578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183500,52906590,4135,4135,4135,4135,3
|
|
20230904,183400,52906590,4135,4135,4135,4135,0
|
|
20230904,183300,52906590,4135,4135,4135,4135,0
|
|
20230904,183200,52906590,4135,4135,4135,4135,0
|
|
20230904,183100,52906590,4135,4135,4135,4135,0
|
|
20230904,183000,52906590,4135,4135,4135,4135,0
|
|
20230904,182900,52906590,4135,4135,4135,4135,0
|
|
20230904,182800,52906590,4135,4135,4135,4135,0
|
|
20230904,182700,52906590,4135,4135,4135,4135,0
|
|
20230904,182600,52906590,4135,4135,4135,4135,0
|
|
20230904,182500,52906590,4135,4135,4135,4135,0
|
|
20230904,182400,52906590,4135,4135,4135,4135,0
|
|
20230904,182300,52906590,4135,4135,4135,4135,0
|
|
20230904,182200,52906590,4135,4135,4135,4135,0
|
|
20230904,182100,52906590,4135,4135,4135,4135,0
|
|
20230904,182000,52906590,4135,4135,4135,4135,0
|
|
20230904,181900,52906590,4135,4135,4135,4135,0
|
|
20230904,181800,52906590,4135,4135,4135,4135,0
|
|
20230904,181700,52906590,4135,4135,4135,4135,0
|
|
20230904,181600,52906590,4135,4135,4135,4135,0
|
|
20230904,181500,52906590,4135,4135,4135,4135,0
|
|
20230904,181400,52906590,4135,4135,4135,4135,0
|
|
20230904,181300,52906590,4135,4135,4135,4135,0
|
|
20230904,181200,52906590,4135,4135,4135,4135,0
|
|
20230904,181100,52906590,4135,4135,4135,4135,0
|
|
20230904,181000,52906590,4135,4135,4135,4135,0
|
|
20230904,180900,52906590,4135,4135,4135,4135,0
|
|
20230904,180800,52906590,4135,4135,4135,4135,0
|
|
20230904,180700,52906590,4135,4135,4135,4135,0
|
|
20230904,180600,52906590,4135,4135,4135,4135,0
|
|
20230904,180500,52906590,4135,4135,4135,4135,3
|
|
20230904,180400,52906590,4135,4135,4135,4135,0
|
|
20230904,180300,52906590,4135,4135,4135,4135,0
|
|
20230904,180200,52906590,4135,4135,4135,4135,0
|
|
20230904,180100,52906590,4135,4135,4135,4135,0
|
|
20230904,180000,52906590,4135,4135,4135,4135,0
|
|
20230904,175900,52906590,4135,4135,4135,4135,0
|
|
20230904,175800,52906590,4135,4135,4135,4135,0
|
|
20230904,175700,52906590,4135,4135,4135,4135,0
|
|
20230904,175600,52906590,4135,4135,4135,4135,0
|
|
20230904,175500,52906590,4135,4135,4135,4135,0
|
|
20230904,175400,52906590,4135,4135,4135,4135,0
|
|
20230904,175300,52906590,4135,4135,4135,4135,0
|
|
20230904,175200,52906590,4135,4135,4135,4135,0
|
|
20230904,175100,52906590,4135,4135,4135,4135,0
|
|
20230904,175000,52906590,4135,4135,4135,4135,0
|
|
20230904,174900,52906590,4135,4135,4135,4135,0
|
|
20230904,174800,52906590,4135,4135,4135,4135,0
|
|
20230904,174700,52906590,4135,4135,4135,4135,0
|
|
20230904,174600,52906590,4135,4135,4135,4135,0
|
|
20230904,174500,52906590,4135,4135,4135,4135,0
|
|
20230904,174400,52906590,4135,4135,4135,4135,0
|
|
20230904,174300,52906590,4135,4135,4135,4135,0
|
|
20230904,174200,52906590,4135,4135,4135,4135,0
|
|
20230904,174100,52906590,4135,4135,4135,4135,0
|
|
20230904,174000,52906590,4135,4135,4135,4135,0
|
|
20230904,173900,52906590,4135,4135,4135,4135,0
|
|
20230904,173800,52906590,4135,4135,4135,4135,0
|
|
20230904,173700,52906590,4135,4135,4135,4135,0
|
|
20230904,173600,52906590,4135,4135,4135,4135,0
|
|
20230904,173500,52906590,4135,4135,4135,4135,3
|
|
20230904,173400,52906590,4135,4135,4135,4135,0
|
|
20230904,173300,52906590,4135,4135,4135,4135,0
|
|
20230904,173200,52906590,4135,4135,4135,4135,0
|
|
20230904,173100,52906590,4135,4135,4135,4135,0
|
|
20230904,173000,52906590,4135,4135,4135,4135,0
|
|
20230904,172900,52906590,4135,4135,4135,4135,0
|
|
20230904,172800,52906590,4135,4135,4135,4135,0
|
|
20230904,172700,52906590,4135,4135,4135,4135,0
|
|
20230904,172600,52906590,4135,4135,4135,4135,0
|
|
20230904,172500,52906590,4135,4135,4135,4135,0
|
|
