585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184200,19695455,5050,5050,5050,5050,468
|
|
20230920,184100,19695455,5050,5050,5050,5050,0
|
|
20230920,184000,19695455,5050,5050,5050,5050,0
|
|
20230920,183900,19695455,5050,5050,5050,5050,0
|
|
20230920,183800,19695455,5050,5050,5050,5050,0
|
|
20230920,183700,19695455,5050,5050,5050,5050,0
|
|
20230920,183600,19695455,5050,5050,5050,5050,0
|
|
20230920,183500,19695455,5050,5050,5050,5050,0
|
|
20230920,183400,19695455,5050,5050,5050,5050,0
|
|
20230920,183300,19695455,5050,5050,5050,5050,0
|
|
20230920,183200,19695455,5050,5050,5050,5050,0
|
|
20230920,183100,19695455,5050,5050,5050,5050,0
|
|
20230920,183000,19695455,5050,5050,5050,5050,0
|
|
20230920,182900,19695455,5050,5050,5050,5050,0
|
|
20230920,182800,19695455,5050,5050,5050,5050,0
|
|
20230920,182700,19695455,5050,5050,5050,5050,0
|
|
20230920,182600,19695455,5050,5050,5050,5050,0
|
|
20230920,182500,19695455,5050,5050,5050,5050,0
|
|
20230920,182400,19695455,5050,5050,5050,5050,0
|
|
20230920,182300,19695455,5050,5050,5050,5050,0
|
|
20230920,182200,19695455,5050,5050,5050,5050,0
|
|
20230920,182100,19695455,5050,5050,5050,5050,0
|
|
20230920,182000,19695455,5050,5050,5050,5050,0
|
|
20230920,181900,19695455,5050,5050,5050,5050,0
|
|
20230920,181800,19695455,5050,5050,5050,5050,0
|
|
20230920,181700,19695455,5050,5050,5050,5050,0
|
|
20230920,181600,19695455,5050,5050,5050,5050,0
|
|
20230920,181500,19695455,5050,5050,5050,5050,0
|
|
20230920,181400,19695455,5050,5050,5050,5050,0
|
|
20230920,181300,19695455,5050,5050,5050,5050,0
|
|
20230920,181200,19695455,5050,5050,5050,5050,468
|
|
20230920,181100,19695455,5050,5050,5050,5050,0
|
|
20230920,181000,19695455,5050,5050,5050,5050,0
|
|
20230920,180900,19695455,5050,5050,5050,5050,0
|
|
20230920,180800,19695455,5050,5050,5050,5050,0
|
|
20230920,180700,19695455,5050,5050,5050,5050,0
|
|
20230920,180600,19695455,5050,5050,5050,5050,0
|
|
20230920,180500,19695455,5050,5050,5050,5050,0
|
|
20230920,180400,19695455,5050,5050,5050,5050,0
|
|
20230920,180300,19695455,5050,5050,5050,5050,0
|
|
20230920,180200,19695455,5050,5050,5050,5050,0
|
|
20230920,180100,19695455,5050,5050,5050,5050,0
|
|
20230920,180000,19695455,5050,5050,5050,5050,0
|
|
20230920,175900,19695455,5050,5050,5050,5050,0
|
|
20230920,175800,19695455,5050,5050,5050,5050,0
|
|
20230920,175700,19695455,5050,5050,5050,5050,0
|
|
20230920,175600,19695455,5050,5050,5050,5050,0
|
|
20230920,175500,19695455,5050,5050,5050,5050,0
|
|
20230920,175400,19695455,5050,5050,5050,5050,0
|
|
20230920,175300,19695455,5050,5050,5050,5050,0
|
|
20230920,175200,19695455,5050,5050,5050,5050,0
|
|
20230920,175100,19695455,5050,5050,5050,5050,0
|
|
20230920,175000,19695455,5050,5050,5050,5050,0
|
|
20230920,174900,19695455,5050,5050,5050,5050,0
|
|
20230920,174800,19695455,5050,5050,5050,5050,0
|
|
20230920,174700,19695455,5050,5050,5050,5050,0
|
|
20230920,174600,19695455,5050,5050,5050,5050,0
|
|
20230920,174500,19695455,5050,5050,5050,5050,0
|
|
20230920,174400,19695455,5050,5050,5050,5050,0
|
|
20230920,174300,19695455,5050,5050,5050,5050,0
|
|
20230920,174200,19695455,5050,5050,5050,5050,468
|
|
20230920,174100,19695455,5050,5050,5050,5050,0
|
|
20230920,174000,19695455,5050,5050,5050,5050,0
|
|
20230920,173900,19695455,5050,5050,5050,5050,0
|
|
20230920,173800,19695455,5050,5050,5050,5050,0
|
|
20230920,173700,19695455,5050,5050,5050,5050,0
|
|
20230920,173600,19695455,5050,5050,5050,5050,0
|
|
20230920,173500,19695455,5050,5050,5050,5050,0
|
|
20230920,173400,19695455,5050,5050,5050,5050,0
|
|
20230920,173300,19695455,5050,5050,5050,5050,0
|
|
20230920,173200,19695455,5050,5050,5050,5050,0
|
|
20230920,173100,19695455,5050,5050,5050,5050,0
