585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184200,44979930,4985,4985,4985,4985,835
|
|
20230913,184100,44979930,4985,4985,4985,4985,0
|
|
20230913,184000,44979930,4985,4985,4985,4985,0
|
|
20230913,183900,44979930,4985,4985,4985,4985,0
|
|
20230913,183800,44979930,4985,4985,4985,4985,0
|
|
20230913,183700,44979930,4985,4985,4985,4985,0
|
|
20230913,183600,44979930,4985,4985,4985,4985,0
|
|
20230913,183500,44979930,4985,4985,4985,4985,0
|
|
20230913,183400,44979930,4985,4985,4985,4985,0
|
|
20230913,183300,44979930,4985,4985,4985,4985,0
|
|
20230913,183200,44979930,4985,4985,4985,4985,0
|
|
20230913,183100,44979930,4985,4985,4985,4985,0
|
|
20230913,183000,44979930,4985,4985,4985,4985,0
|
|
20230913,182900,44979930,4985,4985,4985,4985,0
|
|
20230913,182800,44979930,4985,4985,4985,4985,0
|
|
20230913,182700,44979930,4985,4985,4985,4985,0
|
|
20230913,182600,44979930,4985,4985,4985,4985,0
|
|
20230913,182500,44979930,4985,4985,4985,4985,0
|
|
20230913,182400,44979930,4985,4985,4985,4985,0
|
|
20230913,182300,44979930,4985,4985,4985,4985,0
|
|
20230913,182200,44979930,4985,4985,4985,4985,0
|
|
20230913,182100,44979930,4985,4985,4985,4985,0
|
|
20230913,182000,44979930,4985,4985,4985,4985,0
|
|
20230913,181900,44979930,4985,4985,4985,4985,0
|
|
20230913,181800,44979930,4985,4985,4985,4985,0
|
|
20230913,181700,44979930,4985,4985,4985,4985,0
|
|
20230913,181600,44979930,4985,4985,4985,4985,0
|
|
20230913,181500,44979930,4985,4985,4985,4985,0
|
|
20230913,181400,44979930,4985,4985,4985,4985,0
|
|
20230913,181300,44979930,4985,4985,4985,4985,0
|
|
20230913,181200,44979930,4985,4985,4985,4985,835
|
|
20230913,181100,44979930,4985,4985,4985,4985,0
|
|
20230913,181000,44979930,4985,4985,4985,4985,0
|
|
20230913,180900,44979930,4985,4985,4985,4985,0
|
|
20230913,180800,44979930,4985,4985,4985,4985,0
|
|
20230913,180700,44979930,4985,4985,4985,4985,0
|
|
20230913,180600,44979930,4985,4985,4985,4985,0
|
|
20230913,180500,44979930,4985,4985,4985,4985,0
|
|
20230913,180400,44979930,4985,4985,4985,4985,0
|
|
20230913,180300,44979930,4985,4985,4985,4985,0
|
|
20230913,180200,44979930,4985,4985,4985,4985,0
|
|
20230913,180100,44979930,4985,4985,4985,4985,0
|
|
20230913,180000,44979930,4985,4985,4985,4985,0
|
|
20230913,175900,44979930,4985,4985,4985,4985,0
|
|
20230913,175800,44979930,4985,4985,4985,4985,0
|
|
20230913,175700,44979930,4985,4985,4985,4985,0
|
|
20230913,175600,44979930,4985,4985,4985,4985,0
|
|
20230913,175500,44979930,4985,4985,4985,4985,0
|
|
20230913,175400,44979930,4985,4985,4985,4985,0
|
|
20230913,175300,44979930,4985,4985,4985,4985,0
|
|
20230913,175200,44979930,4985,4985,4985,4985,0
|
|
20230913,175100,44979930,4985,4985,4985,4985,0
|
|
20230913,175000,44979930,4985,4985,4985,4985,0
|
|
20230913,174900,44979930,4985,4985,4985,4985,0
|
|
20230913,174800,44979930,4985,4985,4985,4985,0
|
|
20230913,174700,44979930,4985,4985,4985,4985,0
|
|
20230913,174600,44979930,4985,4985,4985,4985,0
|
|
20230913,174500,44979930,4985,4985,4985,4985,0
|
|
20230913,174400,44979930,4985,4985,4985,4985,0
|
|
20230913,174300,44979930,4985,4985,4985,4985,0
|
|
20230913,174200,44979930,4985,4985,4985,4985,835
|
|
20230913,174100,44979930,4985,4985,4985,4985,0
|
|
20230913,174000,44979930,4985,4985,4985,4985,0
|
|
20230913,173900,44979930,4985,4985,4985,4985,0
|
|
20230913,173800,44979930,4985,4985,4985,4985,0
|
|
20230913,173700,44979930,4985,4985,4985,4985,0
|
|
20230913,173600,44979930,4985,4985,4985,4985,0
|
|
20230913,173500,44979930,4985,4985,4985,4985,0
|
|
20230913,173400,44979930,4985,4985,4985,4985,0
|
|
20230913,173300,44979930,4985,4985,4985,4985,0
|
|
20230913,173200,44979930,4985,4985,4985,4985,0
|
|
20230913,173100,44979930,4985,4985,4985,4985,0
|