20230904,172400,52906590,4135,4135,4135,4135,0
|
|
20230904,172300,52906590,4135,4135,4135,4135,0
|
|
20230904,172200,52906590,4135,4135,4135,4135,0
|
|
20230904,172100,52906590,4135,4135,4135,4135,0
|
|
20230904,172000,52906590,4135,4135,4135,4135,0
|
|
20230904,171900,52906590,4135,4135,4135,4135,0
|
|
20230904,171800,52906590,4135,4135,4135,4135,0
|
|
20230904,171700,52906590,4135,4135,4135,4135,0
|
|
20230904,171600,52906590,4135,4135,4135,4135,0
|
|
20230904,171500,52906590,4135,4135,4135,4135,0
|
|
20230904,171400,52906590,4135,4135,4135,4135,0
|
|
20230904,171300,52906590,4135,4135,4135,4135,0
|
|
20230904,171200,52906590,4135,4135,4135,4135,0
|
|
20230904,171100,52906590,4135,4135,4135,4135,0
|
|
20230904,171000,52906590,4135,4135,4135,4135,0
|
|
20230904,170900,52906590,4135,4135,4135,4135,0
|
|
20230904,170800,52906590,4135,4135,4135,4135,0
|
|
20230904,170700,52906590,4135,4135,4135,4135,0
|
|
20230904,170600,52906590,4135,4135,4135,4135,0
|
|
20230904,170500,52906590,4135,4135,4135,4135,3
|
|
20230904,170400,52906590,4135,4135,4135,4135,0
|
|
20230904,170300,52906590,4135,4135,4135,4135,0
|
|
20230904,170200,52906590,4135,4135,4135,4135,0
|
|
20230904,170100,52906590,4135,4135,4135,4135,0
|
|
20230904,170000,52906590,4135,4135,4135,4135,0
|
|
20230904,165900,52906590,4135,4135,4135,4135,0
|
|
20230904,165800,52906590,4135,4135,4135,4135,0
|
|
20230904,165700,52906590,4135,4135,4135,4135,0
|
|
20230904,165600,52906590,4135,4135,4135,4135,0
|
|
20230904,165500,52906590,4135,4135,4135,4135,0
|
|
20230904,165400,52906590,4135,4135,4135,4135,0
|
|
20230904,165300,52906590,4135,4135,4135,4135,0
|
|
20230904,165200,52906590,4135,4135,4135,4135,0
|
|
20230904,165100,52906590,4135,4135,4135,4135,0
|
|
20230904,165000,52906590,4135,4135,4135,4135,0
|
|
20230904,164900,52906590,4135,4135,4135,4135,0
|
|
20230904,164800,52906590,4135,4135,4135,4135,0
|
|
20230904,164700,52906590,4135,4135,4135,4135,0
|
|
20230904,164600,52906590,4135,4135,4135,4135,0
|
|
20230904,164500,52906590,4135,4135,4135,4135,0
|
|
20230904,164400,52906590,4135,4135,4135,4135,0
|
|
20230904,164300,52906590,4135,4135,4135,4135,0
|
|
20230904,164200,52906590,4135,4135,4135,4135,0
|
|
20230904,164100,52906590,4135,4135,4135,4135,0
|
|
20230904,164000,52906590,4135,4135,4135,4135,0
|
|
20230904,163900,52906590,4135,4135,4135,4135,0
|
|
20230904,163800,52906590,4135,4135,4135,4135,0
|
|
20230904,163700,52906590,4135,4135,4135,4135,0
|
|
20230904,163600,52906590,4135,4135,4135,4135,0
|
|
20230904,163500,52906590,4135,4135,4135,4135,3
|
|
20230904,163400,52906590,4135,4135,4135,4135,0
|
|
20230904,163300,52906590,4135,4135,4135,4135,0
|
|
20230904,163200,52906590,4135,4135,4135,4135,0
|
|
20230904,163100,52906590,4135,4135,4135,4135,0
|
|
20230904,163000,52906590,4135,4135,4135,4135,0
|
|
20230904,162900,52906590,4135,4135,4135,4135,0
|
|
20230904,162800,52906590,4135,4135,4135,4135,0
|
|
20230904,162700,52906590,4135,4135,4135,4135,0
|
|
20230904,162600,52906590,4135,4135,4135,4135,0
|
|
20230904,162500,52906590,4135,4135,4135,4135,0
|
|
20230904,162400,52906590,4135,4135,4135,4135,0
|
|
20230904,162300,52906590,4135,4135,4135,4135,0
|
|
20230904,162200,52906590,4135,4135,4135,4135,0
|
|
20230904,162100,52906590,4135,4135,4135,4135,0
|
|
20230904,162000,52906590,4135,4135,4135,4135,0
|
|
20230904,161900,52906590,4135,4135,4135,4135,0
|
|
20230904,161800,52906590,4135,4135,4135,4135,0
|
|
20230904,161700,52906590,4135,4135,4135,4135,0
|
|
20230904,161600,52906590,4135,4135,4135,4135,0
|
|
20230904,161500,52906590,4135,4135,4135,4135,0
|
|
20230904,161400,52906590,4135,4135,4135,4135,0
|
|
20230904,161300,52906590,4135,4135,4135,4135,0
|
|
20230904,161200,52906590,4135,4135,4135,4135,0
