611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190800,6423580,4260,4260,4260,4260,455
|
|
20230925,190700,6423580,4260,4260,4260,4260,0
|
|
20230925,190600,6423580,4260,4260,4260,4260,0
|
|
20230925,190500,6423580,4260,4260,4260,4260,0
|
|
20230925,190400,6423580,4260,4260,4260,4260,0
|
|
20230925,190300,6423580,4260,4260,4260,4260,0
|
|
20230925,190200,6423580,4260,4260,4260,4260,0
|
|
20230925,190100,6423580,4260,4260,4260,4260,0
|
|
20230925,190000,6423580,4260,4260,4260,4260,0
|
|
20230925,185900,6423580,4260,4260,4260,4260,0
|
|
20230925,185800,6423580,4260,4260,4260,4260,0
|
|
20230925,185700,6423580,4260,4260,4260,4260,0
|
|
20230925,185600,6423580,4260,4260,4260,4260,0
|
|
20230925,185500,6423580,4260,4260,4260,4260,0
|
|
20230925,185400,6423580,4260,4260,4260,4260,0
|
|
20230925,185300,6423580,4260,4260,4260,4260,0
|
|
20230925,185200,6423580,4260,4260,4260,4260,0
|
|
20230925,185100,6423580,4260,4260,4260,4260,0
|
|
20230925,185000,6423580,4260,4260,4260,4260,0
|
|
20230925,184900,6423580,4260,4260,4260,4260,0
|
|
20230925,184800,6423580,4260,4260,4260,4260,0
|
|
20230925,184700,6423580,4260,4260,4260,4260,0
|
|
20230925,184600,6423580,4260,4260,4260,4260,0
|
|
20230925,184500,6423580,4260,4260,4260,4260,0
|
|
20230925,184400,6423580,4260,4260,4260,4260,0
|
|
20230925,184300,6423580,4260,4260,4260,4260,0
|
|
20230925,184200,6423580,4260,4260,4260,4260,0
|
|
20230925,184100,6423580,4260,4260,4260,4260,0
|
|
20230925,184000,6423580,4260,4260,4260,4260,0
|
|
20230925,183900,6423580,4260,4260,4260,4260,0
|
|
20230925,183800,6423580,4260,4260,4260,4260,455
|
|
20230925,183700,6423580,4260,4260,4260,4260,0
|
|
20230925,183600,6423580,4260,4260,4260,4260,0
|
|
20230925,183500,6423580,4260,4260,4260,4260,0
|
|
20230925,183400,6423580,4260,4260,4260,4260,0
|
|
20230925,183300,6423580,4260,4260,4260,4260,0
|
|
20230925,183200,6423580,4260,4260,4260,4260,0
|
|
20230925,183100,6423580,4260,4260,4260,4260,0
|
|
20230925,183000,6423580,4260,4260,4260,4260,0
|
|
20230925,182900,6423580,4260,4260,4260,4260,0
|
|
20230925,182800,6423580,4260,4260,4260,4260,0
|
|
20230925,182700,6423580,4260,4260,4260,4260,0
|
|
20230925,182600,6423580,4260,4260,4260,4260,0
|
|
20230925,182500,6423580,4260,4260,4260,4260,0
|
|
20230925,182400,6423580,4260,4260,4260,4260,0
|
|
20230925,182300,6423580,4260,4260,4260,4260,0
|
|
20230925,182200,6423580,4260,4260,4260,4260,0
|
|
20230925,182100,6423580,4260,4260,4260,4260,0
|
|
20230925,182000,6423580,4260,4260,4260,4260,0
|
|
20230925,181900,6423580,4260,4260,4260,4260,0
|
|
20230925,181800,6423580,4260,4260,4260,4260,0
|
|
20230925,181700,6423580,4260,4260,4260,4260,0
|
|
20230925,181600,6423580,4260,4260,4260,4260,0
|
|
20230925,181500,6423580,4260,4260,4260,4260,0
|
|
20230925,181400,6423580,4260,4260,4260,4260,0
|
|
20230925,181300,6423580,4260,4260,4260,4260,0
|
|
20230925,181200,6423580,4260,4260,4260,4260,0
|
|
20230925,181100,6423580,4260,4260,4260,4260,0
|
|
20230925,181000,6423580,4260,4260,4260,4260,0
|
|
20230925,180900,6423580,4260,4260,4260,4260,0
|
|
20230925,180800,6423580,4260,4260,4260,4260,455
|
|
20230925,180700,6423580,4260,4260,4260,4260,0
|
|
20230925,180600,6423580,4260,4260,4260,4260,0
|
|
20230925,180500,6423580,4260,4260,4260,4260,0
|
|
20230925,180400,6423580,4260,4260,4260,4260,0
|
|
20230925,180300,6423580,4260,4260,4260,4260,0
|
|
20230925,180200,6423580,4260,4260,4260,4260,0
|
|
20230925,180100,6423580,4260,4260,4260,4260,0
|
|
20230925,180000,6423580,4260,4260,4260,4260,0
|
|
20230925,175900,6423580,4260,4260,4260,4260,0
|
|
20230925,175800,6423580,4260,4260,4260,4260,0
|
|
20230925,175700,6423580,4260,4260,4260,4260,0
|
|
20230925,175600,6423580,4260,4260,4260,4260,0
|
|
20230925,175500,6423580,4260,4260,4260,4260,0
|
|
20230925,175400,6423580,4260,4260,4260,4260,0
|
|
