626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192300,86208160,4125,4125,4125,4125,368
|
|
20230922,192200,86208160,4125,4125,4125,4125,0
|
|
20230922,192100,86208160,4125,4125,4125,4125,0
|
|
20230922,192000,86208160,4125,4125,4125,4125,0
|
|
20230922,191900,86208160,4125,4125,4125,4125,0
|
|
20230922,191800,86208160,4125,4125,4125,4125,0
|
|
20230922,191700,86208160,4125,4125,4125,4125,0
|
|
20230922,191600,86208160,4125,4125,4125,4125,0
|
|
20230922,191500,86208160,4125,4125,4125,4125,0
|
|
20230922,191400,86208160,4125,4125,4125,4125,0
|
|
20230922,191300,86208160,4125,4125,4125,4125,0
|
|
20230922,191200,86208160,4125,4125,4125,4125,0
|
|
20230922,191100,86208160,4125,4125,4125,4125,0
|
|
20230922,191000,86208160,4125,4125,4125,4125,0
|
|
20230922,190900,86208160,4125,4125,4125,4125,0
|
|
20230922,190800,86208160,4125,4125,4125,4125,0
|
|
20230922,190700,86208160,4125,4125,4125,4125,0
|
|
20230922,190600,86208160,4125,4125,4125,4125,0
|
|
20230922,190500,86208160,4125,4125,4125,4125,0
|
|
20230922,190400,86208160,4125,4125,4125,4125,0
|
|
20230922,190300,86208160,4125,4125,4125,4125,0
|
|
20230922,190200,86208160,4125,4125,4125,4125,0
|
|
20230922,190100,86208160,4125,4125,4125,4125,0
|
|
20230922,190000,86208160,4125,4125,4125,4125,0
|
|
20230922,185900,86208160,4125,4125,4125,4125,0
|
|
20230922,185800,86208160,4125,4125,4125,4125,0
|
|
20230922,185700,86208160,4125,4125,4125,4125,0
|
|
20230922,185600,86208160,4125,4125,4125,4125,0
|
|
20230922,185500,86208160,4125,4125,4125,4125,0
|
|
20230922,185400,86208160,4125,4125,4125,4125,0
|
|
20230922,185300,86208160,4125,4125,4125,4125,368
|
|
20230922,185200,86208160,4125,4125,4125,4125,0
|
|
20230922,185100,86208160,4125,4125,4125,4125,0
|
|
20230922,185000,86208160,4125,4125,4125,4125,0
|
|
20230922,184900,86208160,4125,4125,4125,4125,0
|
|
20230922,184800,86208160,4125,4125,4125,4125,0
|
|
20230922,184700,86208160,4125,4125,4125,4125,0
|
|
20230922,184600,86208160,4125,4125,4125,4125,0
|
|
20230922,184500,86208160,4125,4125,4125,4125,0
|
|
20230922,184400,86208160,4125,4125,4125,4125,0
|
|
20230922,184300,86208160,4125,4125,4125,4125,0
|
|
20230922,184200,86208160,4125,4125,4125,4125,0
|
|
20230922,184100,86208160,4125,4125,4125,4125,0
|
|
20230922,184000,86208160,4125,4125,4125,4125,0
|
|
20230922,183900,86208160,4125,4125,4125,4125,0
|
|
20230922,183800,86208160,4125,4125,4125,4125,0
|
|
20230922,183700,86208160,4125,4125,4125,4125,0
|
|
20230922,183600,86208160,4125,4125,4125,4125,0
|
|
20230922,183500,86208160,4125,4125,4125,4125,0
|
|
20230922,183400,86208160,4125,4125,4125,4125,0
|
|
20230922,183300,86208160,4125,4125,4125,4125,0
|
|
20230922,183200,86208160,4125,4125,4125,4125,0
|
|
20230922,183100,86208160,4125,4125,4125,4125,0
|
|
20230922,183000,86208160,4125,4125,4125,4125,0
|
|
20230922,182900,86208160,4125,4125,4125,4125,0
|
|
20230922,182800,86208160,4125,4125,4125,4125,0
|
|
20230922,182700,86208160,4125,4125,4125,4125,0
|
|
20230922,182600,86208160,4125,4125,4125,4125,0
|
|
20230922,182500,86208160,4125,4125,4125,4125,0
|
|
20230922,182400,86208160,4125,4125,4125,4125,0
|
|
20230922,182300,86208160,4125,4125,4125,4125,368
|
|
20230922,182200,86208160,4125,4125,4125,4125,0
|
|
20230922,182100,86208160,4125,4125,4125,4125,0
|
|
20230922,182000,86208160,4125,4125,4125,4125,0
|
|
20230922,181900,86208160,4125,4125,4125,4125,0
|
|
20230922,181800,86208160,4125,4125,4125,4125,0
|
|
20230922,181700,86208160,4125,4125,4125,4125,0
|
|
20230922,181600,86208160,4125,4125,4125,4125,0
|
|
20230922,181500,86208160,4125,4125,4125,4125,0
|
|
20230922,181400,86208160,4125,4125,4125,4125,0
|
|
20230922,181300,86208160,4125,4125,4125,4125,0
|
|
20230922,181200,86208160,4125,4125,4125,4125,0
|
|
20230922,181100,86208160,4125,4125,4125,4125,0
|
|
20230922,181000,86208160,4125,4125,4125,4125,0
|
|
20230922,180900,86208160,4125,4125,4125,4125,0
|
|
20230922,180800,86208160,4125,4125,4125,4125,0
|
|
20230922,180700,86208160,4125,4125,4125,4125,0
|
|
