590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184700,16053040,4735,4735,4735,4735,118
|
|
20230920,184600,16053040,4735,4735,4735,4735,0
|
|
20230920,184500,16053040,4735,4735,4735,4735,0
|
|
20230920,184400,16053040,4735,4735,4735,4735,0
|
|
20230920,184300,16053040,4735,4735,4735,4735,0
|
|
20230920,184200,16053040,4735,4735,4735,4735,0
|
|
20230920,184100,16053040,4735,4735,4735,4735,0
|
|
20230920,184000,16053040,4735,4735,4735,4735,0
|
|
20230920,183900,16053040,4735,4735,4735,4735,0
|
|
20230920,183800,16053040,4735,4735,4735,4735,0
|
|
20230920,183700,16053040,4735,4735,4735,4735,0
|
|
20230920,183600,16053040,4735,4735,4735,4735,0
|
|
20230920,183500,16053040,4735,4735,4735,4735,0
|
|
20230920,183400,16053040,4735,4735,4735,4735,0
|
|
20230920,183300,16053040,4735,4735,4735,4735,0
|
|
20230920,183200,16053040,4735,4735,4735,4735,0
|
|
20230920,183100,16053040,4735,4735,4735,4735,0
|
|
20230920,183000,16053040,4735,4735,4735,4735,0
|
|
20230920,182900,16053040,4735,4735,4735,4735,0
|
|
20230920,182800,16053040,4735,4735,4735,4735,0
|
|
20230920,182700,16053040,4735,4735,4735,4735,0
|
|
20230920,182600,16053040,4735,4735,4735,4735,0
|
|
20230920,182500,16053040,4735,4735,4735,4735,0
|
|
20230920,182400,16053040,4735,4735,4735,4735,0
|
|
20230920,182300,16053040,4735,4735,4735,4735,0
|
|
20230920,182200,16053040,4735,4735,4735,4735,0
|
|
20230920,182100,16053040,4735,4735,4735,4735,0
|
|
20230920,182000,16053040,4735,4735,4735,4735,0
|
|
20230920,181900,16053040,4735,4735,4735,4735,0
|
|
20230920,181800,16053040,4735,4735,4735,4735,0
|
|
20230920,181700,16053040,4735,4735,4735,4735,118
|
|
20230920,181600,16053040,4735,4735,4735,4735,0
|
|
20230920,181500,16053040,4735,4735,4735,4735,0
|
|
20230920,181400,16053040,4735,4735,4735,4735,0
|
|
20230920,181300,16053040,4735,4735,4735,4735,0
|
|
20230920,181200,16053040,4735,4735,4735,4735,0
|
|
20230920,181100,16053040,4735,4735,4735,4735,0
|
|
20230920,181000,16053040,4735,4735,4735,4735,0
|
|
20230920,180900,16053040,4735,4735,4735,4735,0
|
|
20230920,180800,16053040,4735,4735,4735,4735,0
|
|
20230920,180700,16053040,4735,4735,4735,4735,0
|
|
20230920,180600,16053040,4735,4735,4735,4735,0
|
|
20230920,180500,16053040,4735,4735,4735,4735,0
|
|
20230920,180400,16053040,4735,4735,4735,4735,0
|
|
20230920,180300,16053040,4735,4735,4735,4735,0
|
|
20230920,180200,16053040,4735,4735,4735,4735,0
|
|
20230920,180100,16053040,4735,4735,4735,4735,0
|
|
20230920,180000,16053040,4735,4735,4735,4735,0
|
|
20230920,175900,16053040,4735,4735,4735,4735,0
|
|
20230920,175800,16053040,4735,4735,4735,4735,0
|
|
20230920,175700,16053040,4735,4735,4735,4735,0
|
|
20230920,175600,16053040,4735,4735,4735,4735,0
|
|
20230920,175500,16053040,4735,4735,4735,4735,0
|
|
20230920,175400,16053040,4735,4735,4735,4735,0
|
|
20230920,175300,16053040,4735,4735,4735,4735,0
|
|
20230920,175200,16053040,4735,4735,4735,4735,0
|
|
20230920,175100,16053040,4735,4735,4735,4735,0
|
|
20230920,175000,16053040,4735,4735,4735,4735,0
|
|
20230920,174900,16053040,4735,4735,4735,4735,0
|
|
20230920,174800,16053040,4735,4735,4735,4735,0
|
|
20230920,174700,16053040,4735,4735,4735,4735,118
|
|
20230920,174600,16053040,4735,4735,4735,4735,0
|
|
20230920,174500,16053040,4735,4735,4735,4735,0
|
|
20230920,174400,16053040,4735,4735,4735,4735,0
|
|
20230920,174300,16053040,4735,4735,4735,4735,0
|
|
20230920,174200,16053040,4735,4735,4735,4735,0
|
|
20230920,174100,16053040,4735,4735,4735,4735,0
|
|
20230920,174000,16053040,4735,4735,4735,4735,0
|
|
20230920,173900,16053040,4735,4735,4735,4735,0
|
|
20230920,173800,16053040,4735,4735,4735,4735,0
|
|
20230920,173700,16053040,4735,4735,4735,4735,0
|
|
20230920,173600,16053040,4735,4735,4735,4735,0
|
|