20230925,175300,6423580,4260,4260,4260,4260,0
|
|
20230925,175200,6423580,4260,4260,4260,4260,0
|
|
20230925,175100,6423580,4260,4260,4260,4260,0
|
|
20230925,175000,6423580,4260,4260,4260,4260,0
|
|
20230925,174900,6423580,4260,4260,4260,4260,0
|
|
20230925,174800,6423580,4260,4260,4260,4260,0
|
|
20230925,174700,6423580,4260,4260,4260,4260,0
|
|
20230925,174600,6423580,4260,4260,4260,4260,0
|
|
20230925,174500,6423580,4260,4260,4260,4260,0
|
|
20230925,174400,6423580,4260,4260,4260,4260,0
|
|
20230925,174300,6423580,4260,4260,4260,4260,0
|
|
20230925,174200,6423580,4260,4260,4260,4260,0
|
|
20230925,174100,6423580,4260,4260,4260,4260,0
|
|
20230925,174000,6423580,4260,4260,4260,4260,0
|
|
20230925,173900,6423580,4260,4260,4260,4260,0
|
|
20230925,173800,6423580,4260,4260,4260,4260,455
|
|
20230925,173700,6423580,4260,4260,4260,4260,0
|
|
20230925,173600,6423580,4260,4260,4260,4260,0
|
|
20230925,173500,6423580,4260,4260,4260,4260,0
|
|
20230925,173400,6423580,4260,4260,4260,4260,0
|
|
20230925,173300,6423580,4260,4260,4260,4260,0
|
|
20230925,173200,6423580,4260,4260,4260,4260,0
|
|
20230925,173100,6423580,4260,4260,4260,4260,0
|
|
20230925,173000,6423580,4260,4260,4260,4260,0
|
|
20230925,172900,6423580,4260,4260,4260,4260,0
|
|
20230925,172800,6423580,4260,4260,4260,4260,0
|
|
20230925,172700,6423580,4260,4260,4260,4260,0
|
|
20230925,172600,6423580,4260,4260,4260,4260,0
|
|
20230925,172500,6423580,4260,4260,4260,4260,0
|
|
20230925,172400,6423580,4260,4260,4260,4260,0
|
|
20230925,172300,6423580,4260,4260,4260,4260,0
|
|
20230925,172200,6423580,4260,4260,4260,4260,0
|
|
20230925,172100,6423580,4260,4260,4260,4260,0
|
|
20230925,172000,6423580,4260,4260,4260,4260,0
|
|
20230925,171900,6423580,4260,4260,4260,4260,0
|
|
20230925,171800,6423580,4260,4260,4260,4260,0
|
|
20230925,171700,6423580,4260,4260,4260,4260,0
|
|
20230925,171600,6423580,4260,4260,4260,4260,0
|
|
20230925,171500,6423580,4260,4260,4260,4260,0
|
|
20230925,171400,6423580,4260,4260,4260,4260,0
|
|
20230925,171300,6423580,4260,4260,4260,4260,0
|
|
20230925,171200,6423580,4260,4260,4260,4260,0
|
|
20230925,171100,6423580,4260,4260,4260,4260,0
|
|
20230925,171000,6423580,4260,4260,4260,4260,0
|
|
20230925,170900,6423580,4260,4260,4260,4260,0
|
|
20230925,170800,6423580,4260,4260,4260,4260,455
|
|
20230925,170700,6423580,4260,4260,4260,4260,0
|
|
20230925,170600,6423580,4260,4260,4260,4260,0
|
|
20230925,170500,6423580,4260,4260,4260,4260,0
|
|
20230925,170400,6423580,4260,4260,4260,4260,0
|
|
20230925,170300,6423580,4260,4260,4260,4260,0
|
|
20230925,170200,6423580,4260,4260,4260,4260,0
|
|
20230925,170100,6423580,4260,4260,4260,4260,0
|
|
20230925,170000,6423580,4260,4260,4260,4260,0
|
|
20230925,165900,6423580,4260,4260,4260,4260,0
|
|
20230925,165800,6423580,4260,4260,4260,4260,0
|
|
20230925,165700,6423580,4260,4260,4260,4260,0
|
|
20230925,165600,6423580,4260,4260,4260,4260,0
|
|
20230925,165500,6423580,4260,4260,4260,4260,0
|
|
20230925,165400,6423580,4260,4260,4260,4260,0
|
|
20230925,165300,6423580,4260,4260,4260,4260,0
|
|
20230925,165200,6423580,4260,4260,4260,4260,0
|
|
20230925,165100,6423580,4260,4260,4260,4260,0
|
|
20230925,165000,6423580,4260,4260,4260,4260,0
|
|
20230925,164900,6423580,4260,4260,4260,4260,0
|
|
20230925,164800,6423580,4260,4260,4260,4260,0
|
|
20230925,164700,6423580,4260,4260,4260,4260,0
|
|
20230925,164600,6423580,4260,4260,4260,4260,0
|
|
20230925,164500,6423580,4260,4260,4260,4260,0
|
|
20230925,164400,6423580,4260,4260,4260,4260,0
|
|
20230925,164300,6423580,4260,4260,4260,4260,0
|
|
20230925,164200,6423580,4260,4260,4260,4260,0
|
|
20230925,164100,6423580,4260,4260,4260,4260,0
|
|
20230925,164000,6423580,4260,4260,4260,4260,0
|
|
20230925,163900,6423580,4260,4260,4260,4260,0
|
|
20230925,163800,6423580,4260,4260,4260,4260,455
|
|