|
|
20230920,173000,19695455,5050,5050,5050,5050,0
|
|
20230920,172900,19695455,5050,5050,5050,5050,0
|
|
20230920,172800,19695455,5050,5050,5050,5050,0
|
|
20230920,172700,19695455,5050,5050,5050,5050,0
|
|
20230920,172600,19695455,5050,5050,5050,5050,0
|
|
20230920,172500,19695455,5050,5050,5050,5050,0
|
|
20230920,172400,19695455,5050,5050,5050,5050,0
|
|
20230920,172300,19695455,5050,5050,5050,5050,0
|
|
20230920,172200,19695455,5050,5050,5050,5050,0
|
|
20230920,172100,19695455,5050,5050,5050,5050,0
|
|
20230920,172000,19695455,5050,5050,5050,5050,0
|
|
20230920,171900,19695455,5050,5050,5050,5050,0
|
|
20230920,171800,19695455,5050,5050,5050,5050,0
|
|
20230920,171700,19695455,5050,5050,5050,5050,0
|
|
20230920,171600,19695455,5050,5050,5050,5050,0
|
|
20230920,171500,19695455,5050,5050,5050,5050,0
|
|
20230920,171400,19695455,5050,5050,5050,5050,0
|
|
20230920,171300,19695455,5050,5050,5050,5050,0
|
|
20230920,171200,19695455,5050,5050,5050,5050,468
|
|
20230920,171100,19695455,5050,5050,5050,5050,0
|
|
20230920,171000,19695455,5050,5050,5050,5050,0
|
|
20230920,170900,19695455,5050,5050,5050,5050,0
|
|
20230920,170800,19695455,5050,5050,5050,5050,0
|
|
20230920,170700,19695455,5050,5050,5050,5050,0
|
|
20230920,170600,19695455,5050,5050,5050,5050,0
|
|
20230920,170500,19695455,5050,5050,5050,5050,0
|
|
20230920,170400,19695455,5050,5050,5050,5050,0
|
|
20230920,170300,19695455,5050,5050,5050,5050,0
|
|
20230920,170200,19695455,5050,5050,5050,5050,0
|
|
20230920,170100,19695455,5050,5050,5050,5050,0
|
|
20230920,170000,19695455,5050,5050,5050,5050,0
|
|
20230920,165900,19695455,5050,5050,5050,5050,0
|
|
20230920,165800,19695455,5050,5050,5050,5050,0
|
|
20230920,165700,19695455,5050,5050,5050,5050,0
|
|
20230920,165600,19695455,5050,5050,5050,5050,0
|
|
20230920,165500,19695455,5050,5050,5050,5050,0
|
|
20230920,165400,19695455,5050,5050,5050,5050,0
|
|
20230920,165300,19695455,5050,5050,5050,5050,0
|
|
20230920,165200,19695455,5050,5050,5050,5050,0
|
|
20230920,165100,19695455,5050,5050,5050,5050,0
|
|
20230920,165000,19695455,5050,5050,5050,5050,0
|
|
20230920,164900,19695455,5050,5050,5050,5050,0
|
|
20230920,164800,19695455,5050,5050,5050,5050,0
|
|
20230920,164700,19695455,5050,5050,5050,5050,0
|
|
20230920,164600,19695455,5050,5050,5050,5050,0
|
|
20230920,164500,19695455,5050,5050,5050,5050,0
|
|
20230920,164400,19695455,5050,5050,5050,5050,0
|
|
20230920,164300,19695455,5050,5050,5050,5050,0
|
|
20230920,164200,19695455,5050,5050,5050,5050,468
|
|
20230920,164100,19695455,5050,5050,5050,5050,0
|
|
20230920,164000,19695455,5050,5050,5050,5050,0
|
|
20230920,163900,19695455,5050,5050,5050,5050,0
|
|
20230920,163800,19695455,5050,5050,5050,5050,0
|
|
20230920,163700,19695455,5050,5050,5050,5050,0
|
|
20230920,163600,19695455,5050,5050,5050,5050,0
|
|
20230920,163500,19695455,5050,5050,5050,5050,0
|
|
20230920,163400,19695455,5050,5050,5050,5050,0
|
|
20230920,163300,19695455,5050,5050,5050,5050,0
|
|
20230920,163200,19695455,5050,5050,5050,5050,0
|
|
20230920,163100,19695455,5050,5050,5050,5050,0
|
|
20230920,163000,19695455,5050,5050,5050,5050,0
|
|
20230920,162900,19695455,5050,5050,5050,5050,0
|
|
20230920,162800,19695455,5050,5050,5050,5050,0
|
|
20230920,162700,19695455,5050,5050,5050,5050,0
|
|
20230920,162600,19695455,5050,5050,5050,5050,0
|
|
20230920,162500,19695455,5050,5050,5050,5050,0
|
|
20230920,162400,19695455,5050,5050,5050,5050,0
|
|
20230920,162300,19695455,5050,5050,5050,5050,0
|
|
20230920,162200,19695455,5050,5050,5050,5050,0
|
|
20230920,162100,19695455,5050,5050,5050,5050,0
|
|
20230920,162000,19695455,5050,5050,5050,5050,0
|
|
20230920,161900,19695455,5050,5050,5050,5050,0
|
|
20230920,161800,19695455,5050,5050,5050,5050,0
