585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184200,27965860,4915,4915,4915,4915,126
|
|
20230809,184100,27965860,4915,4915,4915,4915,0
|
|
20230809,184000,27965860,4915,4915,4915,4915,0
|
|
20230809,183900,27965860,4915,4915,4915,4915,0
|
|
20230809,183800,27965860,4915,4915,4915,4915,0
|
|
20230809,183700,27965860,4915,4915,4915,4915,0
|
|
20230809,183600,27965860,4915,4915,4915,4915,0
|
|
20230809,183500,27965860,4915,4915,4915,4915,0
|
|
20230809,183400,27965860,4915,4915,4915,4915,0
|
|
20230809,183300,27965860,4915,4915,4915,4915,0
|
|
20230809,183200,27965860,4915,4915,4915,4915,0
|
|
20230809,183100,27965860,4915,4915,4915,4915,0
|
|
20230809,183000,27965860,4915,4915,4915,4915,0
|
|
20230809,182900,27965860,4915,4915,4915,4915,0
|
|
20230809,182800,27965860,4915,4915,4915,4915,0
|
|
20230809,182700,27965860,4915,4915,4915,4915,0
|
|
20230809,182600,27965860,4915,4915,4915,4915,0
|
|
20230809,182500,27965860,4915,4915,4915,4915,0
|
|
20230809,182400,27965860,4915,4915,4915,4915,0
|
|
20230809,182300,27965860,4915,4915,4915,4915,0
|
|
20230809,182200,27965860,4915,4915,4915,4915,0
|
|
20230809,182100,27965860,4915,4915,4915,4915,0
|
|
20230809,182000,27965860,4915,4915,4915,4915,0
|
|
20230809,181900,27965860,4915,4915,4915,4915,0
|
|
20230809,181800,27965860,4915,4915,4915,4915,0
|
|
20230809,181700,27965860,4915,4915,4915,4915,0
|
|
20230809,181600,27965860,4915,4915,4915,4915,0
|
|
20230809,181500,27965860,4915,4915,4915,4915,0
|
|
20230809,181400,27965860,4915,4915,4915,4915,0
|
|
20230809,181300,27965860,4915,4915,4915,4915,0
|
|
20230809,181200,27965860,4915,4915,4915,4915,126
|
|
20230809,181100,27965860,4915,4915,4915,4915,0
|
|
20230809,181000,27965860,4915,4915,4915,4915,0
|
|
20230809,180900,27965860,4915,4915,4915,4915,0
|
|
20230809,180800,27965860,4915,4915,4915,4915,0
|
|
20230809,180700,27965860,4915,4915,4915,4915,0
|
|
20230809,180600,27965860,4915,4915,4915,4915,0
|
|
20230809,180500,27965860,4915,4915,4915,4915,0
|
|
20230809,180400,27965860,4915,4915,4915,4915,0
|
|
20230809,180300,27965860,4915,4915,4915,4915,0
|
|
20230809,180200,27965860,4915,4915,4915,4915,0
|
|
20230809,180100,27965860,4915,4915,4915,4915,0
|
|
20230809,180000,27965860,4915,4915,4915,4915,0
|
|
20230809,175900,27965860,4915,4915,4915,4915,0
|
|
20230809,175800,27965860,4915,4915,4915,4915,0
|
|
20230809,175700,27965860,4915,4915,4915,4915,0
|
|
20230809,175600,27965860,4915,4915,4915,4915,0
|
|
20230809,175500,27965860,4915,4915,4915,4915,0
|
|
20230809,175400,27965860,4915,4915,4915,4915,0
|
|
20230809,175300,27965860,4915,4915,4915,4915,0
|
|
20230809,175200,27965860,4915,4915,4915,4915,0
|
|
20230809,175100,27965860,4915,4915,4915,4915,0
|
|
20230809,175000,27965860,4915,4915,4915,4915,0
|
|
20230809,174900,27965860,4915,4915,4915,4915,0
|
|
20230809,174800,27965860,4915,4915,4915,4915,0
|
|
20230809,174700,27965860,4915,4915,4915,4915,0
|
|
20230809,174600,27965860,4915,4915,4915,4915,0
|
|
20230809,174500,27965860,4915,4915,4915,4915,0
|
|
20230809,174400,27965860,4915,4915,4915,4915,0
|
|
20230809,174300,27965860,4915,4915,4915,4915,0
|
|
20230809,174200,27965860,4915,4915,4915,4915,126
|
|
20230809,174100,27965860,4915,4915,4915,4915,0
|
|
20230809,174000,27965860,4915,4915,4915,4915,0
|
|
20230809,173900,27965860,4915,4915,4915,4915,0
|
|
20230809,173800,27965860,4915,4915,4915,4915,0
|
|
20230809,173700,27965860,4915,4915,4915,4915,0
|
|
20230809,173600,27965860,4915,4915,4915,4915,0
|
|
20230809,173500,27965860,4915,4915,4915,4915,0
|
|
20230809,173400,27965860,4915,4915,4915,4915,0
|
|
20230809,173300,27965860,4915,4915,4915,4915,0
|
|
20230809,173200,27965860,4915,4915,4915,4915,0
|
|
20230809,173100,27965860,4915,4915,4915,4915,0
|