20230922,180600,86208160,4125,4125,4125,4125,0
|
|
20230922,180500,86208160,4125,4125,4125,4125,0
|
|
20230922,180400,86208160,4125,4125,4125,4125,0
|
|
20230922,180300,86208160,4125,4125,4125,4125,0
|
|
20230922,180200,86208160,4125,4125,4125,4125,0
|
|
20230922,180100,86208160,4125,4125,4125,4125,0
|
|
20230922,180000,86208160,4125,4125,4125,4125,0
|
|
20230922,175900,86208160,4125,4125,4125,4125,0
|
|
20230922,175800,86208160,4125,4125,4125,4125,0
|
|
20230922,175700,86208160,4125,4125,4125,4125,0
|
|
20230922,175600,86208160,4125,4125,4125,4125,0
|
|
20230922,175500,86208160,4125,4125,4125,4125,0
|
|
20230922,175400,86208160,4125,4125,4125,4125,0
|
|
20230922,175300,86208160,4125,4125,4125,4125,368
|
|
20230922,175200,86208160,4125,4125,4125,4125,0
|
|
20230922,175100,86208160,4125,4125,4125,4125,0
|
|
20230922,175000,86208160,4125,4125,4125,4125,0
|
|
20230922,174900,86208160,4125,4125,4125,4125,0
|
|
20230922,174800,86208160,4125,4125,4125,4125,0
|
|
20230922,174700,86208160,4125,4125,4125,4125,0
|
|
20230922,174600,86208160,4125,4125,4125,4125,0
|
|
20230922,174500,86208160,4125,4125,4125,4125,0
|
|
20230922,174400,86208160,4125,4125,4125,4125,0
|
|
20230922,174300,86208160,4125,4125,4125,4125,0
|
|
20230922,174200,86208160,4125,4125,4125,4125,0
|
|
20230922,174100,86208160,4125,4125,4125,4125,0
|
|
20230922,174000,86208160,4125,4125,4125,4125,0
|
|
20230922,173900,86208160,4125,4125,4125,4125,0
|
|
20230922,173800,86208160,4125,4125,4125,4125,0
|
|
20230922,173700,86208160,4125,4125,4125,4125,0
|
|
20230922,173600,86208160,4125,4125,4125,4125,0
|
|
20230922,173500,86208160,4125,4125,4125,4125,0
|
|
20230922,173400,86208160,4125,4125,4125,4125,0
|
|
20230922,173300,86208160,4125,4125,4125,4125,0
|
|
20230922,173200,86208160,4125,4125,4125,4125,0
|
|
20230922,173100,86208160,4125,4125,4125,4125,0
|
|
20230922,173000,86208160,4125,4125,4125,4125,0
|
|
20230922,172900,86208160,4125,4125,4125,4125,0
|
|
20230922,172800,86208160,4125,4125,4125,4125,0
|
|
20230922,172700,86208160,4125,4125,4125,4125,0
|
|
20230922,172600,86208160,4125,4125,4125,4125,0
|
|
20230922,172500,86208160,4125,4125,4125,4125,0
|
|
20230922,172400,86208160,4125,4125,4125,4125,0
|
|
20230922,172300,86208160,4125,4125,4125,4125,368
|
|
20230922,172200,86208160,4125,4125,4125,4125,0
|
|
20230922,172100,86208160,4125,4125,4125,4125,0
|
|
20230922,172000,86208160,4125,4125,4125,4125,0
|
|
20230922,171900,86208160,4125,4125,4125,4125,0
|
|
20230922,171800,86208160,4125,4125,4125,4125,0
|
|
20230922,171700,86208160,4125,4125,4125,4125,0
|
|
20230922,171600,86208160,4125,4125,4125,4125,0
|
|
20230922,171500,86208160,4125,4125,4125,4125,0
|
|
20230922,171400,86208160,4125,4125,4125,4125,0
|
|
20230922,171300,86208160,4125,4125,4125,4125,0
|
|
20230922,171200,86208160,4125,4125,4125,4125,0
|
|
20230922,171100,86208160,4125,4125,4125,4125,0
|
|
20230922,171000,86208160,4125,4125,4125,4125,0
|
|
20230922,170900,86208160,4125,4125,4125,4125,0
|
|
20230922,170800,86208160,4125,4125,4125,4125,0
|
|
20230922,170700,86208160,4125,4125,4125,4125,0
|
|
20230922,170600,86208160,4125,4125,4125,4125,0
|
|
20230922,170500,86208160,4125,4125,4125,4125,0
|
|
20230922,170400,86208160,4125,4125,4125,4125,0
|
|
20230922,170300,86208160,4125,4125,4125,4125,0
|
|
20230922,170200,86208160,4125,4125,4125,4125,0
|
|
20230922,170100,86208160,4125,4125,4125,4125,0
|
|
20230922,170000,86208160,4125,4125,4125,4125,0
|
|
20230922,165900,86208160,4125,4125,4125,4125,0
|
|
20230922,165800,86208160,4125,4125,4125,4125,0
|
|
20230922,165700,86208160,4125,4125,4125,4125,0
|
|
20230922,165600,86208160,4125,4125,4125,4125,0
|
|
20230922,165500,86208160,4125,4125,4125,4125,0
|
|
20230922,165400,86208160,4125,4125,4125,4125,0
|
|
20230922,165300,86208160,4125,4125,4125,4125,368
|
|
20230922,165200,86208160,4125,4125,4125,4125,0
|
|
20230922,165100,86208160,4125,4125,4125,4125,0
|
|
20230922,165000,86208160,4125,4125,4125,4125,0
|
|
20230922,164900,86208160,4125,4125,4125,4125,0
|
|
20230922,164800,86208160,4125,4125,4125,4125,0
