635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193200,460136150,2985,2985,2985,2985,6416
|
|
20230907,193100,460136150,2985,2985,2985,2985,0
|
|
20230907,193000,460136150,2985,2985,2985,2985,0
|
|
20230907,192900,460136150,2985,2985,2985,2985,0
|
|
20230907,192800,460136150,2985,2985,2985,2985,0
|
|
20230907,192700,460136150,2985,2985,2985,2985,0
|
|
20230907,192600,460136150,2985,2985,2985,2985,0
|
|
20230907,192500,460136150,2985,2985,2985,2985,0
|
|
20230907,192400,460136150,2985,2985,2985,2985,0
|
|
20230907,192300,460136150,2985,2985,2985,2985,0
|
|
20230907,192200,460136150,2985,2985,2985,2985,0
|
|
20230907,192100,460136150,2985,2985,2985,2985,0
|
|
20230907,192000,460136150,2985,2985,2985,2985,0
|
|
20230907,191900,460136150,2985,2985,2985,2985,0
|
|
20230907,191800,460136150,2985,2985,2985,2985,0
|
|
20230907,191700,460136150,2985,2985,2985,2985,0
|
|
20230907,191600,460136150,2985,2985,2985,2985,0
|
|
20230907,191500,460136150,2985,2985,2985,2985,0
|
|
20230907,191400,460136150,2985,2985,2985,2985,0
|
|
20230907,191300,460136150,2985,2985,2985,2985,0
|
|
20230907,191200,460136150,2985,2985,2985,2985,0
|
|
20230907,191100,460136150,2985,2985,2985,2985,0
|
|
20230907,191000,460136150,2985,2985,2985,2985,0
|
|
20230907,190900,460136150,2985,2985,2985,2985,0
|
|
20230907,190800,460136150,2985,2985,2985,2985,0
|
|
20230907,190700,460136150,2985,2985,2985,2985,0
|
|
20230907,190600,460136150,2985,2985,2985,2985,0
|
|
20230907,190500,460136150,2985,2985,2985,2985,0
|
|
20230907,190400,460136150,2985,2985,2985,2985,0
|
|
20230907,190300,460136150,2985,2985,2985,2985,0
|
|
20230907,190200,460136150,2985,2985,2985,2985,6416
|
|
20230907,190100,460136150,2985,2985,2985,2985,0
|
|
20230907,190000,460136150,2985,2985,2985,2985,0
|
|
20230907,185900,460136150,2985,2985,2985,2985,0
|
|
20230907,185800,460136150,2985,2985,2985,2985,0
|
|
20230907,185700,460136150,2985,2985,2985,2985,0
|
|
20230907,185600,460136150,2985,2985,2985,2985,0
|
|
20230907,185500,460136150,2985,2985,2985,2985,0
|
|
20230907,185400,460136150,2985,2985,2985,2985,0
|
|
20230907,185300,460136150,2985,2985,2985,2985,0
|
|
20230907,185200,460136150,2985,2985,2985,2985,0
|
|
20230907,185100,460136150,2985,2985,2985,2985,0
|
|
20230907,185000,460136150,2985,2985,2985,2985,0
|
|
20230907,184900,460136150,2985,2985,2985,2985,0
|
|
20230907,184800,460136150,2985,2985,2985,2985,0
|
|
20230907,184700,460136150,2985,2985,2985,2985,0
|
|
20230907,184600,460136150,2985,2985,2985,2985,0
|
|
20230907,184500,460136150,2985,2985,2985,2985,0
|
|
20230907,184400,460136150,2985,2985,2985,2985,0
|
|
20230907,184300,460136150,2985,2985,2985,2985,0
|
|
20230907,184200,460136150,2985,2985,2985,2985,0
|
|
20230907,184100,460136150,2985,2985,2985,2985,0
|
|
20230907,184000,460136150,2985,2985,2985,2985,0
|
|
20230907,183900,460136150,2985,2985,2985,2985,0
|
|
20230907,183800,460136150,2985,2985,2985,2985,0
|
|
20230907,183700,460136150,2985,2985,2985,2985,0
|
|
20230907,183600,460136150,2985,2985,2985,2985,0
|
|
20230907,183500,460136150,2985,2985,2985,2985,0
|
|
20230907,183400,460136150,2985,2985,2985,2985,0
|
|
20230907,183300,460136150,2985,2985,2985,2985,0
|
|
20230907,183200,460136150,2985,2985,2985,2985,6416
|
|
20230907,183100,460136150,2985,2985,2985,2985,0
|
|
20230907,183000,460136150,2985,2985,2985,2985,0
|
|
20230907,182900,460136150,2985,2985,2985,2985,0
|
|
20230907,182800,460136150,2985,2985,2985,2985,0
|
|
20230907,182700,460136150,2985,2985,2985,2985,0
|
|
20230907,182600,460136150,2985,2985,2985,2985,0
|
|
20230907,182500,460136150,2985,2985,2985,2985,0
|
|
20230907,182400,460136150,2985,2985,2985,2985,0
|
|
20230907,182300,460136150,2985,2985,2985,2985,0
|
|
20230907,182200,460136150,2985,2985,2985,2985,0
|
|
20230907,182100,460136150,2985,2985,2985,2985,0
|
|
20230907,182000,460136150,2985,2985,2985,2985,0
|
|
20230907,181900,460136150,2985,2985,2985,2985,0
|
|
20230907,181800,460136150,2985,2985,2985,2985,0
|
|
20230907,181700,460136150,2985,2985,2985,2985,0
|
|
20230907,181600,460136150,2985,2985,2985,2985,0
|
|
20230907,181500,460136150,2985,2985,2985,2985,0
|
|
20230907,181400,460136150,2985,2985,2985,2985,0