|
|
20230904,161100,52906590,4135,4135,4135,4135,0
|
|
20230904,161000,52906590,4135,4135,4135,4135,0
|
|
20230904,160900,52906590,4135,4135,4135,4135,0
|
|
20230904,160800,52906590,4135,4135,4135,4135,0
|
|
20230904,160700,52906590,4135,4135,4135,4135,0
|
|
20230904,160600,52906590,4135,4135,4135,4135,0
|
|
20230904,160500,52906590,4135,4135,4135,4135,3
|
|
20230904,160400,52906590,4135,4135,4135,4135,0
|
|
20230904,160300,52906590,4135,4135,4135,4135,0
|
|
20230904,160200,52906590,4135,4135,4135,4135,0
|
|
20230904,160100,52906590,4135,4135,4135,4135,0
|
|
20230904,160000,52906590,4135,4135,4135,4135,0
|
|
20230904,155900,52906590,4135,4135,4135,4135,0
|
|
20230904,155800,52906590,4135,4135,4135,4135,0
|
|
20230904,155700,52906590,4135,4135,4135,4135,0
|
|
20230904,155600,52906590,4135,4135,4135,4135,0
|
|
20230904,155500,52906590,4135,4135,4135,4135,0
|
|
20230904,155400,52906590,4135,4135,4135,4135,0
|
|
20230904,155300,52906590,4135,4135,4135,4135,0
|
|
20230904,155200,52906590,4135,4135,4135,4135,0
|
|
20230904,155100,52906590,4135,4135,4135,4135,0
|
|
20230904,155000,52906590,4135,4135,4135,4135,0
|
|
20230904,154900,52906590,4135,4135,4135,4135,0
|
|
20230904,154800,52906590,4135,4135,4135,4135,0
|
|
20230904,154700,52906590,4135,4135,4135,4135,0
|
|
20230904,154600,52906590,4135,4135,4135,4135,0
|
|
20230904,154500,52906590,4135,4135,4135,4135,0
|
|
20230904,154400,52906590,4135,4135,4135,4135,0
|
|
20230904,154300,52906590,4135,4135,4135,4135,0
|
|
20230904,154200,52906590,4135,4135,4135,4135,0
|
|
20230904,154100,52906590,4135,4135,4135,4135,0
|
|
20230904,154000,52906590,4135,4135,4135,4135,0
|
|
20230904,153900,52906590,4135,4135,4135,4135,0
|
|
20230904,153800,52906590,4135,4135,4135,4135,0
|
|
20230904,153700,52906590,4135,4135,4135,4135,0
|
|
20230904,153600,52906590,4135,4135,4135,4135,0
|
|
20230904,153500,52906590,4135,4135,4135,4135,3
|
|
20230904,153400,52906590,4135,4135,4135,4135,0
|
|
20230904,153300,52906590,4135,4135,4135,4135,0
|
|
20230904,153200,52906590,4135,4135,4135,4135,0
|
|
20230904,153100,52906590,4135,4135,4135,4135,0
|
|
20230904,153000,52906590,4135,4135,4135,4135,3
|
|
20230904,152900,52894185,4135,4135,4135,4135,0
|
|
20230904,152800,52894185,4135,4135,4135,4135,0
|
|
20230904,152700,52894185,4135,4135,4135,4135,0
|
|
20230904,152600,52894185,4135,4135,4135,4135,0
|
|
20230904,152500,52894185,4135,4135,4135,4135,0
|
|
20230904,152400,52894185,4135,4135,4135,4135,0
|
|
20230904,152300,52894185,4135,4135,4135,4135,0
|
|
20230904,152200,52894185,4135,4135,4135,4135,0
|
|
20230904,152100,52894185,4135,4135,4135,4135,0
|
|
20230904,152000,52894185,4135,4135,4135,4135,0
|
|
20230904,151900,52894185,4135,4135,4135,4135,0
|
|
20230904,151800,52894185,4135,4135,4135,4135,0
|
|
20230904,151700,52894185,4135,4135,4135,4135,21
|
|
20230904,151600,52807350,4135,4135,4135,4135,16
|
|
20230904,151500,52741190,4110,4110,4110,4110,3
|
|
20230904,151400,52728860,4135,4135,4135,4135,0
|
|
20230904,151300,52728860,4135,4135,4135,4135,0
|
|
20230904,151200,52728860,4135,4135,4135,4135,0
|
|
20230904,151100,52728860,4135,4135,4135,4135,0
|
|
20230904,151000,52728860,4135,4135,4135,4135,0
|
|
20230904,150900,52728860,4135,4135,4135,4135,0
|
|
20230904,150800,52728860,4135,4135,4135,4135,1
|
|
20230904,150700,52724725,4140,4140,4140,4140,10
|
|
20230904,150600,52683325,4135,4135,4135,4135,0
|
|
20230904,150500,52683325,4135,4135,4135,4135,15
|
|
20230904,150400,52621300,4135,4135,4135,4135,0
|
|
20230904,150300,52621300,4135,4135,4135,4135,1000
|
|
20230904,150200,48486300,4135,4135,4135,4135,0
|
|
20230904,150100,48486300,4135,4135,4135,4135,0
|
|
20230904,150000,48486300,4135,4135,4135,4135,0
