634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193100,94669665,4620,4620,4620,4620,146
|
|
20230904,193000,94669665,4620,4620,4620,4620,0
|
|
20230904,192900,94669665,4620,4620,4620,4620,0
|
|
20230904,192800,94669665,4620,4620,4620,4620,0
|
|
20230904,192700,94669665,4620,4620,4620,4620,0
|
|
20230904,192600,94669665,4620,4620,4620,4620,0
|
|
20230904,192500,94669665,4620,4620,4620,4620,0
|
|
20230904,192400,94669665,4620,4620,4620,4620,0
|
|
20230904,192300,94669665,4620,4620,4620,4620,0
|
|
20230904,192200,94669665,4620,4620,4620,4620,0
|
|
20230904,192100,94669665,4620,4620,4620,4620,0
|
|
20230904,192000,94669665,4620,4620,4620,4620,0
|
|
20230904,191900,94669665,4620,4620,4620,4620,0
|
|
20230904,191800,94669665,4620,4620,4620,4620,0
|
|
20230904,191700,94669665,4620,4620,4620,4620,0
|
|
20230904,191600,94669665,4620,4620,4620,4620,0
|
|
20230904,191500,94669665,4620,4620,4620,4620,0
|
|
20230904,191400,94669665,4620,4620,4620,4620,0
|
|
20230904,191300,94669665,4620,4620,4620,4620,0
|
|
20230904,191200,94669665,4620,4620,4620,4620,0
|
|
20230904,191100,94669665,4620,4620,4620,4620,0
|
|
20230904,191000,94669665,4620,4620,4620,4620,0
|
|
20230904,190900,94669665,4620,4620,4620,4620,0
|
|
20230904,190800,94669665,4620,4620,4620,4620,0
|
|
20230904,190700,94669665,4620,4620,4620,4620,0
|
|
20230904,190600,94669665,4620,4620,4620,4620,0
|
|
20230904,190500,94669665,4620,4620,4620,4620,0
|
|
20230904,190400,94669665,4620,4620,4620,4620,0
|
|
20230904,190300,94669665,4620,4620,4620,4620,0
|
|
20230904,190200,94669665,4620,4620,4620,4620,0
|
|
20230904,190100,94669665,4620,4620,4620,4620,146
|
|
20230904,190000,94669665,4620,4620,4620,4620,0
|
|
20230904,185900,94669665,4620,4620,4620,4620,0
|
|
20230904,185800,94669665,4620,4620,4620,4620,0
|
|
20230904,185700,94669665,4620,4620,4620,4620,0
|
|
20230904,185600,94669665,4620,4620,4620,4620,0
|
|
20230904,185500,94669665,4620,4620,4620,4620,0
|
|
20230904,185400,94669665,4620,4620,4620,4620,0
|
|
20230904,185300,94669665,4620,4620,4620,4620,0
|
|
20230904,185200,94669665,4620,4620,4620,4620,0
|
|
20230904,185100,94669665,4620,4620,4620,4620,0
|
|
20230904,185000,94669665,4620,4620,4620,4620,0
|
|
20230904,184900,94669665,4620,4620,4620,4620,0
|
|
20230904,184800,94669665,4620,4620,4620,4620,0
|
|
20230904,184700,94669665,4620,4620,4620,4620,0
|
|
20230904,184600,94669665,4620,4620,4620,4620,0
|
|
20230904,184500,94669665,4620,4620,4620,4620,0
|
|
20230904,184400,94669665,4620,4620,4620,4620,0
|
|
20230904,184300,94669665,4620,4620,4620,4620,0
|
|
20230904,184200,94669665,4620,4620,4620,4620,0
|
|
20230904,184100,94669665,4620,4620,4620,4620,0
|
|
20230904,184000,94669665,4620,4620,4620,4620,0
|
|
20230904,183900,94669665,4620,4620,4620,4620,0
|
|
20230904,183800,94669665,4620,4620,4620,4620,0
|
|
20230904,183700,94669665,4620,4620,4620,4620,0
|
|
20230904,183600,94669665,4620,4620,4620,4620,0
|
|
20230904,183500,94669665,4620,4620,4620,4620,0
|
|
20230904,183400,94669665,4620,4620,4620,4620,0
|
|
20230904,183300,94669665,4620,4620,4620,4620,0
|
|
20230904,183200,94669665,4620,4620,4620,4620,0
|
|
20230904,183100,94669665,4620,4620,4620,4620,146
|
|
20230904,183000,94669665,4620,4620,4620,4620,0
|
|
20230904,182900,94669665,4620,4620,4620,4620,0
|
|
20230904,182800,94669665,4620,4620,4620,4620,0
|
|
20230904,182700,94669665,4620,4620,4620,4620,0
|
|
20230904,182600,94669665,4620,4620,4620,4620,0
|
|
20230904,182500,94669665,4620,4620,4620,4620,0
|
|
20230904,182400,94669665,4620,4620,4620,4620,0
|
|
20230904,182300,94669665,4620,4620,4620,4620,0
|
|
20230904,182200,94669665,4620,4620,4620,4620,0
|
|
20230904,182100,94669665,4620,4620,4620,4620,0
|
|
20230904,182000,94669665,4620,4620,4620,4620,0
|
|
20230904,181900,94669665,4620,4620,4620,4620,0
|
|
20230904,181800,94669665,4620,4620,4620,4620,0
|
|
20230904,181700,94669665,4620,4620,4620,4620,0
|
|
20230904,181600,94669665,4620,4620,4620,4620,0
|
|
20230904,181500,94669665,4620,4620,4620,4620,0
|
|
20230904,181400,94669665,4620,4620,4620,4620,0
|
|
