636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193300,176247365,4645,4645,4645,4645,572
|
|
20230908,193200,176247365,4645,4645,4645,4645,0
|
|
20230908,193100,176247365,4645,4645,4645,4645,0
|
|
20230908,193000,176247365,4645,4645,4645,4645,0
|
|
20230908,192900,176247365,4645,4645,4645,4645,0
|
|
20230908,192800,176247365,4645,4645,4645,4645,0
|
|
20230908,192700,176247365,4645,4645,4645,4645,0
|
|
20230908,192600,176247365,4645,4645,4645,4645,0
|
|
20230908,192500,176247365,4645,4645,4645,4645,0
|
|
20230908,192400,176247365,4645,4645,4645,4645,0
|
|
20230908,192300,176247365,4645,4645,4645,4645,0
|
|
20230908,192200,176247365,4645,4645,4645,4645,0
|
|
20230908,192100,176247365,4645,4645,4645,4645,0
|
|
20230908,192000,176247365,4645,4645,4645,4645,0
|
|
20230908,191900,176247365,4645,4645,4645,4645,0
|
|
20230908,191800,176247365,4645,4645,4645,4645,0
|
|
20230908,191700,176247365,4645,4645,4645,4645,0
|
|
20230908,191600,176247365,4645,4645,4645,4645,0
|
|
20230908,191500,176247365,4645,4645,4645,4645,0
|
|
20230908,191400,176247365,4645,4645,4645,4645,0
|
|
20230908,191300,176247365,4645,4645,4645,4645,0
|
|
20230908,191200,176247365,4645,4645,4645,4645,0
|
|
20230908,191100,176247365,4645,4645,4645,4645,0
|
|
20230908,191000,176247365,4645,4645,4645,4645,0
|
|
20230908,190900,176247365,4645,4645,4645,4645,0
|
|
20230908,190800,176247365,4645,4645,4645,4645,0
|
|
20230908,190700,176247365,4645,4645,4645,4645,0
|
|
20230908,190600,176247365,4645,4645,4645,4645,0
|
|
20230908,190500,176247365,4645,4645,4645,4645,0
|
|
20230908,190400,176247365,4645,4645,4645,4645,0
|
|
20230908,190300,176247365,4645,4645,4645,4645,572
|
|
20230908,190200,176247365,4645,4645,4645,4645,0
|
|
20230908,190100,176247365,4645,4645,4645,4645,0
|
|
20230908,190000,176247365,4645,4645,4645,4645,0
|
|
20230908,185900,176247365,4645,4645,4645,4645,0
|
|
20230908,185800,176247365,4645,4645,4645,4645,0
|
|
20230908,185700,176247365,4645,4645,4645,4645,0
|
|
20230908,185600,176247365,4645,4645,4645,4645,0
|
|
20230908,185500,176247365,4645,4645,4645,4645,0
|
|
20230908,185400,176247365,4645,4645,4645,4645,0
|
|
20230908,185300,176247365,4645,4645,4645,4645,0
|
|
20230908,185200,176247365,4645,4645,4645,4645,0
|
|
20230908,185100,176247365,4645,4645,4645,4645,0
|
|
20230908,185000,176247365,4645,4645,4645,4645,0
|
|
20230908,184900,176247365,4645,4645,4645,4645,0
|
|
20230908,184800,176247365,4645,4645,4645,4645,0
|
|
20230908,184700,176247365,4645,4645,4645,4645,0
|
|
20230908,184600,176247365,4645,4645,4645,4645,0
|
|
20230908,184500,176247365,4645,4645,4645,4645,0
|
|
20230908,184400,176247365,4645,4645,4645,4645,0
|
|
20230908,184300,176247365,4645,4645,4645,4645,0
|
|
20230908,184200,176247365,4645,4645,4645,4645,0
|
|
20230908,184100,176247365,4645,4645,4645,4645,0
|
|
20230908,184000,176247365,4645,4645,4645,4645,0
|
|
20230908,183900,176247365,4645,4645,4645,4645,0
|
|
20230908,183800,176247365,4645,4645,4645,4645,0
|
|
20230908,183700,176247365,4645,4645,4645,4645,0
|
|
20230908,183600,176247365,4645,4645,4645,4645,0
|
|
20230908,183500,176247365,4645,4645,4645,4645,0
|
|
20230908,183400,176247365,4645,4645,4645,4645,0
|
|
20230908,183300,176247365,4645,4645,4645,4645,572
|
|
20230908,183200,176247365,4645,4645,4645,4645,0
|
|
20230908,183100,176247365,4645,4645,4645,4645,0
|
|
20230908,183000,176247365,4645,4645,4645,4645,0
|
|
20230908,182900,176247365,4645,4645,4645,4645,0
|
|
20230908,182800,176247365,4645,4645,4645,4645,0
|
|
20230908,182700,176247365,4645,4645,4645,4645,0
|
|
20230908,182600,176247365,4645,4645,4645,4645,0
|
|
20230908,182500,176247365,4645,4645,4645,4645,0
|
|
20230908,182400,176247365,4645,4645,4645,4645,0
|
|
20230908,182300,176247365,4645,4645,4645,4645,0
|
|
20230908,182200,176247365,4645,4645,4645,4645,0
|
|
20230908,182100,176247365,4645,4645,4645,4645,0
|
|
20230908,182000,176247365,4645,4645,4645,4645,0
|
|
20230908,181900,176247365,4645,4645,4645,4645,0
|
|
20230908,181800,176247365,4645,4645,4645,4645,0
|
|
20230908,181700,176247365,4645,4645,4645,4645,0
|
|
20230908,181600,176247365,4645,4645,4645,4645,0
|
|
