702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,203900,84312035,4305,4305,4305,4305,251
|
|
20230823,203800,84312035,4305,4305,4305,4305,0
|
|
20230823,203700,84312035,4305,4305,4305,4305,0
|
|
20230823,203600,84312035,4305,4305,4305,4305,0
|
|
20230823,203500,84312035,4305,4305,4305,4305,0
|
|
20230823,203400,84312035,4305,4305,4305,4305,0
|
|
20230823,203300,84312035,4305,4305,4305,4305,0
|
|
20230823,203200,84312035,4305,4305,4305,4305,0
|
|
20230823,203100,84312035,4305,4305,4305,4305,0
|
|
20230823,203000,84312035,4305,4305,4305,4305,0
|
|
20230823,202900,84312035,4305,4305,4305,4305,0
|
|
20230823,202800,84312035,4305,4305,4305,4305,0
|
|
20230823,202700,84312035,4305,4305,4305,4305,0
|
|
20230823,202600,84312035,4305,4305,4305,4305,0
|
|
20230823,202500,84312035,4305,4305,4305,4305,0
|
|
20230823,202400,84312035,4305,4305,4305,4305,0
|
|
20230823,202300,84312035,4305,4305,4305,4305,0
|
|
20230823,202200,84312035,4305,4305,4305,4305,0
|
|
20230823,202100,84312035,4305,4305,4305,4305,0
|
|
20230823,202000,84312035,4305,4305,4305,4305,0
|
|
20230823,201900,84312035,4305,4305,4305,4305,0
|
|
20230823,201800,84312035,4305,4305,4305,4305,0
|
|
20230823,201700,84312035,4305,4305,4305,4305,0
|
|
20230823,201600,84312035,4305,4305,4305,4305,0
|
|
20230823,201500,84312035,4305,4305,4305,4305,0
|
|
20230823,201400,84312035,4305,4305,4305,4305,0
|
|
20230823,201300,84312035,4305,4305,4305,4305,0
|
|
20230823,201200,84312035,4305,4305,4305,4305,0
|
|
20230823,201100,84312035,4305,4305,4305,4305,0
|
|
20230823,201000,84312035,4305,4305,4305,4305,0
|
|
20230823,200900,84312035,4305,4305,4305,4305,251
|
|
20230823,200800,84312035,4305,4305,4305,4305,0
|
|
20230823,200700,84312035,4305,4305,4305,4305,0
|
|
20230823,200600,84312035,4305,4305,4305,4305,0
|
|
20230823,200500,84312035,4305,4305,4305,4305,0
|
|
20230823,200400,84312035,4305,4305,4305,4305,0
|
|
20230823,200300,84312035,4305,4305,4305,4305,0
|
|
20230823,200200,84312035,4305,4305,4305,4305,0
|
|
20230823,200100,84312035,4305,4305,4305,4305,0
|
|
20230823,200000,84312035,4305,4305,4305,4305,0
|
|
20230823,195900,84312035,4305,4305,4305,4305,0
|
|
20230823,195800,84312035,4305,4305,4305,4305,0
|
|
20230823,195700,84312035,4305,4305,4305,4305,0
|
|
20230823,195600,84312035,4305,4305,4305,4305,0
|
|
20230823,195500,84312035,4305,4305,4305,4305,0
|
|
20230823,195400,84312035,4305,4305,4305,4305,0
|
|
20230823,195300,84312035,4305,4305,4305,4305,0
|
|
20230823,195200,84312035,4305,4305,4305,4305,0
|
|
20230823,195100,84312035,4305,4305,4305,4305,0
|
|
20230823,195000,84312035,4305,4305,4305,4305,0
|
|
20230823,194900,84312035,4305,4305,4305,4305,0
|
|
20230823,194800,84312035,4305,4305,4305,4305,0
|
|
20230823,194700,84312035,4305,4305,4305,4305,0
|
|
20230823,194600,84312035,4305,4305,4305,4305,0
|
|
20230823,194500,84312035,4305,4305,4305,4305,0
|
|
20230823,194400,84312035,4305,4305,4305,4305,0
|
|
20230823,194300,84312035,4305,4305,4305,4305,0
|
|
20230823,194200,84312035,4305,4305,4305,4305,0
|
|
20230823,194100,84312035,4305,4305,4305,4305,0
|
|
20230823,194000,84312035,4305,4305,4305,4305,0
|
|
20230823,193900,84312035,4305,4305,4305,4305,251
|
|
20230823,193800,84312035,4305,4305,4305,4305,0
|
|
20230823,193700,84312035,4305,4305,4305,4305,0
|
|
20230823,193600,84312035,4305,4305,4305,4305,0
|
|
20230823,193500,84312035,4305,4305,4305,4305,0
|
|
20230823,193400,84312035,4305,4305,4305,4305,0
|
|
20230823,193300,84312035,4305,4305,4305,4305,0
|
|
20230823,193200,84312035,4305,4305,4305,4305,0
|
|
20230823,193100,84312035,4305,4305,4305,4305,0
|
|
20230823,193000,84312035,4305,4305,4305,4305,0
|
|
20230823,192900,84312035,4305,4305,4305,4305,0
|
|
20230823,192800,84312035,4305,4305,4305,4305,0
|
|
20230823,192700,84312035,4305,4305,4305,4305,0
|
|
20230823,192600,84312035,4305,4305,4305,4305,0
|
|
20230823,192500,84312035,4305,4305,4305,4305,0
|
|
20230823,192400,84312035,4305,4305,4305,4305,0
|
|
20230823,192300,84312035,4305,4305,4305,4305,0
|
|
20230823,192200,84312035,4305,4305,4305,4305,0
|
|
20230823,192100,84312035,4305,4305,4305,4305,0
|
|
20230823,192000,84312035,4305,4305,4305,4305,0
|
|
20230823,191900,84312035,4305,4305,4305,4305,0
|
|
20230823,191800,84312035,4305,4305,4305,4305,0
|
|
20230823,191700,84312035,4305,4305,4305,4305,0
|
|
20230823,191600,84312035,4305,4305,4305,4305,0
|
|
20230823,191500,84312035,4305,4305,4305,4305,0
|
|
20230823,191400,84312035,4305,4305,4305,4305,0
|
|
20230823,191300,84312035,4305,4305,4305,4305,0
|