20230904,181300,94669665,4620,4620,4620,4620,0
|
|
20230904,181200,94669665,4620,4620,4620,4620,0
|
|
20230904,181100,94669665,4620,4620,4620,4620,0
|
|
20230904,181000,94669665,4620,4620,4620,4620,0
|
|
20230904,180900,94669665,4620,4620,4620,4620,0
|
|
20230904,180800,94669665,4620,4620,4620,4620,0
|
|
20230904,180700,94669665,4620,4620,4620,4620,0
|
|
20230904,180600,94669665,4620,4620,4620,4620,0
|
|
20230904,180500,94669665,4620,4620,4620,4620,0
|
|
20230904,180400,94669665,4620,4620,4620,4620,0
|
|
20230904,180300,94669665,4620,4620,4620,4620,0
|
|
20230904,180200,94669665,4620,4620,4620,4620,0
|
|
20230904,180100,94669665,4620,4620,4620,4620,146
|
|
20230904,180000,94669665,4620,4620,4620,4620,0
|
|
20230904,175900,94669665,4620,4620,4620,4620,0
|
|
20230904,175800,94669665,4620,4620,4620,4620,0
|
|
20230904,175700,94669665,4620,4620,4620,4620,0
|
|
20230904,175600,94669665,4620,4620,4620,4620,0
|
|
20230904,175500,94669665,4620,4620,4620,4620,0
|
|
20230904,175400,94669665,4620,4620,4620,4620,0
|
|
20230904,175300,94669665,4620,4620,4620,4620,0
|
|
20230904,175200,94669665,4620,4620,4620,4620,0
|
|
20230904,175100,94669665,4620,4620,4620,4620,0
|
|
20230904,175000,94669665,4620,4620,4620,4620,0
|
|
20230904,174900,94669665,4620,4620,4620,4620,0
|
|
20230904,174800,94669665,4620,4620,4620,4620,0
|
|
20230904,174700,94669665,4620,4620,4620,4620,0
|
|
20230904,174600,94669665,4620,4620,4620,4620,0
|
|
20230904,174500,94669665,4620,4620,4620,4620,0
|
|
20230904,174400,94669665,4620,4620,4620,4620,0
|
|
20230904,174300,94669665,4620,4620,4620,4620,0
|
|
20230904,174200,94669665,4620,4620,4620,4620,0
|
|
20230904,174100,94669665,4620,4620,4620,4620,0
|
|
20230904,174000,94669665,4620,4620,4620,4620,0
|
|
20230904,173900,94669665,4620,4620,4620,4620,0
|
|
20230904,173800,94669665,4620,4620,4620,4620,0
|
|
20230904,173700,94669665,4620,4620,4620,4620,0
|
|
20230904,173600,94669665,4620,4620,4620,4620,0
|
|
20230904,173500,94669665,4620,4620,4620,4620,0
|
|
20230904,173400,94669665,4620,4620,4620,4620,0
|
|
20230904,173300,94669665,4620,4620,4620,4620,0
|
|
20230904,173200,94669665,4620,4620,4620,4620,0
|
|
20230904,173100,94669665,4620,4620,4620,4620,146
|
|
20230904,173000,94669665,4620,4620,4620,4620,0
|
|
20230904,172900,94669665,4620,4620,4620,4620,0
|
|
20230904,172800,94669665,4620,4620,4620,4620,0
|
|
20230904,172700,94669665,4620,4620,4620,4620,0
|
|
20230904,172600,94669665,4620,4620,4620,4620,0
|
|
20230904,172500,94669665,4620,4620,4620,4620,0
|
|
20230904,172400,94669665,4620,4620,4620,4620,0
|
|
20230904,172300,94669665,4620,4620,4620,4620,0
|
|
20230904,172200,94669665,4620,4620,4620,4620,0
|
|
20230904,172100,94669665,4620,4620,4620,4620,0
|
|
20230904,172000,94669665,4620,4620,4620,4620,0
|
|
20230904,171900,94669665,4620,4620,4620,4620,0
|
|
20230904,171800,94669665,4620,4620,4620,4620,0
|
|
20230904,171700,94669665,4620,4620,4620,4620,0
|
|
20230904,171600,94669665,4620,4620,4620,4620,0
|
|
20230904,171500,94669665,4620,4620,4620,4620,0
|
|
20230904,171400,94669665,4620,4620,4620,4620,0
|
|
20230904,171300,94669665,4620,4620,4620,4620,0
|
|
20230904,171200,94669665,4620,4620,4620,4620,0
|
|
20230904,171100,94669665,4620,4620,4620,4620,0
|
|
20230904,171000,94669665,4620,4620,4620,4620,0
|
|
20230904,170900,94669665,4620,4620,4620,4620,0
|
|
20230904,170800,94669665,4620,4620,4620,4620,0
|
|
20230904,170700,94669665,4620,4620,4620,4620,0
|
|
20230904,170600,94669665,4620,4620,4620,4620,0
|
|
20230904,170500,94669665,4620,4620,4620,4620,0
|
|
20230904,170400,94669665,4620,4620,4620,4620,0
|
|
20230904,170300,94669665,4620,4620,4620,4620,0
|
|
20230904,170200,94669665,4620,4620,4620,4620,0
|
|
20230904,170100,94669665,4620,4620,4620,4620,146
|
|
20230904,170000,94669665,4620,4620,4620,4620,0
|
|
20230904,165900,94669665,4620,4620,4620,4620,0
|
|
20230904,165800,94669665,4620,4620,4620,4620,0
|
|
20230904,165700,94669665,4620,4620,4620,4620,0
|
|
20230904,165600,94669665,4620,4620,4620,4620,0
|
|
20230904,165500,94669665,4620,4620,4620,4620,0
|
|
20230904,165400,94669665,4620,4620,4620,4620,0
