645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194200,35329935,4125,4125,4125,4125,397
|
|
20230905,194100,35329935,4125,4125,4125,4125,0
|
|
20230905,194000,35329935,4125,4125,4125,4125,0
|
|
20230905,193900,35329935,4125,4125,4125,4125,0
|
|
20230905,193800,35329935,4125,4125,4125,4125,0
|
|
20230905,193700,35329935,4125,4125,4125,4125,0
|
|
20230905,193600,35329935,4125,4125,4125,4125,0
|
|
20230905,193500,35329935,4125,4125,4125,4125,0
|
|
20230905,193400,35329935,4125,4125,4125,4125,0
|
|
20230905,193300,35329935,4125,4125,4125,4125,0
|
|
20230905,193200,35329935,4125,4125,4125,4125,0
|
|
20230905,193100,35329935,4125,4125,4125,4125,0
|
|
20230905,193000,35329935,4125,4125,4125,4125,0
|
|
20230905,192900,35329935,4125,4125,4125,4125,0
|
|
20230905,192800,35329935,4125,4125,4125,4125,0
|
|
20230905,192700,35329935,4125,4125,4125,4125,0
|
|
20230905,192600,35329935,4125,4125,4125,4125,0
|
|
20230905,192500,35329935,4125,4125,4125,4125,0
|
|
20230905,192400,35329935,4125,4125,4125,4125,0
|
|
20230905,192300,35329935,4125,4125,4125,4125,0
|
|
20230905,192200,35329935,4125,4125,4125,4125,0
|
|
20230905,192100,35329935,4125,4125,4125,4125,0
|
|
20230905,192000,35329935,4125,4125,4125,4125,0
|
|
20230905,191900,35329935,4125,4125,4125,4125,0
|
|
20230905,191800,35329935,4125,4125,4125,4125,0
|
|
20230905,191700,35329935,4125,4125,4125,4125,0
|
|
20230905,191600,35329935,4125,4125,4125,4125,0
|
|
20230905,191500,35329935,4125,4125,4125,4125,0
|
|
20230905,191400,35329935,4125,4125,4125,4125,0
|
|
20230905,191300,35329935,4125,4125,4125,4125,0
|
|
20230905,191200,35329935,4125,4125,4125,4125,397
|
|
20230905,191100,35329935,4125,4125,4125,4125,0
|
|
20230905,191000,35329935,4125,4125,4125,4125,0
|
|
20230905,190900,35329935,4125,4125,4125,4125,0
|
|
20230905,190800,35329935,4125,4125,4125,4125,0
|
|
20230905,190700,35329935,4125,4125,4125,4125,0
|
|
20230905,190600,35329935,4125,4125,4125,4125,0
|
|
20230905,190500,35329935,4125,4125,4125,4125,0
|
|
20230905,190400,35329935,4125,4125,4125,4125,0
|
|
20230905,190300,35329935,4125,4125,4125,4125,0
|
|
20230905,190200,35329935,4125,4125,4125,4125,0
|
|
20230905,190100,35329935,4125,4125,4125,4125,0
|
|
20230905,190000,35329935,4125,4125,4125,4125,0
|
|
20230905,185900,35329935,4125,4125,4125,4125,0
|
|
20230905,185800,35329935,4125,4125,4125,4125,0
|
|
20230905,185700,35329935,4125,4125,4125,4125,0
|
|
20230905,185600,35329935,4125,4125,4125,4125,0
|
|
20230905,185500,35329935,4125,4125,4125,4125,0
|
|
20230905,185400,35329935,4125,4125,4125,4125,0
|
|
20230905,185300,35329935,4125,4125,4125,4125,0
|
|
20230905,185200,35329935,4125,4125,4125,4125,0
|
|
20230905,185100,35329935,4125,4125,4125,4125,0
|
|
20230905,185000,35329935,4125,4125,4125,4125,0
|
|
20230905,184900,35329935,4125,4125,4125,4125,0
|
|
20230905,184800,35329935,4125,4125,4125,4125,0
|
|
20230905,184700,35329935,4125,4125,4125,4125,0
|
|
20230905,184600,35329935,4125,4125,4125,4125,0
|
|
20230905,184500,35329935,4125,4125,4125,4125,0
|
|
20230905,184400,35329935,4125,4125,4125,4125,0
|
|
20230905,184300,35329935,4125,4125,4125,4125,0
|
|
20230905,184200,35329935,4125,4125,4125,4125,397
|
|
20230905,184100,35329935,4125,4125,4125,4125,0
|
|
20230905,184000,35329935,4125,4125,4125,4125,0
|
|
20230905,183900,35329935,4125,4125,4125,4125,0
|
|
20230905,183800,35329935,4125,4125,4125,4125,0
|
|
20230905,183700,35329935,4125,4125,4125,4125,0
|
|
20230905,183600,35329935,4125,4125,4125,4125,0
|
|
20230905,183500,35329935,4125,4125,4125,4125,0
|
|
20230905,183400,35329935,4125,4125,4125,4125,0
|
|
20230905,183300,35329935,4125,4125,4125,4125,0
|
|
20230905,183200,35329935,4125,4125,4125,4125,0
|
|
20230905,183100,35329935,4125,4125,4125,4125,0
|
|
20230905,183000,35329935,4125,4125,4125,4125,0
|
|
20230905,182900,35329935,4125,4125,4125,4125,0
|
|
20230905,182800,35329935,4125,4125,4125,4125,0
|
|
20230905,182700,35329935,4125,4125,4125,4125,0
|
|
20230905,182600,35329935,4125,4125,4125,4125,0
|
|
20230905,182500,35329935,4125,4125,4125,4125,0
|
|
20230905,182400,35329935,4125,4125,4125,4125,0
|
|
20230905,182300,35329935,4125,4125,4125,4125,0