|
20230809,173000,27965860,4915,4915,4915,4915,0
|
|
20230809,172900,27965860,4915,4915,4915,4915,0
|
|
20230809,172800,27965860,4915,4915,4915,4915,0
|
|
20230809,172700,27965860,4915,4915,4915,4915,0
|
|
20230809,172600,27965860,4915,4915,4915,4915,0
|
|
20230809,172500,27965860,4915,4915,4915,4915,0
|
|
20230809,172400,27965860,4915,4915,4915,4915,0
|
|
20230809,172300,27965860,4915,4915,4915,4915,0
|
|
20230809,172200,27965860,4915,4915,4915,4915,0
|
|
20230809,172100,27965860,4915,4915,4915,4915,0
|
|
20230809,172000,27965860,4915,4915,4915,4915,0
|
|
20230809,171900,27965860,4915,4915,4915,4915,0
|
|
20230809,171800,27965860,4915,4915,4915,4915,0
|
|
20230809,171700,27965860,4915,4915,4915,4915,0
|
|
20230809,171600,27965860,4915,4915,4915,4915,0
|
|
20230809,171500,27965860,4915,4915,4915,4915,0
|
|
20230809,171400,27965860,4915,4915,4915,4915,0
|
|
20230809,171300,27965860,4915,4915,4915,4915,0
|
|
20230809,171200,27965860,4915,4915,4915,4915,126
|
|
20230809,171100,27965860,4915,4915,4915,4915,0
|
|
20230809,171000,27965860,4915,4915,4915,4915,0
|
|
20230809,170900,27965860,4915,4915,4915,4915,0
|
|
20230809,170800,27965860,4915,4915,4915,4915,0
|
|
20230809,170700,27965860,4915,4915,4915,4915,0
|
|
20230809,170600,27965860,4915,4915,4915,4915,0
|
|
20230809,170500,27965860,4915,4915,4915,4915,0
|
|
20230809,170400,27965860,4915,4915,4915,4915,0
|
|
20230809,170300,27965860,4915,4915,4915,4915,0
|
|
20230809,170200,27965860,4915,4915,4915,4915,0
|
|
20230809,170100,27965860,4915,4915,4915,4915,0
|
|
20230809,170000,27965860,4915,4915,4915,4915,0
|
|
20230809,165900,27965860,4915,4915,4915,4915,0
|
|
20230809,165800,27965860,4915,4915,4915,4915,0
|
|
20230809,165700,27965860,4915,4915,4915,4915,0
|
|
20230809,165600,27965860,4915,4915,4915,4915,0
|
|
20230809,165500,27965860,4915,4915,4915,4915,0
|
|
20230809,165400,27965860,4915,4915,4915,4915,0
|
|
20230809,165300,27965860,4915,4915,4915,4915,0
|
|
20230809,165200,27965860,4915,4915,4915,4915,0
|
|
20230809,165100,27965860,4915,4915,4915,4915,0
|
|
20230809,165000,27965860,4915,4915,4915,4915,0
|
|
20230809,164900,27965860,4915,4915,4915,4915,0
|
|
20230809,164800,27965860,4915,4915,4915,4915,0
|
|
20230809,164700,27965860,4915,4915,4915,4915,0
|
|
20230809,164600,27965860,4915,4915,4915,4915,0
|
|
20230809,164500,27965860,4915,4915,4915,4915,0
|
|
20230809,164400,27965860,4915,4915,4915,4915,0
|
|
20230809,164300,27965860,4915,4915,4915,4915,0
|
|
20230809,164200,27965860,4915,4915,4915,4915,126
|
|
20230809,164100,27965860,4915,4915,4915,4915,0
|
|
20230809,164000,27965860,4915,4915,4915,4915,0
|
|
20230809,163900,27965860,4915,4915,4915,4915,0
|
|
20230809,163800,27965860,4915,4915,4915,4915,0
|
|
20230809,163700,27965860,4915,4915,4915,4915,0
|
|
20230809,163600,27965860,4915,4915,4915,4915,0
|
|
20230809,163500,27965860,4915,4915,4915,4915,0
|
|
20230809,163400,27965860,4915,4915,4915,4915,0
|
|
20230809,163300,27965860,4915,4915,4915,4915,0
|
|
20230809,163200,27965860,4915,4915,4915,4915,0
|
|
20230809,163100,27965860,4915,4915,4915,4915,0
|
|
20230809,163000,27965860,4915,4915,4915,4915,0
|
|
20230809,162900,27965860,4915,4915,4915,4915,0
|
|
20230809,162800,27965860,4915,4915,4915,4915,0
|
|
20230809,162700,27965860,4915,4915,4915,4915,0
|
|
20230809,162600,27965860,4915,4915,4915,4915,0
|
|
20230809,162500,27965860,4915,4915,4915,4915,0
|
|
20230809,162400,27965860,4915,4915,4915,4915,0
|
|
20230809,162300,27965860,4915,4915,4915,4915,0
|
|
20230809,162200,27965860,4915,4915,4915,4915,0
|
|
20230809,162100,27965860,4915,4915,4915,4915,0
|
|
20230809,162000,27965860,4915,4915,4915,4915,0
|
|
20230809,161900,27965860,4915,4915,4915,4915,0
|
|
20230809,161800,27965860,4915,4915,4915,4915,0