|
|
20230922,164700,86208160,4125,4125,4125,4125,0
|
|
20230922,164600,86208160,4125,4125,4125,4125,0
|
|
20230922,164500,86208160,4125,4125,4125,4125,0
|
|
20230922,164400,86208160,4125,4125,4125,4125,0
|
|
20230922,164300,86208160,4125,4125,4125,4125,0
|
|
20230922,164200,86208160,4125,4125,4125,4125,0
|
|
20230922,164100,86208160,4125,4125,4125,4125,0
|
|
20230922,164000,86208160,4125,4125,4125,4125,0
|
|
20230922,163900,86208160,4125,4125,4125,4125,0
|
|
20230922,163800,86208160,4125,4125,4125,4125,0
|
|
20230922,163700,86208160,4125,4125,4125,4125,0
|
|
20230922,163600,86208160,4125,4125,4125,4125,0
|
|
20230922,163500,86208160,4125,4125,4125,4125,0
|
|
20230922,163400,86208160,4125,4125,4125,4125,0
|
|
20230922,163300,86208160,4125,4125,4125,4125,0
|
|
20230922,163200,86208160,4125,4125,4125,4125,0
|
|
20230922,163100,86208160,4125,4125,4125,4125,0
|
|
20230922,163000,86208160,4125,4125,4125,4125,0
|
|
20230922,162900,86208160,4125,4125,4125,4125,0
|
|
20230922,162800,86208160,4125,4125,4125,4125,0
|
|
20230922,162700,86208160,4125,4125,4125,4125,0
|
|
20230922,162600,86208160,4125,4125,4125,4125,0
|
|
20230922,162500,86208160,4125,4125,4125,4125,0
|
|
20230922,162400,86208160,4125,4125,4125,4125,0
|
|
20230922,162300,86208160,4125,4125,4125,4125,368
|
|
20230922,162200,86208160,4125,4125,4125,4125,0
|
|
20230922,162100,86208160,4125,4125,4125,4125,0
|
|
20230922,162000,86208160,4125,4125,4125,4125,0
|
|
20230922,161900,86208160,4125,4125,4125,4125,0
|
|
20230922,161800,86208160,4125,4125,4125,4125,0
|
|
20230922,161700,86208160,4125,4125,4125,4125,0
|
|
20230922,161600,86208160,4125,4125,4125,4125,0
|
|
20230922,161500,86208160,4125,4125,4125,4125,0
|
|
20230922,161400,86208160,4125,4125,4125,4125,0
|
|
20230922,161300,86208160,4125,4125,4125,4125,0
|
|
20230922,161200,86208160,4125,4125,4125,4125,0
|
|
20230922,161100,86208160,4125,4125,4125,4125,0
|
|
20230922,161000,86208160,4125,4125,4125,4125,0
|
|
20230922,160900,86208160,4125,4125,4125,4125,0
|
|
20230922,160800,86208160,4125,4125,4125,4125,0
|
|
20230922,160700,86208160,4125,4125,4125,4125,0
|
|
20230922,160600,86208160,4125,4125,4125,4125,0
|
|
20230922,160500,86208160,4125,4125,4125,4125,0
|
|
20230922,160400,86208160,4125,4125,4125,4125,0
|
|
20230922,160300,86208160,4125,4125,4125,4125,0
|
|
20230922,160200,86208160,4125,4125,4125,4125,0
|
|
20230922,160100,86208160,4125,4125,4125,4125,0
|
|
20230922,160000,86208160,4125,4125,4125,4125,0
|
|
20230922,155900,86208160,4125,4125,4125,4125,0
|
|
20230922,155800,86208160,4125,4125,4125,4125,0
|
|
20230922,155700,86208160,4125,4125,4125,4125,0
|
|
20230922,155600,86208160,4125,4125,4125,4125,0
|
|
20230922,155500,86208160,4125,4125,4125,4125,0
|
|
20230922,155400,86208160,4125,4125,4125,4125,0
|
|
20230922,155300,86208160,4125,4125,4125,4125,368
|
|
20230922,155200,86208160,4125,4125,4125,4125,0
|
|
20230922,155100,86208160,4125,4125,4125,4125,0
|
|
20230922,155000,86208160,4125,4125,4125,4125,0
|
|
20230922,154900,86208160,4125,4125,4125,4125,0
|
|
20230922,154800,86208160,4125,4125,4125,4125,0
|
|
20230922,154700,86208160,4125,4125,4125,4125,0
|
|
20230922,154600,86208160,4125,4125,4125,4125,0
|
|
20230922,154500,86208160,4125,4125,4125,4125,0
|
|
20230922,154400,86208160,4125,4125,4125,4125,0
|
|
20230922,154300,86208160,4125,4125,4125,4125,0
|
|
20230922,154200,86208160,4125,4125,4125,4125,0
|
|
20230922,154100,86208160,4125,4125,4125,4125,0
|
|
20230922,154000,86208160,4125,4125,4125,4125,0
|
|
20230922,153900,86208160,4125,4125,4125,4125,0
|
|
20230922,153800,86208160,4125,4125,4125,4125,0
|
|
20230922,153700,86208160,4125,4125,4125,4125,0
|
|
20230922,153600,86208160,4125,4125,4125,4125,0
|
|
20230922,153500,86208160,4125,4125,4125,4125,0
|
|
20230922,153400,86208160,4125,4125,4125,4125,0
|
|
20230922,153300,86208160,4125,4125,4125,4125,0
|
|
20230922,153200,86208160,4125,4125,4125,4125,0
|
|
20230922,153100,86208160,4125,4125,4125,4125,0
|
|
20230922,153000,86208160,4125,4125,4125,4125,368