|
20230913,173000,44979930,4985,4985,4985,4985,0
|
|
20230913,172900,44979930,4985,4985,4985,4985,0
|
|
20230913,172800,44979930,4985,4985,4985,4985,0
|
|
20230913,172700,44979930,4985,4985,4985,4985,0
|
|
20230913,172600,44979930,4985,4985,4985,4985,0
|
|
20230913,172500,44979930,4985,4985,4985,4985,0
|
|
20230913,172400,44979930,4985,4985,4985,4985,0
|
|
20230913,172300,44979930,4985,4985,4985,4985,0
|
|
20230913,172200,44979930,4985,4985,4985,4985,0
|
|
20230913,172100,44979930,4985,4985,4985,4985,0
|
|
20230913,172000,44979930,4985,4985,4985,4985,0
|
|
20230913,171900,44979930,4985,4985,4985,4985,0
|
|
20230913,171800,44979930,4985,4985,4985,4985,0
|
|
20230913,171700,44979930,4985,4985,4985,4985,0
|
|
20230913,171600,44979930,4985,4985,4985,4985,0
|
|
20230913,171500,44979930,4985,4985,4985,4985,0
|
|
20230913,171400,44979930,4985,4985,4985,4985,0
|
|
20230913,171300,44979930,4985,4985,4985,4985,0
|
|
20230913,171200,44979930,4985,4985,4985,4985,835
|
|
20230913,171100,44979930,4985,4985,4985,4985,0
|
|
20230913,171000,44979930,4985,4985,4985,4985,0
|
|
20230913,170900,44979930,4985,4985,4985,4985,0
|
|
20230913,170800,44979930,4985,4985,4985,4985,0
|
|
20230913,170700,44979930,4985,4985,4985,4985,0
|
|
20230913,170600,44979930,4985,4985,4985,4985,0
|
|
20230913,170500,44979930,4985,4985,4985,4985,0
|
|
20230913,170400,44979930,4985,4985,4985,4985,0
|
|
20230913,170300,44979930,4985,4985,4985,4985,0
|
|
20230913,170200,44979930,4985,4985,4985,4985,0
|
|
20230913,170100,44979930,4985,4985,4985,4985,0
|
|
20230913,170000,44979930,4985,4985,4985,4985,0
|
|
20230913,165900,44979930,4985,4985,4985,4985,0
|
|
20230913,165800,44979930,4985,4985,4985,4985,0
|
|
20230913,165700,44979930,4985,4985,4985,4985,0
|
|
20230913,165600,44979930,4985,4985,4985,4985,0
|
|
20230913,165500,44979930,4985,4985,4985,4985,0
|
|
20230913,165400,44979930,4985,4985,4985,4985,0
|
|
20230913,165300,44979930,4985,4985,4985,4985,0
|
|
20230913,165200,44979930,4985,4985,4985,4985,0
|
|
20230913,165100,44979930,4985,4985,4985,4985,0
|
|
20230913,165000,44979930,4985,4985,4985,4985,0
|
|
20230913,164900,44979930,4985,4985,4985,4985,0
|
|
20230913,164800,44979930,4985,4985,4985,4985,0
|
|
20230913,164700,44979930,4985,4985,4985,4985,0
|
|
20230913,164600,44979930,4985,4985,4985,4985,0
|
|
20230913,164500,44979930,4985,4985,4985,4985,0
|
|
20230913,164400,44979930,4985,4985,4985,4985,0
|
|
20230913,164300,44979930,4985,4985,4985,4985,0
|
|
20230913,164200,44979930,4985,4985,4985,4985,835
|
|
20230913,164100,44979930,4985,4985,4985,4985,0
|
|
20230913,164000,44979930,4985,4985,4985,4985,0
|
|
20230913,163900,44979930,4985,4985,4985,4985,0
|
|
20230913,163800,44979930,4985,4985,4985,4985,0
|
|
20230913,163700,44979930,4985,4985,4985,4985,0
|
|
20230913,163600,44979930,4985,4985,4985,4985,0
|
|
20230913,163500,44979930,4985,4985,4985,4985,0
|
|
20230913,163400,44979930,4985,4985,4985,4985,0
|
|
20230913,163300,44979930,4985,4985,4985,4985,0
|
|
20230913,163200,44979930,4985,4985,4985,4985,0
|
|
20230913,163100,44979930,4985,4985,4985,4985,0
|
|
20230913,163000,44979930,4985,4985,4985,4985,0
|
|
20230913,162900,44979930,4985,4985,4985,4985,0
|
|
20230913,162800,44979930,4985,4985,4985,4985,0
|
|
20230913,162700,44979930,4985,4985,4985,4985,0
|
|
20230913,162600,44979930,4985,4985,4985,4985,0
|
|
20230913,162500,44979930,4985,4985,4985,4985,0
|
|
20230913,162400,44979930,4985,4985,4985,4985,0
|
|
20230913,162300,44979930,4985,4985,4985,4985,0
|
|
20230913,162200,44979930,4985,4985,4985,4985,0
|
|
20230913,162100,44979930,4985,4985,4985,4985,0
|
|
20230913,162000,44979930,4985,4985,4985,4985,0
|
|
20230913,161900,44979930,4985,4985,4985,4985,0
|
|
20230913,161800,44979930,4985,4985,4985,4985,0