|
|
20230907,181300,460136150,2985,2985,2985,2985,0
|
|
20230907,181200,460136150,2985,2985,2985,2985,0
|
|
20230907,181100,460136150,2985,2985,2985,2985,0
|
|
20230907,181000,460136150,2985,2985,2985,2985,0
|
|
20230907,180900,460136150,2985,2985,2985,2985,0
|
|
20230907,180800,460136150,2985,2985,2985,2985,0
|
|
20230907,180700,460136150,2985,2985,2985,2985,0
|
|
20230907,180600,460136150,2985,2985,2985,2985,0
|
|
20230907,180500,460136150,2985,2985,2985,2985,0
|
|
20230907,180400,460136150,2985,2985,2985,2985,0
|
|
20230907,180300,460136150,2985,2985,2985,2985,0
|
|
20230907,180200,460136150,2985,2985,2985,2985,6416
|
|
20230907,180100,460136150,2985,2985,2985,2985,0
|
|
20230907,180000,460136150,2985,2985,2985,2985,0
|
|
20230907,175900,460136150,2985,2985,2985,2985,0
|
|
20230907,175800,460136150,2985,2985,2985,2985,0
|
|
20230907,175700,460136150,2985,2985,2985,2985,0
|
|
20230907,175600,460136150,2985,2985,2985,2985,0
|
|
20230907,175500,460136150,2985,2985,2985,2985,0
|
|
20230907,175400,460136150,2985,2985,2985,2985,0
|
|
20230907,175300,460136150,2985,2985,2985,2985,0
|
|
20230907,175200,460136150,2985,2985,2985,2985,0
|
|
20230907,175100,460136150,2985,2985,2985,2985,0
|
|
20230907,175000,460136150,2985,2985,2985,2985,0
|
|
20230907,174900,460136150,2985,2985,2985,2985,0
|
|
20230907,174800,460136150,2985,2985,2985,2985,0
|
|
20230907,174700,460136150,2985,2985,2985,2985,0
|
|
20230907,174600,460136150,2985,2985,2985,2985,0
|
|
20230907,174500,460136150,2985,2985,2985,2985,0
|
|
20230907,174400,460136150,2985,2985,2985,2985,0
|
|
20230907,174300,460136150,2985,2985,2985,2985,0
|
|
20230907,174200,460136150,2985,2985,2985,2985,0
|
|
20230907,174100,460136150,2985,2985,2985,2985,0
|
|
20230907,174000,460136150,2985,2985,2985,2985,0
|
|
20230907,173900,460136150,2985,2985,2985,2985,0
|
|
20230907,173800,460136150,2985,2985,2985,2985,0
|
|
20230907,173700,460136150,2985,2985,2985,2985,0
|
|
20230907,173600,460136150,2985,2985,2985,2985,0
|
|
20230907,173500,460136150,2985,2985,2985,2985,0
|
|
20230907,173400,460136150,2985,2985,2985,2985,0
|
|
20230907,173300,460136150,2985,2985,2985,2985,0
|
|
20230907,173200,460136150,2985,2985,2985,2985,6416
|
|
20230907,173100,460136150,2985,2985,2985,2985,0
|
|
20230907,173000,460136150,2985,2985,2985,2985,0
|
|
20230907,172900,460136150,2985,2985,2985,2985,0
|
|
20230907,172800,460136150,2985,2985,2985,2985,0
|
|
20230907,172700,460136150,2985,2985,2985,2985,0
|
|
20230907,172600,460136150,2985,2985,2985,2985,0
|
|
20230907,172500,460136150,2985,2985,2985,2985,0
|
|
20230907,172400,460136150,2985,2985,2985,2985,0
|
|
20230907,172300,460136150,2985,2985,2985,2985,0
|
|
20230907,172200,460136150,2985,2985,2985,2985,0
|
|
20230907,172100,460136150,2985,2985,2985,2985,0
|
|
20230907,172000,460136150,2985,2985,2985,2985,0
|
|
20230907,171900,460136150,2985,2985,2985,2985,0
|
|
20230907,171800,460136150,2985,2985,2985,2985,0
|
|
20230907,171700,460136150,2985,2985,2985,2985,0
|
|
20230907,171600,460136150,2985,2985,2985,2985,0
|
|
20230907,171500,460136150,2985,2985,2985,2985,0
|
|
20230907,171400,460136150,2985,2985,2985,2985,0
|
|
20230907,171300,460136150,2985,2985,2985,2985,0
|
|
20230907,171200,460136150,2985,2985,2985,2985,0
|
|
20230907,171100,460136150,2985,2985,2985,2985,0
|
|
20230907,171000,460136150,2985,2985,2985,2985,0
|
|
20230907,170900,460136150,2985,2985,2985,2985,0
|
|
20230907,170800,460136150,2985,2985,2985,2985,0
|
|
20230907,170700,460136150,2985,2985,2985,2985,0
|
|
20230907,170600,460136150,2985,2985,2985,2985,0
|
|
20230907,170500,460136150,2985,2985,2985,2985,0
|
|
20230907,170400,460136150,2985,2985,2985,2985,0
|
|
20230907,170300,460136150,2985,2985,2985,2985,0
|
|
20230907,170200,460136150,2985,2985,2985,2985,6416
|
|
20230907,170100,460136150,2985,2985,2985,2985,0
|
|
20230907,170000,460136150,2985,2985,2985,2985,0
|
|
20230907,165900,460136150,2985,2985,2985,2985,0
|
|
20230907,165800,460136150,2985,2985,2985,2985,0
|
|
20230907,165700,460136150,2985,2985,2985,2985,0
|
|
20230907,165600,460136150,2985,2985,2985,2985,0
|
|
20230907,165500,460136150,2985,2985,2985,2985,0
|
|
20230907,165400,460136150,2985,2985,2985,2985,0