|
|
20230922,152900,84690160,4115,4115,4115,4115,0
|
|
20230922,152800,84690160,4115,4115,4115,4115,0
|
|
20230922,152700,84690160,4115,4115,4115,4115,0
|
|
20230922,152600,84690160,4115,4115,4115,4115,0
|
|
20230922,152500,84690160,4115,4115,4115,4115,0
|
|
20230922,152400,84690160,4115,4115,4115,4115,0
|
|
20230922,152300,84690160,4115,4115,4115,4115,0
|
|
20230922,152200,84690160,4115,4115,4115,4115,0
|
|
20230922,152100,84690160,4115,4115,4115,4115,0
|
|
20230922,152000,84690160,4115,4115,4115,4115,0
|
|
20230922,151900,84690160,4115,4105,4115,4105,5
|
|
20230922,151800,84669615,4080,4080,4080,4080,1
|
|
20230922,151700,84665535,4105,4105,4105,4105,0
|
|
20230922,151600,84665535,4105,4105,4105,4105,1
|
|
20230922,151500,84661430,4080,4100,4105,4080,66
|
|
20230922,151400,84392005,4085,4085,4085,4085,0
|
|
20230922,151300,84392005,4085,4085,4085,4085,48
|
|
20230922,151200,84195925,4100,4105,4105,4090,66
|
|
20230922,151100,83925830,4095,4120,4120,4095,24
|
|
20230922,151000,83827500,4110,4110,4110,4110,2
|
|
20230922,150900,83819280,4100,4105,4105,4100,12
|
|
20230922,150800,83770030,4105,4105,4105,4105,0
|
|
20230922,150700,83770030,4105,4105,4105,4105,14
|
|
20230922,150600,83712560,4110,4110,4110,4110,0
|
|
20230922,150500,83712560,4110,4110,4110,4110,0
|
|
20230922,150400,83712560,4110,4110,4110,4110,0
|
|
20230922,150300,83712560,4110,4110,4110,4110,0
|
|
20230922,150200,83712560,4110,4110,4110,4110,0
|
|
20230922,150100,83712560,4110,4110,4110,4110,0
|
|
20230922,150000,83712560,4110,4110,4110,4110,0
|
|
20230922,145900,83712560,4110,4100,4110,4100,23
|
|
20230922,145800,83618250,4115,4115,4115,4115,0
|
|
20230922,145700,83618250,4115,4115,4115,4115,0
|
|
20230922,145600,83618250,4115,4115,4115,4115,0
|
|
20230922,145500,83618250,4115,4115,4115,4115,0
|
|
20230922,145400,83618250,4115,4115,4115,4115,0
|
|
20230922,145300,83618250,4115,4115,4115,4115,0
|
|
20230922,145200,83618250,4115,4115,4115,4115,0
|
|
20230922,145100,83618250,4115,4115,4115,4115,0
|
|
20230922,145000,83618250,4115,4115,4115,4115,2
|
|
20230922,144900,83610020,4090,4090,4090,4090,0
|
|
20230922,144800,83610020,4090,4090,4090,4090,1
|
|
20230922,144700,83605930,4090,4090,4090,4090,0
|
|
20230922,144600,83605930,4090,4090,4090,4090,0
|
|
20230922,144500,83605930,4090,4090,4090,4090,0
|
|
20230922,144400,83605930,4090,4090,4090,4090,1
|
|
20230922,144300,83601840,4120,4120,4120,4120,0
|
|
20230922,144200,83601840,4120,4120,4120,4120,0
|
|
20230922,144100,83601840,4120,4120,4120,4120,0
|
|
20230922,144000,83601840,4120,4120,4120,4120,0
|
|
20230922,143900,83601840,4120,4120,4120,4120,0
|
|
20230922,143800,83601840,4120,4120,4120,4120,0
|
|
20230922,143700,83601840,4120,4120,4120,4120,0
|
|
20230922,143600,83601840,4120,4120,4120,4120,0
|
|
20230922,143500,83601840,4120,4120,4120,4120,0
|
|
20230922,143400,83601840,4120,4120,4120,4120,0
|
|
20230922,143300,83601840,4120,4120,4120,4120,0
|
|
20230922,143200,83601840,4120,4115,4120,4095,81
|
|
20230922,143100,83269735,4120,4120,4120,4120,0
|
|
20230922,143000,83269735,4120,4120,4120,4120,0
|
|
20230922,142900,83269735,4120,4120,4120,4120,0
|
|
20230922,142800,83269735,4120,4120,4120,4120,0
|
|
20230922,142700,83269735,4120,4120,4120,4120,0
|
|
20230922,142600,83269735,4120,4120,4120,4120,0
|
|
20230922,142500,83269735,4120,4120,4120,4120,0
|
|
20230922,142400,83269735,4120,4120,4120,4120,0
|
|
20230922,142300,83269735,4120,4120,4120,4120,75
|
|
20230922,142200,82960735,4120,4120,4120,4120,0
|
|
20230922,142100,82960735,4120,4120,4120,4120,0
|
|
20230922,142000,82960735,4120,4120,4120,4120,0
|
|
20230922,141900,82960735,4120,4120,4120,4120,0
|
|
20230922,141800,82960735,4120,4120,4120,4120,0
|
|
20230922,141700,82960735,4120,4120,4120,4120,0
|
|
20230922,141600,82960735,4120,4120,4120,4120,0
|
|
20230922,141500,82960735,4120,4120,4120,4120,0
|
|
20230922,141400,82960735,4120,4120,4120,4120,98
|
|
20230922,141300,82556975,4125,4125,4125,4125,0
|
|
20230922,141200,82556975,4125,4095,4125,4095,2601
|
|