|
|
20230913,161700,44979930,4985,4985,4985,4985,0
|
|
20230913,161600,44979930,4985,4985,4985,4985,0
|
|
20230913,161500,44979930,4985,4985,4985,4985,0
|
|
20230913,161400,44979930,4985,4985,4985,4985,0
|
|
20230913,161300,44979930,4985,4985,4985,4985,0
|
|
20230913,161200,44979930,4985,4985,4985,4985,835
|
|
20230913,161100,44979930,4985,4985,4985,4985,0
|
|
20230913,161000,44979930,4985,4985,4985,4985,0
|
|
20230913,160900,44979930,4985,4985,4985,4985,0
|
|
20230913,160800,44979930,4985,4985,4985,4985,0
|
|
20230913,160700,44979930,4985,4985,4985,4985,0
|
|
20230913,160600,44979930,4985,4985,4985,4985,0
|
|
20230913,160500,44979930,4985,4985,4985,4985,0
|
|
20230913,160400,44979930,4985,4985,4985,4985,0
|
|
20230913,160300,44979930,4985,4985,4985,4985,0
|
|
20230913,160200,44979930,4985,4985,4985,4985,0
|
|
20230913,160100,44979930,4985,4985,4985,4985,0
|
|
20230913,160000,44979930,4985,4985,4985,4985,0
|
|
20230913,155900,44979930,4985,4985,4985,4985,0
|
|
20230913,155800,44979930,4985,4985,4985,4985,0
|
|
20230913,155700,44979930,4985,4985,4985,4985,0
|
|
20230913,155600,44979930,4985,4985,4985,4985,0
|
|
20230913,155500,44979930,4985,4985,4985,4985,0
|
|
20230913,155400,44979930,4985,4985,4985,4985,0
|
|
20230913,155300,44979930,4985,4985,4985,4985,0
|
|
20230913,155200,44979930,4985,4985,4985,4985,0
|
|
20230913,155100,44979930,4985,4985,4985,4985,0
|
|
20230913,155000,44979930,4985,4985,4985,4985,0
|
|
20230913,154900,44979930,4985,4985,4985,4985,0
|
|
20230913,154800,44979930,4985,4985,4985,4985,0
|
|
20230913,154700,44979930,4985,4985,4985,4985,0
|
|
20230913,154600,44979930,4985,4985,4985,4985,0
|
|
20230913,154500,44979930,4985,4985,4985,4985,0
|
|
20230913,154400,44979930,4985,4985,4985,4985,0
|
|
20230913,154300,44979930,4985,4985,4985,4985,0
|
|
20230913,154200,44979930,4985,4985,4985,4985,835
|
|
20230913,154100,44979930,4985,4985,4985,4985,0
|
|
20230913,154000,44979930,4985,4985,4985,4985,0
|
|
20230913,153900,44979930,4985,4985,4985,4985,0
|
|
20230913,153800,44979930,4985,4985,4985,4985,0
|
|
20230913,153700,44979930,4985,4985,4985,4985,0
|
|
20230913,153600,44979930,4985,4985,4985,4985,0
|
|
20230913,153500,44979930,4985,4985,4985,4985,0
|
|
20230913,153400,44979930,4985,4985,4985,4985,0
|
|
20230913,153300,44979930,4985,4985,4985,4985,0
|
|
20230913,153200,44979930,4985,4985,4985,4985,0
|
|
20230913,153100,44979930,4985,4985,4985,4985,0
|
|
20230913,153000,44979930,4985,4985,4985,4985,835
|
|
20230913,152900,40817455,5010,5010,5010,5010,0
|
|
20230913,152800,40817455,5010,5010,5010,5010,0
|
|
20230913,152700,40817455,5010,5010,5010,5010,0
|
|
20230913,152600,40817455,5010,5010,5010,5010,0
|
|
20230913,152500,40817455,5010,5010,5010,5010,0
|
|
20230913,152400,40817455,5010,5010,5010,5010,0
|
|
20230913,152300,40817455,5010,5010,5010,5010,0
|
|
20230913,152200,40817455,5010,5010,5010,5010,0
|
|
20230913,152100,40817455,5010,5010,5010,5010,0
|
|
20230913,152000,40817455,5010,5010,5010,5010,0
|
|
20230913,151900,40817455,5010,5010,5010,5010,0
|
|
20230913,151800,40817455,5010,5010,5010,5010,0
|
|
20230913,151700,40817455,5010,5010,5010,5010,0
|
|
20230913,151600,40817455,5010,5010,5010,5010,0
|
|
20230913,151500,40817455,5010,5010,5010,5010,0
|
|
20230913,151400,40817455,5010,5010,5010,5010,0
|
|
20230913,151300,40817455,5010,5010,5010,5010,0
|
|
20230913,151200,40817455,5010,5010,5010,5010,0
|
|
20230913,151100,40817455,5010,5010,5010,5010,0
|
|
20230913,151000,40817455,5010,5010,5010,5010,0
|
|
20230913,150900,40817455,5010,5010,5010,5010,0
|
|
20230913,150800,40817455,5010,5010,5010,5010,0
|
|
20230913,150700,40817455,5010,5010,5010,5010,0
|
|
20230913,150600,40817455,5010,5010,5010,5010,0
|
|
20230913,150500,40817455,5010,5010,5010,5010,0