|
|
20230920,161700,19695455,5050,5050,5050,5050,0
|
|
20230920,161600,19695455,5050,5050,5050,5050,0
|
|
20230920,161500,19695455,5050,5050,5050,5050,0
|
|
20230920,161400,19695455,5050,5050,5050,5050,0
|
|
20230920,161300,19695455,5050,5050,5050,5050,0
|
|
20230920,161200,19695455,5050,5050,5050,5050,468
|
|
20230920,161100,19695455,5050,5050,5050,5050,0
|
|
20230920,161000,19695455,5050,5050,5050,5050,0
|
|
20230920,160900,19695455,5050,5050,5050,5050,0
|
|
20230920,160800,19695455,5050,5050,5050,5050,0
|
|
20230920,160700,19695455,5050,5050,5050,5050,0
|
|
20230920,160600,19695455,5050,5050,5050,5050,0
|
|
20230920,160500,19695455,5050,5050,5050,5050,0
|
|
20230920,160400,19695455,5050,5050,5050,5050,0
|
|
20230920,160300,19695455,5050,5050,5050,5050,0
|
|
20230920,160200,19695455,5050,5050,5050,5050,0
|
|
20230920,160100,19695455,5050,5050,5050,5050,0
|
|
20230920,160000,19695455,5050,5050,5050,5050,0
|
|
20230920,155900,19695455,5050,5050,5050,5050,0
|
|
20230920,155800,19695455,5050,5050,5050,5050,0
|
|
20230920,155700,19695455,5050,5050,5050,5050,0
|
|
20230920,155600,19695455,5050,5050,5050,5050,0
|
|
20230920,155500,19695455,5050,5050,5050,5050,0
|
|
20230920,155400,19695455,5050,5050,5050,5050,0
|
|
20230920,155300,19695455,5050,5050,5050,5050,0
|
|
20230920,155200,19695455,5050,5050,5050,5050,0
|
|
20230920,155100,19695455,5050,5050,5050,5050,0
|
|
20230920,155000,19695455,5050,5050,5050,5050,0
|
|
20230920,154900,19695455,5050,5050,5050,5050,0
|
|
20230920,154800,19695455,5050,5050,5050,5050,0
|
|
20230920,154700,19695455,5050,5050,5050,5050,0
|
|
20230920,154600,19695455,5050,5050,5050,5050,0
|
|
20230920,154500,19695455,5050,5050,5050,5050,0
|
|
20230920,154400,19695455,5050,5050,5050,5050,0
|
|
20230920,154300,19695455,5050,5050,5050,5050,0
|
|
20230920,154200,19695455,5050,5050,5050,5050,468
|
|
20230920,154100,19695455,5050,5050,5050,5050,0
|
|
20230920,154000,19695455,5050,5050,5050,5050,0
|
|
20230920,153900,19695455,5050,5050,5050,5050,0
|
|
20230920,153800,19695455,5050,5050,5050,5050,0
|
|
20230920,153700,19695455,5050,5050,5050,5050,0
|
|
20230920,153600,19695455,5050,5050,5050,5050,0
|
|
20230920,153500,19695455,5050,5050,5050,5050,0
|
|
20230920,153400,19695455,5050,5050,5050,5050,0
|
|
20230920,153300,19695455,5050,5050,5050,5050,0
|
|
20230920,153200,19695455,5050,5050,5050,5050,0
|
|
20230920,153100,19695455,5050,5050,5050,5050,0
|
|
20230920,153000,19695455,5050,5050,5050,5050,468
|
|
20230920,152900,17332055,5000,5000,5000,5000,0
|
|
20230920,152800,17332055,5000,5000,5000,5000,0
|
|
20230920,152700,17332055,5000,5000,5000,5000,0
|
|
20230920,152600,17332055,5000,5000,5000,5000,0
|
|
20230920,152500,17332055,5000,5000,5000,5000,0
|
|
20230920,152400,17332055,5000,5000,5000,5000,0
|
|
20230920,152300,17332055,5000,5000,5000,5000,0
|
|
20230920,152200,17332055,5000,5000,5000,5000,0
|
|
20230920,152100,17332055,5000,5000,5000,5000,0
|
|
20230920,152000,17332055,5000,5000,5000,5000,0
|
|
20230920,151900,17332055,5000,5000,5000,5000,0
|
|
20230920,151800,17332055,5000,5000,5000,5000,0
|
|
20230920,151700,17332055,5000,5000,5000,5000,0
|
|
20230920,151600,17332055,5000,5000,5000,5000,15
|
|
20230920,151500,17257055,5000,5000,5000,5000,0
|
|
20230920,151400,17257055,5000,5000,5000,5000,0
|
|
20230920,151300,17257055,5000,5000,5000,5000,0
|
|
20230920,151200,17257055,5000,5000,5000,5000,3
|
|
20230920,151100,17242055,5000,5000,5000,5000,0
|
|
20230920,151000,17242055,5000,5000,5000,5000,27
|
|
20230920,150900,17107055,5000,5000,5000,5000,0
|
|
20230920,150800,17107055,5000,5000,5000,5000,0
|
|
20230920,150700,17107055,5000,5000,5000,5000,0
|
|
20230920,150600,17107055,5000,5000,5000,5000,10
|
|