|
|
20230809,161700,27965860,4915,4915,4915,4915,0
|
|
20230809,161600,27965860,4915,4915,4915,4915,0
|
|
20230809,161500,27965860,4915,4915,4915,4915,0
|
|
20230809,161400,27965860,4915,4915,4915,4915,0
|
|
20230809,161300,27965860,4915,4915,4915,4915,0
|
|
20230809,161200,27965860,4915,4915,4915,4915,126
|
|
20230809,161100,27965860,4915,4915,4915,4915,0
|
|
20230809,161000,27965860,4915,4915,4915,4915,0
|
|
20230809,160900,27965860,4915,4915,4915,4915,0
|
|
20230809,160800,27965860,4915,4915,4915,4915,0
|
|
20230809,160700,27965860,4915,4915,4915,4915,0
|
|
20230809,160600,27965860,4915,4915,4915,4915,0
|
|
20230809,160500,27965860,4915,4915,4915,4915,0
|
|
20230809,160400,27965860,4915,4915,4915,4915,0
|
|
20230809,160300,27965860,4915,4915,4915,4915,0
|
|
20230809,160200,27965860,4915,4915,4915,4915,0
|
|
20230809,160100,27965860,4915,4915,4915,4915,0
|
|
20230809,160000,27965860,4915,4915,4915,4915,0
|
|
20230809,155900,27965860,4915,4915,4915,4915,0
|
|
20230809,155800,27965860,4915,4915,4915,4915,0
|
|
20230809,155700,27965860,4915,4915,4915,4915,0
|
|
20230809,155600,27965860,4915,4915,4915,4915,0
|
|
20230809,155500,27965860,4915,4915,4915,4915,0
|
|
20230809,155400,27965860,4915,4915,4915,4915,0
|
|
20230809,155300,27965860,4915,4915,4915,4915,0
|
|
20230809,155200,27965860,4915,4915,4915,4915,0
|
|
20230809,155100,27965860,4915,4915,4915,4915,0
|
|
20230809,155000,27965860,4915,4915,4915,4915,0
|
|
20230809,154900,27965860,4915,4915,4915,4915,0
|
|
20230809,154800,27965860,4915,4915,4915,4915,0
|
|
20230809,154700,27965860,4915,4915,4915,4915,0
|
|
20230809,154600,27965860,4915,4915,4915,4915,0
|
|
20230809,154500,27965860,4915,4915,4915,4915,0
|
|
20230809,154400,27965860,4915,4915,4915,4915,0
|
|
20230809,154300,27965860,4915,4915,4915,4915,0
|
|
20230809,154200,27965860,4915,4915,4915,4915,126
|
|
20230809,154100,27965860,4915,4915,4915,4915,0
|
|
20230809,154000,27965860,4915,4915,4915,4915,0
|
|
20230809,153900,27965860,4915,4915,4915,4915,0
|
|
20230809,153800,27965860,4915,4915,4915,4915,0
|
|
20230809,153700,27965860,4915,4915,4915,4915,0
|
|
20230809,153600,27965860,4915,4915,4915,4915,0
|
|
20230809,153500,27965860,4915,4915,4915,4915,0
|
|
20230809,153400,27965860,4915,4915,4915,4915,0
|
|
20230809,153300,27965860,4915,4915,4915,4915,0
|
|
20230809,153200,27965860,4915,4915,4915,4915,0
|
|
20230809,153100,27965860,4915,4915,4915,4915,0
|
|
20230809,153000,27965860,4915,4915,4915,4915,126
|
|
20230809,152900,27346570,4910,4910,4910,4910,0
|
|
20230809,152800,27346570,4910,4910,4910,4910,0
|
|
20230809,152700,27346570,4910,4910,4910,4910,0
|
|
20230809,152600,27346570,4910,4910,4910,4910,0
|
|
20230809,152500,27346570,4910,4910,4910,4910,0
|
|
20230809,152400,27346570,4910,4910,4910,4910,0
|
|
20230809,152300,27346570,4910,4910,4910,4910,0
|
|
20230809,152200,27346570,4910,4910,4910,4910,0
|
|
20230809,152100,27346570,4910,4910,4910,4910,0
|
|
20230809,152000,27346570,4910,4910,4910,4910,0
|
|
20230809,151900,27346570,4910,4910,4910,4910,0
|
|
20230809,151800,27346570,4910,4910,4910,4910,1
|
|
20230809,151700,27341660,4890,4895,4895,4890,100
|
|
20230809,151600,26852410,4890,4895,4910,4890,136
|
|
20230809,151500,26186445,4895,4895,4895,4895,0
|
|
20230809,151400,26186445,4895,4895,4895,4895,100
|
|
20230809,151300,25696945,4895,4895,4895,4895,0
|
|
20230809,151200,25696945,4895,4895,4895,4895,0
|
|
20230809,151100,25696945,4895,4895,4895,4895,0
|
|
20230809,151000,25696945,4895,4905,4905,4895,339
|
|
20230809,150900,24036275,4910,4910,4910,4910,0
|
|
20230809,150800,24036275,4910,4910,4910,4910,0
|
|
20230809,150700,24036275,4910,4910,4910,4910,0
|
|
20230809,150600,24036275,4910,4910,4910,4910,0
|
|
20230809,150500,24036275,4910,4910,4910,4910,0