|
|
20230907,165300,460136150,2985,2985,2985,2985,0
|
|
20230907,165200,460136150,2985,2985,2985,2985,0
|
|
20230907,165100,460136150,2985,2985,2985,2985,0
|
|
20230907,165000,460136150,2985,2985,2985,2985,0
|
|
20230907,164900,460136150,2985,2985,2985,2985,0
|
|
20230907,164800,460136150,2985,2985,2985,2985,0
|
|
20230907,164700,460136150,2985,2985,2985,2985,0
|
|
20230907,164600,460136150,2985,2985,2985,2985,0
|
|
20230907,164500,460136150,2985,2985,2985,2985,0
|
|
20230907,164400,460136150,2985,2985,2985,2985,0
|
|
20230907,164300,460136150,2985,2985,2985,2985,0
|
|
20230907,164200,460136150,2985,2985,2985,2985,0
|
|
20230907,164100,460136150,2985,2985,2985,2985,0
|
|
20230907,164000,460136150,2985,2985,2985,2985,0
|
|
20230907,163900,460136150,2985,2985,2985,2985,0
|
|
20230907,163800,460136150,2985,2985,2985,2985,0
|
|
20230907,163700,460136150,2985,2985,2985,2985,0
|
|
20230907,163600,460136150,2985,2985,2985,2985,0
|
|
20230907,163500,460136150,2985,2985,2985,2985,0
|
|
20230907,163400,460136150,2985,2985,2985,2985,0
|
|
20230907,163300,460136150,2985,2985,2985,2985,0
|
|
20230907,163200,460136150,2985,2985,2985,2985,6416
|
|
20230907,163100,460136150,2985,2985,2985,2985,0
|
|
20230907,163000,460136150,2985,2985,2985,2985,0
|
|
20230907,162900,460136150,2985,2985,2985,2985,0
|
|
20230907,162800,460136150,2985,2985,2985,2985,0
|
|
20230907,162700,460136150,2985,2985,2985,2985,0
|
|
20230907,162600,460136150,2985,2985,2985,2985,0
|
|
20230907,162500,460136150,2985,2985,2985,2985,0
|
|
20230907,162400,460136150,2985,2985,2985,2985,0
|
|
20230907,162300,460136150,2985,2985,2985,2985,0
|
|
20230907,162200,460136150,2985,2985,2985,2985,0
|
|
20230907,162100,460136150,2985,2985,2985,2985,0
|
|
20230907,162000,460136150,2985,2985,2985,2985,0
|
|
20230907,161900,460136150,2985,2985,2985,2985,0
|
|
20230907,161800,460136150,2985,2985,2985,2985,0
|
|
20230907,161700,460136150,2985,2985,2985,2985,0
|
|
20230907,161600,460136150,2985,2985,2985,2985,0
|
|
20230907,161500,460136150,2985,2985,2985,2985,0
|
|
20230907,161400,460136150,2985,2985,2985,2985,0
|
|
20230907,161300,460136150,2985,2985,2985,2985,0
|
|
20230907,161200,460136150,2985,2985,2985,2985,0
|
|
20230907,161100,460136150,2985,2985,2985,2985,0
|
|
20230907,161000,460136150,2985,2985,2985,2985,0
|
|
20230907,160900,460136150,2985,2985,2985,2985,0
|
|
20230907,160800,460136150,2985,2985,2985,2985,0
|
|
20230907,160700,460136150,2985,2985,2985,2985,0
|
|
20230907,160600,460136150,2985,2985,2985,2985,0
|
|
20230907,160500,460136150,2985,2985,2985,2985,0
|
|
20230907,160400,460136150,2985,2985,2985,2985,0
|
|
20230907,160300,460136150,2985,2985,2985,2985,0
|
|
20230907,160200,460136150,2985,2985,2985,2985,6416
|
|
20230907,160100,460136150,2985,2985,2985,2985,0
|
|
20230907,160000,460136150,2985,2985,2985,2985,0
|
|
20230907,155900,460136150,2985,2985,2985,2985,0
|
|
20230907,155800,460136150,2985,2985,2985,2985,0
|
|
20230907,155700,460136150,2985,2985,2985,2985,0
|
|
20230907,155600,460136150,2985,2985,2985,2985,0
|
|
20230907,155500,460136150,2985,2985,2985,2985,0
|
|
20230907,155400,460136150,2985,2985,2985,2985,0
|
|
20230907,155300,460136150,2985,2985,2985,2985,0
|
|
20230907,155200,460136150,2985,2985,2985,2985,0
|
|
20230907,155100,460136150,2985,2985,2985,2985,0
|
|
20230907,155000,460136150,2985,2985,2985,2985,0
|
|
20230907,154900,460136150,2985,2985,2985,2985,0
|
|
20230907,154800,460136150,2985,2985,2985,2985,0
|
|
20230907,154700,460136150,2985,2985,2985,2985,0
|
|
20230907,154600,460136150,2985,2985,2985,2985,0
|
|
20230907,154500,460136150,2985,2985,2985,2985,0
|
|
20230907,154400,460136150,2985,2985,2985,2985,0
|
|
20230907,154300,460136150,2985,2985,2985,2985,0
|
|
20230907,154200,460136150,2985,2985,2985,2985,0
|
|
20230907,154100,460136150,2985,2985,2985,2985,0
|
|
20230907,154000,460136150,2985,2985,2985,2985,0
|
|
20230907,153900,460136150,2985,2985,2985,2985,0
|
|
20230907,153800,460136150,2985,2985,2985,2985,0
|
|
20230907,153700,460136150,2985,2985,2985,2985,0
|
|
20230907,153600,460136150,2985,2985,2985,2985,0
|
|
20230907,153500,460136150,2985,2985,2985,2985,0
|
|