|
20230823,191200,84312035,4305,4305,4305,4305,0
|
|
20230823,191100,84312035,4305,4305,4305,4305,0
|
|
20230823,191000,84312035,4305,4305,4305,4305,0
|
|
20230823,190900,84312035,4305,4305,4305,4305,251
|
|
20230823,190800,84312035,4305,4305,4305,4305,0
|
|
20230823,190700,84312035,4305,4305,4305,4305,0
|
|
20230823,190600,84312035,4305,4305,4305,4305,0
|
|
20230823,190500,84312035,4305,4305,4305,4305,0
|
|
20230823,190400,84312035,4305,4305,4305,4305,0
|
|
20230823,190300,84312035,4305,4305,4305,4305,0
|
|
20230823,190200,84312035,4305,4305,4305,4305,0
|
|
20230823,190100,84312035,4305,4305,4305,4305,0
|
|
20230823,190000,84312035,4305,4305,4305,4305,0
|
|
20230823,185900,84312035,4305,4305,4305,4305,0
|
|
20230823,185800,84312035,4305,4305,4305,4305,0
|
|
20230823,185700,84312035,4305,4305,4305,4305,0
|
|
20230823,185600,84312035,4305,4305,4305,4305,0
|
|
20230823,185500,84312035,4305,4305,4305,4305,0
|
|
20230823,185400,84312035,4305,4305,4305,4305,0
|
|
20230823,185300,84312035,4305,4305,4305,4305,0
|
|
20230823,185200,84312035,4305,4305,4305,4305,0
|
|
20230823,185100,84312035,4305,4305,4305,4305,0
|
|
20230823,185000,84312035,4305,4305,4305,4305,0
|
|
20230823,184900,84312035,4305,4305,4305,4305,0
|
|
20230823,184800,84312035,4305,4305,4305,4305,0
|
|
20230823,184700,84312035,4305,4305,4305,4305,0
|
|
20230823,184600,84312035,4305,4305,4305,4305,0
|
|
20230823,184500,84312035,4305,4305,4305,4305,0
|
|
20230823,184400,84312035,4305,4305,4305,4305,0
|
|
20230823,184300,84312035,4305,4305,4305,4305,0
|
|
20230823,184200,84312035,4305,4305,4305,4305,0
|
|
20230823,184100,84312035,4305,4305,4305,4305,0
|
|
20230823,184000,84312035,4305,4305,4305,4305,0
|
|
20230823,183900,84312035,4305,4305,4305,4305,251
|
|
20230823,183800,84312035,4305,4305,4305,4305,0
|
|
20230823,183700,84312035,4305,4305,4305,4305,0
|
|
20230823,183600,84312035,4305,4305,4305,4305,0
|
|
20230823,183500,84312035,4305,4305,4305,4305,0
|
|
20230823,183400,84312035,4305,4305,4305,4305,0
|
|
20230823,183300,84312035,4305,4305,4305,4305,0
|
|
20230823,183200,84312035,4305,4305,4305,4305,0
|
|
20230823,183100,84312035,4305,4305,4305,4305,0
|
|
20230823,183000,84312035,4305,4305,4305,4305,0
|
|
20230823,182900,84312035,4305,4305,4305,4305,0
|
|
20230823,182800,84312035,4305,4305,4305,4305,0
|
|
20230823,182700,84312035,4305,4305,4305,4305,0
|
|
20230823,182600,84312035,4305,4305,4305,4305,0
|
|
20230823,182500,84312035,4305,4305,4305,4305,0
|
|
20230823,182400,84312035,4305,4305,4305,4305,0
|
|
20230823,182300,84312035,4305,4305,4305,4305,0
|
|
20230823,182200,84312035,4305,4305,4305,4305,0
|
|
20230823,182100,84312035,4305,4305,4305,4305,0
|
|
20230823,182000,84312035,4305,4305,4305,4305,0
|
|
20230823,181900,84312035,4305,4305,4305,4305,0
|
|
20230823,181800,84312035,4305,4305,4305,4305,0
|
|
20230823,181700,84312035,4305,4305,4305,4305,0
|
|
20230823,181600,84312035,4305,4305,4305,4305,0
|
|
20230823,181500,84312035,4305,4305,4305,4305,0
|
|
20230823,181400,84312035,4305,4305,4305,4305,0
|
|
20230823,181300,84312035,4305,4305,4305,4305,0
|
|
20230823,181200,84312035,4305,4305,4305,4305,0
|
|
20230823,181100,84312035,4305,4305,4305,4305,0
|
|
20230823,181000,84312035,4305,4305,4305,4305,0
|
|
20230823,180900,84312035,4305,4305,4305,4305,251
|
|
20230823,180800,84312035,4305,4305,4305,4305,0
|
|
20230823,180700,84312035,4305,4305,4305,4305,0
|
|
20230823,180600,84312035,4305,4305,4305,4305,0
|
|
20230823,180500,84312035,4305,4305,4305,4305,0
|
|
20230823,180400,84312035,4305,4305,4305,4305,0
|
|
20230823,180300,84312035,4305,4305,4305,4305,0
|
|
20230823,180200,84312035,4305,4305,4305,4305,0
|
|
20230823,180100,84312035,4305,4305,4305,4305,0
|
|
20230823,180000,84312035,4305,4305,4305,4305,0
|
|
20230823,175900,84312035,4305,4305,4305,4305,0
|
|
20230823,175800,84312035,4305,4305,4305,4305,0
|
|
20230823,175700,84312035,4305,4305,4305,4305,0
|
|
20230823,175600,84312035,4305,4305,4305,4305,0
|
|
20230823,175500,84312035,4305,4305,4305,4305,0
|
|
20230823,175400,84312035,4305,4305,4305,4305,0
|
|
20230823,175300,84312035,4305,4305,4305,4305,0
|
|
20230823,175200,84312035,4305,4305,4305,4305,0
|
|
20230823,175100,84312035,4305,4305,4305,4305,0
|
|
20230823,175000,84312035,4305,4305,4305,4305,0
|
|
20230823,174900,84312035,4305,4305,4305,4305,0
|
|
20230823,174800,84312035,4305,4305,4305,4305,0
|
|
20230823,174700,84312035,4305,4305,4305,4305,0
|
|
20230823,174600,84312035,4305,4305,4305,4305,0
|
|
20230823,174500,84312035,4305,4305,4305,4305,0