|
|
20230809,150400,24036275,4910,4910,4910,4910,0
|
|
20230809,150300,24036275,4910,4910,4910,4910,0
|
|
20230809,150200,24036275,4910,4910,4910,4910,0
|
|
20230809,150100,24036275,4910,4910,4910,4910,1
|
|
20230809,150000,24031365,4910,4910,4910,4910,0
|
|
20230809,145900,24031365,4910,4910,4910,4910,0
|
|
20230809,145800,24031365,4910,4910,4910,4910,0
|
|
20230809,145700,24031365,4910,4910,4910,4910,4
|
|
20230809,145600,24011725,4915,4915,4915,4915,0
|
|
20230809,145500,24011725,4915,4915,4915,4915,0
|
|
20230809,145400,24011725,4915,4915,4915,4915,0
|
|
20230809,145300,24011725,4915,4915,4915,4915,0
|
|
20230809,145200,24011725,4915,4915,4915,4915,0
|
|
20230809,145100,24011725,4915,4915,4915,4915,0
|
|
20230809,145000,24011725,4915,4915,4915,4915,0
|
|
20230809,144900,24011725,4915,4915,4915,4915,0
|
|
20230809,144800,24011725,4915,4915,4915,4915,0
|
|
20230809,144700,24011725,4915,4915,4915,4915,0
|
|
20230809,144600,24011725,4915,4915,4915,4915,1
|
|
20230809,144500,24006810,4905,4905,4905,4905,1
|
|
20230809,144400,24001905,4900,4900,4900,4900,0
|
|
20230809,144300,24001905,4900,4900,4900,4900,0
|
|
20230809,144200,24001905,4900,4900,4900,4900,0
|
|
20230809,144100,24001905,4900,4900,4900,4900,0
|
|
20230809,144000,24001905,4900,4900,4900,4900,0
|
|
20230809,143900,24001905,4900,4900,4900,4900,0
|
|
20230809,143800,24001905,4900,4900,4900,4900,0
|
|
20230809,143700,24001905,4900,4900,4900,4900,0
|
|
20230809,143600,24001905,4900,4900,4900,4900,0
|
|
20230809,143500,24001905,4900,4900,4900,4900,6
|
|
20230809,143400,23972505,4900,4900,4900,4900,0
|
|
20230809,143300,23972505,4900,4900,4900,4900,0
|
|
20230809,143200,23972505,4900,4900,4900,4900,0
|
|
20230809,143100,23972505,4900,4900,4900,4900,0
|
|
20230809,143000,23972505,4900,4900,4900,4900,0
|
|
20230809,142900,23972505,4900,4915,4915,4900,36
|
|
20230809,142800,23795745,4915,4915,4915,4915,0
|
|
20230809,142700,23795745,4915,4915,4915,4915,0
|
|
20230809,142600,23795745,4915,4915,4915,4915,0
|
|
20230809,142500,23795745,4915,4915,4915,4915,2
|
|
20230809,142400,23785915,4920,4920,4920,4920,0
|
|
20230809,142300,23785915,4920,4920,4920,4920,0
|
|
20230809,142200,23785915,4920,4920,4920,4920,0
|
|
20230809,142100,23785915,4920,4920,4920,4920,0
|
|
20230809,142000,23785915,4920,4920,4920,4920,1
|
|
20230809,141900,23780995,4910,4910,4910,4910,0
|
|
20230809,141800,23780995,4910,4910,4910,4910,0
|
|
20230809,141700,23780995,4910,4910,4910,4910,0
|
|
20230809,141600,23780995,4910,4910,4910,4910,0
|
|
20230809,141500,23780995,4910,4910,4910,4910,0
|
|
20230809,141400,23780995,4910,4910,4910,4910,0
|
|
20230809,141300,23780995,4910,4910,4910,4910,0
|
|
20230809,141200,23780995,4910,4910,4910,4910,0
|
|
20230809,141100,23780995,4910,4910,4910,4910,0
|
|
20230809,141000,23780995,4910,4910,4910,4910,0
|
|
20230809,140900,23780995,4910,4910,4910,4910,1
|
|
20230809,140800,23776085,4915,4915,4915,4915,69
|
|
20230809,140700,23436950,4925,4925,4925,4925,0
|
|
20230809,140600,23436950,4925,4925,4925,4925,0
|
|
20230809,140500,23436950,4925,4915,4925,4915,2
|
|
20230809,140400,23427110,4915,4915,4915,4915,1
|
|
20230809,140300,23422195,4915,4915,4915,4915,29
|
|
20230809,140200,23279660,4915,4915,4915,4915,0
|
|
20230809,140100,23279660,4915,4915,4915,4915,0
|
|
20230809,140000,23279660,4915,4915,4915,4915,0
|
|
20230809,135900,23279660,4915,4915,4915,4915,0
|
|
20230809,135800,23279660,4915,4915,4915,4915,0
|
|
20230809,135700,23279660,4915,4915,4915,4915,0
|
|
20230809,135600,23279660,4915,4915,4915,4915,0
|
|
20230809,135500,23279660,4915,4915,4915,4915,0
|
|
20230809,135400,23279660,4915,4915,4915,4915,0
|
|
20230809,135300,23279660,4915,4915,4915,4915,0
|
|
20230809,135200,23279660,4915,4915,4915,4915,0