20230920,150500,17057055,5000,5000,5000,5000,0
|
|
20230920,150400,17057055,5000,5000,5000,5000,0
|
|
20230920,150300,17057055,5000,5000,5000,5000,0
|
|
20230920,150200,17057055,5000,5000,5000,5000,1
|
|
20230920,150100,17052055,5020,5020,5020,5020,0
|
|
20230920,150000,17052055,5020,5020,5020,5020,0
|
|
20230920,145900,17052055,5020,5020,5020,5020,0
|
|
20230920,145800,17052055,5020,5020,5020,5020,0
|
|
20230920,145700,17052055,5020,5020,5020,5020,0
|
|
20230920,145600,17052055,5020,5020,5020,5020,0
|
|
20230920,145500,17052055,5020,5010,5020,5010,234
|
|
20230920,145400,15877925,5000,5000,5000,5000,0
|
|
20230920,145300,15877925,5000,5000,5000,5000,20
|
|
20230920,145200,15777925,5000,5000,5000,5000,0
|
|
20230920,145100,15777925,5000,5000,5000,5000,20
|
|
20230920,145000,15677925,4995,4995,4995,4995,0
|
|
20230920,144900,15677925,4995,4995,4995,4995,0
|
|
20230920,144800,15677925,4995,4995,4995,4995,0
|
|
20230920,144700,15677925,4995,4995,4995,4995,0
|
|
20230920,144600,15677925,4995,4995,4995,4995,0
|
|
20230920,144500,15677925,4995,4995,4995,4995,0
|
|
20230920,144400,15677925,4995,4995,4995,4995,0
|
|
20230920,144300,15677925,4995,4995,4995,4995,0
|
|
20230920,144200,15677925,4995,4995,4995,4995,0
|
|
20230920,144100,15677925,4995,4995,4995,4995,0
|
|
20230920,144000,15677925,4995,4995,4995,4995,0
|
|
20230920,143900,15677925,4995,4995,4995,4995,33
|
|
20230920,143800,15513090,4990,4995,4995,4990,11
|
|
20230920,143700,15458150,4985,4985,4985,4985,0
|
|
20230920,143600,15458150,4985,4985,4985,4985,0
|
|
20230920,143500,15458150,4985,4985,4985,4985,0
|
|
20230920,143400,15458150,4985,4985,4985,4985,0
|
|
20230920,143300,15458150,4985,4985,4985,4985,0
|
|
20230920,143200,15458150,4985,4985,4985,4985,0
|
|
20230920,143100,15458150,4985,4985,4985,4985,0
|
|
20230920,143000,15458150,4985,4985,4985,4985,0
|
|
20230920,142900,15458150,4985,4985,4985,4985,0
|
|
20230920,142800,15458150,4985,4985,4985,4985,0
|
|
20230920,142700,15458150,4985,4985,4985,4985,0
|
|
20230920,142600,15458150,4985,4985,4985,4985,0
|
|
20230920,142500,15458150,4985,4985,4985,4985,0
|
|
20230920,142400,15458150,4985,4985,4985,4985,0
|
|
20230920,142300,15458150,4985,4985,4985,4985,0
|
|
20230920,142200,15458150,4985,4985,4985,4985,0
|
|
20230920,142100,15458150,4985,4985,4985,4985,0
|
|
20230920,142000,15458150,4985,4985,4985,4985,0
|
|
20230920,141900,15458150,4985,4985,4985,4985,0
|
|
20230920,141800,15458150,4985,4985,4985,4985,64
|
|
20230920,141700,15139110,4980,4980,4980,4980,0
|
|
20230920,141600,15139110,4980,4980,4980,4980,0
|
|
20230920,141500,15139110,4980,4980,4980,4980,0
|
|
20230920,141400,15139110,4980,4980,4980,4980,0
|
|
20230920,141300,15139110,4980,4980,4980,4980,0
|
|
20230920,141200,15139110,4980,4980,4980,4980,0
|
|
20230920,141100,15139110,4980,4980,4980,4980,0
|
|
20230920,141000,15139110,4980,4980,4980,4980,0
|
|
20230920,140900,15139110,4980,4980,4980,4980,0
|
|
20230920,140800,15139110,4980,4980,4980,4980,0
|
|
20230920,140700,15139110,4980,4980,4980,4980,0
|
|
20230920,140600,15139110,4980,4980,4980,4980,0
|
|
20230920,140500,15139110,4980,4980,4980,4980,0
|
|
20230920,140400,15139110,4980,4980,4980,4980,0
|
|
20230920,140300,15139110,4980,4980,4980,4980,0
|
|
20230920,140200,15139110,4980,4980,4980,4980,0
|
|
20230920,140100,15139110,4980,4980,4980,4980,0
|
|
20230920,140000,15139110,4980,4980,4980,4980,0
|
|
20230920,135900,15139110,4980,4980,4980,4980,0
|
|
20230920,135800,15139110,4980,4980,4980,4980,0
|
|
20230920,135700,15139110,4980,4980,4980,4980,0
|
|
20230920,135600,15139110,4980,4980,4980,4980,6
|
|
20230920,135500,15109230,4980,4980,4980,4980,0
|
|
20230920,135400,15109230,4980,4980,4980,4980,0
|
|
20230920,135300,15109230,4980,4980,4980,4980,0
|
|