20230922,141100,71890815,4085,4085,4085,4085,0
|
|
20230922,141000,71890815,4085,4085,4085,4085,0
|
|
20230922,140900,71890815,4085,4085,4085,4085,110
|
|
20230922,140800,71441465,4085,4085,4085,4085,0
|
|
20230922,140700,71441465,4085,4085,4085,4085,0
|
|
20230922,140600,71441465,4085,4085,4085,4085,0
|
|
20230922,140500,71441465,4085,4085,4085,4085,0
|
|
20230922,140400,71441465,4085,4085,4085,4085,0
|
|
20230922,140300,71441465,4085,4085,4085,4085,0
|
|
20230922,140200,71441465,4085,4085,4085,4085,0
|
|
20230922,140100,71441465,4085,4085,4085,4085,0
|
|
20230922,140000,71441465,4085,4085,4085,4085,0
|
|
20230922,135900,71441465,4085,4085,4085,4085,0
|
|
20230922,135800,71441465,4085,4085,4085,4085,139
|
|
20230922,135700,70873650,4095,4095,4095,4095,0
|
|
20230922,135600,70873650,4095,4095,4095,4095,0
|
|
20230922,135500,70873650,4095,4095,4095,4095,0
|
|
20230922,135400,70873650,4095,4095,4095,4095,0
|
|
20230922,135300,70873650,4095,4095,4095,4095,0
|
|
20230922,135200,70873650,4095,4095,4095,4095,0
|
|
20230922,135100,70873650,4095,4095,4095,4095,0
|
|
20230922,135000,70873650,4095,4095,4095,4095,0
|
|
20230922,134900,70873650,4095,4095,4095,4095,0
|
|
20230922,134800,70873650,4095,4095,4095,4095,78
|
|
20230922,134700,70554240,4095,4095,4095,4095,0
|
|
20230922,134600,70554240,4095,4095,4095,4095,0
|
|
20230922,134500,70554240,4095,4095,4095,4095,0
|
|
20230922,134400,70554240,4095,4095,4095,4095,0
|
|
20230922,134300,70554240,4095,4095,4095,4095,0
|
|
20230922,134200,70554240,4095,4095,4095,4095,0
|
|
20230922,134100,70554240,4095,4095,4095,4095,0
|
|
20230922,134000,70554240,4095,4090,4095,4090,669
|
|
20230922,133900,67817435,4090,4070,4090,4070,563
|
|
20230922,133800,65521810,4075,4075,4075,4075,0
|
|
20230922,133700,65521810,4075,4075,4075,4075,0
|
|
20230922,133600,65521810,4075,4075,4075,4075,161
|
|
20230922,133500,64865735,4090,4090,4090,4090,0
|
|
20230922,133400,64865735,4090,4065,4090,4050,2079
|
|
20230922,133300,56425030,4095,4095,4095,4095,0
|
|
20230922,133200,56425030,4095,4070,4095,4070,30
|
|
20230922,133100,56302905,4070,4080,4080,4070,97
|
|
20230922,133000,55907825,4095,4095,4095,4095,1
|
|
20230922,132900,55903730,4080,4080,4080,4080,100
|
|
20230922,132800,55495730,4095,4095,4095,4095,0
|
|
20230922,132700,55495730,4095,4095,4095,4095,1
|
|
20230922,132600,55491635,4080,4080,4080,4080,0
|
|
20230922,132500,55491635,4080,4080,4080,4080,0
|
|
20230922,132400,55491635,4080,4080,4080,4080,0
|
|
20230922,132300,55491635,4080,4080,4080,4080,0
|
|
20230922,132200,55491635,4080,4080,4080,4080,100
|
|
20230922,132100,55083635,4095,4095,4095,4095,0
|
|
20230922,132000,55083635,4095,4095,4095,4095,0
|
|
20230922,131900,55083635,4095,4080,4095,4080,84
|
|
20230922,131800,54740215,4080,4095,4095,4080,400
|
|
20230922,131700,53105015,4105,4105,4105,4105,0
|
|
20230922,131600,53105015,4105,4105,4105,4105,0
|
|
20230922,131500,53105015,4105,4105,4105,4105,0
|
|
20230922,131400,53105015,4105,4105,4105,4105,0
|
|
20230922,131300,53105015,4105,4105,4105,4105,0
|
|
20230922,131200,53105015,4105,4105,4105,4105,8
|
|
20230922,131100,53072175,4105,4105,4105,4105,0
|
|
20230922,131000,53072175,4105,4105,4105,4105,0
|
|
20230922,130900,53072175,4105,4100,4105,4100,68
|
|
20230922,130800,52793250,4100,4100,4100,4100,0
|
|
20230922,130700,52793250,4100,4100,4100,4100,0
|
|
20230922,130600,52793250,4100,4100,4100,4100,0
|
|
20230922,130500,52793250,4100,4100,4100,4100,342
|
|
20230922,130400,51391050,4100,4100,4100,4100,0
|
|
20230922,130300,51391050,4100,4100,4100,4100,0
|
|
20230922,130200,51391050,4100,4100,4100,4100,0
|
|
20230922,130100,51391050,4100,4100,4100,4100,31
|
|
20230922,130000,51263950,4110,4110,4110,4110,0
|
|
20230922,125900,51263950,4110,4110,4110,4110,0
|
|
20230922,125800,51263950,4110,4110,4110,4110,0
|
|
20230922,125700,51263950,4110,4110,4110,4110,0
|
|
20230922,125600,51263950,4110,4110,4110,4110,0
|
|
20230922,125500,51263950,4110,4110,4110,4110,0
|
|
20230922,125400,51263950,4110,4110,4110,4110,0