|
|
20230904,145900,48486300,4135,4135,4135,4135,0
|
|
20230904,145800,48486300,4135,4135,4135,4135,1
|
|
20230904,145700,48482165,4110,4110,4110,4110,0
|
|
20230904,145600,48482165,4110,4110,4110,4110,10
|
|
20230904,145500,48441065,4135,4135,4135,4135,0
|
|
20230904,145400,48441065,4135,4135,4135,4135,0
|
|
20230904,145300,48441065,4135,4135,4135,4135,0
|
|
20230904,145200,48441065,4135,4135,4135,4135,0
|
|
20230904,145100,48441065,4135,4135,4135,4135,0
|
|
20230904,145000,48441065,4135,4135,4135,4135,0
|
|
20230904,144900,48441065,4135,4135,4135,4135,0
|
|
20230904,144800,48441065,4135,4135,4135,4135,20
|
|
20230904,144700,48358365,4115,4115,4115,4115,0
|
|
20230904,144600,48358365,4115,4115,4115,4115,0
|
|
20230904,144500,48358365,4115,4115,4115,4115,0
|
|
20230904,144400,48358365,4115,4115,4115,4115,0
|
|
20230904,144300,48358365,4115,4115,4115,4115,0
|
|
20230904,144200,48358365,4115,4115,4115,4115,0
|
|
20230904,144100,48358365,4115,4115,4115,4110,404
|
|
20230904,144000,46695925,4135,4135,4135,4135,0
|
|
20230904,143900,46695925,4135,4135,4135,4135,0
|
|
20230904,143800,46695925,4135,4135,4135,4135,0
|
|
20230904,143700,46695925,4135,4135,4135,4135,0
|
|
20230904,143600,46695925,4135,4135,4135,4135,0
|
|
20230904,143500,46695925,4135,4135,4135,4135,30
|
|
20230904,143400,46571875,4135,4135,4135,4135,0
|
|
20230904,143300,46571875,4135,4135,4135,4135,0
|
|
20230904,143200,46571875,4135,4135,4135,4135,0
|
|
20230904,143100,46571875,4135,4135,4135,4135,0
|
|
20230904,143000,46571875,4135,4135,4135,4135,0
|
|
20230904,142900,46571875,4135,4135,4135,4135,0
|
|
20230904,142800,46571875,4135,4135,4135,4135,0
|
|
20230904,142700,46571875,4135,4135,4135,4135,14
|
|
20230904,142600,46513985,4135,4135,4135,4135,0
|
|
20230904,142500,46513985,4135,4135,4135,4135,0
|
|
20230904,142400,46513985,4135,4115,4135,4115,10
|
|
20230904,142300,46472715,4140,4140,4140,4140,0
|
|
20230904,142200,46472715,4140,4140,4140,4140,0
|
|
20230904,142100,46472715,4140,4140,4140,4140,0
|
|
20230904,142000,46472715,4140,4140,4140,4140,0
|
|
20230904,141900,46472715,4140,4140,4140,4140,0
|
|
20230904,141800,46472715,4140,4140,4140,4140,0
|
|
20230904,141700,46472715,4140,4140,4140,4140,0
|
|
20230904,141600,46472715,4140,4140,4140,4140,0
|
|
20230904,141500,46472715,4140,4140,4140,4140,0
|
|
20230904,141400,46472715,4140,4140,4140,4140,0
|
|
20230904,141300,46472715,4140,4140,4140,4140,0
|
|
20230904,141200,46472715,4140,4140,4140,4140,0
|
|
20230904,141100,46472715,4140,4140,4140,4140,0
|
|
20230904,141000,46472715,4140,4140,4140,4140,0
|
|
20230904,140900,46472715,4140,4140,4140,4140,0
|
|
20230904,140800,46472715,4140,4140,4140,4140,0
|
|
20230904,140700,46472715,4140,4140,4140,4140,0
|
|
20230904,140600,46472715,4140,4140,4140,4140,0
|
|
20230904,140500,46472715,4140,4140,4140,4140,0
|
|
20230904,140400,46472715,4140,4140,4140,4140,0
|
|
20230904,140300,46472715,4140,4140,4140,4140,0
|
|
20230904,140200,46472715,4140,4140,4140,4140,0
|
|
20230904,140100,46472715,4140,4140,4140,4140,0
|
|
20230904,140000,46472715,4140,4140,4140,4140,0
|
|
20230904,135900,46472715,4140,4140,4140,4140,0
|
|
20230904,135800,46472715,4140,4140,4140,4140,0
|
|
20230904,135700,46472715,4140,4140,4140,4140,0
|
|
20230904,135600,46472715,4140,4140,4140,4140,0
|
|
20230904,135500,46472715,4140,4140,4140,4140,0
|
|
20230904,135400,46472715,4140,4140,4140,4140,1
|
|
20230904,135300,46468575,4135,4135,4135,4135,0
|
|
20230904,135200,46468575,4135,4135,4135,4135,0
|
|
20230904,135100,46468575,4135,4135,4135,4135,0
|
|
20230904,135000,46468575,4135,4135,4135,4135,0
|
|
20230904,134900,46468575,4135,4135,4135,4135,15
|
|
20230904,134800,46406550,4135,4135,4135,4135,492