20230925,163700,6423580,4260,4260,4260,4260,0
|
|
20230925,163600,6423580,4260,4260,4260,4260,0
|
|
20230925,163500,6423580,4260,4260,4260,4260,0
|
|
20230925,163400,6423580,4260,4260,4260,4260,0
|
|
20230925,163300,6423580,4260,4260,4260,4260,0
|
|
20230925,163200,6423580,4260,4260,4260,4260,0
|
|
20230925,163100,6423580,4260,4260,4260,4260,0
|
|
20230925,163000,6423580,4260,4260,4260,4260,0
|
|
20230925,162900,6423580,4260,4260,4260,4260,0
|
|
20230925,162800,6423580,4260,4260,4260,4260,0
|
|
20230925,162700,6423580,4260,4260,4260,4260,0
|
|
20230925,162600,6423580,4260,4260,4260,4260,0
|
|
20230925,162500,6423580,4260,4260,4260,4260,0
|
|
20230925,162400,6423580,4260,4260,4260,4260,0
|
|
20230925,162300,6423580,4260,4260,4260,4260,0
|
|
20230925,162200,6423580,4260,4260,4260,4260,0
|
|
20230925,162100,6423580,4260,4260,4260,4260,0
|
|
20230925,162000,6423580,4260,4260,4260,4260,0
|
|
20230925,161900,6423580,4260,4260,4260,4260,0
|
|
20230925,161800,6423580,4260,4260,4260,4260,0
|
|
20230925,161700,6423580,4260,4260,4260,4260,0
|
|
20230925,161600,6423580,4260,4260,4260,4260,0
|
|
20230925,161500,6423580,4260,4260,4260,4260,0
|
|
20230925,161400,6423580,4260,4260,4260,4260,0
|
|
20230925,161300,6423580,4260,4260,4260,4260,0
|
|
20230925,161200,6423580,4260,4260,4260,4260,0
|
|
20230925,161100,6423580,4260,4260,4260,4260,0
|
|
20230925,161000,6423580,4260,4260,4260,4260,0
|
|
20230925,160900,6423580,4260,4260,4260,4260,0
|
|
20230925,160800,6423580,4260,4260,4260,4260,455
|
|
20230925,160700,6423580,4260,4260,4260,4260,0
|
|
20230925,160600,6423580,4260,4260,4260,4260,0
|
|
20230925,160500,6423580,4260,4260,4260,4260,0
|
|
20230925,160400,6423580,4260,4260,4260,4260,0
|
|
20230925,160300,6423580,4260,4260,4260,4260,0
|
|
20230925,160200,6423580,4260,4260,4260,4260,0
|
|
20230925,160100,6423580,4260,4260,4260,4260,0
|
|
20230925,160000,6423580,4260,4260,4260,4260,0
|
|
20230925,155900,6423580,4260,4260,4260,4260,0
|
|
20230925,155800,6423580,4260,4260,4260,4260,0
|
|
20230925,155700,6423580,4260,4260,4260,4260,0
|
|
20230925,155600,6423580,4260,4260,4260,4260,0
|
|
20230925,155500,6423580,4260,4260,4260,4260,0
|
|
20230925,155400,6423580,4260,4260,4260,4260,0
|
|
20230925,155300,6423580,4260,4260,4260,4260,0
|
|
20230925,155200,6423580,4260,4260,4260,4260,0
|
|
20230925,155100,6423580,4260,4260,4260,4260,0
|
|
20230925,155000,6423580,4260,4260,4260,4260,0
|
|
20230925,154900,6423580,4260,4260,4260,4260,0
|
|
20230925,154800,6423580,4260,4260,4260,4260,0
|
|
20230925,154700,6423580,4260,4260,4260,4260,0
|
|
20230925,154600,6423580,4260,4260,4260,4260,0
|
|
20230925,154500,6423580,4260,4260,4260,4260,0
|
|
20230925,154400,6423580,4260,4260,4260,4260,0
|
|
20230925,154300,6423580,4260,4260,4260,4260,0
|
|
20230925,154200,6423580,4260,4260,4260,4260,0
|
|
20230925,154100,6423580,4260,4260,4260,4260,0
|
|
20230925,154000,6423580,4260,4260,4260,4260,0
|
|
20230925,153900,6423580,4260,4260,4260,4260,0
|
|
20230925,153800,6423580,4260,4260,4260,4260,455
|
|
20230925,153700,6423580,4260,4260,4260,4260,0
|
|
20230925,153600,6423580,4260,4260,4260,4260,0
|
|
20230925,153500,6423580,4260,4260,4260,4260,0
|
|
20230925,153400,6423580,4260,4260,4260,4260,0
|
|
20230925,153300,6423580,4260,4260,4260,4260,0
|
|
20230925,153200,6423580,4260,4260,4260,4260,0
|
|
20230925,153100,6423580,4260,4260,4260,4260,0
|
|
20230925,153000,6423580,4260,4260,4260,4260,455
|
|
20230925,152900,4485280,4320,4320,4320,4320,0
|
|
20230925,152800,4485280,4320,4320,4320,4320,0
|
|
20230925,152700,4485280,4320,4320,4320,4320,0
|
|
20230925,152600,4485280,4320,4320,4320,4320,0
|
|
20230925,152500,4485280,4320,4320,4320,4320,0
|
|
20230925,152400,4485280,4320,4320,4320,4320,0
|
|
20230925,152300,4485280,4320,4320,4320,4320,0
|
|
20230925,152200,4485280,4320,4320,4320,4320,0
|
|
20230925,152100,4485280,4320,4320,4320,4320,0