20230920,173500,16053040,4735,4735,4735,4735,0
|
|
20230920,173400,16053040,4735,4735,4735,4735,0
|
|
20230920,173300,16053040,4735,4735,4735,4735,0
|
|
20230920,173200,16053040,4735,4735,4735,4735,0
|
|
20230920,173100,16053040,4735,4735,4735,4735,0
|
|
20230920,173000,16053040,4735,4735,4735,4735,0
|
|
20230920,172900,16053040,4735,4735,4735,4735,0
|
|
20230920,172800,16053040,4735,4735,4735,4735,0
|
|
20230920,172700,16053040,4735,4735,4735,4735,0
|
|
20230920,172600,16053040,4735,4735,4735,4735,0
|
|
20230920,172500,16053040,4735,4735,4735,4735,0
|
|
20230920,172400,16053040,4735,4735,4735,4735,0
|
|
20230920,172300,16053040,4735,4735,4735,4735,0
|
|
20230920,172200,16053040,4735,4735,4735,4735,0
|
|
20230920,172100,16053040,4735,4735,4735,4735,0
|
|
20230920,172000,16053040,4735,4735,4735,4735,0
|
|
20230920,171900,16053040,4735,4735,4735,4735,0
|
|
20230920,171800,16053040,4735,4735,4735,4735,0
|
|
20230920,171700,16053040,4735,4735,4735,4735,118
|
|
20230920,171600,16053040,4735,4735,4735,4735,0
|
|
20230920,171500,16053040,4735,4735,4735,4735,0
|
|
20230920,171400,16053040,4735,4735,4735,4735,0
|
|
20230920,171300,16053040,4735,4735,4735,4735,0
|
|
20230920,171200,16053040,4735,4735,4735,4735,0
|
|
20230920,171100,16053040,4735,4735,4735,4735,0
|
|
20230920,171000,16053040,4735,4735,4735,4735,0
|
|
20230920,170900,16053040,4735,4735,4735,4735,0
|
|
20230920,170800,16053040,4735,4735,4735,4735,0
|
|
20230920,170700,16053040,4735,4735,4735,4735,0
|
|
20230920,170600,16053040,4735,4735,4735,4735,0
|
|
20230920,170500,16053040,4735,4735,4735,4735,0
|
|
20230920,170400,16053040,4735,4735,4735,4735,0
|
|
20230920,170300,16053040,4735,4735,4735,4735,0
|
|
20230920,170200,16053040,4735,4735,4735,4735,0
|
|
20230920,170100,16053040,4735,4735,4735,4735,0
|
|
20230920,170000,16053040,4735,4735,4735,4735,0
|
|
20230920,165900,16053040,4735,4735,4735,4735,0
|
|
20230920,165800,16053040,4735,4735,4735,4735,0
|
|
20230920,165700,16053040,4735,4735,4735,4735,0
|
|
20230920,165600,16053040,4735,4735,4735,4735,0
|
|
20230920,165500,16053040,4735,4735,4735,4735,0
|
|
20230920,165400,16053040,4735,4735,4735,4735,0
|
|
20230920,165300,16053040,4735,4735,4735,4735,0
|
|
20230920,165200,16053040,4735,4735,4735,4735,0
|
|
20230920,165100,16053040,4735,4735,4735,4735,0
|
|
20230920,165000,16053040,4735,4735,4735,4735,0
|
|
20230920,164900,16053040,4735,4735,4735,4735,0
|
|
20230920,164800,16053040,4735,4735,4735,4735,0
|
|
20230920,164700,16053040,4735,4735,4735,4735,118
|
|
20230920,164600,16053040,4735,4735,4735,4735,0
|
|
20230920,164500,16053040,4735,4735,4735,4735,0
|
|
20230920,164400,16053040,4735,4735,4735,4735,0
|
|
20230920,164300,16053040,4735,4735,4735,4735,0
|
|
20230920,164200,16053040,4735,4735,4735,4735,0
|
|
20230920,164100,16053040,4735,4735,4735,4735,0
|
|
20230920,164000,16053040,4735,4735,4735,4735,0
|
|
20230920,163900,16053040,4735,4735,4735,4735,0
|
|
20230920,163800,16053040,4735,4735,4735,4735,0
|
|
20230920,163700,16053040,4735,4735,4735,4735,0
|
|
20230920,163600,16053040,4735,4735,4735,4735,0
|
|
20230920,163500,16053040,4735,4735,4735,4735,0
|
|
20230920,163400,16053040,4735,4735,4735,4735,0
|
|
20230920,163300,16053040,4735,4735,4735,4735,0
|
|
20230920,163200,16053040,4735,4735,4735,4735,0
|
|
20230920,163100,16053040,4735,4735,4735,4735,0
|
|
20230920,163000,16053040,4735,4735,4735,4735,0
|
|
20230920,162900,16053040,4735,4735,4735,4735,0
|
|
20230920,162800,16053040,4735,4735,4735,4735,0
|
|
20230920,162700,16053040,4735,4735,4735,4735,0
|
|
20230920,162600,16053040,4735,4735,4735,4735,0
|
|
20230920,162500,16053040,4735,4735,4735,4735,0
|
|
20230920,162400,16053040,4735,4735,4735,4735,0
|
|
20230920,162300,16053040,4735,4735,4735,4735,0
|
|