|
|
20230904,165300,94669665,4620,4620,4620,4620,0
|
|
20230904,165200,94669665,4620,4620,4620,4620,0
|
|
20230904,165100,94669665,4620,4620,4620,4620,0
|
|
20230904,165000,94669665,4620,4620,4620,4620,0
|
|
20230904,164900,94669665,4620,4620,4620,4620,0
|
|
20230904,164800,94669665,4620,4620,4620,4620,0
|
|
20230904,164700,94669665,4620,4620,4620,4620,0
|
|
20230904,164600,94669665,4620,4620,4620,4620,0
|
|
20230904,164500,94669665,4620,4620,4620,4620,0
|
|
20230904,164400,94669665,4620,4620,4620,4620,0
|
|
20230904,164300,94669665,4620,4620,4620,4620,0
|
|
20230904,164200,94669665,4620,4620,4620,4620,0
|
|
20230904,164100,94669665,4620,4620,4620,4620,0
|
|
20230904,164000,94669665,4620,4620,4620,4620,0
|
|
20230904,163900,94669665,4620,4620,4620,4620,0
|
|
20230904,163800,94669665,4620,4620,4620,4620,0
|
|
20230904,163700,94669665,4620,4620,4620,4620,0
|
|
20230904,163600,94669665,4620,4620,4620,4620,0
|
|
20230904,163500,94669665,4620,4620,4620,4620,0
|
|
20230904,163400,94669665,4620,4620,4620,4620,0
|
|
20230904,163300,94669665,4620,4620,4620,4620,0
|
|
20230904,163200,94669665,4620,4620,4620,4620,0
|
|
20230904,163100,94669665,4620,4620,4620,4620,146
|
|
20230904,163000,94669665,4620,4620,4620,4620,0
|
|
20230904,162900,94669665,4620,4620,4620,4620,0
|
|
20230904,162800,94669665,4620,4620,4620,4620,0
|
|
20230904,162700,94669665,4620,4620,4620,4620,0
|
|
20230904,162600,94669665,4620,4620,4620,4620,0
|
|
20230904,162500,94669665,4620,4620,4620,4620,0
|
|
20230904,162400,94669665,4620,4620,4620,4620,0
|
|
20230904,162300,94669665,4620,4620,4620,4620,0
|
|
20230904,162200,94669665,4620,4620,4620,4620,0
|
|
20230904,162100,94669665,4620,4620,4620,4620,0
|
|
20230904,162000,94669665,4620,4620,4620,4620,0
|
|
20230904,161900,94669665,4620,4620,4620,4620,0
|
|
20230904,161800,94669665,4620,4620,4620,4620,0
|
|
20230904,161700,94669665,4620,4620,4620,4620,0
|
|
20230904,161600,94669665,4620,4620,4620,4620,0
|
|
20230904,161500,94669665,4620,4620,4620,4620,0
|
|
20230904,161400,94669665,4620,4620,4620,4620,0
|
|
20230904,161300,94669665,4620,4620,4620,4620,0
|
|
20230904,161200,94669665,4620,4620,4620,4620,0
|
|
20230904,161100,94669665,4620,4620,4620,4620,0
|
|
20230904,161000,94669665,4620,4620,4620,4620,0
|
|
20230904,160900,94669665,4620,4620,4620,4620,0
|
|
20230904,160800,94669665,4620,4620,4620,4620,0
|
|
20230904,160700,94669665,4620,4620,4620,4620,0
|
|
20230904,160600,94669665,4620,4620,4620,4620,0
|
|
20230904,160500,94669665,4620,4620,4620,4620,0
|
|
20230904,160400,94669665,4620,4620,4620,4620,0
|
|
20230904,160300,94669665,4620,4620,4620,4620,0
|
|
20230904,160200,94669665,4620,4620,4620,4620,0
|
|
20230904,160100,94669665,4620,4620,4620,4620,146
|
|
20230904,160000,94669665,4620,4620,4620,4620,0
|
|
20230904,155900,94669665,4620,4620,4620,4620,0
|
|
20230904,155800,94669665,4620,4620,4620,4620,0
|
|
20230904,155700,94669665,4620,4620,4620,4620,0
|
|
20230904,155600,94669665,4620,4620,4620,4620,0
|
|
20230904,155500,94669665,4620,4620,4620,4620,0
|
|
20230904,155400,94669665,4620,4620,4620,4620,0
|
|
20230904,155300,94669665,4620,4620,4620,4620,0
|
|
20230904,155200,94669665,4620,4620,4620,4620,0
|
|
20230904,155100,94669665,4620,4620,4620,4620,0
|
|
20230904,155000,94669665,4620,4620,4620,4620,0
|
|
20230904,154900,94669665,4620,4620,4620,4620,0
|
|
20230904,154800,94669665,4620,4620,4620,4620,0
|
|
20230904,154700,94669665,4620,4620,4620,4620,0
|
|
20230904,154600,94669665,4620,4620,4620,4620,0
|
|
20230904,154500,94669665,4620,4620,4620,4620,0
|
|
20230904,154400,94669665,4620,4620,4620,4620,0
|
|
20230904,154300,94669665,4620,4620,4620,4620,0
|
|
20230904,154200,94669665,4620,4620,4620,4620,0
|
|
20230904,154100,94669665,4620,4620,4620,4620,0
|
|
20230904,154000,94669665,4620,4620,4620,4620,0
|
|
20230904,153900,94669665,4620,4620,4620,4620,0
|
|
20230904,153800,94669665,4620,4620,4620,4620,0
|
|
20230904,153700,94669665,4620,4620,4620,4620,0
|
|
20230904,153600,94669665,4620,4620,4620,4620,0
|
|
20230904,153500,94669665,4620,4620,4620,4620,0