|
|
20230905,182200,35329935,4125,4125,4125,4125,0
|
|
20230905,182100,35329935,4125,4125,4125,4125,0
|
|
20230905,182000,35329935,4125,4125,4125,4125,0
|
|
20230905,181900,35329935,4125,4125,4125,4125,0
|
|
20230905,181800,35329935,4125,4125,4125,4125,0
|
|
20230905,181700,35329935,4125,4125,4125,4125,0
|
|
20230905,181600,35329935,4125,4125,4125,4125,0
|
|
20230905,181500,35329935,4125,4125,4125,4125,0
|
|
20230905,181400,35329935,4125,4125,4125,4125,0
|
|
20230905,181300,35329935,4125,4125,4125,4125,0
|
|
20230905,181200,35329935,4125,4125,4125,4125,397
|
|
20230905,181100,35329935,4125,4125,4125,4125,0
|
|
20230905,181000,35329935,4125,4125,4125,4125,0
|
|
20230905,180900,35329935,4125,4125,4125,4125,0
|
|
20230905,180800,35329935,4125,4125,4125,4125,0
|
|
20230905,180700,35329935,4125,4125,4125,4125,0
|
|
20230905,180600,35329935,4125,4125,4125,4125,0
|
|
20230905,180500,35329935,4125,4125,4125,4125,0
|
|
20230905,180400,35329935,4125,4125,4125,4125,0
|
|
20230905,180300,35329935,4125,4125,4125,4125,0
|
|
20230905,180200,35329935,4125,4125,4125,4125,0
|
|
20230905,180100,35329935,4125,4125,4125,4125,0
|
|
20230905,180000,35329935,4125,4125,4125,4125,0
|
|
20230905,175900,35329935,4125,4125,4125,4125,0
|
|
20230905,175800,35329935,4125,4125,4125,4125,0
|
|
20230905,175700,35329935,4125,4125,4125,4125,0
|
|
20230905,175600,35329935,4125,4125,4125,4125,0
|
|
20230905,175500,35329935,4125,4125,4125,4125,0
|
|
20230905,175400,35329935,4125,4125,4125,4125,0
|
|
20230905,175300,35329935,4125,4125,4125,4125,0
|
|
20230905,175200,35329935,4125,4125,4125,4125,0
|
|
20230905,175100,35329935,4125,4125,4125,4125,0
|
|
20230905,175000,35329935,4125,4125,4125,4125,0
|
|
20230905,174900,35329935,4125,4125,4125,4125,0
|
|
20230905,174800,35329935,4125,4125,4125,4125,0
|
|
20230905,174700,35329935,4125,4125,4125,4125,0
|
|
20230905,174600,35329935,4125,4125,4125,4125,0
|
|
20230905,174500,35329935,4125,4125,4125,4125,0
|
|
20230905,174400,35329935,4125,4125,4125,4125,0
|
|
20230905,174300,35329935,4125,4125,4125,4125,0
|
|
20230905,174200,35329935,4125,4125,4125,4125,397
|
|
20230905,174100,35329935,4125,4125,4125,4125,0
|
|
20230905,174000,35329935,4125,4125,4125,4125,0
|
|
20230905,173900,35329935,4125,4125,4125,4125,0
|
|
20230905,173800,35329935,4125,4125,4125,4125,0
|
|
20230905,173700,35329935,4125,4125,4125,4125,0
|
|
20230905,173600,35329935,4125,4125,4125,4125,0
|
|
20230905,173500,35329935,4125,4125,4125,4125,0
|
|
20230905,173400,35329935,4125,4125,4125,4125,0
|
|
20230905,173300,35329935,4125,4125,4125,4125,0
|
|
20230905,173200,35329935,4125,4125,4125,4125,0
|
|
20230905,173100,35329935,4125,4125,4125,4125,0
|
|
20230905,173000,35329935,4125,4125,4125,4125,0
|
|
20230905,172900,35329935,4125,4125,4125,4125,0
|
|
20230905,172800,35329935,4125,4125,4125,4125,0
|
|
20230905,172700,35329935,4125,4125,4125,4125,0
|
|
20230905,172600,35329935,4125,4125,4125,4125,0
|
|
20230905,172500,35329935,4125,4125,4125,4125,0
|
|
20230905,172400,35329935,4125,4125,4125,4125,0
|
|
20230905,172300,35329935,4125,4125,4125,4125,0
|
|
20230905,172200,35329935,4125,4125,4125,4125,0
|
|
20230905,172100,35329935,4125,4125,4125,4125,0
|
|
20230905,172000,35329935,4125,4125,4125,4125,0
|
|
20230905,171900,35329935,4125,4125,4125,4125,0
|
|
20230905,171800,35329935,4125,4125,4125,4125,0
|
|
20230905,171700,35329935,4125,4125,4125,4125,0
|
|
20230905,171600,35329935,4125,4125,4125,4125,0
|
|
20230905,171500,35329935,4125,4125,4125,4125,0
|
|
20230905,171400,35329935,4125,4125,4125,4125,0
|
|
20230905,171300,35329935,4125,4125,4125,4125,0
|
|
20230905,171200,35329935,4125,4125,4125,4125,397
|
|
20230905,171100,35329935,4125,4125,4125,4125,0
|
|
20230905,171000,35329935,4125,4125,4125,4125,0
|
|
20230905,170900,35329935,4125,4125,4125,4125,0
|
|
20230905,170800,35329935,4125,4125,4125,4125,0
|
|
20230905,170700,35329935,4125,4125,4125,4125,0
|
|
20230905,170600,35329935,4125,4125,4125,4125,0
|
|
20230905,170500,35329935,4125,4125,4125,4125,0
|
|
20230905,170400,35329935,4125,4125,4125,4125,0
|
|
20230905,170300,35329935,4125,4125,4125,4125,0
|
|