20230920,162200,16053040,4735,4735,4735,4735,0
|
|
20230920,162100,16053040,4735,4735,4735,4735,0
|
|
20230920,162000,16053040,4735,4735,4735,4735,0
|
|
20230920,161900,16053040,4735,4735,4735,4735,0
|
|
20230920,161800,16053040,4735,4735,4735,4735,0
|
|
20230920,161700,16053040,4735,4735,4735,4735,118
|
|
20230920,161600,16053040,4735,4735,4735,4735,0
|
|
20230920,161500,16053040,4735,4735,4735,4735,0
|
|
20230920,161400,16053040,4735,4735,4735,4735,0
|
|
20230920,161300,16053040,4735,4735,4735,4735,0
|
|
20230920,161200,16053040,4735,4735,4735,4735,0
|
|
20230920,161100,16053040,4735,4735,4735,4735,0
|
|
20230920,161000,16053040,4735,4735,4735,4735,0
|
|
20230920,160900,16053040,4735,4735,4735,4735,0
|
|
20230920,160800,16053040,4735,4735,4735,4735,0
|
|
20230920,160700,16053040,4735,4735,4735,4735,0
|
|
20230920,160600,16053040,4735,4735,4735,4735,0
|
|
20230920,160500,16053040,4735,4735,4735,4735,0
|
|
20230920,160400,16053040,4735,4735,4735,4735,0
|
|
20230920,160300,16053040,4735,4735,4735,4735,0
|
|
20230920,160200,16053040,4735,4735,4735,4735,0
|
|
20230920,160100,16053040,4735,4735,4735,4735,0
|
|
20230920,160000,16053040,4735,4735,4735,4735,0
|
|
20230920,155900,16053040,4735,4735,4735,4735,0
|
|
20230920,155800,16053040,4735,4735,4735,4735,0
|
|
20230920,155700,16053040,4735,4735,4735,4735,0
|
|
20230920,155600,16053040,4735,4735,4735,4735,0
|
|
20230920,155500,16053040,4735,4735,4735,4735,0
|
|
20230920,155400,16053040,4735,4735,4735,4735,0
|
|
20230920,155300,16053040,4735,4735,4735,4735,0
|
|
20230920,155200,16053040,4735,4735,4735,4735,0
|
|
20230920,155100,16053040,4735,4735,4735,4735,0
|
|
20230920,155000,16053040,4735,4735,4735,4735,0
|
|
20230920,154900,16053040,4735,4735,4735,4735,0
|
|
20230920,154800,16053040,4735,4735,4735,4735,0
|
|
20230920,154700,16053040,4735,4735,4735,4735,118
|
|
20230920,154600,16053040,4735,4735,4735,4735,0
|
|
20230920,154500,16053040,4735,4735,4735,4735,0
|
|
20230920,154400,16053040,4735,4735,4735,4735,0
|
|
20230920,154300,16053040,4735,4735,4735,4735,0
|
|
20230920,154200,16053040,4735,4735,4735,4735,0
|
|
20230920,154100,16053040,4735,4735,4735,4735,0
|
|
20230920,154000,16053040,4735,4735,4735,4735,0
|
|
20230920,153900,16053040,4735,4735,4735,4735,0
|
|
20230920,153800,16053040,4735,4735,4735,4735,0
|
|
20230920,153700,16053040,4735,4735,4735,4735,0
|
|
20230920,153600,16053040,4735,4735,4735,4735,0
|
|
20230920,153500,16053040,4735,4735,4735,4735,0
|
|
20230920,153400,16053040,4735,4735,4735,4735,0
|
|
20230920,153300,16053040,4735,4735,4735,4735,0
|
|
20230920,153200,16053040,4735,4735,4735,4735,0
|
|
20230920,153100,16053040,4735,4735,4735,4735,0
|
|
20230920,153000,16053040,4735,4735,4735,4735,118
|
|
20230920,152900,15494310,4735,4735,4735,4735,0
|
|
20230920,152800,15494310,4735,4735,4735,4735,0
|
|
20230920,152700,15494310,4735,4735,4735,4735,0
|
|
20230920,152600,15494310,4735,4735,4735,4735,0
|
|
20230920,152500,15494310,4735,4735,4735,4735,0
|
|
20230920,152400,15494310,4735,4735,4735,4735,0
|
|
20230920,152300,15494310,4735,4735,4735,4735,0
|
|
20230920,152200,15494310,4735,4735,4735,4735,0
|
|
20230920,152100,15494310,4735,4735,4735,4735,0
|
|
20230920,152000,15494310,4735,4735,4735,4735,0
|
|
20230920,151900,15494310,4735,4735,4735,4735,0
|
|
20230920,151800,15494310,4735,4735,4735,4735,0
|
|
20230920,151700,15494310,4735,4735,4735,4735,0
|
|
20230920,151600,15494310,4735,4735,4735,4735,0
|
|
20230920,151500,15494310,4735,4735,4735,4735,18
|
|
20230920,151400,15409080,4745,4745,4745,4745,0
|
|
20230920,151300,15409080,4745,4745,4745,4745,0
|
|
20230920,151200,15409080,4745,4745,4745,4745,0
|
|
20230920,151100,15409080,4745,4745,4745,4745,0
|
|
20230920,151000,15409080,4745,4745,4745,4745,0