|
|
20230904,134700,44372130,4135,4135,4135,4135,0
|
|
20230904,134600,44372130,4135,4135,4135,4135,0
|
|
20230904,134500,44372130,4135,4135,4135,4135,0
|
|
20230904,134400,44372130,4135,4135,4135,4135,0
|
|
20230904,134300,44372130,4135,4135,4135,4135,0
|
|
20230904,134200,44372130,4135,4135,4135,4135,0
|
|
20230904,134100,44372130,4135,4115,4135,4115,4
|
|
20230904,134000,44355645,4110,4110,4110,4110,0
|
|
20230904,133900,44355645,4110,4110,4110,4110,0
|
|
20230904,133800,44355645,4110,4110,4110,4110,0
|
|
20230904,133700,44355645,4110,4110,4110,4110,0
|
|
20230904,133600,44355645,4110,4110,4110,4110,0
|
|
20230904,133500,44355645,4110,4110,4110,4110,0
|
|
20230904,133400,44355645,4110,4110,4110,4110,0
|
|
20230904,133300,44355645,4110,4110,4110,4110,1
|
|
20230904,133200,44351535,4120,4120,4120,4120,0
|
|
20230904,133100,44351535,4120,4120,4120,4120,0
|
|
20230904,133000,44351535,4120,4120,4120,4120,0
|
|
20230904,132900,44351535,4120,4120,4120,4120,0
|
|
20230904,132800,44351535,4120,4120,4120,4120,0
|
|
20230904,132700,44351535,4120,4120,4120,4120,0
|
|
20230904,132600,44351535,4120,4120,4120,4120,0
|
|
20230904,132500,44351535,4120,4120,4120,4120,0
|
|
20230904,132400,44351535,4120,4120,4120,4120,0
|
|
20230904,132300,44351535,4120,4120,4120,4120,1
|
|
20230904,132200,44347415,4125,4125,4125,4125,0
|
|
20230904,132100,44347415,4125,4125,4125,4125,0
|
|
20230904,132000,44347415,4125,4125,4125,4125,0
|
|
20230904,131900,44347415,4125,4125,4125,4125,0
|
|
20230904,131800,44347415,4125,4125,4125,4125,0
|
|
20230904,131700,44347415,4125,4125,4125,4125,0
|
|
20230904,131600,44347415,4125,4125,4125,4125,0
|
|
20230904,131500,44347415,4125,4125,4125,4125,1
|
|
20230904,131400,44343290,4125,4125,4125,4125,0
|
|
20230904,131300,44343290,4125,4125,4125,4125,0
|
|
20230904,131200,44343290,4125,4125,4125,4125,0
|
|
20230904,131100,44343290,4125,4125,4125,4125,301
|
|
20230904,131000,43101665,4135,4135,4135,4135,0
|
|
20230904,130900,43101665,4135,4135,4135,4135,150
|
|
20230904,130800,42481415,4105,4105,4105,4105,0
|
|
20230904,130700,42481415,4105,4105,4105,4105,0
|
|
20230904,130600,42481415,4105,4105,4105,4105,0
|
|
20230904,130500,42481415,4105,4105,4105,4105,0
|
|
20230904,130400,42481415,4105,4105,4105,4105,0
|
|
20230904,130300,42481415,4105,4105,4105,4105,0
|
|
20230904,130200,42481415,4105,4105,4105,4105,0
|
|
20230904,130100,42481415,4105,4105,4105,4105,0
|
|
20230904,130000,42481415,4105,4105,4105,4105,0
|
|
20230904,125900,42481415,4105,4105,4105,4105,0
|
|
20230904,125800,42481415,4105,4105,4105,4105,0
|
|
20230904,125700,42481415,4105,4105,4105,4105,0
|
|
20230904,125600,42481415,4105,4105,4105,4105,0
|
|
20230904,125500,42481415,4105,4105,4105,4105,0
|
|
20230904,125400,42481415,4105,4105,4105,4105,0
|
|
20230904,125300,42481415,4105,4105,4105,4105,0
|
|
20230904,125200,42481415,4105,4105,4105,4105,0
|
|
20230904,125100,42481415,4105,4105,4105,4105,0
|
|
20230904,125000,42481415,4105,4105,4105,4105,0
|
|
20230904,124900,42481415,4105,4105,4105,4105,0
|
|
20230904,124800,42481415,4105,4105,4105,4105,0
|
|
20230904,124700,42481415,4105,4105,4105,4105,0
|
|
20230904,124600,42481415,4105,4105,4105,4105,0
|
|
20230904,124500,42481415,4105,4105,4105,4105,0
|
|
20230904,124400,42481415,4105,4105,4105,4105,0
|
|
20230904,124300,42481415,4105,4105,4105,4105,0
|
|
20230904,124200,42481415,4105,4105,4105,4105,0
|
|
20230904,124100,42481415,4105,4105,4105,4105,0
|
|
20230904,124000,42481415,4105,4105,4105,4105,0
|
|
20230904,123900,42481415,4105,4105,4105,4105,0
|
|
20230904,123800,42481415,4105,4105,4105,4105,0
|
|
20230904,123700,42481415,4105,4105,4105,4105,0
|
|
20230904,123600,42481415,4105,4105,4105,4105,4