20230920,135200,15109230,4980,4980,4980,4980,0
|
|
20230920,135100,15109230,4980,4980,4980,4980,0
|
|
20230920,135000,15109230,4980,4980,4980,4980,0
|
|
20230920,134900,15109230,4980,4980,4980,4980,2
|
|
20230920,134800,15099270,4985,4985,4985,4985,0
|
|
20230920,134700,15099270,4985,4985,4985,4985,0
|
|
20230920,134600,15099270,4985,4985,4985,4985,0
|
|
20230920,134500,15099270,4985,4985,4985,4985,0
|
|
20230920,134400,15099270,4985,4985,4985,4985,0
|
|
20230920,134300,15099270,4985,4985,4985,4985,0
|
|
20230920,134200,15099270,4985,4985,4985,4985,0
|
|
20230920,134100,15099270,4985,4985,4985,4985,0
|
|
20230920,134000,15099270,4985,4985,4985,4985,59
|
|
20230920,133900,14805155,4980,4980,4980,4980,0
|
|
20230920,133800,14805155,4980,4980,4980,4980,0
|
|
20230920,133700,14805155,4980,4980,4980,4980,0
|
|
20230920,133600,14805155,4980,4980,4980,4980,0
|
|
20230920,133500,14805155,4980,4980,4980,4980,0
|
|
20230920,133400,14805155,4980,4980,4980,4980,0
|
|
20230920,133300,14805155,4980,4980,4980,4980,0
|
|
20230920,133200,14805155,4980,4980,4980,4980,0
|
|
20230920,133100,14805155,4980,4980,4980,4980,0
|
|
20230920,133000,14805155,4980,4980,4980,4980,0
|
|
20230920,132900,14805155,4980,4980,4980,4980,0
|
|
20230920,132800,14805155,4980,4980,4980,4980,0
|
|
20230920,132700,14805155,4980,4980,4980,4980,0
|
|
20230920,132600,14805155,4980,4980,4980,4980,0
|
|
20230920,132500,14805155,4980,4980,4980,4980,0
|
|
20230920,132400,14805155,4980,4980,4980,4980,0
|
|
20230920,132300,14805155,4980,4980,4980,4980,0
|
|
20230920,132200,14805155,4980,4980,4980,4980,0
|
|
20230920,132100,14805155,4980,4980,4980,4980,0
|
|
20230920,132000,14805155,4980,4980,4980,4980,10
|
|
20230920,131900,14755355,4980,4980,4980,4980,0
|
|
20230920,131800,14755355,4980,4980,4980,4980,0
|
|
20230920,131700,14755355,4980,4980,4980,4980,0
|
|
20230920,131600,14755355,4980,4980,4980,4980,10
|
|
20230920,131500,14705555,4975,4975,4975,4975,0
|
|
20230920,131400,14705555,4975,4975,4975,4975,0
|
|
20230920,131300,14705555,4975,4975,4975,4975,13
|
|
20230920,131200,14640880,4975,4975,4975,4975,0
|
|
20230920,131100,14640880,4975,4975,4975,4975,0
|
|
20230920,131000,14640880,4975,4975,4975,4975,0
|
|
20230920,130900,14640880,4975,4975,4975,4975,0
|
|
20230920,130800,14640880,4975,4975,4975,4975,0
|
|
20230920,130700,14640880,4975,4975,4975,4975,0
|
|
20230920,130600,14640880,4975,4975,4975,4975,0
|
|
20230920,130500,14640880,4975,4975,4975,4975,0
|
|
20230920,130400,14640880,4975,4975,4975,4975,0
|
|
20230920,130300,14640880,4975,4975,4975,4975,0
|
|
20230920,130200,14640880,4975,4975,4975,4975,0
|
|
20230920,130100,14640880,4975,4975,4975,4975,2
|
|
20230920,130000,14630930,4975,4975,4975,4975,0
|
|
20230920,125900,14630930,4975,4975,4975,4975,0
|
|
20230920,125800,14630930,4975,4975,4975,4975,0
|
|
20230920,125700,14630930,4975,4975,4975,4975,0
|
|
20230920,125600,14630930,4975,4975,4975,4975,0
|
|
20230920,125500,14630930,4975,4975,4975,4975,0
|
|
20230920,125400,14630930,4975,4975,4975,4975,0
|
|
20230920,125300,14630930,4975,4975,4975,4975,0
|
|
20230920,125200,14630930,4975,4975,4975,4975,199
|
|
20230920,125100,13640905,4975,4975,4975,4975,0
|
|
20230920,125000,13640905,4975,4975,4975,4975,0
|
|
20230920,124900,13640905,4975,4975,4975,4975,0
|
|
20230920,124800,13640905,4975,4975,4975,4975,0
|
|
20230920,124700,13640905,4975,4975,4975,4975,0
|
|
20230920,124600,13640905,4975,4975,4975,4975,0
|
|
20230920,124500,13640905,4975,4975,4975,4975,0
|
|
20230920,124400,13640905,4975,4975,4975,4975,5
|
|
20230920,124300,13616030,4980,4980,4980,4980,0
|
|
20230920,124200,13616030,4980,4980,4980,4980,0
|
|
20230920,124100,13616030,4980,4980,4980,4980,0
|
|
20230920,124000,13616030,4980,4980,4980,4980,59