|
|
20230922,125300,51263950,4110,4110,4110,4110,0
|
|
20230922,125200,51263950,4110,4110,4110,4110,0
|
|
20230922,125100,51263950,4110,4110,4110,4110,0
|
|
20230922,125000,51263950,4110,4110,4110,4110,0
|
|
20230922,124900,51263950,4110,4110,4110,4110,0
|
|
20230922,124800,51263950,4110,4110,4110,4110,0
|
|
20230922,124700,51263950,4110,4110,4110,4110,0
|
|
20230922,124600,51263950,4110,4110,4110,4110,0
|
|
20230922,124500,51263950,4110,4110,4110,4110,0
|
|
20230922,124400,51263950,4110,4110,4110,4110,0
|
|
20230922,124300,51263950,4110,4110,4110,4110,24
|
|
20230922,124200,51165310,4110,4110,4110,4110,0
|
|
20230922,124100,51165310,4110,4110,4110,4110,0
|
|
20230922,124000,51165310,4110,4110,4110,4110,0
|
|
20230922,123900,51165310,4110,4110,4110,4110,10
|
|
20230922,123800,51124210,4105,4105,4105,4105,26
|
|
20230922,123700,51017480,4110,4110,4110,4110,0
|
|
20230922,123600,51017480,4110,4110,4110,4110,0
|
|
20230922,123500,51017480,4110,4110,4110,4110,100
|
|
20230922,123400,50606480,4100,4100,4100,4100,0
|
|
20230922,123300,50606480,4100,4100,4100,4100,0
|
|
20230922,123200,50606480,4100,4100,4100,4100,0
|
|
20230922,123100,50606480,4100,4100,4100,4100,0
|
|
20230922,123000,50606480,4100,4105,4105,4100,42
|
|
20230922,122900,50434195,4120,4120,4120,4120,0
|
|
20230922,122800,50434195,4120,4120,4120,4120,0
|
|
20230922,122700,50434195,4120,4120,4120,4120,0
|
|
20230922,122600,50434195,4120,4120,4120,4120,0
|
|
20230922,122500,50434195,4120,4120,4120,4120,0
|
|
20230922,122400,50434195,4120,4120,4120,4120,0
|
|
20230922,122300,50434195,4120,4120,4120,4120,0
|
|
20230922,122200,50434195,4120,4120,4120,4120,0
|
|
20230922,122100,50434195,4120,4120,4120,4120,0
|
|
20230922,122000,50434195,4120,4120,4120,4120,0
|
|
20230922,121900,50434195,4120,4120,4120,4120,0
|
|
20230922,121800,50434195,4120,4120,4120,4120,10
|
|
20230922,121700,50392995,4100,4100,4100,4100,0
|
|
20230922,121600,50392995,4100,4100,4100,4100,0
|
|
20230922,121500,50392995,4100,4100,4100,4100,0
|
|
20230922,121400,50392995,4100,4100,4100,4100,0
|
|
20230922,121300,50392995,4100,4100,4100,4100,0
|
|
20230922,121200,50392995,4100,4100,4100,4100,0
|
|
20230922,121100,50392995,4100,4100,4100,4100,0
|
|
20230922,121000,50392995,4100,4100,4100,4100,0
|
|
20230922,120900,50392995,4100,4100,4100,4100,0
|
|
20230922,120800,50392995,4100,4100,4100,4100,0
|
|
20230922,120700,50392995,4100,4100,4100,4100,45
|
|
20230922,120600,50208495,4120,4120,4120,4120,0
|
|
20230922,120500,50208495,4120,4120,4120,4120,0
|
|
20230922,120400,50208495,4120,4120,4120,4120,0
|
|
20230922,120300,50208495,4120,4120,4120,4120,0
|
|
20230922,120200,50208495,4120,4120,4120,4120,0
|
|
20230922,120100,50208495,4120,4120,4120,4120,0
|
|
20230922,120000,50208495,4120,4120,4120,4120,0
|
|
20230922,115900,50208495,4120,4120,4120,4120,6
|
|
20230922,115800,50183775,4120,4120,4120,4120,0
|
|
20230922,115700,50183775,4120,4120,4120,4120,0
|
|
20230922,115600,50183775,4120,4120,4120,4120,0
|
|
20230922,115500,50183775,4120,4095,4120,4095,2
|
|
20230922,115400,50175560,4120,4100,4120,4100,20
|
|
20230922,115300,50093485,4100,4100,4100,4100,73
|
|
20230922,115200,49794185,4100,4100,4100,4100,0
|
|
20230922,115100,49794185,4100,4100,4100,4100,0
|
|
20230922,115000,49794185,4100,4100,4100,4100,0
|
|
20230922,114900,49794185,4100,4100,4100,4100,100
|
|
20230922,114800,49384185,4100,4100,4100,4100,0
|
|
20230922,114700,49384185,4100,4100,4100,4100,0
|
|
20230922,114600,49384185,4100,4100,4100,4100,0
|
|
20230922,114500,49384185,4100,4100,4100,4100,0
|
|
20230922,114400,49384185,4100,4100,4100,4100,0
|
|
20230922,114300,49384185,4100,4100,4100,4100,0
|
|
20230922,114200,49384185,4100,4100,4100,4100,2
|
|
20230922,114100,49375985,4100,4100,4100,4100,0
|
|
20230922,114000,49375985,4100,4100,4100,4100,0
|
|
20230922,113900,49375985,4100,4100,4100,4100,0
|
|
20230922,113800,49375985,4100,4100,4100,4100,0
|
|
20230922,113700,49375985,4100,4100,4100,4100,0
|
|
20230922,113600,49375985,4100,4100,4100,4100,16
|
|