|
|
20230823,174400,84312035,4305,4305,4305,4305,0
|
|
20230823,174300,84312035,4305,4305,4305,4305,0
|
|
20230823,174200,84312035,4305,4305,4305,4305,0
|
|
20230823,174100,84312035,4305,4305,4305,4305,0
|
|
20230823,174000,84312035,4305,4305,4305,4305,0
|
|
20230823,173900,84312035,4305,4305,4305,4305,251
|
|
20230823,173800,84312035,4305,4305,4305,4305,0
|
|
20230823,173700,84312035,4305,4305,4305,4305,0
|
|
20230823,173600,84312035,4305,4305,4305,4305,0
|
|
20230823,173500,84312035,4305,4305,4305,4305,0
|
|
20230823,173400,84312035,4305,4305,4305,4305,0
|
|
20230823,173300,84312035,4305,4305,4305,4305,0
|
|
20230823,173200,84312035,4305,4305,4305,4305,0
|
|
20230823,173100,84312035,4305,4305,4305,4305,0
|
|
20230823,173000,84312035,4305,4305,4305,4305,0
|
|
20230823,172900,84312035,4305,4305,4305,4305,0
|
|
20230823,172800,84312035,4305,4305,4305,4305,0
|
|
20230823,172700,84312035,4305,4305,4305,4305,0
|
|
20230823,172600,84312035,4305,4305,4305,4305,0
|
|
20230823,172500,84312035,4305,4305,4305,4305,0
|
|
20230823,172400,84312035,4305,4305,4305,4305,0
|
|
20230823,172300,84312035,4305,4305,4305,4305,0
|
|
20230823,172200,84312035,4305,4305,4305,4305,0
|
|
20230823,172100,84312035,4305,4305,4305,4305,0
|
|
20230823,172000,84312035,4305,4305,4305,4305,0
|
|
20230823,171900,84312035,4305,4305,4305,4305,0
|
|
20230823,171800,84312035,4305,4305,4305,4305,0
|
|
20230823,171700,84312035,4305,4305,4305,4305,0
|
|
20230823,171600,84312035,4305,4305,4305,4305,0
|
|
20230823,171500,84312035,4305,4305,4305,4305,0
|
|
20230823,171400,84312035,4305,4305,4305,4305,0
|
|
20230823,171300,84312035,4305,4305,4305,4305,0
|
|
20230823,171200,84312035,4305,4305,4305,4305,0
|
|
20230823,171100,84312035,4305,4305,4305,4305,0
|
|
20230823,171000,84312035,4305,4305,4305,4305,0
|
|
20230823,170900,84312035,4305,4305,4305,4305,251
|
|
20230823,170800,84312035,4305,4305,4305,4305,0
|
|
20230823,170700,84312035,4305,4305,4305,4305,0
|
|
20230823,170600,84312035,4305,4305,4305,4305,0
|
|
20230823,170500,84312035,4305,4305,4305,4305,0
|
|
20230823,170400,84312035,4305,4305,4305,4305,0
|
|
20230823,170300,84312035,4305,4305,4305,4305,0
|
|
20230823,170200,84312035,4305,4305,4305,4305,0
|
|
20230823,170100,84312035,4305,4305,4305,4305,0
|
|
20230823,170000,84312035,4305,4305,4305,4305,0
|
|
20230823,165900,84312035,4305,4305,4305,4305,0
|
|
20230823,165800,84312035,4305,4305,4305,4305,0
|
|
20230823,165700,84312035,4305,4305,4305,4305,0
|
|
20230823,165600,84312035,4305,4305,4305,4305,0
|
|
20230823,165500,84312035,4305,4305,4305,4305,0
|
|
20230823,165400,84312035,4305,4305,4305,4305,0
|
|
20230823,165300,84312035,4305,4305,4305,4305,0
|
|
20230823,165200,84312035,4305,4305,4305,4305,0
|
|
20230823,165100,84312035,4305,4305,4305,4305,0
|
|
20230823,165000,84312035,4305,4305,4305,4305,0
|
|
20230823,164900,84312035,4305,4305,4305,4305,0
|
|
20230823,164800,84312035,4305,4305,4305,4305,0
|
|
20230823,164700,84312035,4305,4305,4305,4305,0
|
|
20230823,164600,84312035,4305,4305,4305,4305,0
|
|
20230823,164500,84312035,4305,4305,4305,4305,0
|
|
20230823,164400,84312035,4305,4305,4305,4305,0
|
|
20230823,164300,84312035,4305,4305,4305,4305,0
|
|
20230823,164200,84312035,4305,4305,4305,4305,0
|
|
20230823,164100,84312035,4305,4305,4305,4305,0
|
|
20230823,164000,84312035,4305,4305,4305,4305,0
|
|
20230823,163900,84312035,4305,4305,4305,4305,251
|
|
20230823,163800,84312035,4305,4305,4305,4305,0
|
|
20230823,163700,84312035,4305,4305,4305,4305,0
|
|
20230823,163600,84312035,4305,4305,4305,4305,0
|
|
20230823,163500,84312035,4305,4305,4305,4305,0
|
|
20230823,163400,84312035,4305,4305,4305,4305,0
|
|
20230823,163300,84312035,4305,4305,4305,4305,0
|
|
20230823,163200,84312035,4305,4305,4305,4305,0
|
|
20230823,163100,84312035,4305,4305,4305,4305,0
|
|
20230823,163000,84312035,4305,4305,4305,4305,0
|
|
20230823,162900,84312035,4305,4305,4305,4305,0
|
|
20230823,162800,84312035,4305,4305,4305,4305,0
|
|
20230823,162700,84312035,4305,4305,4305,4305,0
|
|
20230823,162600,84312035,4305,4305,4305,4305,0
|
|
20230823,162500,84312035,4305,4305,4305,4305,0
|
|
20230823,162400,84312035,4305,4305,4305,4305,0
|
|
20230823,162300,84312035,4305,4305,4305,4305,0
|
|
20230823,162200,84312035,4305,4305,4305,4305,0
|
|
20230823,162100,84312035,4305,4305,4305,4305,0
|
|
20230823,162000,84312035,4305,4305,4305,4305,0
|
|
20230823,161900,84312035,4305,4305,4305,4305,0
|
|
20230823,161800,84312035,4305,4305,4305,4305,0
|
|
20230823,161700,84312035,4305,4305,4305,4305,0