20230908,181500,176247365,4645,4645,4645,4645,0
|
|
20230908,181400,176247365,4645,4645,4645,4645,0
|
|
20230908,181300,176247365,4645,4645,4645,4645,0
|
|
20230908,181200,176247365,4645,4645,4645,4645,0
|
|
20230908,181100,176247365,4645,4645,4645,4645,0
|
|
20230908,181000,176247365,4645,4645,4645,4645,0
|
|
20230908,180900,176247365,4645,4645,4645,4645,0
|
|
20230908,180800,176247365,4645,4645,4645,4645,0
|
|
20230908,180700,176247365,4645,4645,4645,4645,0
|
|
20230908,180600,176247365,4645,4645,4645,4645,0
|
|
20230908,180500,176247365,4645,4645,4645,4645,0
|
|
20230908,180400,176247365,4645,4645,4645,4645,0
|
|
20230908,180300,176247365,4645,4645,4645,4645,572
|
|
20230908,180200,176247365,4645,4645,4645,4645,0
|
|
20230908,180100,176247365,4645,4645,4645,4645,0
|
|
20230908,180000,176247365,4645,4645,4645,4645,0
|
|
20230908,175900,176247365,4645,4645,4645,4645,0
|
|
20230908,175800,176247365,4645,4645,4645,4645,0
|
|
20230908,175700,176247365,4645,4645,4645,4645,0
|
|
20230908,175600,176247365,4645,4645,4645,4645,0
|
|
20230908,175500,176247365,4645,4645,4645,4645,0
|
|
20230908,175400,176247365,4645,4645,4645,4645,0
|
|
20230908,175300,176247365,4645,4645,4645,4645,0
|
|
20230908,175200,176247365,4645,4645,4645,4645,0
|
|
20230908,175100,176247365,4645,4645,4645,4645,0
|
|
20230908,175000,176247365,4645,4645,4645,4645,0
|
|
20230908,174900,176247365,4645,4645,4645,4645,0
|
|
20230908,174800,176247365,4645,4645,4645,4645,0
|
|
20230908,174700,176247365,4645,4645,4645,4645,0
|
|
20230908,174600,176247365,4645,4645,4645,4645,0
|
|
20230908,174500,176247365,4645,4645,4645,4645,0
|
|
20230908,174400,176247365,4645,4645,4645,4645,0
|
|
20230908,174300,176247365,4645,4645,4645,4645,0
|
|
20230908,174200,176247365,4645,4645,4645,4645,0
|
|
20230908,174100,176247365,4645,4645,4645,4645,0
|
|
20230908,174000,176247365,4645,4645,4645,4645,0
|
|
20230908,173900,176247365,4645,4645,4645,4645,0
|
|
20230908,173800,176247365,4645,4645,4645,4645,0
|
|
20230908,173700,176247365,4645,4645,4645,4645,0
|
|
20230908,173600,176247365,4645,4645,4645,4645,0
|
|
20230908,173500,176247365,4645,4645,4645,4645,0
|
|
20230908,173400,176247365,4645,4645,4645,4645,0
|
|
20230908,173300,176247365,4645,4645,4645,4645,572
|
|
20230908,173200,176247365,4645,4645,4645,4645,0
|
|
20230908,173100,176247365,4645,4645,4645,4645,0
|
|
20230908,173000,176247365,4645,4645,4645,4645,0
|
|
20230908,172900,176247365,4645,4645,4645,4645,0
|
|
20230908,172800,176247365,4645,4645,4645,4645,0
|
|
20230908,172700,176247365,4645,4645,4645,4645,0
|
|
20230908,172600,176247365,4645,4645,4645,4645,0
|
|
20230908,172500,176247365,4645,4645,4645,4645,0
|
|
20230908,172400,176247365,4645,4645,4645,4645,0
|
|
20230908,172300,176247365,4645,4645,4645,4645,0
|
|
20230908,172200,176247365,4645,4645,4645,4645,0
|
|
20230908,172100,176247365,4645,4645,4645,4645,0
|
|
20230908,172000,176247365,4645,4645,4645,4645,0
|
|
20230908,171900,176247365,4645,4645,4645,4645,0
|
|
20230908,171800,176247365,4645,4645,4645,4645,0
|
|
20230908,171700,176247365,4645,4645,4645,4645,0
|
|
20230908,171600,176247365,4645,4645,4645,4645,0
|
|
20230908,171500,176247365,4645,4645,4645,4645,0
|
|
20230908,171400,176247365,4645,4645,4645,4645,0
|
|
20230908,171300,176247365,4645,4645,4645,4645,0
|
|
20230908,171200,176247365,4645,4645,4645,4645,0
|
|
20230908,171100,176247365,4645,4645,4645,4645,0
|
|
20230908,171000,176247365,4645,4645,4645,4645,0
|
|
20230908,170900,176247365,4645,4645,4645,4645,0
|
|
20230908,170800,176247365,4645,4645,4645,4645,0
|
|
20230908,170700,176247365,4645,4645,4645,4645,0
|
|
20230908,170600,176247365,4645,4645,4645,4645,0
|
|
20230908,170500,176247365,4645,4645,4645,4645,0
|
|
20230908,170400,176247365,4645,4645,4645,4645,0
|
|
20230908,170300,176247365,4645,4645,4645,4645,572
|
|
20230908,170200,176247365,4645,4645,4645,4645,0
|
|
20230908,170100,176247365,4645,4645,4645,4645,0
|
|
20230908,170000,176247365,4645,4645,4645,4645,0
|
|
20230908,165900,176247365,4645,4645,4645,4645,0
|
|
20230908,165800,176247365,4645,4645,4645,4645,0
|
|
20230908,165700,176247365,4645,4645,4645,4645,0
|
|
