|
|
20230907,124100,67645545,4015,4015,4015,4015,0
|
|
20230907,124000,67645545,4015,4015,4015,4015,0
|
|
20230907,123900,67645545,4015,4015,4015,4015,0
|
|
20230907,123800,67645545,4015,4015,4015,4015,0
|
|
20230907,123700,67645545,4015,4015,4015,4015,0
|
|
20230907,123600,67645545,4015,4015,4015,4015,0
|
|
20230907,123500,67645545,4015,4015,4015,4015,0
|
|
20230907,123400,67645545,4015,4015,4015,4015,0
|
|
20230907,123300,67645545,4015,4015,4015,4015,0
|
|
20230907,123200,67645545,4015,4015,4015,4015,0
|
|
20230907,123100,67645545,4015,4015,4015,4015,0
|
|
20230907,123000,67645545,4015,4015,4015,4015,0
|
|
20230907,122900,67645545,4015,4015,4015,4015,0
|
|
20230907,122800,67645545,4015,4015,4015,4015,0
|
|
20230907,122700,67645545,4015,4015,4015,4015,0
|
|
20230907,122600,67645545,4015,4015,4015,4015,0
|
|
20230907,122500,67645545,4015,4015,4015,4015,1
|
|
20230907,122400,67641530,4015,4015,4015,4015,0
|
|
20230907,122300,67641530,4015,4015,4015,4015,0
|
|
20230907,122200,67641530,4015,4015,4015,4015,1
|
|
20230907,122100,67637515,4020,4020,4020,4020,0
|
|
20230907,122000,67637515,4020,4020,4020,4020,0
|
|
20230907,121900,67637515,4020,4020,4020,4020,0
|
|
20230907,121800,67637515,4020,4020,4020,4020,0
|
|
20230907,121700,67637515,4020,4020,4020,4020,0
|
|
20230907,121600,67637515,4020,4020,4020,4020,0
|
|
20230907,121500,67637515,4020,4020,4020,4020,0
|
|
20230907,121400,67637515,4020,4020,4020,4020,0
|
|
20230907,121300,67637515,4020,4020,4020,4020,0
|
|
20230907,121200,67637515,4020,4020,4020,4020,0
|
|
20230907,121100,67637515,4020,4020,4020,4020,1
|
|
20230907,121000,67633495,4000,4000,4000,4000,0
|
|
20230907,120900,67633495,4000,4000,4000,4000,0
|
|
20230907,120800,67633495,4000,4000,4000,4000,0
|
|
20230907,120700,67633495,4000,4000,4000,4000,0
|
|
20230907,120600,67633495,4000,4000,4000,4000,0
|
|
20230907,120500,67633495,4000,4000,4000,4000,0
|
|
20230907,120400,67633495,4000,4000,4000,4000,0
|
|
20230907,120300,67633495,4000,4000,4000,4000,0
|
|
20230907,120200,67633495,4000,4000,4000,4000,0
|
|
20230907,120100,67633495,4000,4000,4000,4000,0
|
|
20230907,120000,67633495,4000,4000,4000,4000,0
|
|
20230907,115900,67633495,4000,4000,4000,4000,0
|
|
20230907,115800,67633495,4000,4000,4000,4000,0
|
|
20230907,115700,67633495,4000,4000,4000,4000,0
|
|
20230907,115600,67633495,4000,4000,4000,4000,0
|
|
20230907,115500,67633495,4000,4000,4000,4000,0
|
|
20230907,115400,67633495,4000,4000,4000,4000,0
|
|
20230907,115300,67633495,4000,4000,4000,4000,0
|
|
20230907,115200,67633495,4000,4000,4000,4000,0
|
|
20230907,115100,67633495,4000,4000,4000,4000,0
|
|
20230907,115000,67633495,4000,4000,4000,4000,0
|
|
20230907,114900,67633495,4000,4000,4000,4000,38
|
|
20230907,114800,67481495,4000,4000,4000,4000,0
|
|
20230907,114700,67481495,4000,4000,4000,4000,0
|
|
20230907,114600,67481495,4000,4000,4000,4000,0