|
|
20230920,123900,13322210,4985,4985,4985,4985,0
|
|
20230920,123800,13322210,4985,4985,4985,4985,0
|
|
20230920,123700,13322210,4985,4985,4985,4985,0
|
|
20230920,123600,13322210,4985,4985,4985,4985,0
|
|
20230920,123500,13322210,4985,4985,4985,4985,0
|
|
20230920,123400,13322210,4985,4985,4985,4985,0
|
|
20230920,123300,13322210,4985,4985,4985,4985,0
|
|
20230920,123200,13322210,4985,4985,4985,4985,0
|
|
20230920,123100,13322210,4985,4985,4985,4985,1
|
|
20230920,123000,13317225,4985,4985,4985,4985,0
|
|
20230920,122900,13317225,4985,4985,4985,4985,0
|
|
20230920,122800,13317225,4985,4985,4985,4985,0
|
|
20230920,122700,13317225,4985,4985,4985,4985,0
|
|
20230920,122600,13317225,4985,4985,4985,4985,0
|
|
20230920,122500,13317225,4985,4985,4985,4985,0
|
|
20230920,122400,13317225,4985,4985,4985,4985,0
|
|
20230920,122300,13317225,4985,4985,4985,4985,0
|
|
20230920,122200,13317225,4985,4985,4985,4985,0
|
|
20230920,122100,13317225,4985,4985,4985,4985,0
|
|
20230920,122000,13317225,4985,4985,4985,4985,0
|
|
20230920,121900,13317225,4985,4985,4985,4985,1
|
|
20230920,121800,13312240,4975,4975,4975,4975,0
|
|
20230920,121700,13312240,4975,4975,4975,4975,0
|
|
20230920,121600,13312240,4975,4975,4975,4975,0
|
|
20230920,121500,13312240,4975,4975,4975,4975,0
|
|
20230920,121400,13312240,4975,4975,4975,4975,0
|
|
20230920,121300,13312240,4975,4975,4975,4975,0
|
|
20230920,121200,13312240,4975,4975,4975,4975,0
|
|
20230920,121100,13312240,4975,4975,4975,4975,0
|
|
20230920,121000,13312240,4975,4975,4975,4975,0
|
|
20230920,120900,13312240,4975,4975,4975,4975,0
|
|
20230920,120800,13312240,4975,4975,4975,4975,0
|
|
20230920,120700,13312240,4975,4975,4975,4975,0
|
|
20230920,120600,13312240,4975,4975,4975,4975,0
|
|
20230920,120500,13312240,4975,4975,4975,4975,0
|
|
20230920,120400,13312240,4975,4975,4975,4975,0
|
|
20230920,120300,13312240,4975,4975,4975,4975,0
|
|
20230920,120200,13312240,4975,4975,4975,4975,7
|
|
20230920,120100,13277415,4965,4965,4965,4965,0
|
|
20230920,120000,13277415,4965,4965,4965,4965,0
|
|
20230920,115900,13277415,4965,4965,4965,4965,0
|
|
20230920,115800,13277415,4965,4965,4965,4965,0
|
|
20230920,115700,13277415,4965,4965,4965,4965,0
|
|
20230920,115600,13277415,4965,4965,4965,4965,0
|
|
20230920,115500,13277415,4965,4965,4965,4965,0
|
|
20230920,115400,13277415,4965,4965,4965,4965,0
|
|
20230920,115300,13277415,4965,4965,4965,4965,0
|
|
20230920,115200,13277415,4965,4965,4965,4965,0
|
|
20230920,115100,13277415,4965,4965,4965,4965,0
|
|
20230920,115000,13277415,4965,4965,4965,4965,0
|
|
20230920,114900,13277415,4965,4965,4965,4965,0
|
|
20230920,114800,13277415,4965,4965,4965,4965,0
|
|
20230920,114700,13277415,4965,4965,4965,4965,0
|
|
20230920,114600,13277415,4965,4965,4965,4965,0
|
|
20230920,114500,13277415,4965,4965,4965,4965,0
|
|
20230920,114400,13277415,4965,4965,4965,4965,0
|
|
20230920,114300,13277415,4965,4965,4965,4965,0
|
|
20230920,114200,13277415,4965,4965,4965,4965,0
|
|
20230920,114100,13277415,4965,4965,4965,4965,0
|
|
20230920,114000,13277415,4965,4965,4965,4965,0
|
|
20230920,113900,13277415,4965,4985,4985,4965,10
|
|
20230920,113800,13227745,4970,4970,4970,4970,0
|
|
20230920,113700,13227745,4970,4970,4970,4970,0
|
|
20230920,113600,13227745,4970,4970,4970,4970,0
|
|
20230920,113500,13227745,4970,4970,4970,4970,0
|
|
20230920,113400,13227745,4970,4970,4970,4970,0
|
|
20230920,113300,13227745,4970,4970,4970,4970,0
|
|
20230920,113200,13227745,4970,4970,4970,4970,0
|
|
20230920,113100,13227745,4970,4970,4970,4970,0
|
|
20230920,113000,13227745,4970,4970,4970,4970,0
|
|
20230920,112900,13227745,4970,4970,4970,4970,0
|
|
20230920,112800,13227745,4970,4970,4970,4970,25
|
|
20230920,112700,13103495,4975,4975,4975,4975,0