20230922,113500,49310385,4100,4100,4100,4100,0
|
|
20230922,113400,49310385,4100,4100,4100,4100,0
|
|
20230922,113300,49310385,4100,4100,4100,4100,0
|
|
20230922,113200,49310385,4100,4100,4100,4100,0
|
|
20230922,113100,49310385,4100,4100,4100,4100,0
|
|
20230922,113000,49310385,4100,4100,4100,4100,32
|
|
20230922,112900,49179185,4100,4100,4100,4100,0
|
|
20230922,112800,49179185,4100,4100,4100,4100,0
|
|
20230922,112700,49179185,4100,4100,4100,4100,0
|
|
20230922,112600,49179185,4100,4100,4100,4100,0
|
|
20230922,112500,49179185,4100,4100,4100,4100,0
|
|
20230922,112400,49179185,4100,4100,4100,4100,0
|
|
20230922,112300,49179185,4100,4100,4100,4100,0
|
|
20230922,112200,49179185,4100,4100,4100,4100,0
|
|
20230922,112100,49179185,4100,4100,4100,4100,0
|
|
20230922,112000,49179185,4100,4100,4100,4100,0
|
|
20230922,111900,49179185,4100,4100,4100,4100,0
|
|
20230922,111800,49179185,4100,4100,4100,4100,0
|
|
20230922,111700,49179185,4100,4100,4100,4100,0
|
|
20230922,111600,49179185,4100,4100,4100,4100,0
|
|
20230922,111500,49179185,4100,4100,4100,4100,0
|
|
20230922,111400,49179185,4100,4100,4100,4100,0
|
|
20230922,111300,49179185,4100,4115,4115,4100,47
|
|
20230922,111200,48986425,4100,4100,4100,4100,0
|
|
20230922,111100,48986425,4100,4100,4100,4100,0
|
|
20230922,111000,48986425,4100,4100,4100,4100,0
|
|
20230922,110900,48986425,4100,4100,4100,4100,0
|
|
20230922,110800,48986425,4100,4100,4100,4100,0
|
|
20230922,110700,48986425,4100,4100,4100,4100,0
|
|
20230922,110600,48986425,4100,4100,4100,4100,0
|
|
20230922,110500,48986425,4100,4100,4100,4100,0
|
|
20230922,110400,48986425,4100,4100,4100,4100,0
|
|
20230922,110300,48986425,4100,4100,4100,4100,0
|
|
20230922,110200,48986425,4100,4100,4100,4100,0
|
|
20230922,110100,48986425,4100,4100,4100,4100,0
|
|
20230922,110000,48986425,4100,4100,4100,4100,0
|
|
20230922,105900,48986425,4100,4100,4100,4100,0
|
|
20230922,105800,48986425,4100,4100,4100,4100,0
|
|
20230922,105700,48986425,4100,4100,4100,4100,0
|
|
20230922,105600,48986425,4100,4100,4100,4100,0
|
|
20230922,105500,48986425,4100,4100,4100,4100,0
|
|
20230922,105400,48986425,4100,4100,4100,4100,0
|
|
20230922,105300,48986425,4100,4100,4100,4100,0
|
|
20230922,105200,48986425,4100,4100,4100,4100,0
|
|
20230922,105100,48986425,4100,4100,4100,4100,0
|
|
20230922,105000,48986425,4100,4100,4100,4100,1
|
|
20230922,104900,48982325,4120,4120,4120,4120,0
|
|
20230922,104800,48982325,4120,4120,4120,4120,0
|
|
20230922,104700,48982325,4120,4120,4120,4120,0
|
|
20230922,104600,48982325,4120,4120,4120,4120,0
|
|
20230922,104500,48982325,4120,4120,4120,4120,0
|
|
20230922,104400,48982325,4120,4120,4120,4120,0
|
|
20230922,104300,48982325,4120,4120,4120,4120,0
|
|
20230922,104200,48982325,4120,4120,4120,4120,0
|
|
20230922,104100,48982325,4120,4120,4120,4120,0
|
|
20230922,104000,48982325,4120,4120,4120,4120,0
|
|
20230922,103900,48982325,4120,4120,4120,4120,0
|
|
20230922,103800,48982325,4120,4120,4120,4120,0
|
|
20230922,103700,48982325,4120,4120,4120,4120,0
|
|
20230922,103600,48982325,4120,4125,4125,4120,151
|
|
20230922,103500,48359680,4125,4110,4125,4110,245
|
|
20230922,103400,47350620,4110,4110,4110,4110,0
|
|
20230922,103300,47350620,4110,4110,4110,4110,1
|
|
20230922,103200,47346510,4105,4105,4105,4105,26
|
|
20230922,103100,47239780,4110,4110,4110,4110,0
|
|
20230922,103000,47239780,4110,4110,4110,4110,5
|
|
20230922,102900,47219230,4105,4105,4105,4105,0
|
|
20230922,102800,47219230,4105,4105,4105,4105,60
|
|
20230922,102700,46972930,4105,4105,4105,4105,59
|
|
20230922,102600,46730735,4105,4105,4105,4105,0
|
|
20230922,102500,46730735,4105,4105,4105,4105,0
|
|
20230922,102400,46730735,4105,4105,4105,4105,0
|
|
20230922,102300,46730735,4105,4105,4105,4105,0
|
|
20230922,102200,46730735,4105,4100,4105,4100,280
|
|
20230922,102100,45581810,4100,4085,4100,4085,480
|
|
20230922,102000,43618195,4080,4080,4080,4080,1001
|
|
20230922,101900,39534115,4080,4080,4080,4080,0
|
|
20230922,101800,39534115,4080,4080,4080,4080,0
|
|