|
|
20230920,150900,15409080,4745,4745,4745,4745,0
|
|
20230920,150800,15409080,4745,4745,4745,4745,0
|
|
20230920,150700,15409080,4745,4745,4745,4745,0
|
|
20230920,150600,15409080,4745,4745,4745,4745,0
|
|
20230920,150500,15409080,4745,4745,4745,4745,5
|
|
20230920,150400,15385355,4730,4730,4730,4730,0
|
|
20230920,150300,15385355,4730,4730,4730,4730,0
|
|
20230920,150200,15385355,4730,4730,4730,4730,4
|
|
20230920,150100,15366435,4745,4745,4745,4745,0
|
|
20230920,150000,15366435,4745,4745,4745,4745,0
|
|
20230920,145900,15366435,4745,4745,4745,4745,0
|
|
20230920,145800,15366435,4745,4745,4745,4745,5
|
|
20230920,145700,15342710,4735,4735,4735,4735,0
|
|
20230920,145600,15342710,4735,4735,4735,4735,0
|
|
20230920,145500,15342710,4735,4735,4735,4735,0
|
|
20230920,145400,15342710,4735,4735,4735,4735,0
|
|
20230920,145300,15342710,4735,4735,4735,4735,0
|
|
20230920,145200,15342710,4735,4735,4735,4735,0
|
|
20230920,145100,15342710,4735,4735,4735,4735,0
|
|
20230920,145000,15342710,4735,4735,4735,4735,0
|
|
20230920,144900,15342710,4735,4735,4735,4735,0
|
|
20230920,144800,15342710,4735,4735,4735,4735,0
|
|
20230920,144700,15342710,4735,4735,4735,4735,0
|
|
20230920,144600,15342710,4735,4735,4735,4735,0
|
|
20230920,144500,15342710,4735,4735,4735,4735,0
|
|
20230920,144400,15342710,4735,4735,4735,4735,0
|
|
20230920,144300,15342710,4735,4735,4735,4735,0
|
|
20230920,144200,15342710,4735,4735,4735,4735,0
|
|
20230920,144100,15342710,4735,4735,4735,4735,0
|
|
20230920,144000,15342710,4735,4735,4735,4735,0
|
|
20230920,143900,15342710,4735,4735,4735,4735,0
|
|
20230920,143800,15342710,4735,4735,4735,4735,0
|
|
20230920,143700,15342710,4735,4735,4735,4735,0
|
|
20230920,143600,15342710,4735,4735,4735,4735,0
|
|
20230920,143500,15342710,4735,4735,4735,4735,0
|
|
20230920,143400,15342710,4735,4735,4735,4735,0
|
|
20230920,143300,15342710,4735,4735,4735,4735,0
|
|
20230920,143200,15342710,4735,4735,4735,4735,0
|
|
20230920,143100,15342710,4735,4735,4735,4735,0
|
|
20230920,143000,15342710,4735,4735,4735,4735,0
|
|
20230920,142900,15342710,4735,4735,4735,4735,0
|
|
20230920,142800,15342710,4735,4735,4735,4735,0
|
|
20230920,142700,15342710,4735,4735,4735,4735,0
|
|
20230920,142600,15342710,4735,4735,4735,4735,0
|
|
20230920,142500,15342710,4735,4735,4735,4735,0
|
|
20230920,142400,15342710,4735,4735,4735,4735,1
|
|
20230920,142300,15337975,4735,4735,4735,4735,0
|
|
20230920,142200,15337975,4735,4735,4735,4735,0
|
|
20230920,142100,15337975,4735,4735,4735,4735,0
|
|
20230920,142000,15337975,4735,4735,4735,4735,0
|
|
20230920,141900,15337975,4735,4735,4735,4735,50
|
|
20230920,141800,15101225,4755,4755,4755,4755,0
|
|
20230920,141700,15101225,4755,4755,4755,4755,0
|
|
20230920,141600,15101225,4755,4755,4755,4755,0
|
|
20230920,141500,15101225,4755,4755,4755,4755,0
|
|
20230920,141400,15101225,4755,4755,4755,4755,0
|
|
20230920,141300,15101225,4755,4755,4755,4755,0
|
|
20230920,141200,15101225,4755,4755,4755,4755,0
|
|
20230920,141100,15101225,4755,4755,4755,4755,0
|
|
20230920,141000,15101225,4755,4755,4755,4755,0
|
|
20230920,140900,15101225,4755,4755,4755,4755,0
|
|
20230920,140800,15101225,4755,4755,4755,4755,0
|
|
20230920,140700,15101225,4755,4755,4755,4755,0
|
|
20230920,140600,15101225,4755,4755,4755,4755,0
|
|
20230920,140500,15101225,4755,4755,4755,4755,0
|
|
20230920,140400,15101225,4755,4755,4755,4755,0
|
|
20230920,140300,15101225,4755,4755,4755,4755,0
|
|
20230920,140200,15101225,4755,4755,4755,4755,0
|
|
20230920,140100,15101225,4755,4755,4755,4755,0
|
|
20230920,140000,15101225,4755,4755,4755,4755,0
|
|
20230920,135900,15101225,4755,4755,4755,4755,0
|
|
20230920,135800,15101225,4755,4755,4755,4755,0
|
|
20230920,135700,15101225,4755,4755,4755,4755,0
|