|
|
20230904,153400,94669665,4620,4620,4620,4620,0
|
|
20230904,153300,94669665,4620,4620,4620,4620,0
|
|
20230904,153200,94669665,4620,4620,4620,4620,0
|
|
20230904,153100,94669665,4620,4620,4620,4620,146
|
|
20230904,153000,94669665,4620,4620,4620,4620,146
|
|
20230904,152900,93995145,4620,4620,4620,4620,0
|
|
20230904,152800,93995145,4620,4620,4620,4620,0
|
|
20230904,152700,93995145,4620,4620,4620,4620,0
|
|
20230904,152600,93995145,4620,4620,4620,4620,0
|
|
20230904,152500,93995145,4620,4620,4620,4620,0
|
|
20230904,152400,93995145,4620,4620,4620,4620,0
|
|
20230904,152300,93995145,4620,4620,4620,4620,0
|
|
20230904,152200,93995145,4620,4620,4620,4620,0
|
|
20230904,152100,93995145,4620,4620,4620,4620,0
|
|
20230904,152000,93995145,4620,4620,4620,4620,0
|
|
20230904,151900,93995145,4620,4615,4620,4605,3263
|
|
20230904,151800,78929025,4615,4615,4615,4615,65
|
|
20230904,151700,78629050,4615,4615,4615,4615,2
|
|
20230904,151600,78619820,4605,4605,4605,4605,17
|
|
20230904,151500,78541535,4610,4610,4610,4610,28
|
|
20230904,151400,78412455,4615,4615,4615,4615,0
|
|
20230904,151300,78412455,4615,4615,4615,4615,0
|
|
20230904,151200,78412455,4615,4615,4615,4615,0
|
|
20230904,151100,78412455,4615,4615,4615,4615,0
|
|
20230904,151000,78412455,4615,4615,4615,4615,0
|
|
20230904,150900,78412455,4615,4615,4615,4615,0
|
|
20230904,150800,78412455,4615,4610,4615,4610,43
|
|
20230904,150700,78214115,4610,4615,4615,4610,144
|
|
20230904,150600,77550265,4610,4610,4610,4610,0
|
|
20230904,150500,77550265,4610,4610,4610,4610,108
|
|
20230904,150400,77052385,4610,4610,4610,4610,0
|
|
20230904,150300,77052385,4610,4610,4610,4610,2
|
|
20230904,150200,77043165,4605,4605,4605,4605,0
|
|
20230904,150100,77043165,4605,4605,4605,4605,0
|
|
20230904,150000,77043165,4605,4605,4605,4605,0
|
|
20230904,145900,77043165,4605,4605,4605,4605,0
|
|
20230904,145800,77043165,4605,4605,4605,4605,0
|
|
20230904,145700,77043165,4605,4605,4605,4605,118
|
|
20230904,145600,76499775,4610,4610,4610,4610,0
|
|
20230904,145500,76499775,4610,4610,4610,4610,0
|
|
20230904,145400,76499775,4610,4610,4610,4610,1
|
|
20230904,145300,76495165,4605,4605,4605,4605,0
|
|
20230904,145200,76495165,4605,4605,4605,4605,0
|
|
20230904,145100,76495165,4605,4605,4605,4605,0
|
|
20230904,145000,76495165,4605,4605,4605,4605,0
|
|
20230904,144900,76495165,4605,4605,4605,4605,0
|
|
20230904,144800,76495165,4605,4605,4605,4605,0
|
|
20230904,144700,76495165,4605,4605,4605,4605,0
|
|
20230904,144600,76495165,4605,4605,4605,4605,0
|
|
20230904,144500,76495165,4605,4605,4605,4605,0
|
|
20230904,144400,76495165,4605,4605,4605,4605,0
|
|
20230904,144300,76495165,4605,4605,4605,4605,0
|
|
20230904,144200,76495165,4605,4605,4605,4605,0
|
|
20230904,144100,76495165,4605,4605,4605,4605,0
|
|
20230904,144000,76495165,4605,4605,4605,4605,0
|
|
20230904,143900,76495165,4605,4605,4605,4605,0
|
|
20230904,143800,76495165,4605,4605,4605,4605,0
|
|
20230904,143700,76495165,4605,4605,4605,4605,83
|
|
20230904,143600,76112950,4610,4610,4610,4610,100
|
|
20230904,143500,75651950,4610,4615,4615,4610,402
|
|
20230904,143400,73798720,4610,4610,4610,4610,0
|
|
20230904,143300,73798720,4610,4610,4610,4610,0
|
|
20230904,143200,73798720,4610,4610,4610,4610,371
|
|
20230904,143100,72088410,4620,4620,4620,4620,0
|
|
20230904,143000,72088410,4620,4620,4620,4620,0
|
|
20230904,142900,72088410,4620,4620,4620,4620,0
|
|
20230904,142800,72088410,4620,4620,4620,4620,0
|
|
20230904,142700,72088410,4620,4620,4620,4620,0
|
|
20230904,142600,72088410,4620,4620,4620,4620,0
|
|
20230904,142500,72088410,4620,4620,4620,4620,0
|
|
20230904,142400,72088410,4620,4620,4620,4620,0
|
|
20230904,142300,72088410,4620,4620,4620,4620,0
|
|
20230904,142200,72088410,4620,4615,4620,4615,15
|
|
20230904,142100,72019175,4615,4615,4615,4615,0
|
|
20230904,142000,72019175,4615,4615,4615,4615,100
|
|
20230904,141900,71557675,4615,4615,4615,4615,0
|
|
20230904,141800,71557675,4615,4615,4615,4615,5
|
|
20230904,141700,71534600,4605,4605,4605,4605,0
|
|
20230904,141600,71534600,4605,4605,4605,4605,0