20230908,165600,176247365,4645,4645,4645,4645,0
|
|
20230908,165500,176247365,4645,4645,4645,4645,0
|
|
20230908,165400,176247365,4645,4645,4645,4645,0
|
|
20230908,165300,176247365,4645,4645,4645,4645,0
|
|
20230908,165200,176247365,4645,4645,4645,4645,0
|
|
20230908,165100,176247365,4645,4645,4645,4645,0
|
|
20230908,165000,176247365,4645,4645,4645,4645,0
|
|
20230908,164900,176247365,4645,4645,4645,4645,0
|
|
20230908,164800,176247365,4645,4645,4645,4645,0
|
|
20230908,164700,176247365,4645,4645,4645,4645,0
|
|
20230908,164600,176247365,4645,4645,4645,4645,0
|
|
20230908,164500,176247365,4645,4645,4645,4645,0
|
|
20230908,164400,176247365,4645,4645,4645,4645,0
|
|
20230908,164300,176247365,4645,4645,4645,4645,0
|
|
20230908,164200,176247365,4645,4645,4645,4645,0
|
|
20230908,164100,176247365,4645,4645,4645,4645,0
|
|
20230908,164000,176247365,4645,4645,4645,4645,0
|
|
20230908,163900,176247365,4645,4645,4645,4645,0
|
|
20230908,163800,176247365,4645,4645,4645,4645,0
|
|
20230908,163700,176247365,4645,4645,4645,4645,0
|
|
20230908,163600,176247365,4645,4645,4645,4645,0
|
|
20230908,163500,176247365,4645,4645,4645,4645,0
|
|
20230908,163400,176247365,4645,4645,4645,4645,0
|
|
20230908,163300,176247365,4645,4645,4645,4645,572
|
|
20230908,163200,176247365,4645,4645,4645,4645,0
|
|
20230908,163100,176247365,4645,4645,4645,4645,0
|
|
20230908,163000,176247365,4645,4645,4645,4645,0
|
|
20230908,162900,176247365,4645,4645,4645,4645,0
|
|
20230908,162800,176247365,4645,4645,4645,4645,0
|
|
20230908,162700,176247365,4645,4645,4645,4645,0
|
|
20230908,162600,176247365,4645,4645,4645,4645,0
|
|
20230908,162500,176247365,4645,4645,4645,4645,0
|
|
20230908,162400,176247365,4645,4645,4645,4645,0
|
|
20230908,162300,176247365,4645,4645,4645,4645,0
|
|
20230908,162200,176247365,4645,4645,4645,4645,0
|
|
20230908,162100,176247365,4645,4645,4645,4645,0
|
|
20230908,162000,176247365,4645,4645,4645,4645,0
|
|
20230908,161900,176247365,4645,4645,4645,4645,0
|
|
20230908,161800,176247365,4645,4645,4645,4645,0
|
|
20230908,161700,176247365,4645,4645,4645,4645,0
|
|
20230908,161600,176247365,4645,4645,4645,4645,0
|
|
20230908,161500,176247365,4645,4645,4645,4645,0
|
|
20230908,161400,176247365,4645,4645,4645,4645,0
|
|
20230908,161300,176247365,4645,4645,4645,4645,0
|
|
20230908,161200,176247365,4645,4645,4645,4645,0
|
|
20230908,161100,176247365,4645,4645,4645,4645,0
|
|
20230908,161000,176247365,4645,4645,4645,4645,0
|
|
20230908,160900,176247365,4645,4645,4645,4645,0
|
|
20230908,160800,176247365,4645,4645,4645,4645,0
|
|
20230908,160700,176247365,4645,4645,4645,4645,0
|
|
20230908,160600,176247365,4645,4645,4645,4645,0
|
|
20230908,160500,176247365,4645,4645,4645,4645,0
|
|
20230908,160400,176247365,4645,4645,4645,4645,0
|
|
20230908,160300,176247365,4645,4645,4645,4645,572
|
|
20230908,160200,176247365,4645,4645,4645,4645,0
|
|
20230908,160100,176247365,4645,4645,4645,4645,0
|
|
20230908,160000,176247365,4645,4645,4645,4645,0
|
|
20230908,155900,176247365,4645,4645,4645,4645,0
|
|
20230908,155800,176247365,4645,4645,4645,4645,0
|
|
20230908,155700,176247365,4645,4645,4645,4645,0
|
|
20230908,155600,176247365,4645,4645,4645,4645,0
|
|
20230908,155500,176247365,4645,4645,4645,4645,0
|
|
20230908,155400,176247365,4645,4645,4645,4645,0
|
|
20230908,155300,176247365,4645,4645,4645,4645,0
|
|
20230908,155200,176247365,4645,4645,4645,4645,0
|
|
20230908,155100,176247365,4645,4645,4645,4645,0
|
|
20230908,155000,176247365,4645,4645,4645,4645,0
|
|
20230908,154900,176247365,4645,4645,4645,4645,0
|
|
20230908,154800,176247365,4645,4645,4645,4645,0
|
|
20230908,154700,176247365,4645,4645,4645,4645,0
|
|
20230908,154600,176247365,4645,4645,4645,4645,0
|
|
20230908,154500,176247365,4645,4645,4645,4645,0
|
|
20230908,154400,176247365,4645,4645,4645,4645,0
|
|
20230908,154300,176247365,4645,4645,4645,4645,0
|
|
20230908,154200,176247365,4645,4645,4645,4645,0
|
|
20230908,154100,176247365,4645,4645,4645,4645,0
|
|
20230908,154000,176247365,4645,4645,4645,4645,0
|
|
20230908,153900,176247365,4645,4645,4645,4645,0
|
|
20230908,153800,176247365,4645,4645,4645,4645,0
|
|
20230908,153700,176247365,4645,4645,4645,4645,0