|
20230920,135600,15101225,4755,4755,4755,4755,0
|
|
20230920,135500,15101225,4755,4755,4755,4755,0
|
|
20230920,135400,15101225,4755,4755,4755,4755,0
|
|
20230920,135300,15101225,4755,4755,4755,4755,0
|
|
20230920,135200,15101225,4755,4755,4755,4755,0
|
|
20230920,135100,15101225,4755,4755,4755,4755,0
|
|
20230920,135000,15101225,4755,4755,4755,4755,0
|
|
20230920,134900,15101225,4755,4755,4755,4755,0
|
|
20230920,134800,15101225,4755,4755,4755,4755,0
|
|
20230920,134700,15101225,4755,4755,4755,4755,0
|
|
20230920,134600,15101225,4755,4755,4755,4755,0
|
|
20230920,134500,15101225,4755,4755,4755,4755,0
|
|
20230920,134400,15101225,4755,4755,4755,4755,0
|
|
20230920,134300,15101225,4755,4755,4755,4755,0
|
|
20230920,134200,15101225,4755,4755,4755,4755,754
|
|
20230920,134100,11515955,4755,4755,4755,4755,133
|
|
20230920,134000,10883540,4755,4755,4755,4755,0
|
|
20230920,133900,10883540,4755,4755,4755,4755,0
|
|
20230920,133800,10883540,4755,4755,4755,4755,1
|
|
20230920,133700,10878785,4755,4750,4755,4750,8
|
|
20230920,133600,10840780,4755,4750,4755,4750,8
|
|
20230920,133500,10802775,4750,4750,4755,4750,193
|
|
20230920,133400,9885595,4740,4740,4740,4740,1
|
|
20230920,133300,9880855,4750,4750,4750,4750,0
|
|
20230920,133200,9880855,4750,4750,4750,4750,3
|
|
20230920,133100,9866605,4745,4745,4745,4745,1
|
|
20230920,133000,9861860,4745,4745,4745,4745,1
|
|
20230920,132900,9857115,4745,4745,4745,4745,36
|
|
20230920,132800,9686295,4745,4745,4745,4745,0
|
|
20230920,132700,9686295,4745,4745,4745,4745,0
|
|
20230920,132600,9686295,4745,4745,4745,4745,0
|
|
20230920,132500,9686295,4745,4745,4745,4745,0
|
|
20230920,132400,9686295,4745,4745,4745,4745,0
|
|
20230920,132300,9686295,4745,4745,4745,4745,0
|
|
20230920,132200,9686295,4745,4745,4745,4745,1
|
|
20230920,132100,9681550,4740,4740,4740,4740,0
|
|
20230920,132000,9681550,4740,4740,4740,4740,0
|
|
20230920,131900,9681550,4740,4740,4740,4740,0
|
|
20230920,131800,9681550,4740,4740,4740,4740,0
|
|
20230920,131700,9681550,4740,4740,4740,4740,0
|
|
20230920,131600,9681550,4740,4740,4740,4740,0
|
|
20230920,131500,9681550,4740,4740,4740,4740,1
|
|
20230920,131400,9676810,4740,4750,4750,4740,21
|
|
20230920,131300,9577070,4745,4745,4745,4745,9
|
|
20230920,131200,9534365,4740,4740,4740,4740,0
|
|
20230920,131100,9534365,4740,4740,4740,4740,0
|
|
20230920,131000,9534365,4740,4740,4740,4740,0
|
|
20230920,130900,9534365,4740,4740,4740,4740,0
|
|
20230920,130800,9534365,4740,4740,4740,4740,0
|
|
20230920,130700,9534365,4740,4740,4740,4740,0
|
|
20230920,130600,9534365,4740,4740,4740,4740,0
|
|
20230920,130500,9534365,4740,4740,4740,4740,0
|
|
20230920,130400,9534365,4740,4740,4740,4740,0
|
|
20230920,130300,9534365,4740,4740,4740,4740,0
|
|
20230920,130200,9534365,4740,4740,4740,4740,0
|
|
20230920,130100,9534365,4740,4740,4740,4740,0
|
|
20230920,130000,9534365,4740,4740,4740,4740,0
|
|
20230920,125900,9534365,4740,4740,4740,4740,0
|
|
20230920,125800,9534365,4740,4740,4740,4740,20
|
|
20230920,125700,9439565,4750,4750,4750,4750,10
|
|
20230920,125600,9392065,4745,4745,4745,4745,0
|
|
20230920,125500,9392065,4745,4745,4745,4745,0
|
|
20230920,125400,9392065,4745,4745,4745,4745,20
|
|
20230920,125300,9297165,4750,4750,4750,4750,0
|
|
20230920,125200,9297165,4750,4750,4750,4750,0
|
|
20230920,125100,9297165,4750,4750,4750,4750,0
|
|
20230920,125000,9297165,4750,4750,4750,4750,10
|
|
20230920,124900,9249665,4735,4735,4735,4735,0
|
|
20230920,124800,9249665,4735,4735,4735,4735,0
|
|
20230920,124700,9249665,4735,4735,4735,4735,1
|
|
20230920,124600,9244930,4750,4750,4750,4750,0
|
|
20230920,124500,9244930,4750,4750,4750,4750,0
|
|
20230920,124400,9244930,4750,4750,4750,4750,0
|
|
20230920,124300,9244930,4750,4750,4750,4750,0