|
|
20230925,152000,4485280,4320,4320,4320,4320,0
|
|
20230925,151900,4485280,4320,4310,4320,4310,2
|
|
20230925,151800,4476650,4320,4315,4320,4315,2
|
|
20230925,151700,4468015,4285,4285,4285,4285,0
|
|
20230925,151600,4468015,4285,4285,4285,4285,0
|
|
20230925,151500,4468015,4285,4285,4285,4285,0
|
|
20230925,151400,4468015,4285,4290,4290,4285,17
|
|
20230925,151300,4395160,4320,4320,4320,4320,0
|
|
20230925,151200,4395160,4320,4320,4320,4320,0
|
|
20230925,151100,4395160,4320,4320,4320,4320,0
|
|
20230925,151000,4395160,4320,4320,4320,4320,11
|
|
20230925,150900,4347640,4320,4320,4320,4320,2
|
|
20230925,150800,4339000,4320,4320,4320,4320,0
|
|
20230925,150700,4339000,4320,4320,4320,4320,0
|
|
20230925,150600,4339000,4320,4320,4320,4320,1
|
|
20230925,150500,4334680,4320,4320,4320,4320,0
|
|
20230925,150400,4334680,4320,4320,4320,4320,2
|
|
20230925,150300,4326040,4320,4320,4320,4320,0
|
|
20230925,150200,4326040,4320,4320,4320,4320,0
|
|
20230925,150100,4326040,4320,4320,4320,4320,0
|
|
20230925,150000,4326040,4320,4320,4320,4320,0
|
|
20230925,145900,4326040,4320,4320,4320,4320,7
|
|
20230925,145800,4295800,4290,4290,4290,4290,0
|
|
20230925,145700,4295800,4290,4290,4290,4290,0
|
|
20230925,145600,4295800,4290,4290,4290,4290,0
|
|
20230925,145500,4295800,4290,4290,4290,4290,0
|
|
20230925,145400,4295800,4290,4290,4290,4290,0
|
|
20230925,145300,4295800,4290,4290,4290,4290,0
|
|
20230925,145200,4295800,4290,4290,4290,4290,0
|
|
20230925,145100,4295800,4290,4290,4290,4290,0
|
|
20230925,145000,4295800,4290,4290,4290,4290,0
|
|
20230925,144900,4295800,4290,4290,4290,4290,0
|
|
20230925,144800,4295800,4290,4290,4290,4290,0
|
|
20230925,144700,4295800,4290,4290,4290,4290,0
|
|
20230925,144600,4295800,4290,4290,4290,4290,0
|
|
20230925,144500,4295800,4290,4290,4290,4290,0
|
|
20230925,144400,4295800,4290,4290,4290,4290,0
|
|
20230925,144300,4295800,4290,4290,4290,4290,1
|
|
20230925,144200,4291510,4285,4285,4285,4285,0
|
|
20230925,144100,4291510,4285,4285,4285,4285,0
|
|
20230925,144000,4291510,4285,4285,4285,4285,0
|
|
20230925,143900,4291510,4285,4285,4285,4285,0
|
|
20230925,143800,4291510,4285,4285,4285,4285,0
|
|
20230925,143700,4291510,4285,4285,4285,4285,0
|
|
20230925,143600,4291510,4285,4285,4285,4285,0
|
|
20230925,143500,4291510,4285,4285,4285,4285,0
|
|
20230925,143400,4291510,4285,4285,4285,4285,0
|
|
20230925,143300,4291510,4285,4285,4285,4285,0
|
|
20230925,143200,4291510,4285,4285,4285,4285,0
|
|
20230925,143100,4291510,4285,4285,4285,4285,0
|
|
20230925,143000,4291510,4285,4285,4285,4285,0
|
|
20230925,142900,4291510,4285,4285,4285,4285,0
|
|
20230925,142800,4291510,4285,4285,4285,4285,0
|
|
20230925,142700,4291510,4285,4285,4285,4285,0
|
|
20230925,142600,4291510,4285,4285,4285,4285,0
|
|
20230925,142500,4291510,4285,4285,4285,4285,0
|
|
20230925,142400,4291510,4285,4285,4285,4285,0
|
|
20230925,142300,4291510,4285,4285,4285,4285,0
|
|
20230925,142200,4291510,4285,4285,4285,4285,0
|
|
20230925,142100,4291510,4285,4285,4285,4285,0
|
|
20230925,142000,4291510,4285,4285,4285,4285,0
|
|
20230925,141900,4291510,4285,4285,4285,4285,0
|
|
20230925,141800,4291510,4285,4285,4285,4285,0
|
|
20230925,141700,4291510,4285,4285,4285,4285,0
|
|
20230925,141600,4291510,4285,4285,4285,4285,0
|
|
20230925,141500,4291510,4285,4285,4285,4285,0
|
|
20230925,141400,4291510,4285,4285,4285,4285,0
|
|
20230925,141300,4291510,4285,4285,4285,4285,0
|
|
20230925,141200,4291510,4285,4285,4285,4285,10
|
|
20230925,141100,4248660,4350,4350,4350,4350,0
|
|
20230925,141000,4248660,4350,4350,4350,4350,0
|
|
20230925,140900,4248660,4350,4350,4350,4350,0
|
|
20230925,140800,4248660,4350,4350,4350,4350,0
|
|
20230925,140700,4248660,4350,4350,4350,4350,0
|
|
20230925,140600,4248660,4350,4350,4350,4350,0
|
|
20230925,140500,4248660,4350,4350,4350,4350,0