20230907,153400,460136150,2985,2985,2985,2985,0
|
|
20230907,153300,460136150,2985,2985,2985,2985,0
|
|
20230907,153200,460136150,2985,2985,2985,2985,6416
|
|
20230907,153100,460136150,2985,2985,2985,2985,0
|
|
20230907,153000,460136150,2985,2985,2985,2985,6416
|
|
20230907,152900,440984390,2995,2995,2995,2995,0
|
|
20230907,152800,440984390,2995,2995,2995,2995,0
|
|
20230907,152700,440984390,2995,2995,2995,2995,0
|
|
20230907,152600,440984390,2995,2995,2995,2995,0
|
|
20230907,152500,440984390,2995,2995,2995,2995,0
|
|
20230907,152400,440984390,2995,2995,2995,2995,0
|
|
20230907,152300,440984390,2995,2995,2995,2995,0
|
|
20230907,152200,440984390,2995,2995,2995,2995,0
|
|
20230907,152100,440984390,2995,2995,2995,2995,0
|
|
20230907,152000,440984390,2995,2995,2995,2995,0
|
|
20230907,151900,440984390,2995,3005,3010,2995,233
|
|
20230907,151800,440284295,3005,3005,3005,3005,0
|
|
20230907,151700,440284295,3005,3005,3005,3005,1
|
|
20230907,151600,440281290,2985,3000,3005,2985,1637
|
|
20230907,151500,435393200,3005,3005,3005,3000,26
|
|
20230907,151400,435315085,3005,3005,3005,3005,1
|
|
20230907,151300,435312080,3010,3005,3010,2985,1765
|
|
20230907,151200,430043435,3010,3010,3010,3010,2
|
|
20230907,151100,430037415,3020,3025,3025,3015,7
|
|
20230907,151000,430016290,3025,2990,3025,2990,3141
|
|
20230907,150900,420563280,2990,3000,3000,2990,8
|
|
20230907,150800,420539340,3000,3000,3000,3000,0
|
|
20230907,150700,420539340,3000,2990,3000,2985,8632
|
|
20230907,150600,394766175,2990,2990,2995,2990,869
|
|
20230907,150500,392167815,2995,2995,2995,2995,5
|
|
20230907,150400,392152840,2995,2995,2995,2995,1
|
|
20230907,150300,392149845,2995,2995,2995,2995,2
|
|
20230907,150200,392143855,2995,2995,2995,2995,1
|
|
20230907,150100,392140860,2990,2990,2990,2990,0
|
|
20230907,150000,392140860,2990,2990,2990,2990,7
|
|
20230907,145900,392119930,2995,2995,2995,2995,0
|
|
20230907,145800,392119930,2995,2995,2995,2995,0
|
|
20230907,145700,392119930,2995,2990,2995,2990,119
|
|
20230907,145600,391764025,2995,2990,2995,2990,15
|
|
20230907,145500,391719165,2990,2990,2990,2990,92
|
|
20230907,145400,391444085,2990,2995,2995,2990,201
|
|
20230907,145300,390842095,2990,3000,3000,2990,349
|
|
20230907,145200,389798525,3000,3000,3000,3000,0
|
|
20230907,145100,389798525,3000,3000,3000,3000,0
|
|
20230907,145000,389798525,3000,3000,3000,3000,2
|
|
20230907,144900,389792525,3000,3000,3000,3000,0
|
|
20230907,144800,389792525,3000,3000,3000,3000,100
|
|
20230907,144700,389492525,3000,3000,3000,3000,102
|
|
20230907,144600,389186525,2995,2995,2995,2995,1
|
|
20230907,144500,389183530,3000,3000,3000,3000,1
|
|
20230907,144400,389180530,3000,2995,3000,2990,262
|
|
20230907,144300,388395140,3000,2995,3000,2990,353
|
|
20230907,144200,387339655,3000,2995,3000,2995,32
|
|
20230907,144100,387243665,3000,2995,3000,2995,23
|
|
20230907,144000,387174675,3000,2995,3000,2995,11
|
|
20230907,143900,387141725,2990,2990,2990,2990,0
|
|
20230907,143800,387141725,2990,2990,3000,2990,1001
|
|
20230907,143700,384148725,2990,2990,2990,2990,500
|
|
20230907,143600,382653725,3000,2990,3000,2985,3001
|
|
20230907,143500,373695645,3000,3000,3000,3000,0
|
|
20230907,143400,373695645,3000,2995,3000,2995,2
|
|
20230907,143300,373689650,3000,3000,3000,3000,0
|
|
20230907,143200,373689650,3000,2990,3000,2990,137
|
|
20230907,143100,373280000,2990,2990,2990,2990,91
|
|
20230907,143000,373007910,2990,2990,2990,2990,0
|
|
20230907,142900,373007910,2990,2985,2990,2985,1658
|
|
20230907,142800,368058725,2985,2985,2985,2985,3500
|
|
20230907,142700,357611225,2990,2990,2990,2990,229
|
|
20230907,142600,356926515,2990,2990,2990,2990,0
|
|
20230907,142500,356926515,2990,2990,2990,2990,0
|
|
20230907,142400,356926515,2990,2990,2990,2990,100
|
|
20230907,142300,356627515,2990,2990,2990,2990,0
|
|
20230907,142200,356627515,2990,2990,2990,2990,50
|
|
20230907,142100,356478015,2990,2990,2990,2990,10
|
|
20230907,142000,356448115,2990,2990,2990,2990,374
|
|
20230907,141900,355329855,3000,2985,3000,2985,1383
|
|
20230907,141800,351201170,2990,2990,2990,2990,120
|
|
20230907,141700,350842370,2990,2990,2990,2990,300
|
|
20230907,141600,349945370,2990,2990,2990,2990,506