|
|
20230920,124200,9244930,4750,4750,4750,4750,0
|
|
20230920,124100,9244930,4750,4750,4750,4750,0
|
|
20230920,124000,9244930,4750,4750,4750,4750,0
|
|
20230920,123900,9244930,4750,4750,4750,4750,0
|
|
20230920,123800,9244930,4750,4750,4750,4750,0
|
|
20230920,123700,9244930,4750,4750,4750,4750,0
|
|
20230920,123600,9244930,4750,4750,4750,4750,10
|
|
20230920,123500,9197430,4720,4720,4720,4720,0
|
|
20230920,123400,9197430,4720,4720,4720,4720,0
|
|
20230920,123300,9197430,4720,4720,4720,4720,0
|
|
20230920,123200,9197430,4720,4720,4720,4720,0
|
|
20230920,123100,9197430,4720,4720,4720,4720,0
|
|
20230920,123000,9197430,4720,4720,4720,4720,0
|
|
20230920,122900,9197430,4720,4725,4725,4720,99
|
|
20230920,122800,8729705,4735,4735,4735,4735,0
|
|
20230920,122700,8729705,4735,4735,4735,4735,0
|
|
20230920,122600,8729705,4735,4735,4735,4735,0
|
|
20230920,122500,8729705,4735,4735,4735,4735,0
|
|
20230920,122400,8729705,4735,4735,4735,4735,0
|
|
20230920,122300,8729705,4735,4735,4735,4735,0
|
|
20230920,122200,8729705,4735,4735,4735,4735,0
|
|
20230920,122100,8729705,4735,4735,4735,4735,0
|
|
20230920,122000,8729705,4735,4735,4735,4735,0
|
|
20230920,121900,8729705,4735,4735,4735,4735,0
|
|
20230920,121800,8729705,4735,4735,4735,4735,0
|
|
20230920,121700,8729705,4735,4735,4735,4735,0
|
|
20230920,121600,8729705,4735,4735,4735,4735,0
|
|
20230920,121500,8729705,4735,4735,4735,4735,0
|
|
20230920,121400,8729705,4735,4735,4735,4735,0
|
|
20230920,121300,8729705,4735,4735,4735,4735,0
|
|
20230920,121200,8729705,4735,4740,4740,4735,10
|
|
20230920,121100,8682330,4745,4745,4745,4745,0
|
|
20230920,121000,8682330,4745,4745,4745,4745,0
|
|
20230920,120900,8682330,4745,4745,4745,4745,0
|
|
20230920,120800,8682330,4745,4745,4745,4745,0
|
|
20230920,120700,8682330,4745,4745,4745,4745,0
|
|
20230920,120600,8682330,4745,4745,4745,4745,0
|
|
20230920,120500,8682330,4745,4745,4745,4745,0
|
|
20230920,120400,8682330,4745,4745,4745,4745,0
|
|
20230920,120300,8682330,4745,4745,4745,4745,0
|
|
20230920,120200,8682330,4745,4745,4745,4745,0
|
|
20230920,120100,8682330,4745,4745,4745,4745,100
|
|
20230920,120000,8207830,4745,4745,4745,4745,0
|
|
20230920,115900,8207830,4745,4745,4745,4745,0
|
|
20230920,115800,8207830,4745,4745,4745,4745,0
|
|
20230920,115700,8207830,4745,4745,4745,4745,0
|
|
20230920,115600,8207830,4745,4745,4745,4745,0
|
|
20230920,115500,8207830,4745,4745,4745,4745,0
|
|
20230920,115400,8207830,4745,4745,4745,4745,0
|
|
20230920,115300,8207830,4745,4745,4745,4745,0
|
|
20230920,115200,8207830,4745,4745,4745,4745,0
|
|
20230920,115100,8207830,4745,4745,4745,4745,0
|
|
20230920,115000,8207830,4745,4745,4745,4745,0
|
|
20230920,114900,8207830,4745,4745,4745,4745,0
|
|
20230920,114800,8207830,4745,4745,4745,4745,0
|
|
20230920,114700,8207830,4745,4745,4745,4745,0
|
|
20230920,114600,8207830,4745,4745,4745,4745,0
|
|
20230920,114500,8207830,4745,4745,4745,4745,0
|
|
20230920,114400,8207830,4745,4745,4745,4745,0
|
|
20230920,114300,8207830,4745,4745,4745,4745,0
|
|
20230920,114200,8207830,4745,4745,4745,4745,0
|
|
20230920,114100,8207830,4745,4745,4745,4745,0
|
|
20230920,114000,8207830,4745,4745,4745,4745,0
|
|
20230920,113900,8207830,4745,4745,4745,4745,0
|
|
20230920,113800,8207830,4745,4745,4745,4745,0
|
|
20230920,113700,8207830,4745,4745,4745,4745,0
|
|
20230920,113600,8207830,4745,4745,4745,4745,0
|
|
20230920,113500,8207830,4745,4745,4745,4745,0
|
|
20230920,113400,8207830,4745,4745,4745,4745,0
|
|
20230920,113300,8207830,4745,4745,4745,4745,0
|
|
20230920,113200,8207830,4745,4745,4745,4745,0
|
|
20230920,113100,8207830,4745,4745,4745,4745,0
|
|
20230920,113000,8207830,4745,4745,4745,4745,0
|
|
20230920,112900,8207830,4745,4745,4745,4745,0
|
|