|
|
20230907,114500,67481495,4000,4000,4000,4000,733
|
|
20230907,114400,64549495,4000,4000,4000,3995,589
|
|
20230907,114300,62195935,4000,4000,4000,4000,400
|
|
20230907,114200,60595935,4000,4005,4005,4000,532
|
|
20230907,114100,58467375,4005,4005,4005,4005,0
|
|
20230907,114000,58467375,4005,4005,4005,4005,0
|
|
20230907,113900,58467375,4005,4005,4005,4005,0
|
|
20230907,113800,58467375,4005,4005,4005,4005,1007
|
|
20230907,113700,54434340,4020,4020,4020,4020,0
|
|
20230907,113600,54434340,4020,4020,4020,4020,10
|
|
20230907,113500,54394140,4020,4020,4020,4020,0
|
|
20230907,113400,54394140,4020,4020,4020,4020,0
|
|
20230907,113300,54394140,4020,4020,4020,4020,0
|
|
20230907,113200,54394140,4020,4020,4020,4020,0
|
|
20230907,113100,54394140,4020,4020,4020,4020,0
|
|
20230907,113000,54394140,4020,4020,4020,4020,200
|
|
20230907,112900,53590140,4020,4020,4020,4020,0
|
|
20230907,112800,53590140,4020,4020,4020,4020,80
|
|
20230907,112700,53268540,4020,4020,4020,4020,0
|
|
20230907,112600,53268540,4020,4020,4020,4020,500
|
|
20230907,112500,51258540,4020,4020,4020,4020,100
|
|
20230907,112400,50856540,4020,4020,4020,4020,0
|
|
20230907,112300,50856540,4020,4020,4020,4020,0
|
|
20230907,112200,50856540,4020,4020,4020,4020,0
|
|
20230907,112100,50856540,4020,4020,4020,4020,0
|
|
20230907,112000,50856540,4020,4020,4020,4020,0
|
|
20230907,111900,50856540,4020,4020,4020,4020,0
|
|
20230907,111800,50856540,4020,4020,4020,4020,0
|
|
20230907,111700,50856540,4020,4020,4020,4020,0
|
|
20230907,111600,50856540,4020,4020,4020,4020,0
|
|
20230907,111500,50856540,4020,4020,4020,4020,12
|
|
20230907,111400,50808300,4010,4010,4010,4010,0
|
|
20230907,111300,50808300,4010,4010,4010,4010,48
|
|
20230907,111200,50615820,4010,4010,4010,4010,0
|
|
20230907,111100,50615820,4010,4010,4010,4010,0
|
|
20230907,111000,50615820,4010,4010,4010,4010,0
|
|
20230907,110900,50615820,4010,4010,4010,4010,5
|
|
20230907,110800,50595770,4020,4020,4020,4020,0
|
|
20230907,110700,50595770,4020,4020,4020,4020,0
|
|
20230907,110600,50595770,4020,4020,4020,4020,0
|
|
20230907,110500,50595770,4020,4020,4020,4020,0
|
|
20230907,110400,50595770,4020,4020,4020,4020,0
|
|
20230907,110300,50595770,4020,4020,4020,4020,0
|
|
20230907,110200,50595770,4020,4020,4020,4020,0
|
|
20230907,110100,50595770,4020,4020,4020,4020,0
|
|
20230907,110000,50595770,4020,4020,4020,4020,0
|
|
20230907,105900,50595770,4020,4020,4020,4020,0
|
|
20230907,105800,50595770,4020,4020,4020,4020,0
|
|
20230907,105700,50595770,4020,4020,4020,4020,0
|
|
20230907,105600,50595770,4020,4020,4020,4020,0
|
|
20230907,105500,50595770,4020,4020,4020,4020,0
|
|
20230907,105400,50595770,4020,4020,4020,4020,0
|
|
20230907,105300,50595770,4020,4020,4020,4020,0
|
|
20230907,105200,50595770,4020,4020,4020,4020,0
|
|
20230907,105100,50595770,4020,4020,4020,4020,0
|
|