20230905,170200,35329935,4125,4125,4125,4125,0
|
|
20230905,170100,35329935,4125,4125,4125,4125,0
|
|
20230905,170000,35329935,4125,4125,4125,4125,0
|
|
20230905,165900,35329935,4125,4125,4125,4125,0
|
|
20230905,165800,35329935,4125,4125,4125,4125,0
|
|
20230905,165700,35329935,4125,4125,4125,4125,0
|
|
20230905,165600,35329935,4125,4125,4125,4125,0
|
|
20230905,165500,35329935,4125,4125,4125,4125,0
|
|
20230905,165400,35329935,4125,4125,4125,4125,0
|
|
20230905,165300,35329935,4125,4125,4125,4125,0
|
|
20230905,165200,35329935,4125,4125,4125,4125,0
|
|
20230905,165100,35329935,4125,4125,4125,4125,0
|
|
20230905,165000,35329935,4125,4125,4125,4125,0
|
|
20230905,164900,35329935,4125,4125,4125,4125,0
|
|
20230905,164800,35329935,4125,4125,4125,4125,0
|
|
20230905,164700,35329935,4125,4125,4125,4125,0
|
|
20230905,164600,35329935,4125,4125,4125,4125,0
|
|
20230905,164500,35329935,4125,4125,4125,4125,0
|
|
20230905,164400,35329935,4125,4125,4125,4125,0
|
|
20230905,164300,35329935,4125,4125,4125,4125,0
|
|
20230905,164200,35329935,4125,4125,4125,4125,397
|
|
20230905,164100,35329935,4125,4125,4125,4125,0
|
|
20230905,164000,35329935,4125,4125,4125,4125,0
|
|
20230905,163900,35329935,4125,4125,4125,4125,0
|
|
20230905,163800,35329935,4125,4125,4125,4125,0
|
|
20230905,163700,35329935,4125,4125,4125,4125,0
|
|
20230905,163600,35329935,4125,4125,4125,4125,0
|
|
20230905,163500,35329935,4125,4125,4125,4125,0
|
|
20230905,163400,35329935,4125,4125,4125,4125,0
|
|
20230905,163300,35329935,4125,4125,4125,4125,0
|
|
20230905,163200,35329935,4125,4125,4125,4125,0
|
|
20230905,163100,35329935,4125,4125,4125,4125,0
|
|
20230905,163000,35329935,4125,4125,4125,4125,0
|
|
20230905,162900,35329935,4125,4125,4125,4125,0
|
|
20230905,162800,35329935,4125,4125,4125,4125,0
|
|
20230905,162700,35329935,4125,4125,4125,4125,0
|
|
20230905,162600,35329935,4125,4125,4125,4125,0
|
|
20230905,162500,35329935,4125,4125,4125,4125,0
|
|
20230905,162400,35329935,4125,4125,4125,4125,0
|
|
20230905,162300,35329935,4125,4125,4125,4125,0
|
|
20230905,162200,35329935,4125,4125,4125,4125,0
|
|
20230905,162100,35329935,4125,4125,4125,4125,0
|
|
20230905,162000,35329935,4125,4125,4125,4125,0
|
|
20230905,161900,35329935,4125,4125,4125,4125,0
|
|
20230905,161800,35329935,4125,4125,4125,4125,0
|
|
20230905,161700,35329935,4125,4125,4125,4125,0
|
|
20230905,161600,35329935,4125,4125,4125,4125,0
|
|
20230905,161500,35329935,4125,4125,4125,4125,0
|
|
20230905,161400,35329935,4125,4125,4125,4125,0
|
|
20230905,161300,35329935,4125,4125,4125,4125,0
|
|
20230905,161200,35329935,4125,4125,4125,4125,397
|
|
20230905,161100,35329935,4125,4125,4125,4125,0
|
|
20230905,161000,35329935,4125,4125,4125,4125,0
|
|
20230905,160900,35329935,4125,4125,4125,4125,0
|
|
20230905,160800,35329935,4125,4125,4125,4125,0
|
|
20230905,160700,35329935,4125,4125,4125,4125,0
|
|
20230905,160600,35329935,4125,4125,4125,4125,0
|
|
20230905,160500,35329935,4125,4125,4125,4125,0
|
|
20230905,160400,35329935,4125,4125,4125,4125,0
|
|
20230905,160300,35329935,4125,4125,4125,4125,0
|
|
20230905,160200,35329935,4125,4125,4125,4125,0
|
|
20230905,160100,35329935,4125,4125,4125,4125,0
|
|
20230905,160000,35329935,4125,4125,4125,4125,0
|
|
20230905,155900,35329935,4125,4125,4125,4125,0
|
|
20230905,155800,35329935,4125,4125,4125,4125,0
|
|
20230905,155700,35329935,4125,4125,4125,4125,0
|
|
20230905,155600,35329935,4125,4125,4125,4125,0
|
|
20230905,155500,35329935,4125,4125,4125,4125,0
|
|
20230905,155400,35329935,4125,4125,4125,4125,0
|
|
20230905,155300,35329935,4125,4125,4125,4125,0
|
|
20230905,155200,35329935,4125,4125,4125,4125,0
|
|
20230905,155100,35329935,4125,4125,4125,4125,0
|
|
20230905,155000,35329935,4125,4125,4125,4125,0
|
|
20230905,154900,35329935,4125,4125,4125,4125,0
|
|
20230905,154800,35329935,4125,4125,4125,4125,0
|
|
20230905,154700,35329935,4125,4125,4125,4125,0
|
|
20230905,154600,35329935,4125,4125,4125,4125,0
|
|
20230905,154500,35329935,4125,4125,4125,4125,0
|
|
20230905,154400,35329935,4125,4125,4125,4125,0
|
|
20230905,154300,35329935,4125,4125,4125,4125,0
|
|
20230905,154200,35329935,4125,4125,4125,4125,397