|
|
20230823,161600,84312035,4305,4305,4305,4305,0
|
|
20230823,161500,84312035,4305,4305,4305,4305,0
|
|
20230823,161400,84312035,4305,4305,4305,4305,0
|
|
20230823,161300,84312035,4305,4305,4305,4305,0
|
|
20230823,161200,84312035,4305,4305,4305,4305,0
|
|
20230823,161100,84312035,4305,4305,4305,4305,0
|
|
20230823,161000,84312035,4305,4305,4305,4305,0
|
|
20230823,160900,84312035,4305,4305,4305,4305,251
|
|
20230823,160800,84312035,4305,4305,4305,4305,0
|
|
20230823,160700,84312035,4305,4305,4305,4305,0
|
|
20230823,160600,84312035,4305,4305,4305,4305,0
|
|
20230823,160500,84312035,4305,4305,4305,4305,0
|
|
20230823,160400,84312035,4305,4305,4305,4305,0
|
|
20230823,160300,84312035,4305,4305,4305,4305,0
|
|
20230823,160200,84312035,4305,4305,4305,4305,0
|
|
20230823,160100,84312035,4305,4305,4305,4305,0
|
|
20230823,160000,84312035,4305,4305,4305,4305,0
|
|
20230823,155900,84312035,4305,4305,4305,4305,0
|
|
20230823,155800,84312035,4305,4305,4305,4305,0
|
|
20230823,155700,84312035,4305,4305,4305,4305,0
|
|
20230823,155600,84312035,4305,4305,4305,4305,0
|
|
20230823,155500,84312035,4305,4305,4305,4305,0
|
|
20230823,155400,84312035,4305,4305,4305,4305,0
|
|
20230823,155300,84312035,4305,4305,4305,4305,0
|
|
20230823,155200,84312035,4305,4305,4305,4305,0
|
|
20230823,155100,84312035,4305,4305,4305,4305,0
|
|
20230823,155000,84312035,4305,4305,4305,4305,0
|
|
20230823,154900,84312035,4305,4305,4305,4305,0
|
|
20230823,154800,84312035,4305,4305,4305,4305,0
|
|
20230823,154700,84312035,4305,4305,4305,4305,0
|
|
20230823,154600,84312035,4305,4305,4305,4305,0
|
|
20230823,154500,84312035,4305,4305,4305,4305,0
|
|
20230823,154400,84312035,4305,4305,4305,4305,0
|
|
20230823,154300,84312035,4305,4305,4305,4305,0
|
|
20230823,154200,84312035,4305,4305,4305,4305,0
|
|
20230823,154100,84312035,4305,4305,4305,4305,0
|
|
20230823,154000,84312035,4305,4305,4305,4305,0
|
|
20230823,153900,84312035,4305,4305,4305,4305,251
|
|
20230823,153800,84312035,4305,4305,4305,4305,0
|
|
20230823,153700,84312035,4305,4305,4305,4305,0
|
|
20230823,153600,84312035,4305,4305,4305,4305,0
|
|
20230823,153500,84312035,4305,4305,4305,4305,0
|
|
20230823,153400,84312035,4305,4305,4305,4305,0
|
|
20230823,153300,84312035,4305,4305,4305,4305,0
|
|
20230823,153200,84312035,4305,4305,4305,4305,0
|
|
20230823,153100,84312035,4305,4305,4305,4305,0
|
|
20230823,153000,84312035,4305,4305,4305,4305,251
|
|
20230823,152900,83231480,4305,4305,4305,4305,0
|
|
20230823,152800,83231480,4305,4305,4305,4305,0
|
|
20230823,152700,83231480,4305,4305,4305,4305,0
|
|
20230823,152600,83231480,4305,4305,4305,4305,0
|
|
20230823,152500,83231480,4305,4305,4305,4305,0
|
|
20230823,152400,83231480,4305,4305,4305,4305,0
|
|
20230823,152300,83231480,4305,4305,4305,4305,0
|
|
20230823,152200,83231480,4305,4305,4305,4305,0
|
|
20230823,152100,83231480,4305,4305,4305,4305,0
|
|
20230823,152000,83231480,4305,4305,4305,4305,0
|
|
20230823,151900,83231480,4305,4305,4305,4305,0
|
|
20230823,151800,83231480,4305,4305,4305,4305,0
|
|
20230823,151700,83231480,4305,4305,4305,4305,0
|
|
20230823,151600,83231480,4305,4305,4305,4305,200
|
|
20230823,151500,82370480,4310,4310,4310,4310,0
|
|
20230823,151400,82370480,4310,4310,4310,4310,10
|
|
20230823,151300,82327380,4310,4310,4310,4310,0
|
|
20230823,151200,82327380,4310,4310,4310,4310,0
|
|
20230823,151100,82327380,4310,4310,4310,4310,0
|
|
20230823,151000,82327380,4310,4310,4310,4310,7
|
|
20230823,150900,82297210,4310,4310,4310,4310,1
|
|
20230823,150800,82292900,4310,4310,4310,4310,0
|
|
20230823,150700,82292900,4310,4310,4310,4310,0
|
|
20230823,150600,82292900,4310,4310,4310,4310,0
|
|
20230823,150500,82292900,4310,4310,4310,4310,0
|
|
20230823,150400,82292900,4310,4310,4310,4310,30
|
|
20230823,150300,82163600,4310,4310,4310,4310,0
|
|
20230823,150200,82163600,4310,4310,4310,4310,0
|
|
20230823,150100,82163600,4310,4310,4310,4310,3
|
|
20230823,150000,82150670,4305,4305,4305,4305,0
|
|
20230823,145900,82150670,4305,4305,4305,4305,0
|
|
20230823,145800,82150670,4305,4305,4305,4305,0
|
|
20230823,145700,82150670,4305,4310,4310,4305,18
|
|
20230823,145600,82073155,4300,4300,4300,4300,0
|
|
20230823,145500,82073155,4300,4300,4300,4300,0
|
|
20230823,145400,82073155,4300,4300,4300,4300,0
|
|
20230823,145300,82073155,4300,4300,4300,4300,0
|
|
20230823,145200,82073155,4300,4300,4300,4300,0
|
|
20230823,145100,82073155,4300,4300,4300,4300,0
|
|
20230823,145000,82073155,4300,4300,4300,4300,0
|
|
20230823,144900,82073155,4300,4300,4300,4300,67