20230907,105000,50595770,4020,4020,4020,4020,0
|
|
20230907,104900,50595770,4020,4020,4020,4020,0
|
|
20230907,104800,50595770,4020,4020,4020,4020,0
|
|
20230907,104700,50595770,4020,4020,4020,4020,0
|
|
20230907,104600,50595770,4020,4020,4020,4020,0
|
|
20230907,104500,50595770,4020,4020,4020,4020,1
|
|
20230907,104400,50591750,3995,4000,4000,3995,150
|
|
20230907,104300,49991810,4020,4020,4020,4020,0
|
|
20230907,104200,49991810,4020,4020,4020,4020,0
|
|
20230907,104100,49991810,4020,4020,4020,4020,0
|
|
20230907,104000,49991810,4020,4020,4020,4020,0
|
|
20230907,103900,49991810,4020,4020,4020,4020,0
|
|
20230907,103800,49991810,4020,4020,4020,4020,0
|
|
20230907,103700,49991810,4020,4020,4020,4020,0
|
|
20230907,103600,49991810,4020,4020,4020,4020,1
|
|
20230907,103500,49987790,4000,4000,4000,4000,0
|
|
20230907,103400,49987790,4000,4030,4030,4000,1910
|
|
20230907,103300,42346475,4030,4030,4030,4030,0
|
|
20230907,103200,42346475,4030,4030,4030,4030,0
|
|
20230907,103100,42346475,4030,4030,4030,4030,0
|
|
20230907,103000,42346475,4030,4030,4030,4030,0
|
|
20230907,102900,42346475,4030,4030,4030,4030,0
|
|
20230907,102800,42346475,4030,4030,4030,4030,0
|
|
20230907,102700,42346475,4030,4025,4030,4025,5
|
|
20230907,102600,42326340,4030,4030,4030,4030,0
|
|
20230907,102500,42326340,4030,4030,4030,4030,0
|
|
20230907,102400,42326340,4030,4030,4030,4030,0
|
|
20230907,102300,42326340,4030,4030,4030,4030,100
|
|
20230907,102200,41923340,4030,4030,4030,4030,0
|
|
20230907,102100,41923340,4030,4030,4030,4030,0
|
|
20230907,102000,41923340,4030,4030,4030,4030,0
|
|
20230907,101900,41923340,4030,4010,4030,4010,10
|
|
20230907,101800,41883160,4010,4010,4010,4010,0
|
|
20230907,101700,41883160,4010,4010,4010,4010,1
|
|
20230907,101600,41879150,4005,4005,4005,4005,4
|
|
20230907,101500,41863130,4010,4015,4030,4010,16
|
|
20230907,101400,41798775,4010,4020,4025,4010,107
|
|
20230907,101300,41369650,4015,4020,4030,4015,159
|
|
20230907,101200,40730470,4020,4020,4020,4020,0
|
|
20230907,101100,40730470,4020,4020,4020,4020,0
|
|
20230907,101000,40730470,4020,4020,4020,4020,0
|
|
20230907,100900,40730470,4020,4020,4020,4020,0
|
|
20230907,100800,40730470,4020,4020,4020,4020,0
|
|
20230907,100700,40730470,4020,4020,4020,4020,0
|
|
20230907,100600,40730470,4020,4020,4020,4020,14
|
|
20230907,100500,40674190,4025,4025,4025,4025,0
|
|
20230907,100400,40674190,4025,4025,4025,4025,46
|
|
20230907,100300,40489040,4025,4025,4025,4025,0
|
|
20230907,100200,40489040,4025,4025,4025,4025,1
|
|
20230907,100100,40485015,4015,4015,4015,4015,0
|
|
20230907,100000,40485015,4015,4015,4015,4015,123
|
|
20230907,095900,39991170,4010,4010,4010,4010,0
|
|
20230907,095800,39991170,4010,4015,4015,4010,2
|
|
20230907,095700,39983145,4015,4015,4015,4015,0
|
|
20230907,095600,39983145,4015,3995,4015,3995,115
|
|
20230907,095500,39523700,3995,3990,3995,3990,1920