|
|
20230809,135100,23279660,4915,4915,4915,4915,0
|
|
20230809,135000,23279660,4915,4915,4915,4915,0
|
|
20230809,134900,23279660,4915,4915,4915,4915,2
|
|
20230809,134800,23269830,4920,4920,4920,4920,45
|
|
20230809,134700,23048430,4920,4920,4920,4920,0
|
|
20230809,134600,23048430,4920,4920,4920,4920,0
|
|
20230809,134500,23048430,4920,4920,4920,4920,0
|
|
20230809,134400,23048430,4920,4920,4920,4920,0
|
|
20230809,134300,23048430,4920,4920,4920,4920,0
|
|
20230809,134200,23048430,4920,4920,4920,4920,0
|
|
20230809,134100,23048430,4920,4920,4920,4920,0
|
|
20230809,134000,23048430,4920,4920,4920,4920,0
|
|
20230809,133900,23048430,4920,4920,4920,4920,0
|
|
20230809,133800,23048430,4920,4920,4920,4920,0
|
|
20230809,133700,23048430,4920,4920,4920,4920,0
|
|
20230809,133600,23048430,4920,4920,4920,4920,0
|
|
20230809,133500,23048430,4920,4920,4920,4920,0
|
|
20230809,133400,23048430,4920,4920,4920,4920,0
|
|
20230809,133300,23048430,4920,4920,4920,4920,0
|
|
20230809,133200,23048430,4920,4920,4920,4920,0
|
|
20230809,133100,23048430,4920,4920,4920,4920,0
|
|
20230809,133000,23048430,4920,4920,4920,4920,0
|
|
20230809,132900,23048430,4920,4920,4920,4920,0
|
|
20230809,132800,23048430,4920,4920,4920,4920,0
|
|
20230809,132700,23048430,4920,4920,4920,4920,0
|
|
20230809,132600,23048430,4920,4920,4920,4920,0
|
|
20230809,132500,23048430,4920,4920,4920,4920,0
|
|
20230809,132400,23048430,4920,4920,4920,4920,0
|
|
20230809,132300,23048430,4920,4920,4920,4920,0
|
|
20230809,132200,23048430,4920,4920,4920,4920,0
|
|
20230809,132100,23048430,4920,4920,4920,4920,0
|
|
20230809,132000,23048430,4920,4920,4920,4920,0
|
|
20230809,131900,23048430,4920,4920,4920,4920,0
|
|
20230809,131800,23048430,4920,4920,4920,4920,0
|
|
20230809,131700,23048430,4920,4920,4920,4920,0
|
|
20230809,131600,23048430,4920,4920,4920,4920,0
|
|
20230809,131500,23048430,4920,4920,4920,4920,0
|
|
20230809,131400,23048430,4920,4920,4920,4920,0
|
|
20230809,131300,23048430,4920,4920,4920,4920,0
|
|
20230809,131200,23048430,4920,4920,4920,4920,0
|
|
20230809,131100,23048430,4920,4920,4920,4920,0
|
|
20230809,131000,23048430,4920,4920,4920,4920,0
|
|
20230809,130900,23048430,4920,4920,4920,4920,0
|
|
20230809,130800,23048430,4920,4910,4920,4910,18
|
|
20230809,130700,22960025,4905,4905,4905,4905,0
|
|
20230809,130600,22960025,4905,4905,4905,4905,186
|
|
20230809,130500,22047695,4905,4905,4905,4905,0
|
|
20230809,130400,22047695,4905,4905,4905,4905,0
|
|
20230809,130300,22047695,4905,4905,4905,4905,0
|
|
20230809,130200,22047695,4905,4905,4905,4905,0
|
|
20230809,130100,22047695,4905,4905,4905,4905,0
|
|
20230809,130000,22047695,4905,4905,4905,4905,0
|
|
20230809,125900,22047695,4905,4905,4905,4905,0
|
|
20230809,125800,22047695,4905,4905,4905,4905,0
|
|
20230809,125700,22047695,4905,4905,4905,4905,0
|
|
20230809,125600,22047695,4905,4905,4905,4905,0
|
|
20230809,125500,22047695,4905,4905,4905,4905,0
|
|
20230809,125400,22047695,4905,4905,4905,4905,0
|
|
20230809,125300,22047695,4905,4900,4905,4900,2
|
|
20230809,125200,22037890,4895,4910,4910,4890,21
|
|
20230809,125100,21934930,4910,4910,4910,4910,38
|
|
20230809,125000,21748350,4910,4910,4910,4910,0
|
|
20230809,124900,21748350,4910,4910,4910,4910,0
|
|
20230809,124800,21748350,4910,4910,4910,4910,0
|
|
20230809,124700,21748350,4910,4910,4910,4910,8
|
|
20230809,124600,21709070,4885,4885,4885,4885,0
|
|
20230809,124500,21709070,4885,4920,4920,4885,40
|
|
20230809,124400,21512870,4890,4890,4890,4890,0
|
|
20230809,124300,21512870,4890,4890,4890,4890,0
|
|
20230809,124200,21512870,4890,4890,4890,4890,0
|
|
20230809,124100,21512870,4890,4890,4890,4890,1
|
|
20230809,124000,21507980,4890,4890,4890,4890,0
|
|