|
|
20230908,153600,176247365,4645,4645,4645,4645,0
|
|
20230908,153500,176247365,4645,4645,4645,4645,0
|
|
20230908,153400,176247365,4645,4645,4645,4645,0
|
|
20230908,153300,176247365,4645,4645,4645,4645,572
|
|
20230908,153200,176247365,4645,4645,4645,4645,0
|
|
20230908,153100,176247365,4645,4645,4645,4645,0
|
|
20230908,153000,176247365,4645,4645,4645,4645,572
|
|
20230908,152900,173590425,4635,4635,4635,4635,0
|
|
20230908,152800,173590425,4635,4635,4635,4635,0
|
|
20230908,152700,173590425,4635,4635,4635,4635,0
|
|
20230908,152600,173590425,4635,4635,4635,4635,0
|
|
20230908,152500,173590425,4635,4635,4635,4635,0
|
|
20230908,152400,173590425,4635,4635,4635,4635,0
|
|
20230908,152300,173590425,4635,4635,4635,4635,0
|
|
20230908,152200,173590425,4635,4635,4635,4635,0
|
|
20230908,152100,173590425,4635,4635,4635,4635,0
|
|
20230908,152000,173590425,4635,4635,4635,4635,0
|
|
20230908,151900,173590425,4635,4615,4635,4615,11
|
|
20230908,151800,173539580,4615,4615,4615,4615,2
|
|
20230908,151700,173530350,4615,4615,4615,4615,2
|
|
20230908,151600,173521120,4610,4625,4625,4610,1002
|
|
20230908,151500,168897715,4630,4630,4630,4630,95
|
|
20230908,151400,168457865,4635,4620,4635,4620,12
|
|
20230908,151300,168402380,4615,4610,4615,4610,312
|
|
20230908,151200,166963550,4610,4605,4610,4605,425
|
|
20230908,151100,165006360,4605,4605,4605,4605,0
|
|
20230908,151000,165006360,4605,4605,4605,4605,45
|
|
20230908,150900,164799135,4605,4600,4605,4600,592
|
|
20230908,150800,162073035,4600,4600,4600,4600,0
|
|
20230908,150700,162073035,4600,4585,4600,4585,553
|
|
20230908,150600,159531150,4585,4585,4585,4585,0
|
|
20230908,150500,159531150,4585,4585,4585,4585,50
|
|
20230908,150400,159301900,4595,4595,4595,4595,0
|
|
20230908,150300,159301900,4595,4595,4595,4595,0
|
|
20230908,150200,159301900,4595,4595,4595,4595,1
|
|
20230908,150100,159297305,4595,4595,4595,4595,0
|
|
20230908,150000,159297305,4595,4595,4595,4595,0
|
|
20230908,145900,159297305,4595,4595,4595,4595,0
|
|
20230908,145800,159297305,4595,4595,4595,4595,0
|
|
20230908,145700,159297305,4595,4595,4595,4595,0
|
|
20230908,145600,159297305,4595,4595,4595,4595,0
|
|
20230908,145500,159297305,4595,4595,4595,4595,0
|
|
20230908,145400,159297305,4595,4595,4595,4595,0
|
|
20230908,145300,159297305,4595,4595,4595,4595,0
|
|
20230908,145200,159297305,4595,4595,4595,4595,0
|
|
20230908,145100,159297305,4595,4595,4595,4595,1
|
|
20230908,145000,159292710,4575,4575,4575,4575,1
|
|
20230908,144900,159288135,4590,4590,4590,4590,0
|
|
20230908,144800,159288135,4590,4590,4590,4590,195
|
|
20230908,144700,158393085,4590,4590,4590,4590,0
|
|
20230908,144600,158393085,4590,4590,4590,4590,0
|
|
20230908,144500,158393085,4590,4590,4590,4590,0
|
|
20230908,144400,158393085,4590,4590,4590,4590,0
|
|
20230908,144300,158393085,4590,4590,4590,4590,255
|
|
20230908,144200,157222635,4590,4590,4590,4590,2
|
|
20230908,144100,157213455,4565,4565,4565,4565,0
|
|
20230908,144000,157213455,4565,4565,4565,4565,0
|
|
20230908,143900,157213455,4565,4565,4565,4565,0
|
|
20230908,143800,157213455,4565,4565,4565,4565,20
|
|
20230908,143700,157122155,4590,4590,4590,4590,0
|
|
20230908,143600,157122155,4590,4590,4590,4590,0
|
|
20230908,143500,157122155,4590,4590,4590,4590,105
|
|
20230908,143400,156640205,4590,4590,4590,4590,0
|
|
20230908,143300,156640205,4590,4590,4590,4590,0
|
|
20230908,143200,156640205,4590,4590,4590,4590,0
|
|
20230908,143100,156640205,4590,4590,4590,4590,1
|
|
20230908,143000,156635615,4565,4565,4565,4565,17
|
|
20230908,142900,156558010,4590,4590,4590,4590,0
|
|
20230908,142800,156558010,4590,4590,4590,4590,0
|
|
20230908,142700,156558010,4590,4590,4590,4590,0
|
|
20230908,142600,156558010,4590,4590,4590,4590,0
|
|
20230908,142500,156558010,4590,4590,4590,4590,0
|
|
20230908,142400,156558010,4590,4590,4590,4590,0
|
|
20230908,142300,156558010,4590,4590,4590,4590,0
|
|
20230908,142200,156558010,4590,4590,4590,4590,0
|
|
20230908,142100,156558010,4590,4565,4590,4565,5
|
|
20230908,142000,156535135,4580,4580,4580,4580,0
|
|
20230908,141900,156535135,4580,4580,4580,4580,391
|
|