|
|
20230905,154100,35329935,4125,4125,4125,4125,0
|
|
20230905,154000,35329935,4125,4125,4125,4125,0
|
|
20230905,153900,35329935,4125,4125,4125,4125,0
|
|
20230905,153800,35329935,4125,4125,4125,4125,0
|
|
20230905,153700,35329935,4125,4125,4125,4125,0
|
|
20230905,153600,35329935,4125,4125,4125,4125,0
|
|
20230905,153500,35329935,4125,4125,4125,4125,0
|
|
20230905,153400,35329935,4125,4125,4125,4125,0
|
|
20230905,153300,35329935,4125,4125,4125,4125,0
|
|
20230905,153200,35329935,4125,4125,4125,4125,0
|
|
20230905,153100,35329935,4125,4125,4125,4125,0
|
|
20230905,153000,35329935,4125,4125,4125,4125,397
|
|
20230905,152900,33692310,4115,4115,4115,4115,0
|
|
20230905,152800,33692310,4115,4115,4115,4115,0
|
|
20230905,152700,33692310,4115,4115,4115,4115,0
|
|
20230905,152600,33692310,4115,4115,4115,4115,0
|
|
20230905,152500,33692310,4115,4115,4115,4115,0
|
|
20230905,152400,33692310,4115,4115,4115,4115,0
|
|
20230905,152300,33692310,4115,4115,4115,4115,0
|
|
20230905,152200,33692310,4115,4115,4115,4115,0
|
|
20230905,152100,33692310,4115,4115,4115,4115,0
|
|
20230905,152000,33692310,4115,4115,4115,4115,0
|
|
20230905,151900,33692310,4115,4115,4115,4115,0
|
|
20230905,151800,33692310,4115,4115,4115,4115,1
|
|
20230905,151700,33688195,4115,4115,4115,4115,1
|
|
20230905,151600,33684080,4115,4115,4115,4115,12
|
|
20230905,151500,33634700,4115,4115,4115,4115,1
|
|
20230905,151400,33630585,4115,4115,4115,4115,2
|
|
20230905,151300,33622355,4115,4115,4115,4115,1
|
|
20230905,151200,33618240,4115,4115,4115,4115,1
|
|
20230905,151100,33614125,4115,4110,4115,4110,3
|
|
20230905,151000,33601785,4110,4115,4115,4110,215
|
|
20230905,150900,32718120,4120,4120,4120,4120,1
|
|
20230905,150800,32714000,4120,4120,4120,4120,1
|
|
20230905,150700,32709880,4120,4120,4120,4120,1
|
|
20230905,150600,32705760,4115,4120,4120,4115,57
|
|
20230905,150500,32471200,4120,4120,4120,4120,2
|
|
20230905,150400,32462960,4120,4120,4120,4120,0
|
|
20230905,150300,32462960,4120,4120,4120,4120,1
|
|
20230905,150200,32458840,4120,4120,4120,4120,2
|
|
20230905,150100,32450600,4120,4120,4120,4120,0
|
|
20230905,150000,32450600,4120,4120,4120,4120,2
|
|
20230905,145900,32442360,4120,4120,4120,4120,51
|
|
20230905,145800,32232240,4115,4115,4115,4115,1
|
|
20230905,145700,32228125,4120,4120,4120,4120,2
|
|
20230905,145600,32219885,4120,4120,4120,4120,1
|
|
20230905,145500,32215765,4120,4120,4120,4120,16
|
|
20230905,145400,32149845,4120,4110,4120,4110,347
|
|
20230905,145300,30721105,4110,4110,4110,4110,91
|
|
20230905,145200,30347095,4110,4110,4110,4110,1
|
|
20230905,145100,30342985,4110,4110,4110,4110,1
|
|
20230905,145000,30338875,4110,4110,4110,4110,2
|
|
20230905,144900,30330655,4110,4110,4110,4110,1
|
|
20230905,144800,30326545,4110,4110,4110,4110,2
|
|
20230905,144700,30318325,4110,4110,4110,4110,2
|
|
20230905,144600,30310105,4110,4110,4110,4110,1
|
|
20230905,144500,30305995,4110,4110,4110,4110,3
|
|
20230905,144400,30293665,4110,4110,4110,4110,0
|
|
20230905,144300,30293665,4110,4110,4110,4110,1
|
|
20230905,144200,30289555,4110,4110,4110,4110,2
|
|
20230905,144100,30281335,4110,4110,4110,4110,0
|
|
20230905,144000,30281335,4110,4110,4110,4110,3
|
|
20230905,143900,30269005,4110,4110,4110,4110,2
|
|
20230905,143800,30260785,4110,4110,4110,4110,0
|
|
20230905,143700,30260785,4110,4110,4110,4110,2
|
|
20230905,143600,30252565,4110,4110,4110,4110,1
|
|
20230905,143500,30248455,4110,4110,4110,4110,0
|
|
20230905,143400,30248455,4110,4110,4110,4110,9
|
|
20230905,143300,30211465,4110,4110,4110,4110,0
|
|
20230905,143200,30211465,4110,4110,4110,4110,2
|
|
20230905,143100,30203245,4110,4110,4110,4110,2
|
|
20230905,143000,30195025,4110,4110,4110,4110,1
|
|
20230905,142900,30190915,4115,4115,4115,4115,2
|
|
20230905,142800,30182685,4115,4115,4115,4115,1
|
|
20230905,142700,30178570,4115,4110,4115,4110,2
|
|
20230905,142600,30170345,4115,4110,4115,4110,2
|
|
20230905,142500,30162120,4115,4115,4115,4115,1
|
|
20230905,142400,30158005,4115,4115,4115,4115,1
|
|
20230905,142300,30153890,4115,4115,4115,4115,1
|
|
20230905,142200,30149775,4115,4115,4115,4115,1
|
|