20230920,112800,8207830,4745,4745,4745,4745,0
|
|
20230920,112700,8207830,4745,4745,4745,4745,0
|
|
20230920,112600,8207830,4745,4745,4745,4745,0
|
|
20230920,112500,8207830,4745,4745,4745,4745,0
|
|
20230920,112400,8207830,4745,4745,4745,4745,0
|
|
20230920,112300,8207830,4745,4745,4745,4745,0
|
|
20230920,112200,8207830,4745,4745,4745,4745,0
|
|
20230920,112100,8207830,4745,4745,4745,4745,0
|
|
20230920,112000,8207830,4745,4745,4745,4745,0
|
|
20230920,111900,8207830,4745,4745,4745,4745,0
|
|
20230920,111800,8207830,4745,4745,4745,4745,0
|
|
20230920,111700,8207830,4745,4745,4745,4745,0
|
|
20230920,111600,8207830,4745,4745,4745,4745,0
|
|
20230920,111500,8207830,4745,4745,4745,4745,0
|
|
20230920,111400,8207830,4745,4745,4745,4745,0
|
|
20230920,111300,8207830,4745,4745,4745,4745,0
|
|
20230920,111200,8207830,4745,4745,4745,4745,0
|
|
20230920,111100,8207830,4745,4740,4745,4740,2
|
|
20230920,111000,8198345,4725,4730,4730,4725,37
|
|
20230920,110900,8023515,4730,4730,4730,4730,0
|
|
20230920,110800,8023515,4730,4730,4730,4730,0
|
|
20230920,110700,8023515,4730,4730,4730,4730,0
|
|
20230920,110600,8023515,4730,4730,4730,4730,0
|
|
20230920,110500,8023515,4730,4730,4730,4730,0
|
|
20230920,110400,8023515,4730,4730,4730,4730,0
|
|
20230920,110300,8023515,4730,4730,4730,4730,0
|
|
20230920,110200,8023515,4730,4730,4730,4730,0
|
|
20230920,110100,8023515,4730,4730,4730,4730,0
|
|
20230920,110000,8023515,4730,4730,4730,4730,0
|
|
20230920,105900,8023515,4730,4730,4730,4730,0
|
|
20230920,105800,8023515,4730,4730,4730,4730,0
|
|
20230920,105700,8023515,4730,4730,4730,4730,0
|
|
20230920,105600,8023515,4730,4730,4730,4730,0
|
|
20230920,105500,8023515,4730,4730,4730,4730,0
|
|
20230920,105400,8023515,4730,4730,4730,4730,0
|
|
20230920,105300,8023515,4730,4730,4730,4730,0
|
|
20230920,105200,8023515,4730,4730,4730,4730,0
|
|
20230920,105100,8023515,4730,4730,4730,4730,0
|
|
20230920,105000,8023515,4730,4730,4730,4730,0
|
|
20230920,104900,8023515,4730,4730,4730,4730,51
|
|
20230920,104800,7782285,4730,4730,4730,4730,0
|
|
20230920,104700,7782285,4730,4730,4730,4730,1
|
|
20230920,104600,7777555,4730,4730,4730,4730,0
|
|
20230920,104500,7777555,4730,4730,4730,4730,0
|
|
20230920,104400,7777555,4730,4730,4730,4730,0
|
|
20230920,104300,7777555,4730,4730,4730,4730,0
|
|
20230920,104200,7777555,4730,4730,4730,4730,0
|
|
20230920,104100,7777555,4730,4730,4730,4730,5
|
|
20230920,104000,7753905,4730,4730,4730,4730,5
|
|
20230920,103900,7730255,4725,4725,4725,4725,7
|
|
20230920,103800,7697180,4730,4730,4730,4730,0
|
|
20230920,103700,7697180,4730,4730,4730,4730,200
|
|
20230920,103600,6751180,4740,4740,4740,4740,0
|
|
20230920,103500,6751180,4740,4740,4740,4740,0
|
|
20230920,103400,6751180,4740,4740,4740,4740,0
|
|
20230920,103300,6751180,4740,4740,4740,4740,0
|
|
20230920,103200,6751180,4740,4740,4740,4740,0
|
|
20230920,103100,6751180,4740,4740,4740,4740,0
|
|
20230920,103000,6751180,4740,4740,4740,4740,0
|
|
20230920,102900,6751180,4740,4740,4740,4740,0
|
|
20230920,102800,6751180,4740,4740,4740,4740,0
|
|
20230920,102700,6751180,4740,4740,4740,4740,0
|
|
20230920,102600,6751180,4740,4740,4740,4740,0
|
|
20230920,102500,6751180,4740,4740,4740,4740,0
|
|
20230920,102400,6751180,4740,4740,4740,4740,0
|
|
20230920,102300,6751180,4740,4740,4740,4740,0
|
|
20230920,102200,6751180,4740,4740,4740,4740,0
|
|
20230920,102100,6751180,4740,4740,4740,4740,0
|
|
20230920,102000,6751180,4740,4740,4740,4740,0
|
|
20230920,101900,6751180,4740,4740,4740,4740,0
|
|
20230920,101800,6751180,4740,4740,4740,4740,0
|
|
20230920,101700,6751180,4740,4740,4740,4740,0
|
|
20230920,101600,6751180,4740,4740,4740,4740,0
|
|
20230920,101500,6751180,4740,4740,4740,4740,0
|
|
20230920,101400,6751180,4740,4740,4740,4740,0