|
|
20230823,144800,81785055,4310,4310,4310,4310,300
|
|
20230823,144700,80492055,4315,4315,4315,4315,0
|
|
20230823,144600,80492055,4315,4315,4315,4315,0
|
|
20230823,144500,80492055,4315,4315,4315,4315,12
|
|
20230823,144400,80440275,4310,4310,4310,4310,32
|
|
20230823,144300,80302355,4315,4310,4315,4310,740
|
|
20230823,144200,77112595,4310,4305,4310,4305,8
|
|
20230823,144100,77078140,4300,4305,4305,4300,25
|
|
20230823,144000,76970615,4305,4305,4305,4305,14
|
|
20230823,143900,76910345,4305,4305,4305,4305,0
|
|
20230823,143800,76910345,4305,4305,4305,4305,0
|
|
20230823,143700,76910345,4305,4305,4305,4305,0
|
|
20230823,143600,76910345,4305,4305,4305,4305,3
|
|
20230823,143500,76897430,4305,4305,4305,4305,3
|
|
20230823,143400,76884515,4305,4305,4305,4305,0
|
|
20230823,143300,76884515,4305,4305,4305,4305,0
|
|
20230823,143200,76884515,4305,4305,4305,4305,0
|
|
20230823,143100,76884515,4305,4305,4305,4305,0
|
|
20230823,143000,76884515,4305,4305,4305,4305,30
|
|
20230823,142900,76755365,4300,4300,4300,4300,200
|
|
20230823,142800,75895365,4300,4300,4300,4300,0
|
|
20230823,142700,75895365,4300,4300,4300,4300,0
|
|
20230823,142600,75895365,4300,4300,4300,4300,0
|
|
20230823,142500,75895365,4300,4300,4300,4300,0
|
|
20230823,142400,75895365,4300,4300,4300,4300,0
|
|
20230823,142300,75895365,4300,4300,4300,4300,0
|
|
20230823,142200,75895365,4300,4300,4300,4300,0
|
|
20230823,142100,75895365,4300,4300,4300,4300,0
|
|
20230823,142000,75895365,4300,4300,4300,4300,0
|
|
20230823,141900,75895365,4300,4300,4300,4300,0
|
|
20230823,141800,75895365,4300,4300,4300,4300,0
|
|
20230823,141700,75895365,4300,4300,4300,4300,0
|
|
20230823,141600,75895365,4300,4300,4300,4300,2
|
|
20230823,141500,75886765,4300,4300,4300,4300,13
|
|
20230823,141400,75830865,4305,4305,4305,4305,0
|
|
20230823,141300,75830865,4305,4305,4305,4305,0
|
|
20230823,141200,75830865,4305,4305,4305,4305,0
|
|
20230823,141100,75830865,4305,4305,4305,4305,0
|
|
20230823,141000,75830865,4305,4305,4305,4305,0
|
|
20230823,140900,75830865,4305,4305,4305,4305,10
|
|
20230823,140800,75787815,4305,4305,4305,4305,0
|
|
20230823,140700,75787815,4305,4305,4305,4305,0
|
|
20230823,140600,75787815,4305,4305,4305,4305,399
|
|
20230823,140500,74070120,4305,4305,4305,4305,0
|
|
20230823,140400,74070120,4305,4305,4305,4305,82
|
|
20230823,140300,73717110,4305,4305,4305,4305,0
|
|
20230823,140200,73717110,4305,4305,4305,4305,0
|
|
20230823,140100,73717110,4305,4310,4310,4305,234
|
|
20230823,140000,72708820,4310,4310,4310,4310,418
|
|
20230823,135900,70907240,4315,4315,4315,4315,0
|
|
20230823,135800,70907240,4315,4315,4315,4315,0
|
|
20230823,135700,70907240,4315,4315,4315,4315,0
|
|
20230823,135600,70907240,4315,4315,4315,4315,1
|
|
20230823,135500,70902925,4315,4315,4315,4315,0
|
|
20230823,135400,70902925,4315,4315,4315,4315,0
|
|
20230823,135300,70902925,4315,4315,4315,4315,0
|
|
20230823,135200,70902925,4315,4315,4315,4315,0
|
|
20230823,135100,70902925,4315,4315,4315,4315,0
|
|
20230823,135000,70902925,4315,4315,4315,4315,0
|
|
20230823,134900,70902925,4315,4315,4315,4315,6
|
|
20230823,134800,70877035,4315,4315,4315,4315,2
|
|
20230823,134700,70868405,4310,4310,4310,4310,0
|
|
20230823,134600,70868405,4310,4310,4310,4310,15
|
|
20230823,134500,70803755,4310,4310,4310,4310,28
|
|
20230823,134400,70683075,4310,4310,4310,4310,400
|
|
20230823,134300,68959075,4310,4310,4310,4310,0
|
|
20230823,134200,68959075,4310,4310,4310,4310,0
|
|
20230823,134100,68959075,4310,4310,4310,4310,0
|
|
20230823,134000,68959075,4310,4310,4310,4310,0
|
|
20230823,133900,68959075,4310,4310,4310,4310,0
|
|
20230823,133800,68959075,4310,4310,4310,4310,0
|
|
20230823,133700,68959075,4310,4310,4310,4310,0
|
|
20230823,133600,68959075,4310,4310,4310,4310,0
|
|
20230823,133500,68959075,4310,4310,4310,4310,0
|
|
20230823,133400,68959075,4310,4310,4310,4310,0
|
|
20230823,133300,68959075,4310,4310,4310,4310,0
|
|
20230823,133200,68959075,4310,4310,4310,4310,0
|
|
20230823,133100,68959075,4310,4310,4310,4310,0
|
|
20230823,133000,68959075,4310,4315,4315,4310,13
|
|
20230823,132900,68903025,4320,4320,4320,4320,0
|
|
20230823,132800,68903025,4320,4320,4320,4320,0
|
|
20230823,132700,68903025,4320,4320,4320,4320,0
|
|
20230823,132600,68903025,4320,4320,4320,4320,0
|
|
20230823,132500,68903025,4320,4320,4320,4320,0
|
|
20230823,132400,68903025,4320,4320,4320,4320,0
|
|
20230823,132300,68903025,4320,4320,4320,4320,0
|
|
20230823,132200,68903025,4320,4320,4320,4320,0
|
|