|
|
20230920,112600,13103495,4975,4975,4975,4975,0
|
|
20230920,112500,13103495,4975,4975,4975,4975,0
|
|
20230920,112400,13103495,4975,4975,4975,4975,0
|
|
20230920,112300,13103495,4975,4975,4975,4975,0
|
|
20230920,112200,13103495,4975,4975,4975,4975,0
|
|
20230920,112100,13103495,4975,4975,4975,4975,0
|
|
20230920,112000,13103495,4975,4975,4975,4975,0
|
|
20230920,111900,13103495,4975,4975,4975,4975,0
|
|
20230920,111800,13103495,4975,4975,4975,4975,0
|
|
20230920,111700,13103495,4975,4975,4975,4975,1
|
|
20230920,111600,13098520,4970,4970,4970,4970,0
|
|
20230920,111500,13098520,4970,4970,4970,4970,0
|
|
20230920,111400,13098520,4970,4970,4970,4970,0
|
|
20230920,111300,13098520,4970,4970,4970,4970,0
|
|
20230920,111200,13098520,4970,4970,4970,4970,0
|
|
20230920,111100,13098520,4970,4970,4970,4970,0
|
|
20230920,111000,13098520,4970,4970,4970,4970,0
|
|
20230920,110900,13098520,4970,4970,4970,4970,0
|
|
20230920,110800,13098520,4970,4970,4970,4970,0
|
|
20230920,110700,13098520,4970,4970,4970,4970,0
|
|
20230920,110600,13098520,4970,4970,4970,4970,0
|
|
20230920,110500,13098520,4970,4970,4970,4970,0
|
|
20230920,110400,13098520,4970,4970,4970,4970,0
|
|
20230920,110300,13098520,4970,4970,4970,4970,0
|
|
20230920,110200,13098520,4970,4970,4970,4970,0
|
|
20230920,110100,13098520,4970,4970,4970,4970,0
|
|
20230920,110000,13098520,4970,4970,4970,4970,0
|
|
20230920,105900,13098520,4970,4970,4970,4970,0
|
|
20230920,105800,13098520,4970,4970,4970,4970,89
|
|
20230920,105700,12656190,4970,4980,4980,4970,200
|
|
20230920,105600,11660810,4980,4980,4980,4980,0
|
|
20230920,105500,11660810,4980,4980,4980,4980,0
|
|
20230920,105400,11660810,4980,4980,4980,4980,0
|
|
20230920,105300,11660810,4980,4980,4980,4980,0
|
|
20230920,105200,11660810,4980,4980,4980,4980,0
|
|
20230920,105100,11660810,4980,4980,4980,4980,96
|
|
20230920,105000,11182730,4980,4980,4980,4980,0
|
|
20230920,104900,11182730,4980,4980,4980,4980,0
|
|
20230920,104800,11182730,4980,4980,4980,4980,0
|
|
20230920,104700,11182730,4980,4980,4980,4980,0
|
|
20230920,104600,11182730,4980,4980,4980,4980,0
|
|
20230920,104500,11182730,4980,4980,4980,4980,0
|
|
20230920,104400,11182730,4980,4980,4980,4980,0
|
|
20230920,104300,11182730,4980,4980,4980,4980,0
|
|
20230920,104200,11182730,4980,4980,4980,4980,151
|
|
20230920,104100,10430750,4980,4980,4980,4980,0
|
|
20230920,104000,10430750,4980,4980,4980,4980,302
|
|
20230920,103900,8926790,4995,4995,4995,4995,1
|
|
20230920,103800,8921795,5000,5000,5000,5000,0
|
|
20230920,103700,8921795,5000,5000,5000,5000,85
|
|
20230920,103600,8496795,5020,5020,5020,5020,0
|
|
20230920,103500,8496795,5020,5020,5020,5020,0
|
|
20230920,103400,8496795,5020,5020,5020,5020,0
|
|
20230920,103300,8496795,5020,5020,5020,5020,0
|
|
20230920,103200,8496795,5020,5020,5020,5020,0
|
|
20230920,103100,8496795,5020,5020,5020,5020,0
|
|
20230920,103000,8496795,5020,5020,5020,5020,0
|
|
20230920,102900,8496795,5020,5020,5020,5020,55
|
|
20230920,102800,8220695,5010,5010,5010,5010,0
|
|
20230920,102700,8220695,5010,5010,5010,5010,0
|
|
20230920,102600,8220695,5010,5010,5010,5010,111
|
|
20230920,102500,7664585,5010,5010,5010,5010,39
|
|
20230920,102400,7469195,5010,5010,5010,5010,1
|
|
20230920,102300,7464185,5000,5000,5000,5000,0
|
|
20230920,102200,7464185,5000,5000,5000,5000,35
|
|
20230920,102100,7289185,5000,5000,5000,5000,35
|
|
20230920,102000,7114185,5000,4990,5000,4990,12
|
|
20230920,101900,7054205,4990,4990,4990,4990,3
|
|
20230920,101800,7039235,4980,4980,4980,4980,0
|
|
20230920,101700,7039235,4980,4980,4980,4980,0
|
|
20230920,101600,7039235,4980,4980,4980,4980,0
|
|
20230920,101500,7039235,4980,4980,4980,4980,0
|
|
20230920,101400,7039235,4980,4980,4980,4980,0