20230809,123900,21507980,4890,4890,4890,4890,19
|
|
20230809,123800,21415070,4885,4885,4885,4885,0
|
|
20230809,123700,21415070,4885,4885,4885,4885,0
|
|
20230809,123600,21415070,4885,4885,4885,4885,0
|
|
20230809,123500,21415070,4885,4890,4890,4885,200
|
|
20230809,123400,20438030,4885,4885,4885,4885,0
|
|
20230809,123300,20438030,4885,4890,4890,4885,247
|
|
20230809,123200,19230480,4920,4920,4920,4920,0
|
|
20230809,123100,19230480,4920,4920,4920,4920,1
|
|
20230809,123000,19225560,4890,4890,4890,4890,1
|
|
20230809,122900,19220670,4895,4895,4895,4895,300
|
|
20230809,122800,17752170,4895,4920,4920,4895,5
|
|
20230809,122700,17727640,4915,4915,4915,4915,0
|
|
20230809,122600,17727640,4915,4915,4915,4915,0
|
|
20230809,122500,17727640,4915,4900,4915,4900,23
|
|
20230809,122400,17614915,4895,4900,4900,4895,180
|
|
20230809,122300,16732920,4900,4900,4900,4900,0
|
|
20230809,122200,16732920,4900,4900,4900,4900,0
|
|
20230809,122100,16732920,4900,4900,4900,4900,0
|
|
20230809,122000,16732920,4900,4900,4900,4900,0
|
|
20230809,121900,16732920,4900,4900,4900,4900,0
|
|
20230809,121800,16732920,4900,4900,4900,4900,0
|
|
20230809,121700,16732920,4900,4900,4900,4900,100
|
|
20230809,121600,16242920,4900,4900,4900,4900,0
|
|
20230809,121500,16242920,4900,4900,4900,4900,310
|
|
20230809,121400,14723920,4920,4920,4920,4920,0
|
|
20230809,121300,14723920,4920,4920,4920,4920,0
|
|
20230809,121200,14723920,4920,4920,4920,4920,0
|
|
20230809,121100,14723920,4920,4920,4920,4920,0
|
|
20230809,121000,14723920,4920,4920,4920,4920,0
|
|
20230809,120900,14723920,4920,4920,4920,4920,21
|
|
20230809,120800,14620600,4900,4920,4920,4900,45
|
|
20230809,120700,14400000,4920,4920,4920,4920,5
|
|
20230809,120600,14375400,4925,4925,4925,4925,0
|
|
20230809,120500,14375400,4925,4925,4925,4925,0
|
|
20230809,120400,14375400,4925,4925,4925,4925,0
|
|
20230809,120300,14375400,4925,4925,4925,4925,0
|
|
20230809,120200,14375400,4925,4925,4925,4925,0
|
|
20230809,120100,14375400,4925,4925,4925,4925,1
|
|
20230809,120000,14370475,4900,4900,4900,4900,20
|
|
20230809,115900,14272475,4895,4895,4895,4895,0
|
|
20230809,115800,14272475,4895,4895,4895,4895,0
|
|
20230809,115700,14272475,4895,4895,4895,4895,0
|
|
20230809,115600,14272475,4895,4895,4895,4895,0
|
|
20230809,115500,14272475,4895,4895,4895,4895,0
|
|
20230809,115400,14272475,4895,4895,4895,4895,1
|
|
20230809,115300,14267580,4930,4930,4930,4930,0
|
|
20230809,115200,14267580,4930,4930,4930,4930,0
|
|
20230809,115100,14267580,4930,4930,4930,4930,0
|
|
20230809,115000,14267580,4930,4930,4930,4930,0
|
|
20230809,114900,14267580,4930,4930,4930,4930,0
|
|
20230809,114800,14267580,4930,4930,4930,4930,0
|
|
20230809,114700,14267580,4930,4930,4930,4930,0
|
|
20230809,114600,14267580,4930,4930,4930,4930,0
|
|
20230809,114500,14267580,4930,4930,4930,4930,0
|
|
20230809,114400,14267580,4930,4930,4930,4930,0
|
|
20230809,114300,14267580,4930,4930,4930,4930,0
|
|
20230809,114200,14267580,4930,4930,4930,4930,0
|
|
20230809,114100,14267580,4930,4930,4930,4930,0
|
|
20230809,114000,14267580,4930,4930,4930,4930,0
|
|
20230809,113900,14267580,4930,4930,4930,4930,0
|
|
20230809,113800,14267580,4930,4930,4930,4930,0
|
|
20230809,113700,14267580,4930,4930,4930,4930,0
|
|
20230809,113600,14267580,4930,4930,4930,4930,0
|
|
20230809,113500,14267580,4930,4930,4930,4930,0
|
|
20230809,113400,14267580,4930,4930,4930,4930,0
|
|
20230809,113300,14267580,4930,4930,4930,4930,0
|
|
20230809,113200,14267580,4930,4930,4930,4930,0
|
|
20230809,113100,14267580,4930,4930,4930,4930,0
|
|
20230809,113000,14267580,4930,4930,4930,4930,0
|
|
20230809,112900,14267580,4930,4930,4930,4930,0
|
|
20230809,112800,14267580,4930,4930,4930,4930,0
|
|
20230809,112700,14267580,4930,4930,4930,4930,0
|
|