20230823,132100,68903025,4320,4320,4320,4320,0
|
|
20230823,132000,68903025,4320,4320,4320,4320,20
|
|
20230823,131900,68816625,4310,4310,4310,4310,0
|
|
20230823,131800,68816625,4310,4310,4310,4310,0
|
|
20230823,131700,68816625,4310,4310,4310,4310,0
|
|
20230823,131600,68816625,4310,4310,4310,4310,0
|
|
20230823,131500,68816625,4310,4310,4310,4310,13
|
|
20230823,131400,68760595,4315,4315,4315,4315,0
|
|
20230823,131300,68760595,4315,4315,4315,4315,0
|
|
20230823,131200,68760595,4315,4315,4315,4315,0
|
|
20230823,131100,68760595,4315,4315,4315,4315,0
|
|
20230823,131000,68760595,4315,4315,4315,4315,0
|
|
20230823,130900,68760595,4315,4315,4315,4315,0
|
|
20230823,130800,68760595,4315,4315,4315,4315,1
|
|
20230823,130700,68756280,4320,4320,4320,4320,848
|
|
20230823,130600,65092920,4320,4320,4320,4320,0
|
|
20230823,130500,65092920,4320,4320,4320,4320,0
|
|
20230823,130400,65092920,4320,4320,4320,4320,0
|
|
20230823,130300,65092920,4320,4320,4320,4320,152
|
|
20230823,130200,64436280,4310,4310,4310,4310,0
|
|
20230823,130100,64436280,4310,4310,4310,4310,0
|
|
20230823,130000,64436280,4310,4310,4310,4310,13
|
|
20230823,125900,64380250,4310,4310,4310,4310,62
|
|
20230823,125800,64113030,4310,4310,4310,4310,0
|
|
20230823,125700,64113030,4310,4310,4310,4310,0
|
|
20230823,125600,64113030,4310,4310,4310,4310,0
|
|
20230823,125500,64113030,4310,4310,4310,4310,0
|
|
20230823,125400,64113030,4310,4310,4310,4310,0
|
|
20230823,125300,64113030,4310,4310,4310,4310,0
|
|
20230823,125200,64113030,4310,4310,4310,4310,0
|
|
20230823,125100,64113030,4310,4310,4310,4310,0
|
|
20230823,125000,64113030,4310,4310,4310,4310,0
|
|
20230823,124900,64113030,4310,4310,4310,4310,0
|
|
20230823,124800,64113030,4310,4310,4310,4310,0
|
|
20230823,124700,64113030,4310,4310,4310,4310,0
|
|
20230823,124600,64113030,4310,4310,4310,4310,0
|
|
20230823,124500,64113030,4310,4335,4335,4310,18
|
|
20230823,124400,64035325,4335,4335,4335,4335,0
|
|
20230823,124300,64035325,4335,4335,4335,4335,0
|
|
20230823,124200,64035325,4335,4335,4335,4335,0
|
|
20230823,124100,64035325,4335,4335,4335,4335,3
|
|
20230823,124000,64022320,4310,4310,4310,4310,0
|
|
20230823,123900,64022320,4310,4310,4310,4310,0
|
|
20230823,123800,64022320,4310,4310,4310,4310,0
|
|
20230823,123700,64022320,4310,4310,4310,4310,0
|
|
20230823,123600,64022320,4310,4310,4310,4310,0
|
|
20230823,123500,64022320,4310,4310,4310,4310,0
|
|
20230823,123400,64022320,4310,4310,4310,4310,0
|
|
20230823,123300,64022320,4310,4310,4310,4310,0
|
|
20230823,123200,64022320,4310,4310,4310,4310,0
|
|
20230823,123100,64022320,4310,4310,4310,4310,0
|
|
20230823,123000,64022320,4310,4310,4310,4310,13
|
|
20230823,122900,63966290,4310,4310,4310,4310,0
|
|
20230823,122800,63966290,4310,4310,4310,4310,0
|
|
20230823,122700,63966290,4310,4310,4310,4310,0
|
|
20230823,122600,63966290,4310,4310,4310,4310,0
|
|
20230823,122500,63966290,4310,4310,4310,4310,0
|
|
20230823,122400,63966290,4310,4310,4310,4310,0
|
|
20230823,122300,63966290,4310,4310,4310,4310,0
|
|
20230823,122200,63966290,4310,4310,4310,4310,0
|
|
20230823,122100,63966290,4310,4310,4310,4310,0
|
|
20230823,122000,63966290,4310,4310,4310,4310,0
|
|
20230823,121900,63966290,4310,4310,4310,4310,0
|
|
20230823,121800,63966290,4310,4310,4310,4310,0
|
|
20230823,121700,63966290,4310,4310,4310,4310,0
|
|
20230823,121600,63966290,4310,4310,4310,4310,0
|
|
20230823,121500,63966290,4310,4310,4310,4310,13
|
|
20230823,121400,63910260,4310,4310,4310,4310,0
|
|
20230823,121300,63910260,4310,4310,4310,4310,0
|
|
20230823,121200,63910260,4310,4310,4310,4310,0
|
|
20230823,121100,63910260,4310,4310,4310,4310,0
|
|
20230823,121000,63910260,4310,4310,4310,4310,0
|
|
20230823,120900,63910260,4310,4310,4310,4310,0
|
|
20230823,120800,63910260,4310,4310,4310,4310,0
|
|
20230823,120700,63910260,4310,4310,4310,4310,0
|
|
20230823,120600,63910260,4310,4310,4310,4310,0
|
|
20230823,120500,63910260,4310,4310,4310,4310,676
|
|
20230823,120400,60996700,4310,4315,4315,4310,710
|
|
20230823,120300,57935970,4315,4315,4315,4315,50
|
|
20230823,120200,57720220,4315,4315,4315,4315,0
|
|
20230823,120100,57720220,4315,4315,4315,4315,0
|
|
20230823,120000,57720220,4315,4315,4315,4315,13
|
|
20230823,115900,57664125,4315,4315,4315,4315,0
|
|
20230823,115800,57664125,4315,4315,4315,4315,0
|
|
20230823,115700,57664125,4315,4315,4315,4315,0
|
|
20230823,115600,57664125,4315,4315,4315,4315,0
|
|
20230823,115500,57664125,4315,4315,4315,4315,0
|
|
20230823,115400,57664125,4315,4320,4320,4315,884