|
|
20230907,141500,348432430,2995,2995,2995,2995,0
|
|
20230907,141400,348432430,2995,2995,2995,2995,2
|
|
20230907,141300,348426440,2995,2995,2995,2995,5
|
|
20230907,141200,348411465,2990,2995,2995,2990,555
|
|
20230907,141100,346751740,2995,2995,2995,2990,8515
|
|
20230907,141000,321291815,2995,3000,3000,2995,428
|
|
20230907,140900,320009900,3000,3000,3000,3000,22
|
|
20230907,140800,319943900,3000,3000,3000,3000,1
|
|
20230907,140700,319940900,2995,2995,2995,2995,0
|
|
20230907,140600,319940900,2995,2995,2995,2995,128
|
|
20230907,140500,319557540,2995,2995,2995,2995,1
|
|
20230907,140400,319554545,2990,2995,2995,2990,506
|
|
20230907,140300,318041575,2995,2995,2995,2995,234
|
|
20230907,140200,317340745,2995,2995,2995,2995,5
|
|
20230907,140100,317325770,2990,2990,2990,2990,1750
|
|
20230907,140000,312093270,2995,2995,2995,2995,0
|
|
20230907,135900,312093270,2995,2995,2995,2995,0
|
|
20230907,135800,312093270,2995,2995,2995,2995,0
|
|
20230907,135700,312093270,2995,2995,2995,2995,1
|
|
20230907,135600,312090275,2990,2990,2990,2990,100
|
|
20230907,135500,311791275,2995,2995,2995,2995,0
|
|
20230907,135400,311791275,2995,2995,2995,2995,0
|
|
20230907,135300,311791275,2995,2995,2995,2995,400
|
|
20230907,135200,310593275,2995,2995,2995,2995,20
|
|
20230907,135100,310533375,2990,2995,2995,2990,3976
|
|
20230907,135000,298645105,2995,2995,3000,2995,4
|
|
20230907,134900,298633115,3000,2995,3000,2995,41
|
|
20230907,134800,298510265,2990,2990,2990,2990,3381
|
|
20230907,134700,288401075,3000,3000,3000,3000,12
|
|
20230907,134600,288365075,3000,3000,3000,3000,0
|
|
20230907,134500,288365075,3000,3000,3000,3000,0
|
|
20230907,134400,288365075,3000,3000,3000,3000,21
|
|
20230907,134300,288302075,3000,3000,3000,3000,0
|
|
20230907,134200,288302075,3000,3000,3000,3000,0
|
|
20230907,134100,288302075,3000,3000,3000,3000,0
|
|
20230907,134000,288302075,3000,3000,3000,3000,15
|
|
20230907,133900,288257075,3000,3000,3000,3000,100
|
|
20230907,133800,287957075,2995,2990,2995,2990,89
|
|
20230907,133700,287690915,2990,2995,2995,2990,155
|
|
20230907,133600,287227440,2995,2995,2995,2995,0
|
|
20230907,133500,287227440,2995,2995,2995,2995,12
|
|
20230907,133400,287191500,2995,2995,2995,2995,0
|
|
20230907,133300,287191500,2995,2995,2995,2995,8
|
|
20230907,133200,287167540,2995,2995,2995,2995,0
|
|
20230907,133100,287167540,2995,2995,2995,2995,0
|
|
20230907,133000,287167540,2995,2995,2995,2995,8
|
|
20230907,132900,287143580,2995,2995,2995,2995,8
|
|
20230907,132800,287119620,2995,2995,2995,2995,0
|
|
20230907,132700,287119620,2995,2990,2995,2990,23
|
|
20230907,132600,287050740,2990,2995,2995,2990,11
|
|
20230907,132500,287017800,2995,2995,2995,2995,5
|
|
20230907,132400,287002825,2995,2995,2995,2995,939
|
|
20230907,132300,284190520,3000,3000,3000,3000,1
|
|
20230907,132200,284187520,2995,2995,2995,2995,0
|
|
20230907,132100,284187520,2995,3000,3000,2995,1403
|
|
20230907,132000,279985520,3000,2995,3000,2995,4
|
|
20230907,131900,279973525,3000,3000,3000,3000,4
|
|
20230907,131800,279961525,3000,3000,3000,3000,33
|
|
20230907,131700,279862525,3000,3000,3000,3000,0
|
|
20230907,131600,279862525,3000,3000,3000,3000,0
|
|
20230907,131500,279862525,3000,3005,3005,3000,670
|
|
20230907,131400,277852515,3010,3010,3010,3010,0
|
|
20230907,131300,277852515,3010,3010,3010,3010,0
|
|
20230907,131200,277852515,3010,3010,3010,3010,0
|
|
20230907,131100,277852515,3010,3010,3010,3010,0
|
|
20230907,131000,277852515,3010,3010,3010,3010,10
|
|
20230907,130900,277822415,3010,3000,3010,3000,2
|
|
20230907,130800,277816405,3000,3000,3000,3000,2
|
|
20230907,130700,277810405,3010,3010,3010,3010,10
|
|
20230907,130600,277780305,3010,3010,3010,3010,0
|
|
20230907,130500,277780305,3010,3010,3010,3010,0
|
|
20230907,130400,277780305,3010,3010,3010,3010,0
|
|
20230907,130300,277780305,3010,3010,3010,3010,1
|
|
20230907,130200,277777295,3000,3000,3000,3000,0
|
|
20230907,130100,277777295,3000,3000,3000,3000,0
|
|
20230907,130000,277777295,3000,3000,3000,3000,0
|
|
20230907,125900,277777295,3000,3000,3000,3000,0
|
|
20230907,125800,277777295,3000,3000,3000,3000,0
|
|
20230907,125700,277777295,3000,3000,3000,3000,10