|
|
20230913,150400,40817455,5010,5010,5010,5010,0
|
|
20230913,150300,40817455,5010,5010,5010,5010,0
|
|
20230913,150200,40817455,5010,5010,5010,5010,0
|
|
20230913,150100,40817455,5010,5010,5010,5010,0
|
|
20230913,150000,40817455,5010,5010,5010,5010,0
|
|
20230913,145900,40817455,5010,5010,5010,5010,0
|
|
20230913,145800,40817455,5010,5010,5010,5010,0
|
|
20230913,145700,40817455,5010,5010,5010,5010,0
|
|
20230913,145600,40817455,5010,5010,5010,5010,0
|
|
20230913,145500,40817455,5010,5010,5010,5010,198
|
|
20230913,145400,39825475,5010,5010,5010,5010,0
|
|
20230913,145300,39825475,5010,5010,5010,5010,0
|
|
20230913,145200,39825475,5010,5010,5010,5010,0
|
|
20230913,145100,39825475,5010,5010,5010,5010,0
|
|
20230913,145000,39825475,5010,5010,5010,5010,0
|
|
20230913,144900,39825475,5010,5010,5010,5010,0
|
|
20230913,144800,39825475,5010,5010,5010,5010,0
|
|
20230913,144700,39825475,5010,5010,5010,5010,0
|
|
20230913,144600,39825475,5010,5010,5010,5010,0
|
|
20230913,144500,39825475,5010,5010,5010,5010,408
|
|
20230913,144400,37781395,5010,5010,5010,5010,0
|
|
20230913,144300,37781395,5010,5010,5010,5010,0
|
|
20230913,144200,37781395,5010,5010,5010,5010,0
|
|
20230913,144100,37781395,5010,5010,5010,5010,1
|
|
20230913,144000,37776385,4990,4990,4990,4990,92
|
|
20230913,143900,37317305,5000,5000,5000,5000,0
|
|
20230913,143800,37317305,5000,5000,5000,5000,0
|
|
20230913,143700,37317305,5000,5000,5000,5000,790
|
|
20230913,143600,33367305,5000,5000,5000,5000,0
|
|
20230913,143500,33367305,5000,5000,5000,5000,0
|
|
20230913,143400,33367305,5000,5000,5000,5000,0
|
|
20230913,143300,33367305,5000,5000,5000,5000,1
|
|
20230913,143200,33362305,4980,4980,4980,4980,0
|
|
20230913,143100,33362305,4980,4980,4980,4980,0
|
|
20230913,143000,33362305,4980,4980,4980,4980,0
|
|
20230913,142900,33362305,4980,4980,4980,4980,0
|
|
20230913,142800,33362305,4980,4980,4980,4980,0
|
|
20230913,142700,33362305,4980,4980,4980,4980,269
|
|
20230913,142600,32022685,4980,4980,4980,4980,0
|
|
20230913,142500,32022685,4980,4980,4980,4980,0
|
|
20230913,142400,32022685,4980,4980,4980,4980,0
|
|
20230913,142300,32022685,4980,4980,4980,4980,10
|
|
20230913,142200,31972885,4995,4995,4995,4995,0
|
|
20230913,142100,31972885,4995,4995,4995,4995,0
|
|
20230913,142000,31972885,4995,4995,4995,4995,128
|
|
20230913,141900,31333525,4995,4995,4995,4995,0
|
|
20230913,141800,31333525,4995,4995,4995,4995,0
|
|
20230913,141700,31333525,4995,4995,4995,4995,0
|
|
20230913,141600,31333525,4995,4995,4995,4995,0
|
|
20230913,141500,31333525,4995,4995,4995,4995,0
|
|
20230913,141400,31333525,4995,4995,4995,4995,0
|
|
20230913,141300,31333525,4995,4995,4995,4995,0
|
|
20230913,141200,31333525,4995,4995,4995,4995,0
|
|
20230913,141100,31333525,4995,4995,4995,4995,0
|
|
20230913,141000,31333525,4995,4995,4995,4995,3
|
|
20230913,140900,31318540,4995,4990,4995,4990,85
|
|
20230913,140800,30894375,4990,4990,4990,4990,0
|
|
20230913,140700,30894375,4990,4990,4990,4990,10
|
|
20230913,140600,30844475,4990,4990,4990,4990,0
|
|
20230913,140500,30844475,4990,4990,4990,4990,0
|
|
20230913,140400,30844475,4990,4990,4990,4990,0
|
|
20230913,140300,30844475,4990,4990,4990,4990,0
|
|
20230913,140200,30844475,4990,4990,4990,4990,0
|
|
20230913,140100,30844475,4990,4990,4990,4990,2
|
|
20230913,140000,30834495,4990,4990,4990,4990,0
|
|
20230913,135900,30834495,4990,4990,4990,4990,0
|
|
20230913,135800,30834495,4990,4990,4990,4990,0
|
|
20230913,135700,30834495,4990,4990,4990,4990,0
|
|
20230913,135600,30834495,4990,4990,4990,4990,0
|
|
20230913,135500,30834495,4990,4990,4990,4990,0
|
|
20230913,135400,30834495,4990,4990,4990,4990,0
|
|
20230913,135300,30834495,4990,4990,4990,4990,0
|
|
20230913,135200,30834495,4990,4990,4990,4990,0