|
|
20230904,141500,71534600,4605,4605,4605,4605,0
|
|
20230904,141400,71534600,4605,4605,4605,4605,0
|
|
20230904,141300,71534600,4605,4605,4605,4605,0
|
|
20230904,141200,71534600,4605,4605,4605,4605,0
|
|
20230904,141100,71534600,4605,4605,4605,4605,0
|
|
20230904,141000,71534600,4605,4605,4605,4605,0
|
|
20230904,140900,71534600,4605,4605,4605,4605,0
|
|
20230904,140800,71534600,4605,4605,4605,4605,0
|
|
20230904,140700,71534600,4605,4605,4605,4605,0
|
|
20230904,140600,71534600,4605,4605,4605,4605,0
|
|
20230904,140500,71534600,4605,4605,4605,4605,0
|
|
20230904,140400,71534600,4605,4605,4605,4605,0
|
|
20230904,140300,71534600,4605,4605,4605,4605,0
|
|
20230904,140200,71534600,4605,4610,4610,4605,282
|
|
20230904,140100,70235725,4610,4610,4610,4610,0
|
|
20230904,140000,70235725,4610,4610,4610,4610,0
|
|
20230904,135900,70235725,4610,4610,4610,4610,0
|
|
20230904,135800,70235725,4610,4610,4610,4610,1
|
|
20230904,135700,70231115,4615,4615,4615,4615,0
|
|
20230904,135600,70231115,4615,4615,4615,4615,0
|
|
20230904,135500,70231115,4615,4615,4615,4615,0
|
|
20230904,135400,70231115,4615,4615,4615,4615,2
|
|
20230904,135300,70221885,4615,4615,4615,4615,0
|
|
20230904,135200,70221885,4615,4615,4615,4615,0
|
|
20230904,135100,70221885,4615,4615,4615,4615,0
|
|
20230904,135000,70221885,4615,4615,4615,4615,8
|
|
20230904,134900,70184965,4620,4620,4620,4620,0
|
|
20230904,134800,70184965,4620,4620,4620,4620,0
|
|
20230904,134700,70184965,4620,4620,4620,4620,0
|
|
20230904,134600,70184965,4620,4620,4620,4620,0
|
|
20230904,134500,70184965,4620,4620,4620,4620,0
|
|
20230904,134400,70184965,4620,4620,4620,4620,8
|
|
20230904,134300,70148005,4605,4605,4605,4605,0
|
|
20230904,134200,70148005,4605,4605,4605,4605,0
|
|
20230904,134100,70148005,4605,4610,4610,4605,620
|
|
20230904,134000,67292095,4610,4610,4610,4610,0
|
|
20230904,133900,67292095,4610,4610,4610,4610,509
|
|
20230904,133800,64945605,4620,4620,4620,4620,0
|
|
20230904,133700,64945605,4620,4620,4620,4620,0
|
|
20230904,133600,64945605,4620,4620,4620,4620,0
|
|
20230904,133500,64945605,4620,4620,4620,4620,12
|
|
20230904,133400,64890165,4620,4620,4620,4620,0
|
|
20230904,133300,64890165,4620,4620,4620,4620,0
|
|
20230904,133200,64890165,4620,4620,4620,4620,7
|
|
20230904,133100,64857825,4620,4620,4620,4620,0
|
|
20230904,133000,64857825,4620,4620,4620,4620,0
|
|
20230904,132900,64857825,4620,4620,4620,4620,7
|
|
20230904,132800,64825485,4620,4620,4620,4620,0
|
|
20230904,132700,64825485,4620,4620,4620,4620,0
|
|
20230904,132600,64825485,4620,4620,4620,4620,7
|
|
20230904,132500,64793145,4620,4620,4620,4620,0
|
|
20230904,132400,64793145,4620,4620,4620,4620,0
|
|
20230904,132300,64793145,4620,4620,4620,4620,7
|
|
20230904,132200,64760805,4620,4620,4620,4620,0
|
|
20230904,132100,64760805,4620,4620,4620,4620,0
|
|
20230904,132000,64760805,4620,4620,4620,4620,8
|
|
20230904,131900,64723845,4610,4610,4610,4610,13
|
|
20230904,131800,64663915,4610,4615,4615,4610,94
|
|
20230904,131700,64230170,4620,4620,4620,4620,7
|
|
20230904,131600,64197830,4615,4615,4615,4615,0
|
|
20230904,131500,64197830,4615,4615,4615,4615,26
|
|
20230904,131400,64077840,4615,4615,4615,4615,0
|
|
20230904,131300,64077840,4615,4615,4615,4615,0
|
|
20230904,131200,64077840,4615,4615,4615,4615,7
|
|
20230904,131100,64045535,4615,4615,4615,4615,0
|
|
20230904,131000,64045535,4615,4615,4615,4615,0
|
|
20230904,130900,64045535,4615,4615,4615,4615,7
|
|
20230904,130800,64013230,4610,4610,4610,4610,0
|
|
20230904,130700,64013230,4610,4610,4610,4610,0
|
|
20230904,130600,64013230,4610,4610,4620,4610,10
|
|
20230904,130500,63967060,4615,4615,4615,4615,0
|
|
20230904,130400,63967060,4615,4615,4615,4615,0
|
|
20230904,130300,63967060,4615,4615,4615,4615,7
|
|
20230904,130200,63934755,4615,4615,4615,4615,0
|
|
20230904,130100,63934755,4615,4615,4615,4615,0
|
|
20230904,130000,63934755,4615,4615,4615,4615,7
|
|
20230904,125900,63902450,4610,4610,4610,4610,0
|
|
20230904,125800,63902450,4610,4610,4610,4610,400
|
|
20230904,125700,62058450,4615,4615,4615,4615,7