|
|
20230823,115300,53849570,4320,4320,4320,4320,1
|
|
20230823,115200,53845250,4320,4320,4320,4320,0
|
|
20230823,115100,53845250,4320,4320,4320,4320,0
|
|
20230823,115000,53845250,4320,4320,4320,4320,0
|
|
20230823,114900,53845250,4320,4320,4320,4320,0
|
|
20230823,114800,53845250,4320,4320,4320,4320,0
|
|
20230823,114700,53845250,4320,4320,4320,4320,0
|
|
20230823,114600,53845250,4320,4320,4320,4320,0
|
|
20230823,114500,53845250,4320,4320,4320,4320,13
|
|
20230823,114400,53789090,4320,4320,4320,4320,0
|
|
20230823,114300,53789090,4320,4320,4320,4320,2
|
|
20230823,114200,53780450,4320,4320,4320,4320,0
|
|
20230823,114100,53780450,4320,4320,4320,4320,0
|
|
20230823,114000,53780450,4320,4320,4320,4320,5
|
|
20230823,113900,53758850,4320,4320,4320,4320,0
|
|
20230823,113800,53758850,4320,4320,4320,4320,0
|
|
20230823,113700,53758850,4320,4320,4320,4320,0
|
|
20230823,113600,53758850,4320,4320,4320,4320,0
|
|
20230823,113500,53758850,4320,4320,4320,4320,0
|
|
20230823,113400,53758850,4320,4320,4320,4320,0
|
|
20230823,113300,53758850,4320,4320,4320,4320,0
|
|
20230823,113200,53758850,4320,4320,4320,4320,0
|
|
20230823,113100,53758850,4320,4320,4320,4320,0
|
|
20230823,113000,53758850,4320,4320,4320,4320,13
|
|
20230823,112900,53702690,4320,4320,4320,4320,0
|
|
20230823,112800,53702690,4320,4325,4325,4320,3
|
|
20230823,112700,53689725,4320,4320,4320,4320,0
|
|
20230823,112600,53689725,4320,4320,4320,4320,0
|
|
20230823,112500,53689725,4320,4320,4320,4320,0
|
|
20230823,112400,53689725,4320,4320,4320,4320,0
|
|
20230823,112300,53689725,4320,4320,4320,4320,0
|
|
20230823,112200,53689725,4320,4320,4320,4320,0
|
|
20230823,112100,53689725,4320,4320,4320,4320,0
|
|
20230823,112000,53689725,4320,4320,4320,4320,0
|
|
20230823,111900,53689725,4320,4320,4320,4320,0
|
|
20230823,111800,53689725,4320,4320,4320,4320,0
|
|
20230823,111700,53689725,4320,4320,4320,4320,0
|
|
20230823,111600,53689725,4320,4320,4320,4320,0
|
|
20230823,111500,53689725,4320,4325,4325,4320,13
|
|
20230823,111400,53633555,4325,4325,4325,4325,0
|
|
20230823,111300,53633555,4325,4325,4325,4325,0
|
|
20230823,111200,53633555,4325,4325,4325,4325,0
|
|
20230823,111100,53633555,4325,4325,4325,4325,0
|
|
20230823,111000,53633555,4325,4325,4325,4325,92
|
|
20230823,110900,53235655,4325,4325,4325,4325,0
|
|
20230823,110800,53235655,4325,4325,4325,4325,0
|
|
20230823,110700,53235655,4325,4325,4325,4325,0
|
|
20230823,110600,53235655,4325,4325,4325,4325,0
|
|
20230823,110500,53235655,4325,4325,4325,4325,0
|
|
20230823,110400,53235655,4325,4325,4325,4325,0
|
|
20230823,110300,53235655,4325,4325,4325,4325,0
|
|
20230823,110200,53235655,4325,4325,4325,4325,0
|
|
20230823,110100,53235655,4325,4325,4325,4325,0
|
|
20230823,110000,53235655,4325,4325,4325,4325,13
|
|
20230823,105900,53179430,4325,4325,4325,4325,0
|
|
20230823,105800,53179430,4325,4325,4325,4325,0
|
|
20230823,105700,53179430,4325,4325,4325,4325,0
|
|
20230823,105600,53179430,4325,4325,4325,4325,0
|
|
20230823,105500,53179430,4325,4325,4325,4325,5
|
|
20230823,105400,53157805,4320,4320,4320,4320,0
|
|
20230823,105300,53157805,4320,4320,4320,4320,0
|
|
20230823,105200,53157805,4320,4320,4320,4320,0
|
|
20230823,105100,53157805,4320,4320,4320,4320,0
|
|
20230823,105000,53157805,4320,4320,4320,4320,0
|
|
20230823,104900,53157805,4320,4345,4345,4320,73
|
|
20230823,104800,52842295,4350,4350,4350,4350,0
|
|
20230823,104700,52842295,4350,4350,4350,4350,0
|
|
20230823,104600,52842295,4350,4350,4350,4350,2
|
|
20230823,104500,52833595,4320,4320,4320,4320,14
|
|
20230823,104400,52773115,4320,4320,4320,4320,0
|
|
20230823,104300,52773115,4320,4320,4320,4320,0
|
|
20230823,104200,52773115,4320,4320,4320,4320,0
|
|
20230823,104100,52773115,4320,4325,4325,4320,115
|
|
20230823,104000,52276170,4325,4325,4325,4325,0
|
|
20230823,103900,52276170,4325,4325,4325,4325,1
|
|
20230823,103800,52271845,4355,4355,4355,4355,0
|
|
20230823,103700,52271845,4355,4355,4355,4355,0
|
|
20230823,103600,52271845,4355,4355,4355,4355,0
|
|
20230823,103500,52271845,4355,4355,4355,4355,0
|
|
20230823,103400,52271845,4355,4355,4355,4355,0
|
|
20230823,103300,52271845,4355,4355,4355,4355,10
|
|
20230823,103200,52228295,4310,4310,4310,4310,0
|
|
20230823,103100,52228295,4310,4310,4310,4310,0
|
|
20230823,103000,52228295,4310,4315,4315,4310,14
|
|
20230823,102900,52167895,4310,4310,4310,4310,0
|
|
20230823,102800,52167895,4310,4310,4310,4310,0
|
|
20230823,102700,52167895,4310,4315,4315,4310,45
|
|