20230922,101700,39534115,4080,4090,4090,4080,497
|
|
20230922,101600,37505260,4085,4085,4085,4085,0
|
|
20230922,101500,37505260,4085,4085,4085,4085,0
|
|
20230922,101400,37505260,4085,4085,4085,4085,0
|
|
20230922,101300,37505260,4085,4090,4105,4085,65
|
|
20230922,101200,37239100,4085,4085,4085,4085,0
|
|
20230922,101100,37239100,4085,4085,4085,4085,0
|
|
20230922,101000,37239100,4085,4085,4085,4085,1
|
|
20230922,100900,37235015,4080,4080,4080,4080,0
|
|
20230922,100800,37235015,4080,4080,4080,4080,0
|
|
20230922,100700,37235015,4080,4080,4080,4080,0
|
|
20230922,100600,37235015,4080,4080,4080,4080,0
|
|
20230922,100500,37235015,4080,4080,4080,4080,41
|
|
20230922,100400,37067735,4080,4080,4080,4075,1760
|
|
20230922,100300,29887030,4080,4080,4080,4080,0
|
|
20230922,100200,29887030,4080,4080,4080,4080,0
|
|
20230922,100100,29887030,4080,4080,4080,4080,0
|
|
20230922,100000,29887030,4080,4080,4080,4080,0
|
|
20230922,095900,29887030,4080,4080,4080,4080,0
|
|
20230922,095800,29887030,4080,4080,4080,4080,0
|
|
20230922,095700,29887030,4080,4080,4080,4080,0
|
|
20230922,095600,29887030,4080,4080,4080,4080,1
|
|
20230922,095500,29882950,4080,4080,4080,4080,0
|
|
20230922,095400,29882950,4080,4080,4080,4080,0
|
|
20230922,095300,29882950,4080,4080,4080,4080,0
|
|
20230922,095200,29882950,4080,4080,4080,4080,0
|
|
20230922,095100,29882950,4080,4080,4080,4080,0
|
|
20230922,095000,29882950,4080,4080,4080,4080,0
|
|
20230922,094900,29882950,4080,4080,4080,4080,0
|
|
20230922,094800,29882950,4080,4080,4080,4080,0
|
|
20230922,094700,29882950,4080,4080,4080,4080,2
|
|
20230922,094600,29874790,4080,4085,4085,4080,18
|
|
20230922,094500,29801345,4075,4075,4075,4075,1
|
|
20230922,094400,29797270,4055,4055,4055,4055,0
|
|
20230922,094300,29797270,4055,4055,4055,4055,0
|
|
20230922,094200,29797270,4055,4055,4055,4055,0
|
|
20230922,094100,29797270,4055,4055,4055,4055,0
|
|
20230922,094000,29797270,4055,4070,4070,4055,193
|
|
20230922,093900,29013440,4075,4075,4075,4075,16
|
|
20230922,093800,28948240,4095,4095,4095,4095,0
|
|
20230922,093700,28948240,4095,4095,4095,4095,4
|
|
20230922,093600,28931860,4095,4095,4095,4095,0
|
|
20230922,093500,28931860,4095,4095,4095,4095,10
|
|
20230922,093400,28890910,4095,4095,4095,4095,24
|
|
20230922,093300,28792630,4100,4100,4100,4100,0
|
|
20230922,093200,28792630,4100,4095,4100,4095,345
|
|
20230922,093100,27379630,4095,4095,4095,4095,0
|
|
20230922,093000,27379630,4095,4095,4095,4095,0
|
|
20230922,092900,27379630,4095,4095,4095,4095,0
|
|
20230922,092800,27379630,4095,4095,4095,4095,0
|
|
20230922,092700,27379630,4095,4095,4095,4095,0
|
|
20230922,092600,27379630,4095,4095,4095,4095,25
|
|
20230922,092500,27277255,4100,4075,4100,4075,1872
|
|
20230922,092400,19610990,4095,4095,4095,4095,0
|
|
20230922,092300,19610990,4095,4095,4095,4095,0
|
|
20230922,092200,19610990,4095,4095,4095,4095,0
|
|
20230922,092100,19610990,4095,4070,4095,4060,1018
|
|
20230922,092000,15470070,4100,4100,4100,4100,0
|
|
20230922,091900,15470070,4100,4100,4100,4100,0
|
|
20230922,091800,15470070,4100,4100,4100,4100,0
|
|
20230922,091700,15470070,4100,4100,4100,4100,0
|
|
20230922,091600,15470070,4100,4095,4100,4095,1461
|
|
20230922,091500,9480580,4090,4090,4090,4090,17
|
|
20230922,091400,9411050,4090,4090,4090,4090,10
|
|
20230922,091300,9370150,4100,4100,4100,4100,0
|
|
20230922,091200,9370150,4100,4065,4100,4065,322
|
|
20230922,091100,8058655,4065,4065,4065,4065,826
|
|
20230922,091000,4700965,4060,4060,4060,4060,0
|
|
20230922,090900,4700965,4060,4060,4060,4060,9
|
|
20230922,090800,4664425,4065,4065,4065,4065,4
|
|
20230922,090700,4648165,4065,4070,4070,4065,50
|
|
20230922,090600,4444670,4070,4075,4075,4070,11
|
|
20230922,090500,4399850,4070,4070,4070,4070,0
|
|
20230922,090400,4399850,4070,4080,4080,4070,270
|
|
20230922,090300,3300550,4100,4080,4100,4075,278
|
|
20230922,090200,2166520,4100,4080,4100,4080,80
|
|
20230922,090100,1839840,4080,4095,4100,4075,119
|
|
20230922,090000,1353000,4100,4100,4100,4100,330
|