|
|
20230913,135100,30834495,4990,4990,4990,4990,0
|
|
20230913,135000,30834495,4990,4990,4990,4990,0
|
|
20230913,134900,30834495,4990,4990,4990,4990,0
|
|
20230913,134800,30834495,4990,4990,4990,4990,6
|
|
20230913,134700,30804555,4985,4985,4985,4985,0
|
|
20230913,134600,30804555,4985,4985,4985,4985,0
|
|
20230913,134500,30804555,4985,4985,4985,4985,0
|
|
20230913,134400,30804555,4985,4985,4985,4985,30
|
|
20230913,134300,30655005,4985,4985,4985,4985,0
|
|
20230913,134200,30655005,4985,4985,4985,4985,0
|
|
20230913,134100,30655005,4985,4985,4985,4985,0
|
|
20230913,134000,30655005,4985,4985,4985,4985,0
|
|
20230913,133900,30655005,4985,4985,4985,4985,0
|
|
20230913,133800,30655005,4985,4985,4985,4985,0
|
|
20230913,133700,30655005,4985,4985,4985,4985,5
|
|
20230913,133600,30630080,4985,4985,4985,4985,0
|
|
20230913,133500,30630080,4985,4985,4985,4985,0
|
|
20230913,133400,30630080,4985,4985,4985,4985,0
|
|
20230913,133300,30630080,4985,4985,4985,4985,0
|
|
20230913,133200,30630080,4985,4985,4985,4985,0
|
|
20230913,133100,30630080,4985,4985,4985,4985,0
|
|
20230913,133000,30630080,4985,4985,4985,4985,1
|
|
20230913,132900,30625095,4980,4980,4980,4980,0
|
|
20230913,132800,30625095,4980,4980,4980,4980,0
|
|
20230913,132700,30625095,4980,4980,4980,4980,0
|
|
20230913,132600,30625095,4980,4980,4980,4980,0
|
|
20230913,132500,30625095,4980,4980,4980,4980,0
|
|
20230913,132400,30625095,4980,4980,4980,4980,0
|
|
20230913,132300,30625095,4980,4980,4980,4980,0
|
|
20230913,132200,30625095,4980,4980,4980,4980,0
|
|
20230913,132100,30625095,4980,4980,4980,4980,0
|
|
20230913,132000,30625095,4980,4980,4980,4980,0
|
|
20230913,131900,30625095,4980,4980,4980,4980,0
|
|
20230913,131800,30625095,4980,4980,4980,4980,0
|
|
20230913,131700,30625095,4980,4980,4980,4980,0
|
|
20230913,131600,30625095,4980,4980,4980,4980,0
|
|
20230913,131500,30625095,4980,4980,4980,4980,0
|
|
20230913,131400,30625095,4980,4980,4980,4980,0
|
|
20230913,131300,30625095,4980,4980,4980,4980,0
|
|
20230913,131200,30625095,4980,4980,4980,4980,0
|
|
20230913,131100,30625095,4980,4980,4980,4980,0
|
|
20230913,131000,30625095,4980,4980,4980,4980,1
|
|
20230913,130900,30620115,4980,4980,4980,4980,0
|
|
20230913,130800,30620115,4980,4980,4980,4980,0
|
|
20230913,130700,30620115,4980,4980,4980,4980,0
|
|
20230913,130600,30620115,4980,4980,4980,4980,0
|
|
20230913,130500,30620115,4980,4980,4980,4980,0
|
|
20230913,130400,30620115,4980,4980,4980,4980,0
|
|
20230913,130300,30620115,4980,4980,4980,4980,0
|
|
20230913,130200,30620115,4980,4980,4980,4980,0
|
|
20230913,130100,30620115,4980,4980,4980,4980,0
|
|
20230913,130000,30620115,4980,4980,4980,4980,0
|
|
20230913,125900,30620115,4980,4980,4980,4980,0
|
|
20230913,125800,30620115,4980,4980,4980,4980,0
|
|
20230913,125700,30620115,4980,4980,4980,4980,0
|
|
20230913,125600,30620115,4980,4980,4980,4980,0
|
|
20230913,125500,30620115,4980,4980,4980,4980,0
|
|
20230913,125400,30620115,4980,4980,4980,4980,0
|
|
20230913,125300,30620115,4980,4980,4980,4980,0
|
|
20230913,125200,30620115,4980,4980,4980,4980,0
|
|
20230913,125100,30620115,4980,4980,4980,4980,0
|
|
20230913,125000,30620115,4980,4980,4980,4980,0
|
|
20230913,124900,30620115,4980,4980,4980,4980,0
|
|
20230913,124800,30620115,4980,4980,4980,4980,0
|
|
20230913,124700,30620115,4980,4980,4980,4980,89
|
|
20230913,124600,30176895,4985,4985,4985,4985,0
|
|
20230913,124500,30176895,4985,4985,4985,4985,0
|
|
20230913,124400,30176895,4985,4985,4985,4985,0
|
|
20230913,124300,30176895,4985,4985,4985,4985,0
|
|
20230913,124200,30176895,4985,4985,4985,4985,0
|
|
20230913,124100,30176895,4985,4985,4985,4985,0
|
|
20230913,124000,30176895,4985,4985,4985,4985,0
|
|