|
|
20230925,140400,4248660,4350,4350,4350,4350,0
|
|
20230925,140300,4248660,4350,4350,4350,4350,0
|
|
20230925,140200,4248660,4350,4350,4350,4350,0
|
|
20230925,140100,4248660,4350,4350,4350,4350,0
|
|
20230925,140000,4248660,4350,4350,4350,4350,2
|
|
20230925,135900,4239960,4290,4290,4290,4290,0
|
|
20230925,135800,4239960,4290,4290,4290,4290,0
|
|
20230925,135700,4239960,4290,4290,4290,4290,0
|
|
20230925,135600,4239960,4290,4290,4290,4290,0
|
|
20230925,135500,4239960,4290,4290,4290,4290,0
|
|
20230925,135400,4239960,4290,4290,4290,4290,0
|
|
20230925,135300,4239960,4290,4290,4290,4290,0
|
|
20230925,135200,4239960,4290,4290,4290,4290,0
|
|
20230925,135100,4239960,4290,4290,4290,4290,0
|
|
20230925,135000,4239960,4290,4290,4290,4290,0
|
|
20230925,134900,4239960,4290,4290,4290,4290,0
|
|
20230925,134800,4239960,4290,4290,4290,4290,4
|
|
20230925,134700,4222800,4290,4290,4290,4290,0
|
|
20230925,134600,4222800,4290,4290,4290,4290,0
|
|
20230925,134500,4222800,4290,4290,4290,4290,0
|
|
20230925,134400,4222800,4290,4290,4290,4290,0
|
|
20230925,134300,4222800,4290,4290,4290,4290,1
|
|
20230925,134200,4218510,4295,4300,4300,4295,7
|
|
20230925,134100,4188415,4315,4315,4315,4315,19
|
|
20230925,134000,4106430,4315,4315,4315,4315,0
|
|
20230925,133900,4106430,4315,4315,4315,4315,81
|
|
20230925,133800,3756915,4315,4315,4315,4315,0
|
|
20230925,133700,3756915,4315,4315,4315,4315,0
|
|
20230925,133600,3756915,4315,4315,4315,4315,0
|
|
20230925,133500,3756915,4315,4315,4315,4315,0
|
|
20230925,133400,3756915,4315,4315,4315,4315,0
|
|
20230925,133300,3756915,4315,4315,4315,4315,0
|
|
20230925,133200,3756915,4315,4315,4315,4315,0
|
|
20230925,133100,3756915,4315,4315,4315,4315,0
|
|
20230925,133000,3756915,4315,4315,4315,4315,0
|
|
20230925,132900,3756915,4315,4315,4315,4315,0
|
|
20230925,132800,3756915,4315,4315,4315,4315,0
|
|
20230925,132700,3756915,4315,4315,4315,4315,0
|
|
20230925,132600,3756915,4315,4315,4315,4315,0
|
|
20230925,132500,3756915,4315,4315,4315,4315,0
|
|
20230925,132400,3756915,4315,4315,4315,4315,0
|
|
20230925,132300,3756915,4315,4315,4315,4315,0
|
|
20230925,132200,3756915,4315,4315,4315,4315,0
|
|
20230925,132100,3756915,4315,4315,4315,4315,0
|
|
20230925,132000,3756915,4315,4315,4315,4315,0
|
|
20230925,131900,3756915,4315,4315,4315,4315,0
|
|
20230925,131800,3756915,4315,4315,4315,4315,0
|
|
20230925,131700,3756915,4315,4315,4315,4315,0
|
|
20230925,131600,3756915,4315,4315,4315,4315,0
|
|
20230925,131500,3756915,4315,4315,4315,4315,0
|
|
20230925,131400,3756915,4315,4315,4315,4315,0
|
|
20230925,131300,3756915,4315,4315,4315,4315,10
|
|
20230925,131200,3713765,4315,4315,4315,4315,0
|
|
20230925,131100,3713765,4315,4315,4315,4315,0
|
|
20230925,131000,3713765,4315,4315,4315,4315,0
|
|
20230925,130900,3713765,4315,4315,4315,4315,0
|
|
20230925,130800,3713765,4315,4315,4315,4315,0
|
|
20230925,130700,3713765,4315,4315,4315,4315,0
|
|
20230925,130600,3713765,4315,4315,4315,4315,0
|
|
20230925,130500,3713765,4315,4315,4315,4315,0
|
|
20230925,130400,3713765,4315,4315,4315,4315,0
|
|
20230925,130300,3713765,4315,4315,4315,4315,0
|
|
20230925,130200,3713765,4315,4315,4315,4315,5
|
|
20230925,130100,3692190,4310,4310,4310,4310,0
|
|
20230925,130000,3692190,4310,4310,4310,4310,0
|
|
20230925,125900,3692190,4310,4310,4310,4310,0
|
|
20230925,125800,3692190,4310,4310,4310,4310,0
|
|
20230925,125700,3692190,4310,4310,4310,4310,0
|
|
20230925,125600,3692190,4310,4310,4310,4310,0
|
|
20230925,125500,3692190,4310,4310,4310,4310,0
|
|
20230925,125400,3692190,4310,4310,4310,4310,0
|
|
20230925,125300,3692190,4310,4310,4310,4310,0
|
|
20230925,125200,3692190,4310,4310,4310,4310,4
|
|
20230925,125100,3674950,4305,4305,4305,4305,0
|
|
20230925,125000,3674950,4305,4305,4305,4305,2
|
|
20230925,124900,3666340,4305,4305,4305,4305,0