20230905,142100,30145660,4110,4115,4115,4110,3
|
|
20230905,142000,30133325,4115,4115,4115,4115,1
|
|
20230905,141900,30129210,4115,4115,4115,4115,1
|
|
20230905,141800,30125095,4115,4115,4115,4115,1
|
|
20230905,141700,30120980,4115,4115,4115,4115,2
|
|
20230905,141600,30112750,4110,4110,4110,4110,1
|
|
20230905,141500,30108640,4115,4115,4115,4115,1
|
|
20230905,141400,30104525,4115,4115,4115,4115,2
|
|
20230905,141300,30096295,4115,4115,4115,4115,0
|
|
20230905,141200,30096295,4115,4115,4115,4110,4
|
|
20230905,141100,30079840,4110,4115,4115,4110,2
|
|
20230905,141000,30071615,4115,4115,4115,4115,0
|
|
20230905,140900,30071615,4115,4115,4115,4115,2
|
|
20230905,140800,30063385,4115,4115,4115,4115,1
|
|
20230905,140700,30059270,4110,4115,4115,4110,47
|
|
20230905,140600,29866095,4115,4115,4115,4115,1
|
|
20230905,140500,29861980,4115,4115,4115,4110,275
|
|
20230905,140400,28731210,4120,4120,4120,4120,9
|
|
20230905,140300,28694130,4120,4120,4120,4120,1
|
|
20230905,140200,28690010,4120,4120,4120,4120,1
|
|
20230905,140100,28685890,4120,4120,4120,4120,2
|
|
20230905,140000,28677650,4120,4120,4120,4120,2
|
|
20230905,135900,28669410,4120,4120,4120,4120,1
|
|
20230905,135800,28665290,4120,4120,4120,4120,1
|
|
20230905,135700,28661170,4120,4120,4120,4120,2
|
|
20230905,135600,28652930,4120,4120,4120,4120,0
|
|
20230905,135500,28652930,4120,4120,4120,4120,1
|
|
20230905,135400,28648810,4120,4120,4120,4120,2
|
|
20230905,135300,28640570,4120,4120,4120,4120,0
|
|
20230905,135200,28640570,4120,4120,4120,4120,1
|
|
20230905,135100,28636450,4120,4120,4120,4120,1
|
|
20230905,135000,28632330,4120,4120,4120,4120,1
|
|
20230905,134900,28628210,4120,4120,4120,4120,2
|
|
20230905,134800,28619970,4120,4120,4120,4120,0
|
|
20230905,134700,28619970,4120,4120,4120,4120,1
|
|
20230905,134600,28615850,4120,4120,4120,4120,2
|
|
20230905,134500,28607610,4120,4120,4120,4120,0
|
|
20230905,134400,28607610,4120,4120,4120,4120,2
|
|
20230905,134300,28599370,4120,4110,4120,4110,3
|
|
20230905,134200,28587020,4120,4120,4120,4120,0
|
|
20230905,134100,28587020,4120,4120,4120,4120,2
|
|
20230905,134000,28578780,4120,4120,4120,4120,1
|
|
20230905,133900,28574660,4120,4120,4120,4120,1
|
|
20230905,133800,28570540,4120,4120,4120,4110,335
|
|
20230905,133700,27193670,4120,4120,4120,4120,1
|
|
20230905,133600,27189550,4120,4120,4120,4120,1
|
|
20230905,133500,27185430,4120,4120,4120,4120,1
|
|
20230905,133400,27181310,4120,4120,4120,4120,1
|
|
20230905,133300,27177190,4120,4120,4120,4120,1
|
|
20230905,133200,27173070,4120,4120,4120,4120,1
|
|
20230905,133100,27168950,4120,4120,4120,4120,1
|
|
20230905,133000,27164830,4120,4120,4120,4120,1
|
|
20230905,132900,27160710,4120,4120,4120,4120,2
|
|
20230905,132800,27152470,4120,4120,4120,4120,0
|
|
20230905,132700,27152470,4120,4120,4120,4120,1
|
|
20230905,132600,27148350,4120,4120,4120,4120,2
|
|
20230905,132500,27140110,4120,4120,4120,4120,0
|
|
20230905,132400,27140110,4120,4120,4120,4120,2
|
|
20230905,132300,27131870,4120,4120,4120,4120,2
|
|
20230905,132200,27123630,4120,4120,4120,4120,0
|
|
20230905,132100,27123630,4120,4120,4120,4120,2
|
|
20230905,132000,27115390,4120,4120,4120,4120,1
|
|
20230905,131900,27111270,4120,4120,4120,4120,1
|
|
20230905,131800,27107150,4120,4120,4120,4120,1
|
|
20230905,131700,27103030,4120,4120,4120,4120,1
|
|
20230905,131600,27098910,4120,4120,4120,4120,1
|
|
20230905,131500,27094790,4120,4120,4120,4120,1
|
|
20230905,131400,27090670,4120,4120,4120,4120,1
|
|
20230905,131300,27086550,4120,4120,4120,4120,1
|
|
20230905,131200,27082430,4120,4120,4120,4120,1
|
|
20230905,131100,27078310,4120,4120,4120,4120,1
|
|
20230905,131000,27074190,4120,4120,4120,4120,1
|
|
20230905,130900,27070070,4120,4120,4120,4120,1
|
|
20230905,130800,27065950,4120,4120,4120,4120,1
|
|
20230905,130700,27061830,4120,4120,4120,4120,1
|
|
20230905,130600,27057710,4120,4120,4120,4120,1
|
|
20230905,130500,27053590,4120,4120,4120,4120,1
|
|
20230905,130400,27049470,4120,4120,4120,4120,1
|
|
20230905,130300,27045350,4120,4120,4120,4120,1
|
|
20230905,130200,27041230,4120,4120,4120,4120,1
|
|
20230905,130100,27037110,4120,4120,4120,4120,2