|
|
20230907,125600,277747295,3005,3005,3005,3005,0
|
|
20230907,125500,277747295,3005,3005,3005,3005,0
|
|
20230907,125400,277747295,3005,3005,3005,3005,0
|
|
20230907,125300,277747295,3005,3005,3005,3005,1
|
|
20230907,125200,277744290,3005,3005,3005,3000,5
|
|
20230907,125100,277729270,3010,3010,3010,3010,1
|
|
20230907,125000,277726260,3005,3005,3005,3005,0
|
|
20230907,124900,277726260,3005,3005,3005,3005,281
|
|
20230907,124800,276881855,3010,3005,3010,3005,2
|
|
20230907,124700,276875840,2995,2995,2995,2995,0
|
|
20230907,124600,276875840,2995,3000,3000,2995,22
|
|
20230907,124500,276809850,3005,3005,3005,3005,16
|
|
20230907,124400,276761770,3000,3000,3000,3000,1002
|
|
20230907,124300,273755770,3000,3000,3000,3000,468
|
|
20230907,124200,272351770,3000,3000,3000,3000,0
|
|
20230907,124100,272351770,3000,3000,3000,2995,113
|
|
20230907,124000,272012830,3000,3000,3000,3000,0
|
|
20230907,123900,272012830,3000,3000,3000,3000,0
|
|
20230907,123800,272012830,3000,3000,3000,3000,0
|
|
20230907,123700,272012830,3000,3000,3000,3000,319
|
|
20230907,123600,271055830,3000,3000,3000,3000,0
|
|
20230907,123500,271055830,3000,3000,3000,3000,0
|
|
20230907,123400,271055830,3000,3000,3000,3000,0
|
|
20230907,123300,271055830,3000,3000,3000,3000,10
|
|
20230907,123200,271025830,3000,3000,3000,3000,0
|
|
20230907,123100,271025830,3000,3000,3000,3000,0
|
|
20230907,123000,271025830,3000,3000,3000,3000,7
|
|
20230907,122900,271004830,2995,2995,2995,2995,0
|
|
20230907,122800,271004830,2995,3000,3000,2995,507
|
|
20230907,122700,269486330,3000,3000,3000,3000,2
|
|
20230907,122600,269480330,3000,3000,3000,3000,0
|
|
20230907,122500,269480330,3000,3000,3000,3000,0
|
|
20230907,122400,269480330,3000,3000,3000,3000,8
|
|
20230907,122300,269456330,3000,3000,3000,3000,8
|
|
20230907,122200,269432330,3000,3000,3000,3000,6
|
|
20230907,122100,269414330,3000,2995,3000,2995,2001
|
|
20230907,122000,263421330,3000,2995,3000,2995,2003
|
|
20230907,121900,257422330,3005,3000,3005,3000,258
|
|
20230907,121800,256648325,3015,3015,3015,3015,0
|
|
20230907,121700,256648325,3015,3015,3015,3015,0
|
|
20230907,121600,256648325,3015,3015,3015,3015,0
|
|
20230907,121500,256648325,3015,3015,3015,3015,0
|
|
20230907,121400,256648325,3015,3015,3015,3015,0
|
|
20230907,121300,256648325,3015,3000,3015,3000,105
|
|
20230907,121200,256333310,3015,3010,3015,3010,123
|
|
20230907,121100,255963075,3015,3015,3015,3015,0
|
|
20230907,121000,255963075,3015,3015,3015,3015,0
|
|
20230907,120900,255963075,3015,3010,3015,3000,14
|
|
20230907,120800,255920930,3010,3010,3010,3010,100
|
|
20230907,120700,255619930,3010,3010,3010,3010,0
|
|
20230907,120600,255619930,3010,3010,3010,3010,0
|
|
20230907,120500,255619930,3010,3005,3010,2995,2912
|
|
20230907,120400,246889145,3010,3005,3010,3005,101
|
|
20230907,120300,246585635,3005,3005,3005,3005,139
|
|
20230907,120200,246167940,3020,3020,3020,3020,1
|
|
20230907,120100,246164920,3005,3005,3005,3005,205
|
|
20230907,120000,245548895,3005,3005,3005,3005,0
|
|
20230907,115900,245548895,3005,3005,3005,3005,0
|
|
20230907,115800,245548895,3005,3005,3005,3005,1
|
|
20230907,115700,245545890,3005,3005,3005,3005,0
|
|
20230907,115600,245545890,3005,3005,3005,3005,682
|
|
20230907,115500,243496480,3005,3005,3005,3005,0
|
|
20230907,115400,243496480,3005,3005,3005,3005,0
|
|
20230907,115300,243496480,3005,3005,3005,3005,0
|
|
20230907,115200,243496480,3005,3005,3005,3005,9
|
|
20230907,115100,243469435,3005,3005,3005,3005,0
|
|
20230907,115000,243469435,3005,3005,3005,3005,0
|
|
20230907,114900,243469435,3005,3005,3005,3005,0
|
|
20230907,114800,243469435,3005,3005,3005,3005,0
|
|
20230907,114700,243469435,3005,3005,3005,3005,20
|
|
20230907,114600,243409335,3005,3005,3005,3005,1
|
|
20230907,114500,243406330,3000,3005,3005,3000,51
|
|
20230907,114400,243253325,3005,3005,3005,3005,0
|
|
20230907,114300,243253325,3005,3005,3020,3005,583
|
|
20230907,114200,241501380,3005,3015,3020,3005,4
|
|
20230907,114100,241489335,3005,3020,3020,3005,525
|
|
20230907,114000,239911690,3005,3020,3020,3005,5
|
|
20230907,113900,239896650,3010,3010,3020,3010,4
|
|
20230907,113800,239884600,3020,3010,3020,3010,17