|
|
20230904,123500,42464995,4105,4105,4105,4105,1
|
|
20230904,123400,42460890,4105,4105,4105,4105,0
|
|
20230904,123300,42460890,4105,4105,4105,4105,0
|
|
20230904,123200,42460890,4105,4105,4105,4105,0
|
|
20230904,123100,42460890,4105,4105,4105,4105,0
|
|
20230904,123000,42460890,4105,4105,4105,4105,0
|
|
20230904,122900,42460890,4105,4105,4105,4105,134
|
|
20230904,122800,41910820,4105,4105,4105,4105,0
|
|
20230904,122700,41910820,4105,4105,4105,4105,0
|
|
20230904,122600,41910820,4105,4105,4105,4105,11
|
|
20230904,122500,41865665,4105,4105,4105,4105,0
|
|
20230904,122400,41865665,4105,4105,4105,4105,0
|
|
20230904,122300,41865665,4105,4105,4105,4105,0
|
|
20230904,122200,41865665,4105,4105,4105,4105,0
|
|
20230904,122100,41865665,4105,4105,4105,4105,0
|
|
20230904,122000,41865665,4105,4105,4105,4105,0
|
|
20230904,121900,41865665,4105,4105,4105,4105,0
|
|
20230904,121800,41865665,4105,4105,4105,4105,0
|
|
20230904,121700,41865665,4105,4105,4105,4105,0
|
|
20230904,121600,41865665,4105,4105,4105,4105,0
|
|
20230904,121500,41865665,4105,4105,4105,4105,0
|
|
20230904,121400,41865665,4105,4105,4105,4105,0
|
|
20230904,121300,41865665,4105,4105,4105,4105,0
|
|
20230904,121200,41865665,4105,4105,4105,4105,0
|
|
20230904,121100,41865665,4105,4105,4105,4105,0
|
|
20230904,121000,41865665,4105,4105,4105,4105,0
|
|
20230904,120900,41865665,4105,4105,4105,4105,0
|
|
20230904,120800,41865665,4105,4105,4105,4105,0
|
|
20230904,120700,41865665,4105,4105,4105,4105,0
|
|
20230904,120600,41865665,4105,4105,4105,4105,0
|
|
20230904,120500,41865665,4105,4105,4105,4105,0
|
|
20230904,120400,41865665,4105,4105,4105,4105,0
|
|
20230904,120300,41865665,4105,4105,4105,4105,30
|
|
20230904,120200,41742515,4135,4135,4135,4135,0
|
|
20230904,120100,41742515,4135,4135,4135,4135,0
|
|
20230904,120000,41742515,4135,4135,4135,4135,0
|
|
20230904,115900,41742515,4135,4135,4135,4135,0
|
|
20230904,115800,41742515,4135,4130,4135,4130,2
|
|
20230904,115700,41734250,4095,4095,4095,4095,0
|
|
20230904,115600,41734250,4095,4095,4095,4095,0
|
|
20230904,115500,41734250,4095,4095,4095,4095,0
|
|
20230904,115400,41734250,4095,4095,4095,4095,0
|
|
20230904,115300,41734250,4095,4095,4095,4095,0
|
|
20230904,115200,41734250,4095,4095,4095,4095,0
|
|
20230904,115100,41734250,4095,4095,4095,4095,0
|
|
20230904,115000,41734250,4095,4095,4095,4095,0
|
|
20230904,114900,41734250,4095,4095,4095,4095,0
|
|
20230904,114800,41734250,4095,4095,4095,4095,0
|
|
20230904,114700,41734250,4095,4095,4095,4095,0
|
|
20230904,114600,41734250,4095,4095,4095,4095,0
|
|
20230904,114500,41734250,4095,4105,4105,4095,92
|
|
20230904,114400,41356990,4105,4105,4105,4105,0
|
|
20230904,114300,41356990,4105,4105,4105,4105,0
|
|
20230904,114200,41356990,4105,4105,4105,4105,1
|
|
20230904,114100,41352885,4110,4130,4130,4110,28
|
|
20230904,114000,41237630,4130,4130,4130,4130,0
|
|
20230904,113900,41237630,4130,4130,4130,4130,0
|
|
20230904,113800,41237630,4130,4130,4130,4130,0
|
|
20230904,113700,41237630,4130,4130,4130,4130,0
|
|
20230904,113600,41237630,4130,4130,4130,4130,0
|
|
20230904,113500,41237630,4130,4130,4130,4130,0
|
|
20230904,113400,41237630,4130,4130,4130,4130,0
|
|
20230904,113300,41237630,4130,4130,4130,4130,1
|
|
20230904,113200,41233500,4130,4130,4130,4130,1
|
|
20230904,113100,41229370,4130,4135,4135,4130,31
|
|
20230904,113000,41101190,4130,4130,4130,4130,0
|
|
20230904,112900,41101190,4130,4130,4130,4130,0
|
|
20230904,112800,41101190,4130,4130,4130,4130,0
|
|
20230904,112700,41101190,4130,4130,4130,4130,0
|
|
20230904,112600,41101190,4130,4130,4130,4130,0
|
|
20230904,112500,41101190,4130,4130,4130,4130,0
|
|
20230904,112400,41101190,4130,4130,4130,4130,0
|
|