20230809,112600,14267580,4930,4930,4930,4930,0
|
|
20230809,112500,14267580,4930,4930,4930,4930,0
|
|
20230809,112400,14267580,4930,4930,4930,4930,0
|
|
20230809,112300,14267580,4930,4930,4930,4930,0
|
|
20230809,112200,14267580,4930,4930,4930,4930,0
|
|
20230809,112100,14267580,4930,4930,4930,4930,0
|
|
20230809,112000,14267580,4930,4895,4930,4895,157
|
|
20230809,111900,13496895,4930,4930,4930,4930,0
|
|
20230809,111800,13496895,4930,4930,4930,4930,0
|
|
20230809,111700,13496895,4930,4930,4930,4930,0
|
|
20230809,111600,13496895,4930,4930,4930,4930,1
|
|
20230809,111500,13491965,4895,4895,4895,4895,0
|
|
20230809,111400,13491965,4895,4895,4895,4895,0
|
|
20230809,111300,13491965,4895,4930,4930,4895,4
|
|
20230809,111200,13472285,4930,4930,4930,4930,0
|
|
20230809,111100,13472285,4930,4930,4930,4930,0
|
|
20230809,111000,13472285,4930,4925,4930,4925,2
|
|
20230809,110900,13462430,4895,4895,4895,4895,0
|
|
20230809,110800,13462430,4895,4895,4895,4895,0
|
|
20230809,110700,13462430,4895,4895,4895,4895,0
|
|
20230809,110600,13462430,4895,4900,4900,4895,4
|
|
20230809,110500,13442840,4930,4925,4930,4925,4
|
|
20230809,110400,13423125,4900,4900,4900,4900,35
|
|
20230809,110300,13251625,4900,4900,4900,4900,0
|
|
20230809,110200,13251625,4900,4900,4900,4900,0
|
|
20230809,110100,13251625,4900,4900,4900,4900,0
|
|
20230809,110000,13251625,4900,4900,4900,4900,0
|
|
20230809,105900,13251625,4900,4900,4900,4900,0
|
|
20230809,105800,13251625,4900,4900,4900,4900,0
|
|
20230809,105700,13251625,4900,4900,4900,4900,0
|
|
20230809,105600,13251625,4900,4900,4900,4900,0
|
|
20230809,105500,13251625,4900,4930,4930,4900,40
|
|
20230809,105400,13054935,4930,4930,4930,4930,0
|
|
20230809,105300,13054935,4930,4930,4930,4930,0
|
|
20230809,105200,13054935,4930,4925,4930,4905,15
|
|
20230809,105100,12981160,4910,4910,4910,4910,0
|
|
20230809,105000,12981160,4910,4915,4915,4910,122
|
|
20230809,104900,12381790,4930,4930,4930,4930,0
|
|
20230809,104800,12381790,4930,4930,4930,4930,0
|
|
20230809,104700,12381790,4930,4930,4930,4930,0
|
|
20230809,104600,12381790,4930,4930,4930,4930,0
|
|
20230809,104500,12381790,4930,4930,4930,4930,0
|
|
20230809,104400,12381790,4930,4930,4930,4930,0
|
|
20230809,104300,12381790,4930,4930,4930,4930,0
|
|
20230809,104200,12381790,4930,4930,4930,4930,1
|
|
20230809,104100,12376860,4890,4890,4890,4890,0
|
|
20230809,104000,12376860,4890,4890,4890,4890,0
|
|
20230809,103900,12376860,4890,4890,4890,4890,0
|
|
20230809,103800,12376860,4890,4890,4890,4890,0
|
|
20230809,103700,12376860,4890,4890,4890,4890,0
|
|
20230809,103600,12376860,4890,4890,4890,4890,0
|
|
20230809,103500,12376860,4890,4890,4890,4890,0
|
|
20230809,103400,12376860,4890,4890,4890,4890,0
|
|
20230809,103300,12376860,4890,4930,4930,4890,22
|
|
20230809,103200,12268725,4925,4925,4925,4925,0
|
|
20230809,103100,12268725,4925,4925,4925,4925,1
|
|
20230809,103000,12263800,4890,4890,4890,4890,0
|
|
20230809,102900,12263800,4890,4890,4890,4890,0
|
|
20230809,102800,12263800,4890,4890,4890,4890,0
|
|
20230809,102700,12263800,4890,4890,4890,4890,0
|
|
20230809,102600,12263800,4890,4890,4890,4890,0
|
|
20230809,102500,12263800,4890,4890,4890,4890,0
|
|
20230809,102400,12263800,4890,4890,4890,4890,5
|
|
20230809,102300,12239350,4890,4890,4890,4890,0
|
|
20230809,102200,12239350,4890,4890,4890,4890,150
|
|
20230809,102100,11505850,4890,4890,4890,4890,0
|
|
20230809,102000,11505850,4890,4895,4895,4890,64
|
|
20230809,101900,11192825,4925,4925,4925,4925,14
|
|
20230809,101800,11123875,4895,4895,4895,4895,0
|
|
20230809,101700,11123875,4895,4895,4895,4890,711
|
|
20230809,101600,7643585,4890,4890,4890,4890,0
|
|
20230809,101500,7643585,4890,4895,4895,4890,700
|
|
20230809,101400,4220490,4890,4890,4890,4890,0