|
|
20230925,124800,3666340,4305,4305,4305,4305,0
|
|
20230925,124700,3666340,4305,4305,4305,4305,0
|
|
20230925,124600,3666340,4305,4305,4305,4305,0
|
|
20230925,124500,3666340,4305,4305,4305,4305,0
|
|
20230925,124400,3666340,4305,4305,4305,4305,0
|
|
20230925,124300,3666340,4305,4305,4305,4305,0
|
|
20230925,124200,3666340,4305,4305,4305,4305,4
|
|
20230925,124100,3649120,4305,4305,4305,4305,9
|
|
20230925,124000,3610375,4305,4305,4305,4305,0
|
|
20230925,123900,3610375,4305,4305,4305,4305,0
|
|
20230925,123800,3610375,4305,4305,4305,4305,0
|
|
20230925,123700,3610375,4305,4305,4305,4305,0
|
|
20230925,123600,3610375,4305,4305,4305,4305,0
|
|
20230925,123500,3610375,4305,4305,4305,4305,0
|
|
20230925,123400,3610375,4305,4305,4305,4305,0
|
|
20230925,123300,3610375,4305,4305,4305,4305,0
|
|
20230925,123200,3610375,4305,4305,4305,4305,0
|
|
20230925,123100,3610375,4305,4305,4305,4305,0
|
|
20230925,123000,3610375,4305,4305,4305,4305,0
|
|
20230925,122900,3610375,4305,4305,4305,4305,0
|
|
20230925,122800,3610375,4305,4260,4305,4260,2
|
|
20230925,122700,3601810,4255,4255,4255,4255,0
|
|
20230925,122600,3601810,4255,4255,4255,4255,0
|
|
20230925,122500,3601810,4255,4255,4255,4255,0
|
|
20230925,122400,3601810,4255,4255,4255,4255,0
|
|
20230925,122300,3601810,4255,4255,4255,4255,0
|
|
20230925,122200,3601810,4255,4255,4255,4255,0
|
|
20230925,122100,3601810,4255,4255,4255,4255,0
|
|
20230925,122000,3601810,4255,4255,4255,4255,0
|
|
20230925,121900,3601810,4255,4255,4255,4255,0
|
|
20230925,121800,3601810,4255,4255,4255,4255,0
|
|
20230925,121700,3601810,4255,4255,4255,4255,0
|
|
20230925,121600,3601810,4255,4255,4255,4255,0
|
|
20230925,121500,3601810,4255,4255,4255,4255,0
|
|
20230925,121400,3601810,4255,4300,4300,4255,110
|
|
20230925,121300,3132485,4305,4305,4305,4305,94
|
|
20230925,121200,2727815,4315,4315,4315,4315,11
|
|
20230925,121100,2680350,4315,4315,4315,4315,0
|
|
20230925,121000,2680350,4315,4315,4315,4315,0
|
|
20230925,120900,2680350,4315,4315,4315,4315,0
|
|
20230925,120800,2680350,4315,4315,4315,4315,0
|
|
20230925,120700,2680350,4315,4315,4315,4315,0
|
|
20230925,120600,2680350,4315,4315,4315,4315,0
|
|
20230925,120500,2680350,4315,4315,4315,4315,26
|
|
20230925,120400,2568160,4315,4315,4315,4315,0
|
|
20230925,120300,2568160,4315,4315,4315,4315,0
|
|
20230925,120200,2568160,4315,4350,4350,4315,75
|
|
20230925,120100,2244500,4315,4315,4315,4315,0
|
|
20230925,120000,2244500,4315,4315,4315,4315,0
|
|
20230925,115900,2244500,4315,4315,4315,4315,0
|
|
20230925,115800,2244500,4315,4315,4315,4315,0
|
|
20230925,115700,2244500,4315,4315,4315,4315,0
|
|
20230925,115600,2244500,4315,4315,4315,4315,0
|
|
20230925,115500,2244500,4315,4315,4315,4315,1
|
|
20230925,115400,2240185,4350,4350,4350,4350,0
|
|
20230925,115300,2240185,4350,4350,4350,4350,0
|
|
20230925,115200,2240185,4350,4350,4350,4350,0
|
|
20230925,115100,2240185,4350,4350,4350,4350,0
|
|
20230925,115000,2240185,4350,4350,4350,4350,0
|
|
20230925,114900,2240185,4350,4350,4350,4350,0
|
|
20230925,114800,2240185,4350,4350,4350,4350,0
|
|
20230925,114700,2240185,4350,4350,4350,4350,0
|
|
20230925,114600,2240185,4350,4350,4350,4350,0
|
|
20230925,114500,2240185,4350,4350,4350,4350,0
|
|
20230925,114400,2240185,4350,4350,4350,4350,0
|
|
20230925,114300,2240185,4350,4350,4350,4350,0
|
|
20230925,114200,2240185,4350,4350,4350,4350,0
|
|
20230925,114100,2240185,4350,4350,4350,4350,0
|
|
20230925,114000,2240185,4350,4350,4350,4350,1
|
|
20230925,113900,2235835,4315,4315,4315,4315,0
|
|
20230925,113800,2235835,4315,4315,4315,4315,0
|
|
20230925,113700,2235835,4315,4315,4315,4315,0
|
|
20230925,113600,2235835,4315,4315,4315,4315,0
|
|
20230925,113500,2235835,4315,4315,4315,4315,0
|
|
20230925,113400,2235835,4315,4315,4315,4315,10
|
|
20230925,113300,2192685,4350,4350,4350,4350,0
|
|