|
|
20230904,125600,62026145,4610,4615,4615,4610,400
|
|
20230904,125500,60182135,4620,4620,4620,4620,7
|
|
20230904,125400,60149795,4620,4620,4620,4620,0
|
|
20230904,125300,60149795,4620,4620,4620,4620,0
|
|
20230904,125200,60149795,4620,4615,4620,4615,7
|
|
20230904,125100,60117470,4615,4615,4615,4615,0
|
|
20230904,125000,60117470,4615,4615,4615,4615,0
|
|
20230904,124900,60117470,4615,4615,4615,4615,7
|
|
20230904,124800,60085165,4610,4610,4610,4610,0
|
|
20230904,124700,60085165,4610,4610,4610,4610,14
|
|
20230904,124600,60020625,4620,4620,4620,4620,8
|
|
20230904,124500,59983665,4620,4620,4620,4620,0
|
|
20230904,124400,59983665,4620,4610,4620,4610,1010
|
|
20230904,124300,55317565,4620,4610,4620,4610,10
|
|
20230904,124200,55271385,4610,4610,4610,4610,0
|
|
20230904,124100,55271385,4610,4610,4610,4610,4
|
|
20230904,124000,55252945,4620,4620,4620,4620,8
|
|
20230904,123900,55215985,4620,4620,4620,4620,0
|
|
20230904,123800,55215985,4620,4620,4620,4620,0
|
|
20230904,123700,55215985,4620,4620,4620,4620,8
|
|
20230904,123600,55179025,4610,4610,4610,4610,24
|
|
20230904,123500,55068385,4620,4620,4620,4620,19
|
|
20230904,123400,54980605,4620,4620,4620,4620,0
|
|
20230904,123300,54980605,4620,4620,4620,4620,1
|
|
20230904,123200,54975985,4620,4620,4620,4620,8
|
|
20230904,123100,54939025,4610,4610,4610,4610,0
|
|
20230904,123000,54939025,4610,4610,4610,4610,1468
|
|
20230904,122900,48171545,4620,4620,4620,4620,8
|
|
20230904,122800,48134585,4620,4620,4620,4620,0
|
|
20230904,122700,48134585,4620,4620,4620,4620,0
|
|
20230904,122600,48134585,4620,4620,4620,4620,12
|
|
20230904,122500,48079145,4615,4615,4615,4615,4
|
|
20230904,122400,48060685,4620,4620,4620,4620,0
|
|
20230904,122300,48060685,4620,4620,4620,4620,8
|
|
20230904,122200,48023725,4620,4620,4620,4620,0
|
|
20230904,122100,48023725,4620,4620,4620,4620,0
|
|
20230904,122000,48023725,4620,4620,4620,4620,8
|
|
20230904,121900,47986765,4620,4620,4620,4620,0
|
|
20230904,121800,47986765,4620,4620,4620,4620,0
|
|
20230904,121700,47986765,4620,4620,4620,4620,8
|
|
20230904,121600,47949805,4615,4610,4615,4610,528
|
|
20230904,121500,45513100,4620,4615,4620,4615,8
|
|
20230904,121400,45476175,4610,4610,4610,4610,0
|
|
20230904,121300,45476175,4610,4610,4610,4610,1
|
|
20230904,121200,45471565,4620,4620,4620,4620,8
|
|
20230904,121100,45434605,4620,4620,4620,4620,0
|
|
20230904,121000,45434605,4620,4620,4620,4620,0
|
|
20230904,120900,45434605,4620,4620,4620,4620,8
|
|
20230904,120800,45397645,4620,4620,4620,4620,0
|
|
20230904,120700,45397645,4620,4620,4620,4620,0
|
|
20230904,120600,45397645,4620,4620,4620,4620,8
|
|
20230904,120500,45360685,4620,4620,4620,4620,0
|
|
20230904,120400,45360685,4620,4620,4620,4620,0
|
|
20230904,120300,45360685,4620,4620,4620,4620,8
|
|
20230904,120200,45323725,4620,4620,4620,4620,0
|
|
20230904,120100,45323725,4620,4620,4620,4620,0
|
|
20230904,120000,45323725,4620,4620,4620,4620,8
|
|
20230904,115900,45286765,4615,4615,4615,4615,1
|
|
20230904,115800,45282150,4620,4620,4620,4620,0
|
|
20230904,115700,45282150,4620,4620,4620,4620,8
|
|
20230904,115600,45245190,4620,4620,4620,4620,0
|
|
20230904,115500,45245190,4620,4620,4620,4620,8
|
|
20230904,115400,45208230,4620,4620,4620,4620,0
|
|
20230904,115300,45208230,4620,4620,4620,4620,0
|
|
20230904,115200,45208230,4620,4620,4620,4620,8
|
|
20230904,115100,45171270,4620,4620,4620,4620,0
|
|
20230904,115000,45171270,4620,4620,4620,4620,1
|
|
20230904,114900,45166650,4620,4620,4620,4620,8
|
|
20230904,114800,45129690,4620,4620,4620,4620,0
|
|
20230904,114700,45129690,4620,4620,4620,4620,0
|
|
20230904,114600,45129690,4620,4620,4620,4620,8
|
|
20230904,114500,45092730,4620,4620,4620,4620,0
|
|
20230904,114400,45092730,4620,4620,4620,4620,0
|
|
20230904,114300,45092730,4620,4620,4620,4620,8
|
|
20230904,114200,45055770,4620,4620,4620,4620,0
|
|
20230904,114100,45055770,4620,4620,4620,4620,0
|
|
20230904,114000,45055770,4620,4610,4620,4610,9
|
|
20230904,113900,45014200,4610,4610,4610,4610,0
|
|
20230904,113800,45014200,4610,4610,4610,4610,0
