638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193500,57335135,5000,5000,5000,5000,2002
|
|
20230901,193400,57335135,5000,5000,5000,5000,0
|
|
20230901,193300,57335135,5000,5000,5000,5000,0
|
|
20230901,193200,57335135,5000,5000,5000,5000,0
|
|
20230901,193100,57335135,5000,5000,5000,5000,0
|
|
20230901,193000,57335135,5000,5000,5000,5000,0
|
|
20230901,192900,57335135,5000,5000,5000,5000,0
|
|
20230901,192800,57335135,5000,5000,5000,5000,0
|
|
20230901,192700,57335135,5000,5000,5000,5000,0
|
|
20230901,192600,57335135,5000,5000,5000,5000,0
|
|
20230901,192500,57335135,5000,5000,5000,5000,0
|
|
20230901,192400,57335135,5000,5000,5000,5000,0
|
|
20230901,192300,57335135,5000,5000,5000,5000,0
|
|
20230901,192200,57335135,5000,5000,5000,5000,0
|
|
20230901,192100,57335135,5000,5000,5000,5000,0
|
|
20230901,192000,57335135,5000,5000,5000,5000,0
|
|
20230901,191900,57335135,5000,5000,5000,5000,0
|
|
20230901,191800,57335135,5000,5000,5000,5000,0
|
|
20230901,191700,57335135,5000,5000,5000,5000,0
|
|
20230901,191600,57335135,5000,5000,5000,5000,0
|
|
20230901,191500,57335135,5000,5000,5000,5000,0
|
|
20230901,191400,57335135,5000,5000,5000,5000,0
|
|
20230901,191300,57335135,5000,5000,5000,5000,0
|
|
20230901,191200,57335135,5000,5000,5000,5000,0
|
|
20230901,191100,57335135,5000,5000,5000,5000,0
|
|
20230901,191000,57335135,5000,5000,5000,5000,0
|
|
20230901,190900,57335135,5000,5000,5000,5000,0
|
|
20230901,190800,57335135,5000,5000,5000,5000,0
|
|
20230901,190700,57335135,5000,5000,5000,5000,0
|
|
20230901,190600,57335135,5000,5000,5000,5000,0
|
|
20230901,190500,57335135,5000,5000,5000,5000,2002
|
|
20230901,190400,57335135,5000,5000,5000,5000,0
|
|
20230901,190300,57335135,5000,5000,5000,5000,0
|
|
20230901,190200,57335135,5000,5000,5000,5000,0
|
|
20230901,190100,57335135,5000,5000,5000,5000,0
|
|
20230901,190000,57335135,5000,5000,5000,5000,0
|
|
20230901,185900,57335135,5000,5000,5000,5000,0
|
|
20230901,185800,57335135,5000,5000,5000,5000,0
|
|
20230901,185700,57335135,5000,5000,5000,5000,0
|
|
20230901,185600,57335135,5000,5000,5000,5000,0
|
|
20230901,185500,57335135,5000,5000,5000,5000,0
|
|
20230901,185400,57335135,5000,5000,5000,5000,0
|
|
20230901,185300,57335135,5000,5000,5000,5000,0
|
|
20230901,185200,57335135,5000,5000,5000,5000,0
|
|
20230901,185100,57335135,5000,5000,5000,5000,0
|
|
20230901,185000,57335135,5000,5000,5000,5000,0
|
|
20230901,184900,57335135,5000,5000,5000,5000,0
|
|
20230901,184800,57335135,5000,5000,5000,5000,0
|
|
20230901,184700,57335135,5000,5000,5000,5000,0
|
|
20230901,184600,57335135,5000,5000,5000,5000,0
|
|
20230901,184500,57335135,5000,5000,5000,5000,0
|
|
20230901,184400,57335135,5000,5000,5000,5000,0
|
|
20230901,184300,57335135,5000,5000,5000,5000,0
|
|
20230901,184200,57335135,5000,5000,5000,5000,0
|
|
20230901,184100,57335135,5000,5000,5000,5000,0
|
|
20230901,184000,57335135,5000,5000,5000,5000,0
|
|
20230901,183900,57335135,5000,5000,5000,5000,0
|
|
20230901,183800,57335135,5000,5000,5000,5000,0
|
|
20230901,183700,57335135,5000,5000,5000,5000,0
|
|
20230901,183600,57335135,5000,5000,5000,5000,0
|
|
20230901,183500,57335135,5000,5000,5000,5000,2002
|
|
20230901,183400,57335135,5000,5000,5000,5000,0
|
|
20230901,183300,57335135,5000,5000,5000,5000,0
|
|
20230901,183200,57335135,5000,5000,5000,5000,0
|
|
20230901,183100,57335135,5000,5000,5000,5000,0
|
|
20230901,183000,57335135,5000,5000,5000,5000,0
|
|