20230913,123900,30176895,4985,4985,4985,4985,0
|
|
20230913,123800,30176895,4985,4985,4985,4985,0
|
|
20230913,123700,30176895,4985,4985,4985,4985,1
|
|
20230913,123600,30171910,4985,4985,4985,4985,0
|
|
20230913,123500,30171910,4985,4985,4985,4985,0
|
|
20230913,123400,30171910,4985,4985,4985,4985,0
|
|
20230913,123300,30171910,4985,4985,4985,4985,0
|
|
20230913,123200,30171910,4985,4985,4985,4985,0
|
|
20230913,123100,30171910,4985,4985,4985,4985,0
|
|
20230913,123000,30171910,4985,4985,4985,4985,0
|
|
20230913,122900,30171910,4985,4985,4985,4985,0
|
|
20230913,122800,30171910,4985,4985,4985,4985,0
|
|
20230913,122700,30171910,4985,4985,4985,4985,1
|
|
20230913,122600,30166925,4975,4975,4975,4975,0
|
|
20230913,122500,30166925,4975,4975,4975,4975,0
|
|
20230913,122400,30166925,4975,4975,4975,4975,0
|
|
20230913,122300,30166925,4975,4975,4975,4975,0
|
|
20230913,122200,30166925,4975,4975,4975,4975,0
|
|
20230913,122100,30166925,4975,4975,4975,4975,24
|
|
20230913,122000,30047525,4980,4980,4980,4980,0
|
|
20230913,121900,30047525,4980,4980,4980,4980,0
|
|
20230913,121800,30047525,4980,4980,4980,4980,0
|
|
20230913,121700,30047525,4980,4980,4980,4980,0
|
|
20230913,121600,30047525,4980,4980,4980,4980,1
|
|
20230913,121500,30042545,4985,4985,4985,4985,0
|
|
20230913,121400,30042545,4985,4985,4985,4985,1
|
|
20230913,121300,30037560,4975,4975,4975,4975,96
|
|
20230913,121200,29559960,4985,4985,4985,4985,0
|
|
20230913,121100,29559960,4985,4985,4985,4985,0
|
|
20230913,121000,29559960,4985,4985,4985,4985,0
|
|
20230913,120900,29559960,4985,4985,4985,4985,0
|
|
20230913,120800,29559960,4985,4985,4985,4985,1
|
|
20230913,120700,29554975,5010,5010,5010,5010,0
|
|
20230913,120600,29554975,5010,5010,5010,5010,0
|
|
20230913,120500,29554975,5010,5010,5010,5010,0
|
|
20230913,120400,29554975,5010,5010,5010,5010,0
|
|
20230913,120300,29554975,5010,5010,5010,5010,0
|
|
20230913,120200,29554975,5010,5010,5010,5010,0
|
|
20230913,120100,29554975,5010,5010,5010,5010,0
|
|
20230913,120000,29554975,5010,5010,5010,5010,0
|
|
20230913,115900,29554975,5010,5010,5010,5010,0
|
|
20230913,115800,29554975,5010,5010,5010,5010,0
|
|
20230913,115700,29554975,5010,5010,5010,5010,0
|
|
20230913,115600,29554975,5010,5010,5010,5010,0
|
|
20230913,115500,29554975,5010,5010,5010,5010,0
|
|
20230913,115400,29554975,5010,5010,5010,5010,0
|
|
20230913,115300,29554975,5010,5010,5010,5010,0
|
|
20230913,115200,29554975,5010,5010,5010,5010,0
|
|
20230913,115100,29554975,5010,5010,5010,5010,1
|
|
20230913,115000,29549965,4970,4970,4970,4970,0
|
|
20230913,114900,29549965,4970,4970,4970,4970,0
|
|
20230913,114800,29549965,4970,4970,4970,4970,0
|
|
20230913,114700,29549965,4970,4970,4970,4970,0
|
|
20230913,114600,29549965,4970,4970,4970,4970,0
|
|
20230913,114500,29549965,4970,4990,4990,4970,1843
|
|
20230913,114400,20381810,4990,4990,4990,4990,0
|
|
20230913,114300,20381810,4990,4990,4990,4990,0
|
|
20230913,114200,20381810,4990,4990,4990,4990,0
|
|
20230913,114100,20381810,4990,4990,4990,4990,0
|
|
20230913,114000,20381810,4990,4990,4990,4990,0
|
|
20230913,113900,20381810,4990,4990,4990,4990,0
|
|
20230913,113800,20381810,4990,4990,4990,4990,0
|
|
20230913,113700,20381810,4990,4990,4990,4990,11
|
|
20230913,113600,20326920,4990,4990,4990,4990,0
|
|
20230913,113500,20326920,4990,4990,4990,4990,0
|
|
20230913,113400,20326920,4990,4990,4990,4990,0
|
|
20230913,113300,20326920,4990,4990,4990,4990,0
|
|
20230913,113200,20326920,4990,4990,4990,4990,15
|
|
20230913,113100,20252070,5010,5010,5010,5010,0
|
|
20230913,113000,20252070,5010,5010,5010,5010,0
|
|
20230913,112900,20252070,5010,5010,5010,5010,0
|
|
20230913,112800,20252070,5010,5010,5010,5010,0
|
|
20230913,112700,20252070,5010,5010,5010,5010,0
|
|