|
|
20230904,113700,45014200,4610,4620,4620,4610,9
|
|
20230904,113600,44972630,4620,4620,4620,4620,0
|
|
20230904,113500,44972630,4620,4620,4620,4620,8
|
|
20230904,113400,44935670,4610,4610,4610,4610,0
|
|
20230904,113300,44935670,4610,4610,4610,4610,24
|
|
20230904,113200,44825030,4620,4620,4620,4620,657
|
|
20230904,113100,41789690,4620,4620,4620,4620,0
|
|
20230904,113000,41789690,4620,4620,4620,4620,0
|
|
20230904,112900,41789690,4620,4620,4620,4620,8
|
|
20230904,112800,41752730,4620,4620,4620,4620,0
|
|
20230904,112700,41752730,4620,4620,4620,4620,0
|
|
20230904,112600,41752730,4620,4620,4620,4620,8
|
|
20230904,112500,41715770,4620,4620,4620,4620,0
|
|
20230904,112400,41715770,4620,4620,4620,4620,0
|
|
20230904,112300,41715770,4620,4620,4620,4620,8
|
|
20230904,112200,41678810,4620,4620,4620,4620,0
|
|
20230904,112100,41678810,4620,4620,4620,4620,0
|
|
20230904,112000,41678810,4620,4620,4620,4620,8
|
|
20230904,111900,41641850,4605,4605,4605,4605,62
|
|
20230904,111800,41356340,4620,4620,4620,4620,0
|
|
20230904,111700,41356340,4620,4620,4620,4620,9
|
|
20230904,111600,41314760,4620,4615,4620,4615,5
|
|
20230904,111500,41291670,4620,4620,4620,4620,159
|
|
20230904,111400,40557090,4620,4620,4620,4620,0
|
|
20230904,111300,40557090,4620,4620,4620,4620,0
|
|
20230904,111200,40557090,4620,4620,4620,4620,0
|
|
20230904,111100,40557090,4620,4620,4620,4620,0
|
|
20230904,111000,40557090,4620,4620,4620,4620,11
|
|
20230904,110900,40506270,4600,4600,4600,4600,14
|
|
20230904,110800,40441870,4600,4615,4620,4600,135
|
|
20230904,110700,39818485,4600,4600,4600,4600,145
|
|
20230904,110600,39151485,4605,4605,4605,4605,1025
|
|
20230904,110500,34431360,4610,4610,4610,4610,50
|
|
20230904,110400,34200860,4610,4610,4610,4610,0
|
|
20230904,110300,34200860,4610,4610,4610,4610,0
|
|
20230904,110200,34200860,4610,4610,4610,4610,50
|
|
20230904,110100,33970360,4615,4615,4615,4615,0
|
|
20230904,110000,33970360,4615,4615,4615,4615,0
|
|
20230904,105900,33970360,4615,4615,4615,4615,0
|
|
20230904,105800,33970360,4615,4615,4615,4615,0
|
|
20230904,105700,33970360,4615,4615,4615,4615,0
|
|
20230904,105600,33970360,4615,4615,4615,4615,0
|
|
20230904,105500,33970360,4615,4615,4615,4615,0
|
|
20230904,105400,33970360,4615,4615,4615,4615,0
|
|
20230904,105300,33970360,4615,4615,4615,4615,0
|
|
20230904,105200,33970360,4615,4615,4615,4615,0
|
|
20230904,105100,33970360,4615,4615,4615,4615,0
|
|
20230904,105000,33970360,4615,4615,4615,4615,0
|
|
20230904,104900,33970360,4615,4615,4615,4615,0
|
|
20230904,104800,33970360,4615,4615,4615,4615,0
|
|
20230904,104700,33970360,4615,4615,4615,4615,0
|
|
20230904,104600,33970360,4615,4620,4620,4615,365
|
|
20230904,104500,32284925,4620,4620,4620,4620,7
|
|
20230904,104400,32252585,4620,4620,4620,4620,0
|
|
20230904,104300,32252585,4620,4620,4620,4620,0
|
|
20230904,104200,32252585,4620,4620,4620,4620,1
|
|
20230904,104100,32247965,4625,4625,4625,4625,0
|
|
20230904,104000,32247965,4625,4625,4625,4625,6
|
|
20230904,103900,32220215,4625,4625,4625,4625,0
|
|
20230904,103800,32220215,4625,4625,4625,4625,0
|
|
20230904,103700,32220215,4625,4625,4625,4625,0
|
|
20230904,103600,32220215,4625,4625,4625,4625,0
|
|
20230904,103500,32220215,4625,4625,4625,4625,10
|
|
20230904,103400,32173965,4615,4615,4615,4615,0
|
|
20230904,103300,32173965,4615,4615,4615,4615,0
|
|
20230904,103200,32173965,4615,4615,4615,4615,0
|
|
20230904,103100,32173965,4615,4615,4615,4615,50
|
|
20230904,103000,31943215,4615,4615,4615,4615,0
|
|
20230904,102900,31943215,4615,4615,4615,4615,0
|
|
20230904,102800,31943215,4615,4615,4615,4615,0
|
|
20230904,102700,31943215,4615,4615,4615,4615,0
|
|
20230904,102600,31943215,4615,4615,4615,4615,26
|
|
20230904,102500,31823225,4615,4615,4615,4615,0
|
|
20230904,102400,31823225,4615,4615,4615,4615,0
|
|
20230904,102300,31823225,4615,4615,4615,4615,1
|
|
20230904,102200,31818610,4625,4625,4625,4625,0
|
|
20230904,102100,31818610,4625,4625,4625,4625,0
|
|
20230904,102000,31818610,4625,4625,4625,4625,0
|
|
20230904,101900,31818610,4625,4625,4625,4625,0