|
|
20230907,113700,239833410,3020,3020,3020,3005,6
|
|
20230907,113600,239815335,3005,3005,3020,3005,16
|
|
20230907,113500,239767225,3005,3010,3010,3005,2
|
|
20230907,113400,239761210,3005,3015,3015,3005,12
|
|
20230907,113300,239725055,3020,3015,3020,3010,149
|
|
20230907,113200,239275545,3020,3020,3020,3020,12
|
|
20230907,113100,239239305,3020,3005,3020,3005,36
|
|
20230907,113000,239130780,3005,3005,3005,3005,676
|
|
20230907,112900,237099400,3005,3005,3005,3005,0
|
|
20230907,112800,237099400,3005,3005,3005,3005,0
|
|
20230907,112700,237099400,3005,3005,3005,3005,0
|
|
20230907,112600,237099400,3005,3005,3005,3005,0
|
|
20230907,112500,237099400,3005,3005,3005,3005,0
|
|
20230907,112400,237099400,3005,2995,3005,2995,1218
|
|
20230907,112300,233445500,2995,2995,2995,2995,16
|
|
20230907,112200,233397580,3000,3000,3000,3000,1
|
|
20230907,112100,233394580,3000,3000,3000,3000,0
|
|
20230907,112000,233394580,3000,3000,3000,3000,0
|
|
20230907,111900,233394580,3000,3000,3000,3000,205
|
|
20230907,111800,232779580,3000,3000,3000,3000,6
|
|
20230907,111700,232761580,3000,3000,3000,3000,0
|
|
20230907,111600,232761580,3000,3000,3000,3000,0
|
|
20230907,111500,232761580,3000,3000,3000,3000,432
|
|
20230907,111400,231465580,3000,3000,3000,3000,156
|
|
20230907,111300,230997580,3000,3000,3000,3000,1
|
|
20230907,111200,230994580,3000,3000,3000,3000,692
|
|
20230907,111100,228918580,3000,3000,3000,3000,352
|
|
20230907,111000,227862580,3000,3000,3000,3000,480
|
|
20230907,110900,226422580,3000,3000,3000,3000,41
|
|
20230907,110800,226299580,3000,3000,3000,3000,0
|
|
20230907,110700,226299580,3000,3000,3000,3000,10
|
|
20230907,110600,226269580,3000,3000,3000,3000,0
|
|
20230907,110500,226269580,3000,3000,3000,3000,1
|
|
20230907,110400,226266580,3000,3000,3000,3000,0
|
|
20230907,110300,226266580,3000,3000,3000,3000,0
|
|
20230907,110200,226266580,3000,3000,3000,3000,1
|
|
20230907,110100,226263580,3000,3000,3000,3000,0
|
|
20230907,110000,226263580,3000,3000,3000,3000,0
|
|
20230907,105900,226263580,3000,3000,3000,3000,0
|
|
20230907,105800,226263580,3000,3000,3000,2995,323
|
|
20230907,105700,225294690,3000,3000,3000,2995,200
|
|
20230907,105600,224695660,3000,3000,3000,3000,452
|
|
20230907,105500,223339660,3000,3000,3000,3000,0
|
|
20230907,105400,223339660,3000,3000,3000,3000,3
|
|
20230907,105300,223330660,3000,2995,3000,2995,766
|
|
20230907,105200,221036465,2995,3005,3005,2995,410
|
|
20230907,105100,219807655,3005,3005,3005,3005,1
|
|
20230907,105000,219804650,3005,3005,3005,3000,12
|
|
20230907,104900,219768625,2995,2995,2995,2995,1
|
|
20230907,104800,219765630,2990,2990,3010,2990,4056
|
|
20230907,104700,207635245,2995,2995,3010,2995,861
|
|
20230907,104600,205056460,3010,3010,3010,3010,0
|
|
20230907,104500,205056460,3010,3010,3010,3010,0
|
|
20230907,104400,205056460,3010,3010,3010,3010,0
|
|
20230907,104300,205056460,3010,3010,3010,2995,386
|
|
20230907,104200,203897955,3010,3010,3010,3010,757
|
|
20230907,104100,201619385,3010,3010,3010,3010,0
|
|
20230907,104000,201619385,3010,3010,3010,3010,1
|
|
20230907,103900,201616375,3005,2995,3010,2995,4900
|
|
20230907,103800,186929935,2995,2995,2995,2995,45
|
|
20230907,103700,186795160,2995,2995,2995,2995,0
|
|
20230907,103600,186795160,2995,2995,2995,2995,69
|
|
20230907,103500,186588505,3000,3000,3000,2990,5020
|
|
20230907,103400,171577370,3000,3000,3000,3000,0
|
|
20230907,103300,171577370,3000,3000,3000,3000,57
|
|
20230907,103200,171406370,3010,3010,3010,3010,0
|
|
20230907,103100,171406370,3010,3000,3010,3000,53
|
|
20230907,103000,171247360,3010,3010,3010,3010,10
|
|
20230907,102900,171217260,3010,3020,3020,2995,5082
|
|
20230907,102800,155981485,3025,3025,3025,3025,0
|
|
20230907,102700,155981485,3025,3000,3025,3000,302
|
|
20230907,102600,155075315,3000,3000,3000,3000,611
|
|
20230907,102500,153242315,3010,3010,3010,3010,0
|
|
20230907,102400,153242315,3010,3010,3010,3010,0
|
|
20230907,102300,153242315,3010,3010,3010,3010,0
|
|
20230907,102200,153242315,3010,3010,3010,3010,0
|
|
20230907,102100,153242315,3010,3010,3010,3010,1
|
|
20230907,102000,153239305,2990,3000,3000,2990,300
|
|