20230823,102600,51973940,4310,4315,4315,4310,241
|
|
20230823,102500,50935185,4355,4355,4355,4355,1
|
|
20230823,102400,50930830,4310,4310,4310,4310,0
|
|
20230823,102300,50930830,4310,4310,4310,4310,0
|
|
20230823,102200,50930830,4310,4315,4315,4310,47
|
|
20230823,102100,50728215,4310,4315,4315,4310,19
|
|
20230823,102000,50646315,4310,4330,4330,4310,200
|
|
20230823,101900,49784215,4310,4310,4310,4310,0
|
|
20230823,101800,49784215,4310,4325,4325,4310,140
|
|
20230823,101700,49179150,4325,4325,4325,4325,9
|
|
20230823,101600,49140225,4325,4325,4325,4325,9
|
|
20230823,101500,49101300,4310,4315,4315,4310,14
|
|
20230823,101400,49040940,4315,4315,4315,4315,142
|
|
20230823,101300,48428210,4305,4305,4305,4305,0
|
|
20230823,101200,48428210,4305,4310,4310,4305,20
|
|
20230823,101100,48342095,4305,4300,4310,4300,15
|
|
20230823,101000,48277520,4295,4295,4295,4295,73
|
|
20230823,100900,47963985,4295,4295,4295,4295,0
|
|
20230823,100800,47963985,4295,4295,4295,4295,0
|
|
20230823,100700,47963985,4295,4295,4295,4295,0
|
|
20230823,100600,47963985,4295,4295,4295,4295,47
|
|
20230823,100500,47762120,4295,4295,4295,4295,0
|
|
20230823,100400,47762120,4295,4305,4305,4295,11
|
|
20230823,100300,47714865,4295,4325,4325,4295,30
|
|
20230823,100200,47585700,4295,4305,4310,4295,47
|
|
20230823,100100,47383600,4300,4310,4310,4300,46
|
|
20230823,100000,47185685,4305,4305,4305,4305,14
|
|
20230823,095900,47125415,4325,4315,4325,4315,230
|
|
20230823,095800,46132605,4300,4305,4305,4300,47
|
|
20230823,095700,45930415,4305,4305,4305,4305,0
|
|
20230823,095600,45930415,4305,4305,4305,4305,87
|
|
20230823,095500,45555880,4295,4305,4305,4295,170
|
|
20230823,095400,44824890,4305,4310,4310,4305,68
|
|
20230823,095300,44532135,4310,4310,4310,4310,73
|
|
20230823,095200,44217505,4310,4305,4310,4305,13
|
|
20230823,095100,44161480,4290,4290,4290,4290,0
|
|
20230823,095000,44161480,4290,4290,4290,4290,261
|
|
20230823,094900,43041790,4290,4290,4290,4290,213
|
|
20230823,094800,42128020,4290,4290,4290,4290,46
|
|
20230823,094700,41930680,4290,4290,4290,4290,0
|
|
20230823,094600,41930680,4290,4290,4290,4290,48
|
|
20230823,094500,41724760,4285,4285,4285,4285,34
|
|
20230823,094400,41579070,4280,4280,4280,4280,213
|
|
20230823,094300,40667430,4280,4280,4280,4280,213
|
|
20230823,094200,39755790,4280,4280,4280,4280,59
|
|
20230823,094100,39503270,4280,4285,4285,4280,10
|
|
20230823,094000,39460460,4280,4280,4280,4280,0
|
|
20230823,093900,39460460,4280,4280,4280,4280,16
|
|
20230823,093800,39391980,4280,4280,4280,4280,261
|
|
20230823,093700,38274900,4280,4280,4280,4280,234
|
|
20230823,093600,37273380,4310,4280,4310,4280,22
|
|
20230823,093500,37179160,4280,4310,4310,4280,49
|
|
20230823,093400,36969350,4275,4280,4280,4275,48
|
|
20230823,093300,36764000,4305,4305,4305,4305,0
|
|
20230823,093200,36764000,4305,4275,4305,4275,216
|
|
20230823,093100,35840510,4270,4280,4280,4270,4004
|
|
20230823,093000,18706780,4275,4280,4280,4275,62
|
|
20230823,092900,18441710,4280,4280,4280,4280,0
|
|
20230823,092800,18441710,4280,4280,4280,4280,20
|
|
20230823,092700,18356110,4300,4280,4300,4275,108
|
|
20230823,092600,17892335,4275,4280,4300,4275,289
|
|
20230823,092500,16656075,4280,4280,4280,4280,213
|
|
20230823,092400,15744435,4285,4285,4285,4285,0
|
|
20230823,092300,15744435,4285,4285,4285,4275,61
|
|
20230823,092200,15483455,4285,4315,4315,4280,129
|
|
20230823,092100,14930280,4285,4285,4285,4285,300
|
|
20230823,092000,13644780,4285,4295,4295,4270,772
|
|
20230823,091900,10339150,4285,4295,4295,4265,215
|
|
20230823,091800,9420075,4290,4305,4305,4290,68
|
|
20230823,091700,9127780,4325,4325,4325,4325,0
|
|
20230823,091600,9127780,4325,4325,4325,4325,1
|
|
20230823,091500,9123455,4325,4345,4345,4325,24
|
|
20230823,091400,9019405,4350,4320,4350,4310,266
|
|
20230823,091300,7872515,4365,4335,4365,4300,220
|
|
20230823,091200,6925235,4330,4345,4345,4330,119
|
|
20230823,091100,6409405,4340,4340,4340,4340,0
|
|
20230823,091000,6409405,4340,4345,4345,4340,94
|
|
20230823,090900,6001375,4340,4340,4340,4340,20
|
|
20230823,090800,5914575,4355,4310,4355,4310,335
|
|
20230823,090700,4465235,4310,4325,4325,4300,224
|
|
20230823,090600,3501155,4325,4325,4325,4325,16
|
|
20230823,090500,3431955,4355,4355,4355,4355,0
|
|
20230823,090400,3431955,4355,4355,4355,4355,40
|
|
20230823,090300,3257755,4355,4355,4355,4355,100
|
|
20230823,090200,2822255,4355,4325,4355,4300,226
|
|
20230823,090100,1847845,4355,4325,4355,4320,220
|
|
20230823,090000,897130,4355,4355,4355,4355,206
|