20230925,113200,2192685,4350,4350,4350,4350,0
|
|
20230925,113100,2192685,4350,4350,4350,4350,0
|
|
20230925,113000,2192685,4350,4350,4350,4350,0
|
|
20230925,112900,2192685,4350,4350,4350,4350,0
|
|
20230925,112800,2192685,4350,4350,4350,4350,0
|
|
20230925,112700,2192685,4350,4350,4350,4350,0
|
|
20230925,112600,2192685,4350,4350,4350,4350,0
|
|
20230925,112500,2192685,4350,4350,4350,4350,0
|
|
20230925,112400,2192685,4350,4350,4350,4350,0
|
|
20230925,112300,2192685,4350,4350,4350,4350,0
|
|
20230925,112200,2192685,4350,4350,4350,4350,0
|
|
20230925,112100,2192685,4350,4350,4350,4350,0
|
|
20230925,112000,2192685,4350,4350,4350,4350,0
|
|
20230925,111900,2192685,4350,4350,4350,4350,0
|
|
20230925,111800,2192685,4350,4350,4350,4350,0
|
|
20230925,111700,2192685,4350,4350,4350,4350,0
|
|
20230925,111600,2192685,4350,4350,4350,4350,1
|
|
20230925,111500,2188335,4350,4350,4350,4350,0
|
|
20230925,111400,2188335,4350,4350,4350,4350,0
|
|
20230925,111300,2188335,4350,4350,4350,4350,0
|
|
20230925,111200,2188335,4350,4350,4350,4350,0
|
|
20230925,111100,2188335,4350,4350,4350,4350,0
|
|
20230925,111000,2188335,4350,4350,4350,4350,0
|
|
20230925,110900,2188335,4350,4350,4350,4350,0
|
|
20230925,110800,2188335,4350,4350,4350,4350,0
|
|
20230925,110700,2188335,4350,4350,4350,4350,0
|
|
20230925,110600,2188335,4350,4350,4350,4350,0
|
|
20230925,110500,2188335,4350,4350,4350,4350,0
|
|
20230925,110400,2188335,4350,4350,4350,4350,0
|
|
20230925,110300,2188335,4350,4350,4350,4350,0
|
|
20230925,110200,2188335,4350,4350,4350,4350,0
|
|
20230925,110100,2188335,4350,4350,4350,4350,0
|
|
20230925,110000,2188335,4350,4350,4350,4350,0
|
|
20230925,105900,2188335,4350,4350,4350,4350,0
|
|
20230925,105800,2188335,4350,4350,4350,4350,0
|
|
20230925,105700,2188335,4350,4350,4350,4350,1
|
|
20230925,105600,2183985,4315,4315,4315,4315,0
|
|
20230925,105500,2183985,4315,4315,4315,4315,0
|
|
20230925,105400,2183985,4315,4315,4315,4315,0
|
|
20230925,105300,2183985,4315,4315,4315,4315,23
|
|
20230925,105200,2084740,4315,4315,4315,4315,0
|
|
20230925,105100,2084740,4315,4315,4315,4315,0
|
|
20230925,105000,2084740,4315,4315,4315,4315,0
|
|
20230925,104900,2084740,4315,4315,4315,4315,0
|
|
20230925,104800,2084740,4315,4315,4315,4315,0
|
|
20230925,104700,2084740,4315,4315,4315,4315,42
|
|
20230925,104600,1903510,4315,4315,4315,4315,0
|
|
20230925,104500,1903510,4315,4315,4315,4315,0
|
|
20230925,104400,1903510,4315,4315,4315,4315,0
|
|
20230925,104300,1903510,4315,4315,4315,4315,0
|
|
20230925,104200,1903510,4315,4315,4315,4315,0
|
|
20230925,104100,1903510,4315,4315,4315,4315,0
|
|
20230925,104000,1903510,4315,4315,4315,4315,0
|
|
20230925,103900,1903510,4315,4315,4315,4315,0
|
|
20230925,103800,1903510,4315,4315,4315,4315,0
|
|
20230925,103700,1903510,4315,4315,4315,4315,0
|
|
20230925,103600,1903510,4315,4315,4315,4315,0
|
|
20230925,103500,1903510,4315,4315,4315,4315,0
|
|
20230925,103400,1903510,4315,4315,4315,4315,0
|
|
20230925,103300,1903510,4315,4315,4315,4315,0
|
|
20230925,103200,1903510,4315,4315,4315,4315,0
|
|
20230925,103100,1903510,4315,4315,4315,4315,40
|
|
20230925,103000,1730910,4350,4350,4350,4350,0
|
|
20230925,102900,1730910,4350,4350,4350,4350,0
|
|
20230925,102800,1730910,4350,4350,4350,4350,0
|
|
20230925,102700,1730910,4350,4350,4350,4350,0
|
|
20230925,102600,1730910,4350,4350,4350,4350,0
|
|
20230925,102500,1730910,4350,4350,4350,4350,0
|
|
20230925,102400,1730910,4350,4350,4350,4350,0
|
|
20230925,102300,1730910,4350,4350,4350,4350,0
|
|
20230925,102200,1730910,4350,4350,4350,4350,0
|
|
20230925,102100,1730910,4350,4350,4350,4350,0
|
|
20230925,102000,1730910,4350,4350,4350,4350,0
|
|
20230925,101900,1730910,4350,4350,4350,4350,0
|
|
20230925,101800,1730910,4350,4350,4350,4350,30
|
|
20230925,101700,1600410,4350,4350,4350,4350,0
|
|