20230907,101900,152342150,3000,3000,3000,3000,0
|
|
20230907,101800,152342150,3000,3010,3010,2990,2145
|
|
20230907,101700,145928330,2995,3000,3010,2995,10099
|
|
20230907,101600,115624015,3005,3005,3010,3000,3094
|
|
20230907,101500,106341740,3010,3005,3010,3005,879
|
|
20230907,101400,103699765,3005,3015,3015,3005,5327
|
|
20230907,101300,87683530,3015,3015,3015,3015,7
|
|
20230907,101200,87662425,3020,3020,3020,3015,8
|
|
20230907,101100,87638270,3020,3015,3020,3015,129
|
|
20230907,101000,87249330,3015,3025,3025,3015,765
|
|
20230907,100900,84940020,3025,3025,3025,3025,2
|
|
20230907,100800,84933970,3020,3020,3020,3020,49
|
|
20230907,100700,84785990,3020,3020,3020,3020,0
|
|
20230907,100600,84785990,3020,3020,3020,3020,1
|
|
20230907,100500,84782970,3015,3015,3015,3015,0
|
|
20230907,100400,84782970,3015,3025,3025,3015,3199
|
|
20230907,100300,75137975,3015,3015,3015,3015,0
|
|
20230907,100200,75137975,3015,3015,3015,3015,0
|
|
20230907,100100,75137975,3015,3020,3020,3015,202
|
|
20230907,100000,74528905,3020,3020,3020,3020,0
|
|
20230907,095900,74528905,3020,3025,3025,3020,24
|
|
20230907,095800,74456325,3020,3015,3020,3015,11
|
|
20230907,095700,74423155,3015,3025,3025,3015,801
|
|
20230907,095600,72001135,3030,3020,3030,3020,50
|
|
20230907,095500,71850125,3020,3020,3020,3020,950
|
|
20230907,095400,68981125,3020,3025,3030,3020,2585
|
|
20230907,095300,61171450,3030,3035,3035,3030,1962
|
|
20230907,095200,55225485,3050,3040,3050,3040,1000
|
|
20230907,095100,52176115,3050,3050,3050,3030,224
|
|
20230907,095000,51497260,3035,3050,3050,3035,139
|
|
20230907,094900,51073590,3050,3045,3050,3045,6
|
|
20230907,094800,51055315,3045,3045,3045,3045,0
|
|
20230907,094700,51055315,3045,3045,3045,3045,0
|
|
20230907,094600,51055315,3045,3045,3045,3045,1
|
|
20230907,094500,51052270,3030,3035,3035,3030,151
|
|
20230907,094400,50594715,3050,3050,3050,3050,0
|
|
20230907,094300,50594715,3050,3050,3050,3050,0
|
|
20230907,094200,50594715,3050,3050,3050,3050,1
|
|
20230907,094100,50591665,3030,3050,3050,3030,2
|
|
20230907,094000,50585585,3025,3025,3025,3025,0
|
|
20230907,093900,50585585,3025,3030,3030,3025,2000
|
|
20230907,093800,44535225,3025,3025,3025,3025,0
|
|
20230907,093700,44535225,3025,3025,3025,3025,0
|
|
20230907,093600,44535225,3025,3025,3025,3025,0
|
|
20230907,093500,44535225,3025,3045,3045,3025,2525
|
|
20230907,093400,36877600,3050,3050,3050,3050,0
|
|
20230907,093300,36877600,3050,3050,3050,3050,1015
|
|
20230907,093200,33781850,3040,3040,3040,3040,45
|
|
20230907,093100,33645050,3040,3040,3040,3040,9
|
|
20230907,093000,33617690,3040,3040,3040,3040,291
|
|
20230907,092900,32733050,3050,3035,3050,3035,212
|
|
20230907,092800,32089450,3050,3040,3050,3035,14
|
|
20230907,092700,32046940,3050,3050,3050,3050,0
|
|
20230907,092600,32046940,3050,3050,3050,3050,0
|
|
20230907,092500,32046940,3050,3045,3050,3045,2099
|
|
20230907,092400,25645045,3050,3050,3050,3050,3
|
|
20230907,092300,25635895,3050,3050,3050,3050,110
|
|
20230907,092200,25300395,3055,3055,3055,3055,1
|
|
20230907,092100,25297340,3055,3055,3055,3055,0
|
|
20230907,092000,25297340,3055,3055,3055,3055,207
|
|
20230907,091900,24664955,3050,3050,3050,3050,515
|
|
20230907,091800,23094205,3050,3045,3050,3045,2201
|
|
20230907,091700,16392130,3045,3040,3045,3040,1198
|
|
20230907,091600,12744915,3040,3040,3040,3040,16
|
|
20230907,091500,12696275,3040,3040,3040,3040,5
|
|
20230907,091400,12681075,3035,3035,3035,3035,771
|
|
20230907,091300,10341090,3035,3035,3035,3035,0
|
|
20230907,091200,10341090,3035,3035,3035,3035,2
|
|
20230907,091100,10335020,3035,3030,3035,3015,122
|
|
20230907,091000,9966730,3035,3020,3035,3020,294
|
|
20230907,090900,9077900,3030,3025,3030,3020,203
|
|
20230907,090800,8464805,3030,3030,3030,3030,1
|
|
20230907,090700,8461775,3030,3015,3030,3015,102
|
|
20230907,090600,8154215,3030,3035,3035,3015,216
|
|
20230907,090500,7501900,3015,3030,3035,3015,502
|
|
20230907,090400,5986380,3040,3040,3045,3015,105
|
|
20230907,090300,5669205,3040,3030,3040,3025,1061
|
|
20230907,090200,2455365,3030,3030,3030,3010,402
|
|
20230907,090100,1242410,3045,3035,3045,3035,7
|
|
20230907,090000,1221105,3045,3030,3045,3030,403
|