|
|
20230809,101300,4220490,4890,4905,4935,4890,260
|
|
20230809,101200,2945070,4900,4900,4900,4900,0
|
|
20230809,101100,2945070,4900,4900,4900,4900,0
|
|
20230809,101000,2945070,4900,4900,4900,4900,0
|
|
20230809,100900,2945070,4900,4900,4900,4900,0
|
|
20230809,100800,2945070,4900,4900,4900,4900,10
|
|
20230809,100700,2896070,4900,4900,4900,4900,0
|
|
20230809,100600,2896070,4900,4935,4935,4900,12
|
|
20230809,100500,2837010,4910,4910,4910,4910,0
|
|
20230809,100400,2837010,4910,4935,4935,4910,61
|
|
20230809,100300,2536365,4935,4935,4935,4935,0
|
|
20230809,100200,2536365,4935,4935,4935,4935,0
|
|
20230809,100100,2536365,4935,4935,4935,4935,0
|
|
20230809,100000,2536365,4935,4935,4935,4935,0
|
|
20230809,095900,2536365,4935,4935,4935,4935,0
|
|
20230809,095800,2536365,4935,4935,4935,4935,0
|
|
20230809,095700,2536365,4935,4935,4935,4935,0
|
|
20230809,095600,2536365,4935,4935,4935,4935,0
|
|
20230809,095500,2536365,4935,4935,4935,4935,0
|
|
20230809,095400,2536365,4935,4935,4935,4935,0
|
|
20230809,095300,2536365,4935,4935,4935,4935,0
|
|
20230809,095200,2536365,4935,4935,4935,4935,0
|
|
20230809,095100,2536365,4935,4935,4935,4935,1
|
|
20230809,095000,2531430,4935,4935,4935,4935,0
|
|
20230809,094900,2531430,4935,4935,4935,4935,0
|
|
20230809,094800,2531430,4935,4930,4935,4930,2
|
|
20230809,094700,2521565,4900,4900,4900,4900,0
|
|
20230809,094600,2521565,4900,4900,4900,4900,0
|
|
20230809,094500,2521565,4900,4900,4900,4900,0
|
|
20230809,094400,2521565,4900,4900,4900,4900,0
|
|
20230809,094300,2521565,4900,4900,4900,4900,30
|
|
20230809,094200,2374565,4935,4935,4935,4935,0
|
|
20230809,094100,2374565,4935,4935,4935,4935,0
|
|
20230809,094000,2374565,4935,4935,4935,4935,41
|
|
20230809,093900,2172230,4935,4935,4935,4935,0
|
|
20230809,093800,2172230,4935,4935,4935,4935,0
|
|
20230809,093700,2172230,4935,4935,4935,4935,0
|
|
20230809,093600,2172230,4935,4935,4935,4935,12
|
|
20230809,093500,2113010,4935,4935,4935,4935,0
|
|
20230809,093400,2113010,4935,4935,4935,4935,0
|
|
20230809,093300,2113010,4935,4935,4935,4935,0
|
|
20230809,093200,2113010,4935,4935,4935,4935,0
|
|
20230809,093100,2113010,4935,4935,4935,4935,0
|
|
20230809,093000,2113010,4935,4935,4935,4935,0
|
|
20230809,092900,2113010,4935,4935,4935,4935,0
|
|
20230809,092800,2113010,4935,4935,4935,4935,0
|
|
20230809,092700,2113010,4935,4935,4935,4935,0
|
|
20230809,092600,2113010,4935,4935,4935,4935,0
|
|
20230809,092500,2113010,4935,4935,4935,4935,0
|
|
20230809,092400,2113010,4935,4935,4935,4935,0
|
|
20230809,092300,2113010,4935,4935,4935,4935,0
|
|
20230809,092200,2113010,4935,4935,4935,4935,0
|
|
20230809,092100,2113010,4935,4935,4935,4935,20
|
|
20230809,092000,2014310,4935,4935,4935,4935,96
|
|
20230809,091900,1540550,4935,4935,4935,4935,49
|
|
20230809,091800,1298735,4935,4935,4935,4935,0
|
|
20230809,091700,1298735,4935,4935,4935,4935,0
|
|
20230809,091600,1298735,4935,4935,4935,4935,0
|
|
20230809,091500,1298735,4935,4935,4935,4935,0
|
|
20230809,091400,1298735,4935,4935,4935,4935,0
|
|
20230809,091300,1298735,4935,4935,4935,4935,0
|
|
20230809,091200,1298735,4935,4935,4935,4935,0
|
|
20230809,091100,1298735,4935,4935,4935,4935,0
|
|
20230809,091000,1298735,4935,4935,4935,4935,0
|
|
20230809,090900,1298735,4935,4935,4935,4935,0
|
|
20230809,090800,1298735,4935,4935,4935,4935,0
|
|
20230809,090700,1298735,4935,4935,4935,4935,0
|
|
20230809,090600,1298735,4935,4935,4935,4935,0
|
|
20230809,090500,1298735,4935,4935,4935,4935,0
|
|
20230809,090400,1298735,4935,4935,4935,4935,0
|
|
20230809,090300,1298735,4935,4935,4935,4935,0
|
|
20230809,090200,1298735,4935,4935,4935,4935,1
|
|
20230809,090100,1293800,4930,4930,4930,4930,10
|
|
20230809,090000,1244500,4905,4940,4940,4905,252
|