|
|
20230920,101300,7039235,4980,4980,4980,4980,0
|
|
20230920,101200,7039235,4980,4980,4980,4980,0
|
|
20230920,101100,7039235,4980,4980,4980,4980,0
|
|
20230920,101000,7039235,4980,4980,4980,4980,0
|
|
20230920,100900,7039235,4980,4980,4980,4980,0
|
|
20230920,100800,7039235,4980,4980,4980,4980,0
|
|
20230920,100700,7039235,4980,4980,4980,4980,0
|
|
20230920,100600,7039235,4980,4980,4980,4980,0
|
|
20230920,100500,7039235,4980,4980,4980,4980,0
|
|
20230920,100400,7039235,4980,4980,4980,4980,0
|
|
20230920,100300,7039235,4980,4980,4980,4980,0
|
|
20230920,100200,7039235,4980,4980,4980,4980,0
|
|
20230920,100100,7039235,4980,4980,4980,4980,0
|
|
20230920,100000,7039235,4980,4980,4980,4980,0
|
|
20230920,095900,7039235,4980,4980,4980,4980,0
|
|
20230920,095800,7039235,4980,4980,4980,4980,0
|
|
20230920,095700,7039235,4980,4980,4980,4980,0
|
|
20230920,095600,7039235,4980,4980,4980,4980,0
|
|
20230920,095500,7039235,4980,4980,4980,4980,0
|
|
20230920,095400,7039235,4980,4980,4980,4980,0
|
|
20230920,095300,7039235,4980,4980,4980,4980,0
|
|
20230920,095200,7039235,4980,4980,4980,4980,0
|
|
20230920,095100,7039235,4980,4980,4980,4980,0
|
|
20230920,095000,7039235,4980,4980,4980,4980,0
|
|
20230920,094900,7039235,4980,4980,4980,4980,0
|
|
20230920,094800,7039235,4980,4980,4980,4980,0
|
|
20230920,094700,7039235,4980,4980,4980,4980,0
|
|
20230920,094600,7039235,4980,4980,4980,4980,0
|
|
20230920,094500,7039235,4980,4980,4980,4980,6
|
|
20230920,094400,7009355,4975,4975,4975,4975,0
|
|
20230920,094300,7009355,4975,4975,4975,4975,0
|
|
20230920,094200,7009355,4975,4975,4975,4975,0
|
|
20230920,094100,7009355,4975,4975,4975,4975,0
|
|
20230920,094000,7009355,4975,4975,4975,4975,0
|
|
20230920,093900,7009355,4975,4975,4975,4975,0
|
|
20230920,093800,7009355,4975,4975,4975,4975,0
|
|
20230920,093700,7009355,4975,4975,4975,4975,0
|
|
20230920,093600,7009355,4975,4975,4975,4975,0
|
|
20230920,093500,7009355,4975,4975,4975,4975,183
|
|
20230920,093400,6098930,4975,4975,4975,4975,0
|
|
20230920,093300,6098930,4975,4975,4975,4975,129
|
|
20230920,093200,5457155,4970,4970,4970,4970,0
|
|
20230920,093100,5457155,4970,4970,4970,4970,0
|
|
20230920,093000,5457155,4970,4970,4970,4970,0
|
|
20230920,092900,5457155,4970,4970,4970,4970,10
|
|
20230920,092800,5407455,4970,4970,4970,4970,0
|
|
20230920,092700,5407455,4970,4970,4970,4970,1
|
|
20230920,092600,5402485,4970,4970,4970,4970,203
|
|
20230920,092500,4393575,4975,4975,4975,4975,0
|
|
20230920,092400,4393575,4975,4975,4975,4975,9
|
|
20230920,092300,4348800,4975,4975,4975,4975,0
|
|
20230920,092200,4348800,4975,4975,4975,4975,0
|
|
20230920,092100,4348800,4975,4975,4975,4975,0
|
|
20230920,092000,4348800,4975,4975,4975,4975,36
|
|
20230920,091900,4169700,4970,4970,4970,4970,0
|
|
20230920,091800,4169700,4970,4970,4970,4970,0
|
|
20230920,091700,4169700,4970,4975,4975,4970,137
|
|
20230920,091600,3488185,4980,4980,4980,4980,0
|
|
20230920,091500,3488185,4980,4980,4980,4980,0
|
|
20230920,091400,3488185,4980,4980,4980,4980,169
|
|
20230920,091300,2646565,4990,4990,4990,4990,0
|
|
20230920,091200,2646565,4990,4990,4990,4990,0
|
|
20230920,091100,2646565,4990,4990,4990,4990,0
|
|
20230920,091000,2646565,4990,4990,4990,4990,0
|
|
20230920,090900,2646565,4990,4990,4990,4990,0
|
|
20230920,090800,2646565,4990,4990,4990,4990,0
|
|
20230920,090700,2646565,4990,4990,4990,4990,0
|
|
20230920,090600,2646565,4990,4990,4990,4990,0
|
|
20230920,090500,2646565,4990,4990,4990,4990,150
|
|
20230920,090400,1898065,4995,4995,4995,4995,0
|
|
20230920,090300,1898065,4995,4995,4995,4995,0
|
|
20230920,090200,1898065,4995,4995,4995,4995,0
|
|
20230920,090100,1898065,4995,4995,4995,4995,1
|
|
20230920,090000,1893070,5000,5010,5010,5000,378
|