20230908,141800,154744355,4565,4565,4565,4565,1940
|
|
20230908,141700,145888255,4570,4570,4570,4570,0
|
|
20230908,141600,145888255,4570,4570,4570,4570,0
|
|
20230908,141500,145888255,4570,4570,4570,4570,872
|
|
20230908,141400,141903215,4580,4580,4580,4580,0
|
|
20230908,141300,141903215,4580,4580,4580,4580,0
|
|
20230908,141200,141903215,4580,4580,4580,4580,0
|
|
20230908,141100,141903215,4580,4575,4580,4575,543
|
|
20230908,141000,139418775,4575,4575,4575,4575,0
|
|
20230908,140900,139418775,4575,4575,4575,4575,0
|
|
20230908,140800,139418775,4575,4575,4575,4575,0
|
|
20230908,140700,139418775,4575,4575,4575,4575,0
|
|
20230908,140600,139418775,4575,4575,4575,4575,0
|
|
20230908,140500,139418775,4575,4575,4575,4575,0
|
|
20230908,140400,139418775,4575,4575,4575,4575,0
|
|
20230908,140300,139418775,4575,4575,4575,4575,0
|
|
20230908,140200,139418775,4575,4575,4575,4575,0
|
|
20230908,140100,139418775,4575,4575,4575,4575,0
|
|
20230908,140000,139418775,4575,4575,4575,4575,0
|
|
20230908,135900,139418775,4575,4575,4575,4575,0
|
|
20230908,135800,139418775,4575,4575,4575,4575,17
|
|
20230908,135700,139341000,4580,4580,4580,4580,0
|
|
20230908,135600,139341000,4580,4580,4580,4580,50
|
|
20230908,135500,139112000,4580,4580,4580,4580,0
|
|
20230908,135400,139112000,4580,4580,4580,4580,0
|
|
20230908,135300,139112000,4580,4580,4580,4580,113
|
|
20230908,135200,138594460,4575,4575,4575,4575,0
|
|
20230908,135100,138594460,4575,4575,4575,4575,0
|
|
20230908,135000,138594460,4575,4575,4575,4575,0
|
|
20230908,134900,138594460,4575,4575,4575,4575,0
|
|
20230908,134800,138594460,4575,4575,4575,4575,0
|
|
20230908,134700,138594460,4575,4575,4575,4575,0
|
|
20230908,134600,138594460,4575,4575,4575,4575,0
|
|
20230908,134500,138594460,4575,4575,4575,4575,0
|
|
20230908,134400,138594460,4575,4575,4575,4575,108
|
|
20230908,134300,138100360,4590,4590,4590,4590,0
|
|
20230908,134200,138100360,4590,4590,4590,4590,10
|
|
20230908,134100,138054460,4590,4590,4590,4590,0
|
|
20230908,134000,138054460,4590,4590,4590,4590,0
|
|
20230908,133900,138054460,4590,4590,4590,4590,0
|
|
20230908,133800,138054460,4590,4590,4590,4590,0
|
|
20230908,133700,138054460,4590,4590,4590,4590,0
|
|
20230908,133600,138054460,4590,4590,4590,4590,21
|
|
20230908,133500,137958070,4590,4590,4590,4590,0
|
|
20230908,133400,137958070,4590,4590,4590,4590,0
|
|
20230908,133300,137958070,4590,4590,4590,4590,0
|
|
20230908,133200,137958070,4590,4590,4590,4590,0
|
|
20230908,133100,137958070,4590,4590,4590,4590,0
|
|
20230908,133000,137958070,4590,4590,4590,4590,510
|
|
20230908,132900,135617170,4570,4570,4570,4570,0
|
|
20230908,132800,135617170,4570,4570,4570,4570,0
|
|
20230908,132700,135617170,4570,4570,4570,4570,0
|
|
20230908,132600,135617170,4570,4570,4570,4570,17
|
|
20230908,132500,135539480,4585,4585,4585,4585,0
|
|
20230908,132400,135539480,4585,4585,4585,4585,0
|
|
20230908,132300,135539480,4585,4585,4585,4585,0
|
|
20230908,132200,135539480,4585,4585,4585,4585,0
|
|
20230908,132100,135539480,4585,4585,4585,4585,0
|
|
20230908,132000,135539480,4585,4585,4585,4585,0
|
|
20230908,131900,135539480,4585,4585,4585,4585,0
|
|
20230908,131800,135539480,4585,4585,4585,4585,0
|
|
20230908,131700,135539480,4585,4585,4585,4585,0
|
|
20230908,131600,135539480,4585,4585,4585,4585,0
|
|
20230908,131500,135539480,4585,4585,4585,4585,199
|
|
20230908,131400,134627065,4590,4590,4590,4590,2
|
|
20230908,131300,134617885,4560,4590,4595,4560,1070
|
|
20230908,131200,129733170,4590,4590,4590,4590,100
|
|
20230908,131100,129274170,4590,4590,4590,4590,8
|
|
20230908,131000,129237450,4590,4590,4590,4590,2
|
|
20230908,130900,129228270,4590,4590,4590,4590,0
|
|
20230908,130800,129228270,4590,4590,4590,4590,0
|
|
20230908,130700,129228270,4590,4590,4590,4590,0
|
|
20230908,130600,129228270,4590,4590,4590,4590,0
|
|
20230908,130500,129228270,4590,4580,4590,4580,128
|
|
20230908,130400,128641740,4580,4580,4580,4580,0
|
|
20230908,130300,128641740,4580,4580,4580,4580,0
|
|
20230908,130200,128641740,4580,4580,4580,4580,0
|
|
20230908,130100,128641740,4580,4580,4580,4580,0
|
|
20230908,130000,128641740,4580,4580,4580,4580,0
|
|