20230913,112600,20252070,5010,5010,5010,5010,0
|
|
20230913,112500,20252070,5010,5010,5010,5010,0
|
|
20230913,112400,20252070,5010,5010,5010,5010,0
|
|
20230913,112300,20252070,5010,5010,5010,5010,0
|
|
20230913,112200,20252070,5010,5010,5010,5010,0
|
|
20230913,112100,20252070,5010,5010,5010,5010,0
|
|
20230913,112000,20252070,5010,5010,5010,5010,0
|
|
20230913,111900,20252070,5010,5010,5010,5010,0
|
|
20230913,111800,20252070,5010,5010,5010,5010,0
|
|
20230913,111700,20252070,5010,5010,5010,5010,0
|
|
20230913,111600,20252070,5010,5010,5010,5010,0
|
|
20230913,111500,20252070,5010,5010,5010,5010,0
|
|
20230913,111400,20252070,5010,5010,5010,5010,0
|
|
20230913,111300,20252070,5010,5010,5010,5010,0
|
|
20230913,111200,20252070,5010,5010,5010,5010,0
|
|
20230913,111100,20252070,5010,5010,5010,5010,0
|
|
20230913,111000,20252070,5010,5010,5010,5010,0
|
|
20230913,110900,20252070,5010,5010,5010,5010,0
|
|
20230913,110800,20252070,5010,5010,5010,5010,0
|
|
20230913,110700,20252070,5010,5010,5010,5010,0
|
|
20230913,110600,20252070,5010,5010,5010,5010,0
|
|
20230913,110500,20252070,5010,5010,5010,5010,111
|
|
20230913,110400,19695960,5010,5010,5010,5010,1
|
|
20230913,110300,19690950,4990,4990,4990,4990,0
|
|
20230913,110200,19690950,4990,4990,4990,4990,189
|
|
20230913,110100,18747840,4985,4985,4985,4985,0
|
|
20230913,110000,18747840,4985,4985,4985,4985,4
|
|
20230913,105900,18727900,4985,4985,4985,4985,0
|
|
20230913,105800,18727900,4985,4985,4985,4985,0
|
|
20230913,105700,18727900,4985,4985,4985,4985,0
|
|
20230913,105600,18727900,4985,4985,4985,4985,0
|
|
20230913,105500,18727900,4985,4985,4985,4985,0
|
|
20230913,105400,18727900,4985,4985,4985,4985,94
|
|
20230913,105300,18259310,4990,4990,4990,4990,0
|
|
20230913,105200,18259310,4990,4990,4990,4990,0
|
|
20230913,105100,18259310,4990,4990,4990,4990,0
|
|
20230913,105000,18259310,4990,4990,4990,4990,418
|
|
20230913,104900,16173490,4995,4995,4995,4995,1
|
|
20230913,104800,16168495,5000,5000,5000,5000,0
|
|
20230913,104700,16168495,5000,5000,5000,5000,3
|
|
20230913,104600,16153495,4995,4995,4995,4995,0
|
|
20230913,104500,16153495,4995,4995,4995,4995,0
|
|
20230913,104400,16153495,4995,4995,4995,4995,0
|
|
20230913,104300,16153495,4995,4995,4995,4995,435
|
|
20230913,104200,13980670,4995,4995,4995,4995,0
|
|
20230913,104100,13980670,4995,4995,4995,4995,0
|
|
20230913,104000,13980670,4995,4995,4995,4995,0
|
|
20230913,103900,13980670,4995,4995,4995,4995,0
|
|
20230913,103800,13980670,4995,4995,4995,4995,0
|
|
20230913,103700,13980670,4995,4995,4995,4995,0
|
|
20230913,103600,13980670,4995,4995,4995,4995,0
|
|
20230913,103500,13980670,4995,4995,4995,4995,2
|
|
20230913,103400,13970680,4995,4995,4995,4995,64
|
|
20230913,103300,13651000,5000,5000,5000,5000,0
|
|
20230913,103200,13651000,5000,5000,5000,5000,0
|
|
20230913,103100,13651000,5000,4995,5000,4995,6
|
|
20230913,103000,13621025,5000,4990,5000,4990,140
|
|
20230913,102900,12921045,4990,4990,4990,4990,20
|
|
20230913,102800,12821245,5010,5010,5010,5010,0
|
|
20230913,102700,12821245,5010,5010,5010,5010,1
|
|
20230913,102600,12816235,5010,5010,5010,5010,2
|
|
20230913,102500,12806215,5010,5010,5010,5010,0
|
|
20230913,102400,12806215,5010,5010,5010,5010,0
|
|
20230913,102300,12806215,5010,5010,5010,5010,0
|
|
20230913,102200,12806215,5010,5010,5010,5010,1
|
|
20230913,102100,12801205,4990,4990,4990,4990,100
|
|
20230913,102000,12302205,5010,4995,5010,4995,62
|
|
20230913,101900,11992500,5010,5010,5010,5010,0
|
|
20230913,101800,11992500,5010,5010,5010,5010,0
|
|
20230913,101700,11992500,5010,5010,5010,5010,0
|
|
20230913,101600,11992500,5010,5010,5010,5010,0
|
|
20230913,101500,11992500,5010,5010,5010,5010,0
|
|
20230913,101400,11992500,5010,5010,5010,5010,0
|