20230925,101600,1600410,4350,4350,4350,4350,0
|
|
20230925,101500,1600410,4350,4350,4350,4350,1
|
|
20230925,101400,1596060,4315,4315,4315,4315,0
|
|
20230925,101300,1596060,4315,4315,4315,4315,0
|
|
20230925,101200,1596060,4315,4315,4315,4315,0
|
|
20230925,101100,1596060,4315,4315,4315,4315,0
|
|
20230925,101000,1596060,4315,4315,4315,4315,10
|
|
20230925,100900,1552910,4350,4350,4350,4350,15
|
|
20230925,100800,1487660,4350,4350,4350,4350,0
|
|
20230925,100700,1487660,4350,4350,4350,4350,0
|
|
20230925,100600,1487660,4350,4350,4350,4350,0
|
|
20230925,100500,1487660,4350,4350,4350,4350,0
|
|
20230925,100400,1487660,4350,4350,4350,4350,0
|
|
20230925,100300,1487660,4350,4350,4350,4350,0
|
|
20230925,100200,1487660,4350,4350,4350,4350,0
|
|
20230925,100100,1487660,4350,4350,4350,4350,100
|
|
20230925,100000,1052660,4350,4350,4350,4350,0
|
|
20230925,095900,1052660,4350,4350,4350,4350,0
|
|
20230925,095800,1052660,4350,4350,4350,4350,0
|
|
20230925,095700,1052660,4350,4350,4350,4350,0
|
|
20230925,095600,1052660,4350,4350,4350,4350,0
|
|
20230925,095500,1052660,4350,4350,4350,4350,0
|
|
20230925,095400,1052660,4350,4350,4350,4350,0
|
|
20230925,095300,1052660,4350,4350,4350,4350,0
|
|
20230925,095200,1052660,4350,4350,4350,4350,1
|
|
20230925,095100,1048310,4350,4350,4350,4350,0
|
|
20230925,095000,1048310,4350,4350,4350,4350,0
|
|
20230925,094900,1048310,4350,4350,4350,4350,0
|
|
20230925,094800,1048310,4350,4350,4350,4350,0
|
|
20230925,094700,1048310,4350,4350,4350,4350,0
|
|
20230925,094600,1048310,4350,4350,4350,4350,0
|
|
20230925,094500,1048310,4350,4350,4350,4350,0
|
|
20230925,094400,1048310,4350,4350,4350,4350,0
|
|
20230925,094300,1048310,4350,4350,4350,4350,0
|
|
20230925,094200,1048310,4350,4350,4350,4350,0
|
|
20230925,094100,1048310,4350,4350,4350,4350,0
|
|
20230925,094000,1048310,4350,4350,4350,4350,0
|
|
20230925,093900,1048310,4350,4350,4350,4350,0
|
|
20230925,093800,1048310,4350,4350,4350,4350,1
|
|
20230925,093700,1043960,4350,4350,4350,4350,0
|
|
20230925,093600,1043960,4350,4350,4350,4350,0
|
|
20230925,093500,1043960,4350,4350,4350,4350,0
|
|
20230925,093400,1043960,4350,4350,4350,4350,0
|
|
20230925,093300,1043960,4350,4350,4350,4350,0
|
|
20230925,093200,1043960,4350,4350,4350,4350,0
|
|
20230925,093100,1043960,4350,4350,4350,4350,0
|
|
20230925,093000,1043960,4350,4350,4350,4350,0
|
|
20230925,092900,1043960,4350,4350,4350,4350,0
|
|
20230925,092800,1043960,4350,4350,4350,4350,0
|
|
20230925,092700,1043960,4350,4350,4350,4350,0
|
|
20230925,092600,1043960,4350,4350,4350,4350,0
|
|
20230925,092500,1043960,4350,4350,4350,4350,0
|
|
20230925,092400,1043960,4350,4350,4350,4350,0
|
|
20230925,092300,1043960,4350,4350,4350,4350,0
|
|
20230925,092200,1043960,4350,4350,4350,4350,0
|
|
20230925,092100,1043960,4350,4350,4350,4350,0
|
|
20230925,092000,1043960,4350,4350,4350,4350,0
|
|
20230925,091900,1043960,4350,4350,4350,4350,0
|
|
20230925,091800,1043960,4350,4350,4350,4350,0
|
|
20230925,091700,1043960,4350,4350,4350,4350,0
|
|
20230925,091600,1043960,4350,4350,4350,4350,0
|
|
20230925,091500,1043960,4350,4350,4350,4350,0
|
|
20230925,091400,1043960,4350,4345,4350,4345,229
|
|
20230925,091300,47820,4350,4350,4350,4350,0
|
|
20230925,091200,47820,4350,4350,4350,4350,0
|
|
20230925,091100,47820,4350,4350,4350,4350,0
|
|
20230925,091000,47820,4350,4350,4350,4350,0
|
|
20230925,090900,47820,4350,4350,4350,4350,0
|
|
20230925,090800,47820,4350,4350,4350,4350,0
|
|
20230925,090700,47820,4350,4350,4350,4350,0
|
|
20230925,090600,47820,4350,4350,4350,4350,0
|
|
20230925,090500,47820,4350,4350,4350,4350,0
|
|
20230925,090400,47820,4350,4350,4350,4350,0
|
|
20230925,090300,47820,4350,4350,4350,4350,0
|
|
20230925,090200,47820,4350,4350,4350,4350,0
|
|
20230925,090100,47820,4350,4345,4350,4345,11
|
|
20230925,090000,0,4350,4350,4350,4350,0
|