20230908,125900,128641740,4580,4580,4580,4580,10
|
|
20230908,125800,128595940,4580,4580,4580,4580,0
|
|
20230908,125700,128595940,4580,4580,4580,4580,0
|
|
20230908,125600,128595940,4580,4580,4580,4580,0
|
|
20230908,125500,128595940,4580,4580,4580,4580,56
|
|
20230908,125400,128339460,4580,4585,4585,4580,217
|
|
20230908,125300,127344585,4590,4590,4590,4590,0
|
|
20230908,125200,127344585,4590,4590,4590,4590,0
|
|
20230908,125100,127344585,4590,4590,4590,4590,0
|
|
20230908,125000,127344585,4590,4590,4590,4590,200
|
|
20230908,124900,126426585,4595,4595,4595,4595,0
|
|
20230908,124800,126426585,4595,4595,4595,4595,0
|
|
20230908,124700,126426585,4595,4595,4595,4595,0
|
|
20230908,124600,126426585,4595,4595,4595,4595,0
|
|
20230908,124500,126426585,4595,4595,4595,4595,103
|
|
20230908,124400,125953300,4595,4595,4595,4595,125
|
|
20230908,124300,125378925,4600,4600,4600,4600,0
|
|
20230908,124200,125378925,4600,4600,4600,4600,0
|
|
20230908,124100,125378925,4600,4600,4600,4600,0
|
|
20230908,124000,125378925,4600,4600,4600,4595,1017
|
|
20230908,123900,120703225,4600,4600,4600,4600,223
|
|
20230908,123800,119677425,4605,4605,4605,4605,0
|
|
20230908,123700,119677425,4605,4605,4605,4605,11
|
|
20230908,123600,119626770,4605,4605,4605,4605,0
|
|
20230908,123500,119626770,4605,4605,4605,4605,11
|
|
20230908,123400,119576115,4605,4605,4605,4605,0
|
|
20230908,123300,119576115,4605,4605,4605,4605,532
|
|
20230908,123200,117126255,4610,4610,4610,4610,0
|
|
20230908,123100,117126255,4610,4610,4610,4610,0
|
|
20230908,123000,117126255,4610,4610,4610,4610,62
|
|
20230908,122900,116840435,4615,4615,4615,4615,0
|
|
20230908,122800,116840435,4615,4615,4615,4615,0
|
|
20230908,122700,116840435,4615,4615,4615,4615,60
|
|
20230908,122600,116563535,4615,4615,4615,4615,0
|
|
20230908,122500,116563535,4615,4615,4615,4615,0
|
|
20230908,122400,116563535,4615,4615,4615,4615,0
|
|
20230908,122300,116563535,4615,4615,4615,4615,53
|
|
20230908,122200,116318940,4615,4615,4615,4615,18
|
|
20230908,122100,116235870,4620,4620,4620,4620,0
|
|
20230908,122000,116235870,4620,4620,4620,4620,0
|
|
20230908,121900,116235870,4620,4620,4620,4620,0
|
|
20230908,121800,116235870,4620,4620,4620,4620,0
|
|
20230908,121700,116235870,4620,4620,4620,4620,0
|
|
20230908,121600,116235870,4620,4620,4620,4620,11
|
|
20230908,121500,116185050,4620,4620,4620,4620,0
|
|
20230908,121400,116185050,4620,4620,4620,4620,0
|
|
20230908,121300,116185050,4620,4620,4620,4620,0
|
|
20230908,121200,116185050,4620,4620,4620,4620,10
|
|
20230908,121100,116138850,4620,4620,4620,4620,0
|
|
20230908,121000,116138850,4620,4615,4620,4615,289
|
|
20230908,120900,114804165,4610,4600,4610,4600,634
|
|
20230908,120800,111883065,4600,4600,4600,4600,0
|
|
20230908,120700,111883065,4600,4600,4600,4600,0
|
|
20230908,120600,111883065,4600,4600,4600,4600,498
|
|
20230908,120500,109592265,4600,4600,4600,4600,0
|
|
20230908,120400,109592265,4600,4600,4600,4600,0
|
|
20230908,120300,109592265,4600,4600,4600,4600,0
|
|
20230908,120200,109592265,4600,4600,4600,4600,0
|
|
20230908,120100,109592265,4600,4600,4600,4600,0
|
|
20230908,120000,109592265,4600,4600,4600,4600,1000
|
|
20230908,115900,104992265,4600,4600,4600,4600,0
|
|
20230908,115800,104992265,4600,4605,4605,4600,335
|
|
20230908,115700,103450755,4605,4610,4610,4605,824
|
|
20230908,115600,99656115,4610,4640,4640,4610,873
|
|
20230908,115500,95629520,4615,4615,4615,4615,1
|
|
20230908,115400,95624905,4620,4620,4620,4620,1030
|
|
20230908,115300,90866305,4620,4620,4620,4620,202
|
|
20230908,115200,89933065,4620,4630,4630,4620,100
|
|
20230908,115100,89470990,4645,4645,4645,4645,508
|
|
20230908,115000,87111330,4655,4655,4660,4655,1243
|
|
20230908,114900,81321950,4650,4630,4650,4630,1122
|
|
20230908,114800,76118670,4620,4620,4620,4620,172
|
|
20230908,114700,75324030,4610,4600,4610,4600,251
|
|
20230908,114600,74168920,4605,4605,4605,4605,198
|
|
20230908,114500,73257130,4605,4605,4605,4605,447
|
|
20230908,114400,71198695,4595,4595,4595,4595,0
|
|
20230908,114300,71198695,4595,4595,4595,4595,53
|
|
20230908,114200,70955160,4595,4595,4595,4595,100
|
|
20230908,114100,70495660,4595,4600,4600,4595,1722