|
|
20230905,130000,27028870,4120,4120,4120,4120,0
|
|
20230905,125900,27028870,4120,4120,4120,4120,1
|
|
20230905,125800,27024750,4120,4120,4120,4120,2
|
|
20230905,125700,27016510,4120,4120,4120,4120,0
|
|
20230905,125600,27016510,4120,4120,4120,4120,2
|
|
20230905,125500,27008270,4120,4120,4120,4120,1
|
|
20230905,125400,27004150,4120,4120,4120,4120,0
|
|
20230905,125300,27004150,4120,4120,4120,4120,2
|
|
20230905,125200,26995910,4120,4120,4120,4120,25
|
|
20230905,125100,26892910,4120,4120,4120,4120,1
|
|
20230905,125000,26888790,4120,4120,4120,4120,1
|
|
20230905,124900,26884670,4120,4120,4120,4120,1
|
|
20230905,124800,26880550,4120,4120,4120,4120,1
|
|
20230905,124700,26876430,4120,4120,4120,4120,1
|
|
20230905,124600,26872310,4120,4120,4120,4120,1
|
|
20230905,124500,26868190,4120,4120,4120,4120,1
|
|
20230905,124400,26864070,4120,4120,4120,4120,1
|
|
20230905,124300,26859950,4120,4120,4120,4120,1
|
|
20230905,124200,26855830,4120,4120,4120,4120,1
|
|
20230905,124100,26851710,4120,4120,4120,4120,2
|
|
20230905,124000,26843470,4120,4120,4120,4120,0
|
|
20230905,123900,26843470,4120,4120,4120,4120,1
|
|
20230905,123800,26839350,4120,4120,4120,4120,2
|
|
20230905,123700,26831110,4120,4120,4120,4120,0
|
|
20230905,123600,26831110,4120,4120,4120,4120,2
|
|
20230905,123500,26822870,4120,4120,4120,4120,1
|
|
20230905,123400,26818750,4120,4120,4120,4120,0
|
|
20230905,123300,26818750,4120,4120,4120,4120,2
|
|
20230905,123200,26810510,4115,4115,4115,4115,1
|
|
20230905,123100,26806395,4115,4115,4115,4115,1
|
|
20230905,123000,26802280,4115,4115,4115,4115,1
|
|
20230905,122900,26798165,4115,4115,4115,4115,1
|
|
20230905,122800,26794050,4115,4115,4115,4115,13
|
|
20230905,122700,26740555,4115,4115,4115,4115,1
|
|
20230905,122600,26736440,4115,4115,4115,4115,88
|
|
20230905,122500,26374320,4115,4110,4115,4110,103
|
|
20230905,122400,25950480,4115,4110,4115,4110,3
|
|
20230905,122300,25938145,4110,4115,4115,4110,3
|
|
20230905,122200,25925805,4110,4115,4115,4110,3
|
|
20230905,122100,25913470,4115,4115,4115,4115,1
|
|
20230905,122000,25909355,4115,4115,4115,4115,1
|
|
20230905,121900,25905240,4110,4115,4115,4110,2
|
|
20230905,121800,25897015,4115,4110,4115,4110,4
|
|
20230905,121700,25880570,4115,4110,4115,4110,2
|
|
20230905,121600,25872345,4115,4115,4115,4115,1
|
|
20230905,121500,25868230,4115,4115,4115,4115,1
|
|
20230905,121400,25864115,4115,4115,4115,4115,1
|
|
20230905,121300,25860000,4115,4115,4115,4110,3
|
|
20230905,121200,25847660,4110,4110,4110,4110,4
|
|
20230905,121100,25831220,4115,4115,4115,4115,1
|
|
20230905,121000,25827105,4115,4110,4115,4110,3
|
|
20230905,120900,25814765,4115,4115,4115,4115,0
|
|
20230905,120800,25814765,4115,4115,4115,4110,3
|
|
20230905,120700,25802425,4115,4115,4115,4115,1
|
|
20230905,120600,25798310,4115,4115,4115,4115,0
|
|
20230905,120500,25798310,4115,4115,4115,4115,2
|
|
20230905,120400,25790080,4110,4115,4115,4110,405
|
|
20230905,120300,24125525,4115,4115,4115,4115,1
|
|
20230905,120200,24121410,4115,4115,4115,4115,1
|
|
20230905,120100,24117295,4115,4115,4115,4115,1
|
|
20230905,120000,24113180,4115,4115,4115,4115,1
|
|
20230905,115900,24109065,4115,4115,4115,4115,1
|
|
20230905,115800,24104950,4115,4115,4115,4115,1
|
|
20230905,115700,24100835,4115,4115,4115,4115,1
|
|
20230905,115600,24096720,4115,4115,4115,4115,1
|
|
20230905,115500,24092605,4115,4115,4115,4115,1
|
|
20230905,115400,24088490,4115,4115,4115,4115,11
|
|
20230905,115300,24043225,4115,4115,4115,4115,3
|
|
20230905,115200,24030880,4115,4115,4115,4115,0
|
|
20230905,115100,24030880,4115,4115,4115,4115,1
|
|
20230905,115000,24026765,4115,4115,4115,4115,2
|
|
20230905,114900,24018535,4115,4115,4115,4115,0
|
|
20230905,114800,24018535,4115,4115,4115,4115,2
|
|
20230905,114700,24010305,4115,4115,4115,4115,1
|
|
20230905,114600,24006190,4115,4115,4115,4115,0
|
|
20230905,114500,24006190,4115,4115,4115,4115,2
|
|
20230905,114400,23997960,4115,4115,4115,4115,0
|
|
20230905,114300,23997960,4115,4115,4115,4115,1
|
|
20230905,114200,23993845,4115,4115,4115,4115,1
|
|
20230905,114100,23989730,4115,4115,4115,4115,1
|
|