20230904,112300,41101190,4130,4130,4130,4130,0
|
|
20230904,112200,41101190,4130,4130,4130,4130,0
|
|
20230904,112100,41101190,4130,4130,4130,4130,0
|
|
20230904,112000,41101190,4130,4130,4130,4130,0
|
|
20230904,111900,41101190,4130,4130,4130,4130,0
|
|
20230904,111800,41101190,4130,4130,4130,4130,0
|
|
20230904,111700,41101190,4130,4130,4130,4130,0
|
|
20230904,111600,41101190,4130,4130,4130,4130,8
|
|
20230904,111500,41068150,4135,4135,4135,4135,0
|
|
20230904,111400,41068150,4135,4135,4135,4135,0
|
|
20230904,111300,41068150,4135,4135,4135,4135,0
|
|
20230904,111200,41068150,4135,4135,4135,4135,1
|
|
20230904,111100,41064015,4140,4140,4140,4140,3
|
|
20230904,111000,41051595,4140,4140,4140,4140,0
|
|
20230904,110900,41051595,4140,4140,4140,4140,0
|
|
20230904,110800,41051595,4140,4140,4140,4140,0
|
|
20230904,110700,41051595,4140,4140,4140,4140,0
|
|
20230904,110600,41051595,4140,4140,4140,4140,0
|
|
20230904,110500,41051595,4140,4140,4140,4140,0
|
|
20230904,110400,41051595,4140,4140,4140,4140,0
|
|
20230904,110300,41051595,4140,4140,4140,4140,0
|
|
20230904,110200,41051595,4140,4140,4140,4140,0
|
|
20230904,110100,41051595,4140,4140,4140,4140,0
|
|
20230904,110000,41051595,4140,4140,4140,4140,33
|
|
20230904,105900,40914975,4145,4145,4145,4145,0
|
|
20230904,105800,40914975,4145,4145,4145,4145,0
|
|
20230904,105700,40914975,4145,4145,4145,4145,0
|
|
20230904,105600,40914975,4145,4145,4145,4145,0
|
|
20230904,105500,40914975,4145,4145,4145,4145,0
|
|
20230904,105400,40914975,4145,4145,4145,4145,0
|
|
20230904,105300,40914975,4145,4145,4145,4145,0
|
|
20230904,105200,40914975,4145,4145,4145,4145,0
|
|
20230904,105100,40914975,4145,4145,4145,4145,0
|
|
20230904,105000,40914975,4145,4145,4145,4145,0
|
|
20230904,104900,40914975,4145,4145,4145,4145,0
|
|
20230904,104800,40914975,4145,4145,4145,4145,0
|
|
20230904,104700,40914975,4145,4145,4145,4145,0
|
|
20230904,104600,40914975,4145,4145,4145,4145,20
|
|
20230904,104500,40832075,4145,4145,4145,4145,10
|
|
20230904,104400,40790625,4145,4145,4145,4145,0
|
|
20230904,104300,40790625,4145,4145,4145,4145,0
|
|
20230904,104200,40790625,4145,4145,4145,4145,0
|
|
20230904,104100,40790625,4145,4145,4145,4145,0
|
|
20230904,104000,40790625,4145,4145,4145,4145,0
|
|
20230904,103900,40790625,4145,4145,4145,4145,0
|
|
20230904,103800,40790625,4145,4145,4145,4145,0
|
|
20230904,103700,40790625,4145,4145,4145,4145,0
|
|
20230904,103600,40790625,4145,4145,4145,4145,0
|
|
20230904,103500,40790625,4145,4145,4145,4145,0
|
|
20230904,103400,40790625,4145,4145,4145,4145,0
|
|
20230904,103300,40790625,4145,4145,4145,4145,0
|
|
20230904,103200,40790625,4145,4145,4145,4145,0
|
|
20230904,103100,40790625,4145,4145,4145,4145,0
|
|
20230904,103000,40790625,4145,4145,4145,4145,0
|
|
20230904,102900,40790625,4145,4145,4145,4145,0
|
|
20230904,102800,40790625,4145,4135,4145,4135,362
|
|
20230904,102700,39290625,4135,4135,4135,4135,0
|
|
20230904,102600,39290625,4135,4135,4135,4135,0
|
|
20230904,102500,39290625,4135,4135,4135,4135,0
|
|
20230904,102400,39290625,4135,4135,4135,4135,0
|
|
20230904,102300,39290625,4135,4135,4135,4135,0
|
|
20230904,102200,39290625,4135,4135,4135,4135,0
|
|
20230904,102100,39290625,4135,4135,4135,4135,0
|
|
20230904,102000,39290625,4135,4135,4135,4135,0
|
|
20230904,101900,39290625,4135,4135,4135,4135,1
|
|
20230904,101800,39286490,4110,4110,4110,4110,0
|
|
20230904,101700,39286490,4110,4110,4110,4110,0
|
|
20230904,101600,39286490,4110,4110,4110,4110,1372
|
|
20230904,101500,33647570,4110,4110,4110,4110,0
|
|
20230904,101400,33647570,4110,4110,4110,4110,0
|
|
20230904,101300,33647570,4110,4110,4110,4110,10
|
|
20230904,101200,33606470,4135,4135,4135,4135,0
|
|