|
|
20230908,114000,62583060,4610,4635,4635,4610,170
|
|
20230908,113900,61799085,4625,4570,4630,4570,1492
|
|
20230908,113800,54910005,4570,4570,4570,4570,5
|
|
20230908,113700,54887155,4570,4570,4570,4570,0
|
|
20230908,113600,54887155,4570,4570,4570,4570,109
|
|
20230908,113500,54389025,4570,4540,4570,4540,5352
|
|
20230908,113400,29997620,4535,4535,4535,4535,2
|
|
20230908,113300,29988550,4530,4530,4530,4530,99
|
|
20230908,113200,29540080,4520,4520,4520,4520,99
|
|
20230908,113100,29092600,4520,4520,4520,4520,0
|
|
20230908,113000,29092600,4520,4520,4520,4520,0
|
|
20230908,112900,29092600,4520,4520,4520,4520,0
|
|
20230908,112800,29092600,4520,4520,4520,4520,0
|
|
20230908,112700,29092600,4520,4520,4520,4520,1
|
|
20230908,112600,29088080,4515,4515,4515,4515,0
|
|
20230908,112500,29088080,4515,4515,4515,4515,0
|
|
20230908,112400,29088080,4515,4515,4515,4515,0
|
|
20230908,112300,29088080,4515,4515,4515,4515,0
|
|
20230908,112200,29088080,4515,4515,4515,4515,0
|
|
20230908,112100,29088080,4515,4515,4515,4515,0
|
|
20230908,112000,29088080,4515,4515,4515,4515,0
|
|
20230908,111900,29088080,4515,4515,4515,4515,0
|
|
20230908,111800,29088080,4515,4515,4515,4515,18
|
|
20230908,111700,29006810,4520,4520,4520,4520,0
|
|
20230908,111600,29006810,4520,4520,4520,4520,1
|
|
20230908,111500,29002290,4520,4520,4520,4520,0
|
|
20230908,111400,29002290,4520,4520,4520,4520,0
|
|
20230908,111300,29002290,4520,4520,4520,4520,1
|
|
20230908,111200,28997770,4515,4515,4515,4515,0
|
|
20230908,111100,28997770,4515,4515,4515,4515,0
|
|
20230908,111000,28997770,4515,4515,4515,4515,0
|
|
20230908,110900,28997770,4515,4515,4515,4515,0
|
|
20230908,110800,28997770,4515,4515,4515,4515,55
|
|
20230908,110700,28749445,4515,4515,4515,4515,0
|
|
20230908,110600,28749445,4515,4515,4515,4515,22
|
|
20230908,110500,28650115,4515,4515,4515,4515,0
|
|
20230908,110400,28650115,4515,4515,4515,4515,0
|
|
20230908,110300,28650115,4515,4515,4515,4515,0
|
|
20230908,110200,28650115,4515,4515,4515,4515,0
|
|
20230908,110100,28650115,4515,4515,4515,4515,0
|
|
20230908,110000,28650115,4515,4515,4515,4515,2
|
|
20230908,105900,28641085,4510,4510,4510,4510,1
|
|
20230908,105800,28636575,4500,4500,4500,4500,0
|
|
20230908,105700,28636575,4500,4500,4500,4500,0
|
|
20230908,105600,28636575,4500,4500,4500,4500,0
|
|
20230908,105500,28636575,4500,4515,4515,4500,24
|
|
20230908,105400,28528510,4505,4505,4505,4505,0
|
|
20230908,105300,28528510,4505,4505,4505,4505,0
|
|
20230908,105200,28528510,4505,4505,4505,4505,0
|
|
20230908,105100,28528510,4505,4505,4505,4505,0
|
|
20230908,105000,28528510,4505,4505,4505,4505,0
|
|
20230908,104900,28528510,4505,4505,4505,4505,1
|
|
20230908,104800,28524005,4500,4500,4500,4500,0
|
|
20230908,104700,28524005,4500,4500,4500,4500,0
|
|
20230908,104600,28524005,4500,4505,4505,4500,18
|
|
20230908,104500,28442955,4500,4500,4500,4500,0
|
|
20230908,104400,28442955,4500,4500,4500,4500,0
|
|
20230908,104300,28442955,4500,4500,4500,4500,0
|
|
20230908,104200,28442955,4500,4500,4500,4500,0
|
|
20230908,104100,28442955,4500,4500,4500,4500,0
|
|
20230908,104000,28442955,4500,4500,4500,4500,0
|
|
20230908,103900,28442955,4500,4500,4500,4500,0
|
|
20230908,103800,28442955,4500,4500,4500,4500,0
|
|
20230908,103700,28442955,4500,4500,4500,4500,0
|
|
20230908,103600,28442955,4500,4500,4500,4500,0
|
|
20230908,103500,28442955,4500,4500,4500,4500,0
|
|
20230908,103400,28442955,4500,4500,4500,4500,0
|
|
20230908,103300,28442955,4500,4500,4500,4500,0
|
|
20230908,103200,28442955,4500,4500,4500,4500,0
|
|
20230908,103100,28442955,4500,4500,4500,4500,0
|
|
20230908,103000,28442955,4500,4500,4500,4500,0
|
|
20230908,102900,28442955,4500,4505,4505,4500,200
|
|
20230908,102800,27542750,4500,4500,4500,4500,0
|
|
20230908,102700,27542750,4500,4500,4500,4500,0
|
|
20230908,102600,27542750,4500,4500,4500,4500,0
|
|
20230908,102500,27542750,4500,4505,4505,4500,53
|
|
20230908,102400,27304105,4500,4505,4505,4500,52
|
|
20230908,102300,27070050,4500,4500,4500,4500,0
|
|
20230908,102200,27070050,4500,4500,4500,4500,0
|
|
20230908,102100,27070050,4500,4500,4500,4500,0