|
|
20230907,095400,31853345,3990,4005,4005,3985,1839
|
|
20230907,095300,24499195,4025,4025,4025,4025,1
|
|
20230907,095200,24495170,4025,4015,4025,4015,30
|
|
20230907,095100,24374595,4010,4010,4010,4010,360
|
|
20230907,095000,22930995,4010,4010,4010,4010,100
|
|
20230907,094900,22529995,4010,4010,4010,4010,200
|
|
20230907,094800,21727995,4010,4010,4010,4010,133
|
|
20230907,094700,21194665,4010,4010,4010,4010,0
|
|
20230907,094600,21194665,4010,4010,4010,4010,13
|
|
20230907,094500,21142535,4010,4010,4010,4010,51
|
|
20230907,094400,20938025,4010,4010,4010,4010,1
|
|
20230907,094300,20934015,4000,4005,4010,4000,1111
|
|
20230907,094200,16488445,4005,4015,4015,4005,600
|
|
20230907,094100,14084205,4020,4020,4020,4020,0
|
|
20230907,094000,14084205,4020,4015,4020,4010,446
|
|
20230907,093900,12293685,4020,4020,4020,4020,7
|
|
20230907,093800,12265545,4020,4020,4020,4020,0
|
|
20230907,093700,12265545,4020,4020,4020,4020,0
|
|
20230907,093600,12265545,4020,4025,4025,4020,28
|
|
20230907,093500,12152980,4030,4025,4035,4025,3
|
|
20230907,093400,12140890,4035,4025,4035,4025,7
|
|
20230907,093300,12112695,4025,4015,4025,4015,311
|
|
20230907,093200,10863920,4015,4035,4035,4015,73
|
|
20230907,093100,10570685,4040,4045,4045,4040,7
|
|
20230907,093000,10542375,4045,4045,4045,4045,1
|
|
20230907,092900,10538330,4015,4015,4015,4015,0
|
|
20230907,092800,10538330,4015,4040,4040,4015,570
|
|
20230907,092700,8246485,4045,4045,4045,4045,0
|
|
20230907,092600,8246485,4045,4045,4045,4045,3
|
|
20230907,092500,8234350,4045,4045,4045,4045,0
|
|
20230907,092400,8234350,4045,4045,4045,4040,104
|
|
20230907,092300,7813680,4040,4050,4050,4040,3
|
|
20230907,092200,7801545,4050,4050,4050,4050,1
|
|
20230907,092100,7797495,4055,4055,4060,4055,101
|
|
20230907,092000,7387640,4060,4045,4060,4045,3
|
|
20230907,091900,7375480,4040,4040,4040,4040,1
|
|
20230907,091800,7371440,4040,4040,4040,4040,26
|
|
20230907,091700,7266400,4040,4045,4045,4040,2
|
|
20230907,091600,7258315,4045,4045,4045,4045,10
|
|
20230907,091500,7217865,4045,4045,4045,4045,44
|
|
20230907,091400,7039885,4045,4035,4045,4035,2
|
|
20230907,091300,7031805,4035,4035,4035,4035,4
|
|
20230907,091200,7015665,4035,4035,4035,4035,3
|
|
20230907,091100,7003560,4035,4040,4040,4035,200
|
|
20230907,091000,6195810,4040,4040,4040,4040,401
|
|
20230907,090900,4575770,4075,4075,4075,4075,0
|
|
20230907,090800,4575770,4075,4075,4075,4075,0
|
|
20230907,090700,4575770,4075,4075,4075,4075,0
|
|
20230907,090600,4575770,4075,4075,4075,4075,0
|
|
20230907,090500,4575770,4075,4075,4075,4075,0
|
|
20230907,090400,4575770,4075,4075,4075,4075,25
|
|
20230907,090300,4473895,4075,4075,4075,4075,4
|
|
20230907,090200,4457595,4060,4050,4060,4050,207
|
|
20230907,090100,3618245,4020,4020,4020,4020,0
|
|
20230907,090000,3618245,4020,4130,4130,4020,897
|