20230904,101100,33606470,4135,4135,4135,4135,0
|
|
20230904,101000,33606470,4135,4135,4135,4135,0
|
|
20230904,100900,33606470,4135,4135,4135,4135,0
|
|
20230904,100800,33606470,4135,4135,4135,4135,0
|
|
20230904,100700,33606470,4135,4135,4135,4135,0
|
|
20230904,100600,33606470,4135,4135,4135,4135,0
|
|
20230904,100500,33606470,4135,4135,4135,4135,0
|
|
20230904,100400,33606470,4135,4135,4135,4135,0
|
|
20230904,100300,33606470,4135,4135,4135,4135,5
|
|
20230904,100200,33585795,4135,4135,4135,4135,0
|
|
20230904,100100,33585795,4135,4135,4135,4135,0
|
|
20230904,100000,33585795,4135,4135,4135,4135,0
|
|
20230904,095900,33585795,4135,4135,4135,4135,0
|
|
20230904,095800,33585795,4135,4135,4135,4135,10
|
|
20230904,095700,33544445,4135,4135,4135,4135,0
|
|
20230904,095600,33544445,4135,4135,4135,4135,0
|
|
20230904,095500,33544445,4135,4135,4135,4135,61
|
|
20230904,095400,33292210,4135,4135,4135,4130,138
|
|
20230904,095300,32721585,4145,4145,4145,4145,0
|
|
20230904,095200,32721585,4145,4145,4145,4145,0
|
|
20230904,095100,32721585,4145,4145,4145,4145,2
|
|
20230904,095000,32713295,4150,4150,4150,4150,0
|
|
20230904,094900,32713295,4150,4150,4150,4150,0
|
|
20230904,094800,32713295,4150,4150,4150,4150,0
|
|
20230904,094700,32713295,4150,4155,4155,4150,820
|
|
20230904,094600,29306275,4155,4155,4155,4155,0
|
|
20230904,094500,29306275,4155,4155,4155,4155,0
|
|
20230904,094400,29306275,4155,4155,4155,4155,0
|
|
20230904,094300,29306275,4155,4155,4155,4155,0
|
|
20230904,094200,29306275,4155,4155,4155,4155,0
|
|
20230904,094100,29306275,4155,4155,4155,4155,0
|
|
20230904,094000,29306275,4155,4155,4155,4155,0
|
|
20230904,093900,29306275,4155,4155,4155,4155,36
|
|
20230904,093800,29156695,4155,4155,4155,4155,0
|
|
20230904,093700,29156695,4155,4155,4155,4155,0
|
|
20230904,093600,29156695,4155,4155,4155,4155,100
|
|
20230904,093500,28741195,4155,4155,4155,4155,1
|
|
20230904,093400,28737040,4155,4155,4155,4155,0
|
|
20230904,093300,28737040,4155,4150,4155,4150,435
|
|
20230904,093200,26931105,4155,4140,4155,4140,596
|
|
20230904,093100,24459250,4140,4135,4140,4135,32
|
|
20230904,093000,24326780,4090,4090,4090,4090,0
|
|
20230904,092900,24326780,4090,4090,4090,4090,0
|
|
20230904,092800,24326780,4090,4090,4090,4090,0
|
|
20230904,092700,24326780,4090,4090,4090,4090,0
|
|
20230904,092600,24326780,4090,4090,4090,4090,0
|
|
20230904,092500,24326780,4090,4090,4090,4090,0
|
|
20230904,092400,24326780,4090,4090,4090,4090,0
|
|
20230904,092300,24326780,4090,4090,4090,4090,0
|
|
20230904,092200,24326780,4090,4090,4090,4090,0
|
|
20230904,092100,24326780,4090,4090,4090,4090,0
|
|
20230904,092000,24326780,4090,4090,4090,4090,59
|
|
20230904,091900,24085470,4090,4090,4090,4090,0
|
|
20230904,091800,24085470,4090,4090,4090,4090,0
|
|
20230904,091700,24085470,4090,4090,4090,4090,0
|
|
20230904,091600,24085470,4090,4090,4090,4090,0
|
|
20230904,091500,24085470,4090,4065,4090,4065,1696
|
|
20230904,091400,17157360,4065,4065,4065,4065,0
|
|
20230904,091300,17157360,4065,4065,4065,4065,0
|
|
20230904,091200,17157360,4065,4065,4065,4065,0
|
|
20230904,091100,17157360,4065,4065,4065,4065,30
|
|
20230904,091000,17035410,4065,4060,4065,4060,104
|
|
20230904,090900,16613165,4020,4060,4060,4020,1005
|
|
20230904,090800,12567785,4065,4065,4065,4065,22
|
|
20230904,090700,12478355,4065,4055,4065,4055,399
|
|
20230904,090600,10859070,4020,4070,4070,4020,500
|
|
20230904,090500,8847010,4075,4075,4075,4075,23
|
|
20230904,090400,8753285,4090,4055,4090,4055,151
|
|
20230904,090300,8140945,4100,4135,4135,4010,1022
|
|
20230904,090200,4025095,4010,4080,4080,4010,1000
|
|
20230904,090100,0,4075,4075,4075,4075,0
|
|
20230904,090000,0,4075,4075,4075,4075,0
|