|
20230913,101300,11992500,5010,5010,5010,5010,0
|
|
20230913,101200,11992500,5010,5010,5010,5010,0
|
|
20230913,101100,11992500,5010,5010,5010,5010,1
|
|
20230913,101000,11987490,5010,5010,5010,5010,0
|
|
20230913,100900,11987490,5010,5000,5010,5000,1100
|
|
20230913,100800,6482050,5000,5000,5000,5000,1
|
|
20230913,100700,6477050,4995,5000,5000,4995,2
|
|
20230913,100600,6467055,5000,5000,5000,5000,0
|
|
20230913,100500,6467055,5000,5000,5000,5000,0
|
|
20230913,100400,6467055,5000,5000,5000,5000,0
|
|
20230913,100300,6467055,5000,5000,5000,5000,0
|
|
20230913,100200,6467055,5000,5000,5000,5000,0
|
|
20230913,100100,6467055,5000,5000,5000,5000,0
|
|
20230913,100000,6467055,5000,5000,5000,5000,0
|
|
20230913,095900,6467055,5000,5000,5000,5000,0
|
|
20230913,095800,6467055,5000,5000,5000,5000,0
|
|
20230913,095700,6467055,5000,5000,5000,5000,0
|
|
20230913,095600,6467055,5000,5000,5000,5000,0
|
|
20230913,095500,6467055,5000,5000,5000,5000,0
|
|
20230913,095400,6467055,5000,5000,5000,5000,0
|
|
20230913,095300,6467055,5000,5000,5000,5000,0
|
|
20230913,095200,6467055,5000,5000,5000,5000,0
|
|
20230913,095100,6467055,5000,5000,5000,5000,0
|
|
20230913,095000,6467055,5000,5000,5000,5000,0
|
|
20230913,094900,6467055,5000,5000,5000,5000,0
|
|
20230913,094800,6467055,5000,5000,5000,5000,0
|
|
20230913,094700,6467055,5000,5000,5000,5000,0
|
|
20230913,094600,6467055,5000,5000,5000,5000,0
|
|
20230913,094500,6467055,5000,5000,5000,5000,0
|
|
20230913,094400,6467055,5000,5000,5000,5000,1
|
|
20230913,094300,6462055,4985,4985,4985,4985,0
|
|
20230913,094200,6462055,4985,4985,4985,4985,0
|
|
20230913,094100,6462055,4985,4985,4985,4985,166
|
|
20230913,094000,5634545,4985,4985,4985,4985,0
|
|
20230913,093900,5634545,4985,4985,4985,4985,432
|
|
20230913,093800,3481025,4980,4980,4980,4980,0
|
|
20230913,093700,3481025,4980,4980,4980,4980,0
|
|
20230913,093600,3481025,4980,4980,4980,4980,0
|
|
20230913,093500,3481025,4980,4980,4980,4980,0
|
|
20230913,093400,3481025,4980,4980,4980,4980,34
|
|
20230913,093300,3311705,4980,4980,4980,4980,0
|
|
20230913,093200,3311705,4980,4980,4980,4980,0
|
|
20230913,093100,3311705,4980,4980,4980,4980,0
|
|
20230913,093000,3311705,4980,4980,4980,4980,0
|
|
20230913,092900,3311705,4980,4980,4980,4980,0
|
|
20230913,092800,3311705,4980,4980,4980,4980,0
|
|
20230913,092700,3311705,4980,4980,4980,4980,0
|
|
20230913,092600,3311705,4980,4980,4980,4980,2
|
|
20230913,092500,3301745,4980,4980,4980,4980,1
|
|
20230913,092400,3296765,4970,4970,4970,4970,0
|
|
20230913,092300,3296765,4970,4970,4970,4970,0
|
|
20230913,092200,3296765,4970,4970,4970,4970,0
|
|
20230913,092100,3296765,4970,4970,4970,4970,28
|
|
20230913,092000,3157605,4970,4975,4975,4970,21
|
|
20230913,091900,3053185,4970,4970,4970,4970,0
|
|
20230913,091800,3053185,4970,4970,4970,4970,19
|
|
20230913,091700,2958755,4970,4970,4970,4970,0
|
|
20230913,091600,2958755,4970,4970,4970,4970,0
|
|
20230913,091500,2958755,4970,4970,4970,4970,0
|
|
20230913,091400,2958755,4970,4980,4980,4970,40
|
|
20230913,091300,2759885,4970,4970,4970,4970,0
|
|
20230913,091200,2759885,4970,4985,4985,4970,79
|
|
20230913,091100,2366620,5010,5010,5010,5010,1
|
|
20230913,091000,2361610,5010,5010,5010,5010,0
|
|
20230913,090900,2361610,5010,5010,5010,5010,20
|
|
20230913,090800,2261410,4990,4990,4990,4990,0
|
|
20230913,090700,2261410,4990,4990,4990,4990,0
|
|
20230913,090600,2261410,4990,4990,4990,4990,0
|
|
20230913,090500,2261410,4990,4990,4990,4990,0
|
|
20230913,090400,2261410,4990,4990,4990,4990,102
|
|
20230913,090300,1752430,4990,4990,4990,4990,8
|
|
20230913,090200,1712510,5000,5000,5000,5000,0
|
|
20230913,090100,1712510,5000,5000,5000,5000,70
|
|
20230913,090000,1362510,5020,5010,5020,5000,272
|