|
|
20230908,102000,27070050,4500,4500,4500,4500,0
|
|
20230908,101900,27070050,4500,4500,4500,4500,0
|
|
20230908,101800,27070050,4500,4500,4500,4500,0
|
|
20230908,101700,27070050,4500,4500,4500,4500,0
|
|
20230908,101600,27070050,4500,4500,4500,4500,0
|
|
20230908,101500,27070050,4500,4500,4500,4500,0
|
|
20230908,101400,27070050,4500,4500,4500,4500,18
|
|
20230908,101300,26989050,4495,4495,4495,4495,0
|
|
20230908,101200,26989050,4495,4495,4495,4495,0
|
|
20230908,101100,26989050,4495,4495,4495,4495,0
|
|
20230908,101000,26989050,4495,4495,4495,4495,0
|
|
20230908,100900,26989050,4495,4495,4495,4495,0
|
|
20230908,100800,26989050,4495,4500,4500,4495,197
|
|
20230908,100700,26103370,4510,4510,4510,4510,0
|
|
20230908,100600,26103370,4510,4510,4510,4510,2
|
|
20230908,100500,26094350,4495,4495,4495,4495,0
|
|
20230908,100400,26094350,4495,4495,4495,4495,0
|
|
20230908,100300,26094350,4495,4495,4495,4495,0
|
|
20230908,100200,26094350,4495,4495,4495,4495,0
|
|
20230908,100100,26094350,4495,4495,4495,4495,0
|
|
20230908,100000,26094350,4495,4495,4495,4495,0
|
|
20230908,095900,26094350,4495,4495,4495,4495,0
|
|
20230908,095800,26094350,4495,4495,4495,4495,500
|
|
20230908,095700,23846850,4500,4500,4500,4500,95
|
|
20230908,095600,23419350,4500,4500,4500,4500,0
|
|
20230908,095500,23419350,4500,4500,4500,4500,0
|
|
20230908,095400,23419350,4500,4500,4500,4500,185
|
|
20230908,095300,22586850,4505,4505,4505,4505,0
|
|
20230908,095200,22586850,4505,4505,4505,4505,0
|
|
20230908,095100,22586850,4505,4505,4505,4505,2
|
|
20230908,095000,22577840,4505,4505,4505,4505,0
|
|
20230908,094900,22577840,4505,4505,4505,4500,1290
|
|
20230908,094800,16772585,4505,4510,4510,4505,740
|
|
20230908,094700,13437365,4515,4515,4515,4515,0
|
|
20230908,094600,13437365,4515,4515,4515,4515,0
|
|
20230908,094500,13437365,4515,4515,4515,4515,0
|
|
20230908,094400,13437365,4515,4515,4515,4515,763
|
|
20230908,094300,9992420,4515,4515,4515,4515,0
|
|
20230908,094200,9992420,4515,4545,4545,4515,118
|
|
20230908,094100,9456650,4545,4545,4545,4545,0
|
|
20230908,094000,9456650,4545,4545,4545,4545,0
|
|
20230908,093900,9456650,4545,4545,4545,4545,0
|
|
20230908,093800,9456650,4545,4545,4545,4545,0
|
|
20230908,093700,9456650,4545,4545,4545,4545,4
|
|
20230908,093600,9438470,4520,4520,4520,4520,0
|
|
20230908,093500,9438470,4520,4520,4520,4520,193
|
|
20230908,093400,8566110,4545,4545,4545,4545,1
|
|
20230908,093300,8561565,4545,4545,4545,4545,0
|
|
20230908,093200,8561565,4545,4545,4545,4545,0
|
|
20230908,093100,8561565,4545,4545,4545,4545,0
|
|
20230908,093000,8561565,4545,4545,4545,4545,1
|
|
20230908,092900,8557020,4545,4545,4545,4545,48
|
|
20230908,092800,8338860,4545,4545,4545,4545,0
|
|
20230908,092700,8338860,4545,4545,4545,4545,0
|
|
20230908,092600,8338860,4545,4545,4545,4545,2
|
|
20230908,092500,8329770,4520,4520,4520,4520,1
|
|
20230908,092400,8325250,4520,4520,4520,4520,0
|
|
20230908,092300,8325250,4520,4520,4520,4520,0
|
|
20230908,092200,8325250,4520,4520,4520,4520,0
|
|
20230908,092100,8325250,4520,4520,4520,4520,0
|
|
20230908,092000,8325250,4520,4520,4520,4520,150
|
|
20230908,091900,7647250,4525,4525,4525,4525,2
|
|
20230908,091800,7638200,4515,4515,4515,4515,131
|
|
20230908,091700,7046735,4525,4525,4525,4525,0
|
|
20230908,091600,7046735,4525,4525,4525,4525,22
|
|
20230908,091500,6947185,4525,4525,4525,4525,1
|
|
20230908,091400,6942660,4525,4525,4525,4525,2
|
|
20230908,091300,6933610,4515,4515,4515,4515,0
|
|
20230908,091200,6933610,4515,4515,4515,4515,0
|
|
20230908,091100,6933610,4515,4515,4515,4515,0
|
|
20230908,091000,6933610,4515,4515,4515,4515,24
|
|
20230908,090900,6825250,4525,4525,4525,4525,0
|
|
20230908,090800,6825250,4525,4525,4525,4525,1107
|
|
20230908,090700,1816075,4530,4530,4530,4530,0
|
|
20230908,090600,1816075,4530,4530,4530,4530,110
|
|
20230908,090500,1317775,4535,4535,4535,4535,0
|
|
20230908,090400,1317775,4535,4535,4535,4535,2
|
|
20230908,090300,1308705,4525,4525,4525,4525,65
|
|
20230908,090200,1014580,4530,4530,4530,4530,2
|
|
20230908,090100,1005520,4520,4520,4520,4520,0
|
|
20230908,090000,1005520,4520,4550,4550,4520,221
|