20230905,114000,23985615,4115,4115,4115,4115,1
|
|
20230905,113900,23981500,4115,4115,4115,4115,0
|
|
20230905,113800,23981500,4115,4115,4115,4115,0
|
|
20230905,113700,23981500,4115,4115,4115,4115,0
|
|
20230905,113600,23981500,4115,4115,4115,4115,1
|
|
20230905,113500,23977385,4115,4115,4115,4115,0
|
|
20230905,113400,23977385,4115,4115,4115,4115,0
|
|
20230905,113300,23977385,4115,4115,4115,4115,1
|
|
20230905,113200,23973270,4110,4110,4110,4110,0
|
|
20230905,113100,23973270,4110,4110,4110,4110,0
|
|
20230905,113000,23973270,4110,4110,4110,4110,0
|
|
20230905,112900,23973270,4110,4110,4110,4110,2
|
|
20230905,112800,23965050,4110,4115,4115,4110,146
|
|
20230905,112700,23364740,4130,4130,4130,4130,0
|
|
20230905,112600,23364740,4130,4130,4130,4130,0
|
|
20230905,112500,23364740,4130,4130,4130,4130,0
|
|
20230905,112400,23364740,4130,4130,4130,4130,0
|
|
20230905,112300,23364740,4130,4130,4130,4130,0
|
|
20230905,112200,23364740,4130,4130,4130,4130,0
|
|
20230905,112100,23364740,4130,4130,4130,4130,0
|
|
20230905,112000,23364740,4130,4130,4130,4130,0
|
|
20230905,111900,23364740,4130,4130,4130,4130,0
|
|
20230905,111800,23364740,4130,4130,4130,4130,0
|
|
20230905,111700,23364740,4130,4130,4130,4130,0
|
|
20230905,111600,23364740,4130,4130,4130,4130,0
|
|
20230905,111500,23364740,4130,4130,4130,4130,0
|
|
20230905,111400,23364740,4130,4130,4130,4130,0
|
|
20230905,111300,23364740,4130,4130,4130,4130,0
|
|
20230905,111200,23364740,4130,4120,4130,4120,4
|
|
20230905,111100,23348240,4130,4130,4130,4130,0
|
|
20230905,111000,23348240,4130,4130,4130,4130,0
|
|
20230905,110900,23348240,4130,4120,4130,4120,2
|
|
20230905,110800,23339990,4130,4130,4130,4130,0
|
|
20230905,110700,23339990,4130,4130,4130,4130,0
|
|
20230905,110600,23339990,4130,4130,4130,4130,0
|
|
20230905,110500,23339990,4130,4115,4130,4115,2
|
|
20230905,110400,23331745,4115,4115,4115,4115,0
|
|
20230905,110300,23331745,4115,4115,4115,4115,0
|
|
20230905,110200,23331745,4115,4115,4115,4115,0
|
|
20230905,110100,23331745,4115,4115,4115,4115,1
|
|
20230905,110000,23327630,4110,4110,4110,4110,0
|
|
20230905,105900,23327630,4110,4110,4110,4110,0
|
|
20230905,105800,23327630,4110,4110,4110,4110,0
|
|
20230905,105700,23327630,4110,4110,4110,4110,150
|
|
20230905,105600,22711130,4110,4110,4110,4110,2
|
|
20230905,105500,22702910,4105,4105,4105,4105,0
|
|
20230905,105400,22702910,4105,4105,4105,4105,0
|
|
20230905,105300,22702910,4105,4105,4105,4105,0
|
|
20230905,105200,22702910,4105,4105,4105,4105,0
|
|
20230905,105100,22702910,4105,4105,4105,4105,27
|
|
20230905,105000,22592075,4105,4105,4105,4105,0
|
|
20230905,104900,22592075,4105,4105,4105,4105,0
|
|
20230905,104800,22592075,4105,4105,4105,4105,0
|
|
20230905,104700,22592075,4105,4105,4105,4105,0
|
|
20230905,104600,22592075,4105,4105,4105,4105,0
|
|
20230905,104500,22592075,4105,4105,4105,4105,0
|
|
20230905,104400,22592075,4105,4105,4105,4105,0
|
|
20230905,104300,22592075,4105,4105,4105,4105,0
|
|
20230905,104200,22592075,4105,4105,4105,4105,0
|
|
20230905,104100,22592075,4105,4105,4105,4105,0
|
|
20230905,104000,22592075,4105,4105,4105,4105,0
|
|
20230905,103900,22592075,4105,4105,4105,4105,0
|
|
20230905,103800,22592075,4105,4105,4105,4105,0
|
|
20230905,103700,22592075,4105,4105,4105,4105,5
|
|
20230905,103600,22571550,4110,4110,4110,4110,0
|
|
20230905,103500,22571550,4110,4110,4110,4110,0
|
|
20230905,103400,22571550,4110,4110,4110,4110,0
|
|
20230905,103300,22571550,4110,4110,4110,4110,0
|
|
20230905,103200,22571550,4110,4110,4110,4110,0
|
|
20230905,103100,22571550,4110,4110,4110,4110,1
|
|
20230905,103000,22567440,4110,4110,4110,4110,0
|
|
20230905,102900,22567440,4110,4110,4110,4110,0
|
|
20230905,102800,22567440,4110,4110,4110,4110,0
|
|
20230905,102700,22567440,4110,4110,4110,4110,0
|
|
20230905,102600,22567440,4110,4110,4110,4110,0
|
|
20230905,102500,22567440,4110,4110,4110,4110,0
|
|
20230905,102400,22567440,4110,4110,4110,4110,0
|
|
20230905,102300,22567440,4110,4110,4110,4110,0
|
|
20230905,102200,22567440,4110,4110,4110,4110,0
|
|
20230905,102100,22567440,4110,4110,4110,4110,0
|
|
20230905,102000,22567440,4110,4110,4110,4110,0