|
|
20230904,101800,31818610,4625,4625,4625,4625,0
|
|
20230904,101700,31818610,4625,4625,4625,4625,0
|
|
20230904,101600,31818610,4625,4625,4625,4625,0
|
|
20230904,101500,31818610,4625,4625,4625,4625,0
|
|
20230904,101400,31818610,4625,4625,4625,4625,0
|
|
20230904,101300,31818610,4625,4625,4625,4625,0
|
|
20230904,101200,31818610,4625,4625,4625,4625,0
|
|
20230904,101100,31818610,4625,4625,4625,4625,0
|
|
20230904,101000,31818610,4625,4625,4625,4625,11
|
|
20230904,100900,31767735,4625,4625,4625,4625,55
|
|
20230904,100800,31513360,4625,4625,4625,4625,0
|
|
20230904,100700,31513360,4625,4625,4625,4625,181
|
|
20230904,100600,30676235,4625,4610,4625,4610,746
|
|
20230904,100500,27233025,4610,4610,4610,4610,0
|
|
20230904,100400,27233025,4610,4610,4610,4610,96
|
|
20230904,100300,26790465,4610,4610,4610,4610,0
|
|
20230904,100200,26790465,4610,4610,4610,4610,0
|
|
20230904,100100,26790465,4610,4610,4610,4610,0
|
|
20230904,100000,26790465,4610,4610,4610,4610,0
|
|
20230904,095900,26790465,4610,4610,4610,4610,0
|
|
20230904,095800,26790465,4610,4610,4615,4610,1096
|
|
20230904,095700,21733500,4610,4610,4610,4610,0
|
|
20230904,095600,21733500,4610,4610,4610,4610,0
|
|
20230904,095500,21733500,4610,4610,4610,4610,0
|
|
20230904,095400,21733500,4610,4610,4610,4610,0
|
|
20230904,095300,21733500,4610,4610,4610,4610,42
|
|
20230904,095200,21539880,4595,4600,4600,4595,727
|
|
20230904,095100,18197565,4615,4615,4615,4615,299
|
|
20230904,095000,16817680,4625,4625,4625,4625,0
|
|
20230904,094900,16817680,4625,4625,4625,4625,0
|
|
20230904,094800,16817680,4625,4625,4625,4625,588
|
|
20230904,094700,14098180,4600,4600,4600,4600,0
|
|
20230904,094600,14098180,4600,4600,4600,4600,2
|
|
20230904,094500,14088980,4600,4625,4625,4600,770
|
|
20230904,094400,10528380,4625,4625,4625,4625,0
|
|
20230904,094300,10528380,4625,4620,4625,4620,34
|
|
20230904,094200,10371140,4620,4620,4620,4620,64
|
|
20230904,094100,10075460,4625,4625,4625,4625,0
|
|
20230904,094000,10075460,4625,4625,4625,4625,0
|
|
20230904,093900,10075460,4625,4625,4625,4625,0
|
|
20230904,093800,10075460,4625,4615,4625,4615,19
|
|
20230904,093700,9987730,4615,4615,4615,4615,0
|
|
20230904,093600,9987730,4615,4610,4615,4610,50
|
|
20230904,093500,9757220,4610,4610,4610,4610,0
|
|
20230904,093400,9757220,4610,4610,4610,4610,4
|
|
20230904,093300,9738780,4610,4610,4610,4610,1
|
|
20230904,093200,9734170,4620,4620,4620,4620,0
|
|
20230904,093100,9734170,4620,4620,4620,4620,0
|
|
20230904,093000,9734170,4620,4620,4620,4620,0
|
|
20230904,092900,9734170,4620,4620,4620,4620,0
|
|
20230904,092800,9734170,4620,4620,4620,4620,0
|
|
20230904,092700,9734170,4620,4620,4620,4620,0
|
|
20230904,092600,9734170,4620,4620,4620,4620,0
|
|
20230904,092500,9734170,4620,4620,4620,4620,79
|
|
20230904,092400,9369190,4620,4595,4620,4595,46
|
|
20230904,092300,9157300,4595,4595,4595,4595,0
|
|
20230904,092200,9157300,4595,4595,4595,4595,0
|
|
20230904,092100,9157300,4595,4595,4595,4595,0
|
|
20230904,092000,9157300,4595,4595,4595,4595,0
|
|
20230904,091900,9157300,4595,4595,4595,4595,0
|
|
20230904,091800,9157300,4595,4595,4595,4595,0
|
|
20230904,091700,9157300,4595,4595,4595,4595,0
|
|
20230904,091600,9157300,4595,4595,4595,4595,0
|
|
20230904,091500,9157300,4595,4595,4595,4595,300
|
|
20230904,091400,7778800,4595,4595,4595,4595,0
|
|
20230904,091300,7778800,4595,4595,4595,4595,0
|
|
20230904,091200,7778800,4595,4610,4610,4595,13
|
|
20230904,091100,7719020,4610,4610,4610,4610,0
|
|
20230904,091000,7719020,4610,4610,4610,4610,3
|
|
20230904,090900,7705190,4610,4610,4610,4610,25
|
|
20230904,090800,7589940,4610,4610,4610,4610,0
|
|
20230904,090700,7589940,4610,4585,4610,4585,80
|
|
20230904,090600,7221395,4555,4560,4560,4555,205
|
|
20230904,090500,6287040,4585,4585,4585,4585,18
|
|
20230904,090400,6204510,4590,4570,4590,4570,260
|
|
20230904,090300,5016290,4555,4555,4555,4555,0
|
|
20230904,090200,5016290,4555,4555,4555,4555,0
|
|
20230904,090100,5016290,4555,4560,4560,4555,409
|
|
20230904,090000,3152185,4565,4595,4610,4565,686
|