|
|
20230920,101300,6751180,4740,4740,4740,4740,0
|
|
20230920,101200,6751180,4740,4740,4740,4740,1
|
|
20230920,101100,6746440,4730,4730,4730,4730,0
|
|
20230920,101000,6746440,4730,4730,4730,4730,0
|
|
20230920,100900,6746440,4730,4730,4730,4730,0
|
|
20230920,100800,6746440,4730,4730,4730,4730,0
|
|
20230920,100700,6746440,4730,4730,4730,4730,0
|
|
20230920,100600,6746440,4730,4730,4730,4730,0
|
|
20230920,100500,6746440,4730,4730,4730,4730,0
|
|
20230920,100400,6746440,4730,4730,4730,4730,0
|
|
20230920,100300,6746440,4730,4730,4730,4730,0
|
|
20230920,100200,6746440,4730,4730,4730,4730,0
|
|
20230920,100100,6746440,4730,4730,4730,4730,0
|
|
20230920,100000,6746440,4730,4730,4730,4730,0
|
|
20230920,095900,6746440,4730,4730,4730,4730,201
|
|
20230920,095800,5795710,4735,4735,4735,4735,0
|
|
20230920,095700,5795710,4735,4735,4735,4735,4
|
|
20230920,095600,5776770,4735,4735,4735,4735,2
|
|
20230920,095500,5767300,4745,4745,4745,4745,10
|
|
20230920,095400,5719850,4745,4745,4745,4745,0
|
|
20230920,095300,5719850,4745,4745,4745,4745,0
|
|
20230920,095200,5719850,4745,4745,4745,4745,0
|
|
20230920,095100,5719850,4745,4745,4745,4745,0
|
|
20230920,095000,5719850,4745,4745,4745,4745,0
|
|
20230920,094900,5719850,4745,4745,4745,4745,0
|
|
20230920,094800,5719850,4745,4745,4745,4745,0
|
|
20230920,094700,5719850,4745,4745,4745,4745,0
|
|
20230920,094600,5719850,4745,4745,4745,4745,0
|
|
20230920,094500,5719850,4745,4745,4745,4745,0
|
|
20230920,094400,5719850,4745,4745,4745,4745,0
|
|
20230920,094300,5719850,4745,4745,4745,4745,0
|
|
20230920,094200,5719850,4745,4745,4745,4745,0
|
|
20230920,094100,5719850,4745,4745,4745,4745,0
|
|
20230920,094000,5719850,4745,4745,4745,4745,0
|
|
20230920,093900,5719850,4745,4745,4745,4745,0
|
|
20230920,093800,5719850,4745,4745,4745,4745,0
|
|
20230920,093700,5719850,4745,4745,4745,4745,0
|
|
20230920,093600,5719850,4745,4745,4745,4745,0
|
|
20230920,093500,5719850,4745,4745,4745,4745,0
|
|
20230920,093400,5719850,4745,4730,4745,4730,126
|
|
20230920,093300,5123625,4730,4730,4730,4730,72
|
|
20230920,093200,4783065,4730,4730,4730,4730,151
|
|
20230920,093100,4068835,4730,4730,4730,4730,354
|
|
20230920,093000,2394415,4735,4735,4735,4735,0
|
|
20230920,092900,2394415,4735,4735,4735,4735,0
|
|
20230920,092800,2394415,4735,4735,4735,4735,50
|
|
20230920,092700,2157665,4730,4730,4730,4730,0
|
|
20230920,092600,2157665,4730,4730,4730,4730,46
|
|
20230920,092500,1940085,4735,4735,4735,4735,5
|
|
20230920,092400,1916410,4735,4735,4735,4735,100
|
|
20230920,092300,1442910,4735,4735,4735,4735,1
|
|
20230920,092200,1438175,4730,4730,4730,4730,0
|
|
20230920,092100,1438175,4730,4730,4730,4730,0
|
|
20230920,092000,1438175,4730,4730,4730,4730,0
|
|
20230920,091900,1438175,4730,4730,4730,4730,50
|
|
20230920,091800,1201675,4735,4735,4735,4735,0
|
|
20230920,091700,1201675,4735,4735,4735,4735,0
|
|
20230920,091600,1201675,4735,4735,4735,4735,0
|
|
20230920,091500,1201675,4735,4735,4735,4735,0
|
|
20230920,091400,1201675,4735,4735,4735,4735,0
|
|
20230920,091300,1201675,4735,4735,4735,4735,1
|
|
20230920,091200,1196940,4735,4735,4735,4735,7
|
|
20230920,091100,1163795,4735,4735,4735,4735,17
|
|
20230920,091000,1083300,4735,4735,4735,4735,44
|
|
20230920,090900,874960,4735,4735,4735,4735,23
|
|
20230920,090800,766055,4735,4735,4735,4735,0
|
|
20230920,090700,766055,4735,4735,4735,4735,0
|
|
20230920,090600,766055,4735,4735,4735,4735,0
|
|
20230920,090500,766055,4735,4735,4735,4735,23
|
|
20230920,090400,657150,4735,4735,4735,4735,0
|
|
20230920,090300,657150,4735,4730,4735,4730,61
|
|
20230920,090200,368615,4730,4730,4730,4730,1
|
|
20230920,090100,363885,4730,4730,4730,4730,4
|
|
20230920,090000,344965,4730,4725,4735,4725,73
|