|
|
20230905,101900,22567440,4110,4110,4110,4110,0
|
|
20230905,101800,22567440,4110,4110,4110,4110,0
|
|
20230905,101700,22567440,4110,4110,4110,4110,500
|
|
20230905,101600,20512440,4105,4110,4110,4105,531
|
|
20230905,101500,18330185,4105,4105,4105,4105,0
|
|
20230905,101400,18330185,4105,4105,4105,4105,0
|
|
20230905,101300,18330185,4105,4105,4105,4105,0
|
|
20230905,101200,18330185,4105,4105,4105,4105,64
|
|
20230905,101100,18067465,4110,4110,4110,4110,0
|
|
20230905,101000,18067465,4110,4110,4110,4110,0
|
|
20230905,100900,18067465,4110,4110,4110,4110,0
|
|
20230905,100800,18067465,4110,4110,4110,4110,0
|
|
20230905,100700,18067465,4110,4110,4110,4110,4
|
|
20230905,100600,18051025,4110,4110,4110,4110,0
|
|
20230905,100500,18051025,4110,4110,4110,4110,0
|
|
20230905,100400,18051025,4110,4110,4110,4110,0
|
|
20230905,100300,18051025,4110,4110,4110,4110,2
|
|
20230905,100200,18042805,4105,4105,4105,4105,0
|
|
20230905,100100,18042805,4105,4110,4110,4105,73
|
|
20230905,100000,17742950,4110,4110,4110,4110,0
|
|
20230905,095900,17742950,4110,4110,4110,4110,0
|
|
20230905,095800,17742950,4110,4110,4110,4110,0
|
|
20230905,095700,17742950,4110,4105,4110,4105,30
|
|
20230905,095600,17619750,4110,4110,4110,4110,0
|
|
20230905,095500,17619750,4110,4110,4110,4110,0
|
|
20230905,095400,17619750,4110,4110,4110,4110,10
|
|
20230905,095300,17578650,4110,4110,4110,4110,0
|
|
20230905,095200,17578650,4110,4105,4110,4105,136
|
|
20230905,095100,17019710,4105,4105,4105,4105,0
|
|
20230905,095000,17019710,4105,4105,4105,4105,0
|
|
20230905,094900,17019710,4105,4105,4105,4105,0
|
|
20230905,094800,17019710,4105,4105,4105,4105,0
|
|
20230905,094700,17019710,4105,4105,4105,4105,0
|
|
20230905,094600,17019710,4105,4105,4105,4105,0
|
|
20230905,094500,17019710,4105,4105,4105,4105,50
|
|
20230905,094400,16814460,4105,4105,4105,4105,0
|
|
20230905,094300,16814460,4105,4105,4105,4105,0
|
|
20230905,094200,16814460,4105,4105,4105,4105,0
|
|
20230905,094100,16814460,4105,4105,4105,4105,0
|
|
20230905,094000,16814460,4105,4105,4105,4105,0
|
|
20230905,093900,16814460,4105,4105,4105,4105,0
|
|
20230905,093800,16814460,4105,4105,4105,4105,50
|
|
20230905,093700,16609210,4110,4110,4110,4110,0
|
|
20230905,093600,16609210,4110,4110,4110,4110,3
|
|
20230905,093500,16596880,4105,4110,4110,4105,60
|
|
20230905,093400,16350480,4110,4110,4110,4110,1
|
|
20230905,093300,16346370,4110,4110,4110,4110,0
|
|
20230905,093200,16346370,4110,4110,4110,4110,352
|
|
20230905,093100,14899650,4110,4120,4130,4110,305
|
|
20230905,093000,13646025,4130,4115,4130,4115,34
|
|
20230905,092900,13506095,4115,4115,4115,4115,2
|
|
20230905,092800,13497865,4115,4115,4115,4115,15
|
|
20230905,092700,13436140,4115,4115,4115,4115,1
|
|
20230905,092600,13432025,4115,4115,4115,4115,3
|
|
20230905,092500,13419680,4115,4115,4115,4115,12
|
|
20230905,092400,13370300,4115,4120,4120,4115,139
|
|
20230905,092300,12797940,4125,4125,4125,4125,0
|
|
20230905,092200,12797940,4125,4125,4125,4125,16
|
|
20230905,092100,12731940,4125,4125,4125,4125,0
|
|
20230905,092000,12731940,4125,4125,4125,4125,0
|
|
20230905,091900,12731940,4125,4125,4125,4125,44
|
|
20230905,091800,12550440,4125,4125,4125,4125,0
|
|
20230905,091700,12550440,4125,4125,4125,4125,0
|
|
20230905,091600,12550440,4125,4125,4125,4125,0
|
|
20230905,091500,12550440,4125,4125,4125,4125,0
|
|
20230905,091400,12550440,4125,4125,4125,4125,0
|
|
20230905,091300,12550440,4125,4135,4135,4125,745
|
|
20230905,091200,9470315,4130,4130,4130,4130,0
|
|
20230905,091100,9470315,4130,4170,4170,4130,270
|
|
20230905,091000,8355120,4140,4140,4140,4140,0
|
|
20230905,090900,8355120,4140,4140,4140,4140,0
|
|
20230905,090800,8355120,4140,4140,4140,4140,0
|
|
20230905,090700,8355120,4140,4140,4140,4140,0
|
|
20230905,090600,8355120,4140,4140,4140,4140,0
|
|
20230905,090500,8355120,4140,4140,4140,4140,0
|
|
20230905,090400,8355120,4140,4140,4140,4140,0
|
|
20230905,090300,8355120,4140,4140,4140,4140,0
|
|
20230905,090200,8355120,4140,4140,4140,4140,0
|
|
20230905,090100,8355120,4140,4140,4140,4140,62
|
|
20230905,090000,8098440,4130,4145,4145,4130,1955
|