20230901,182900,57335135,5000,5000,5000,5000,0
|
|
20230901,182800,57335135,5000,5000,5000,5000,0
|
|
20230901,182700,57335135,5000,5000,5000,5000,0
|
|
20230901,182600,57335135,5000,5000,5000,5000,0
|
|
20230901,182500,57335135,5000,5000,5000,5000,0
|
|
20230901,182400,57335135,5000,5000,5000,5000,0
|
|
20230901,182300,57335135,5000,5000,5000,5000,0
|
|
20230901,182200,57335135,5000,5000,5000,5000,0
|
|
20230901,182100,57335135,5000,5000,5000,5000,0
|
|
20230901,182000,57335135,5000,5000,5000,5000,0
|
|
20230901,181900,57335135,5000,5000,5000,5000,0
|
|
20230901,181800,57335135,5000,5000,5000,5000,0
|
|
20230901,181700,57335135,5000,5000,5000,5000,0
|
|
20230901,181600,57335135,5000,5000,5000,5000,0
|
|
20230901,181500,57335135,5000,5000,5000,5000,0
|
|
20230901,181400,57335135,5000,5000,5000,5000,0
|
|
20230901,181300,57335135,5000,5000,5000,5000,0
|
|
20230901,181200,57335135,5000,5000,5000,5000,0
|
|
20230901,181100,57335135,5000,5000,5000,5000,0
|
|
20230901,181000,57335135,5000,5000,5000,5000,0
|
|
20230901,180900,57335135,5000,5000,5000,5000,0
|
|
20230901,180800,57335135,5000,5000,5000,5000,0
|
|
20230901,180700,57335135,5000,5000,5000,5000,0
|
|
20230901,180600,57335135,5000,5000,5000,5000,0
|
|
20230901,180500,57335135,5000,5000,5000,5000,2002
|
|
20230901,180400,57335135,5000,5000,5000,5000,0
|
|
20230901,180300,57335135,5000,5000,5000,5000,0
|
|
20230901,180200,57335135,5000,5000,5000,5000,0
|
|
20230901,180100,57335135,5000,5000,5000,5000,0
|
|
20230901,180000,57335135,5000,5000,5000,5000,0
|
|
20230901,175900,57335135,5000,5000,5000,5000,0
|
|
20230901,175800,57335135,5000,5000,5000,5000,0
|
|
20230901,175700,57335135,5000,5000,5000,5000,0
|
|
20230901,175600,57335135,5000,5000,5000,5000,0
|
|
20230901,175500,57335135,5000,5000,5000,5000,0
|
|
20230901,175400,57335135,5000,5000,5000,5000,0
|
|
20230901,175300,57335135,5000,5000,5000,5000,0
|
|
20230901,175200,57335135,5000,5000,5000,5000,0
|
|
20230901,175100,57335135,5000,5000,5000,5000,0
|
|
20230901,175000,57335135,5000,5000,5000,5000,0
|
|
20230901,174900,57335135,5000,5000,5000,5000,0
|
|
20230901,174800,57335135,5000,5000,5000,5000,0
|
|
20230901,174700,57335135,5000,5000,5000,5000,0
|
|
20230901,174600,57335135,5000,5000,5000,5000,0
|
|
20230901,174500,57335135,5000,5000,5000,5000,0
|
|
20230901,174400,57335135,5000,5000,5000,5000,0
|
|
20230901,174300,57335135,5000,5000,5000,5000,0
|
|
20230901,174200,57335135,5000,5000,5000,5000,0
|
|
20230901,174100,57335135,5000,5000,5000,5000,0
|
|
20230901,174000,57335135,5000,5000,5000,5000,0
|
|
20230901,173900,57335135,5000,5000,5000,5000,0
|
|
20230901,173800,57335135,5000,5000,5000,5000,0
|
|
20230901,173700,57335135,5000,5000,5000,5000,0
|
|
20230901,173600,57335135,5000,5000,5000,5000,0
|
|
20230901,173500,57335135,5000,5000,5000,5000,2002
|
|
20230901,173400,57335135,5000,5000,5000,5000,0
|
|
20230901,173300,57335135,5000,5000,5000,5000,0
|
|
20230901,173200,57335135,5000,5000,5000,5000,0
|
|
20230901,173100,57335135,5000,5000,5000,5000,0
|
|
20230901,173000,57335135,5000,5000,5000,5000,0
|
|
20230901,172900,57335135,5000,5000,5000,5000,0
|
|
20230901,172800,57335135,5000,5000,5000,5000,0
|
|
20230901,172700,57335135,5000,5000,5000,5000,0
|
|
20230901,172600,57335135,5000,5000,5000,5000,0
|
|
20230901,172500,57335135,5000,5000,5000,5000,0
|
|
20230901,172400,57335135,5000,5000,5000,5000,0
|
|
20230901,172300,57335135,5000,5000,5000,5000,0
|
|
20230901,172200,57335135,5000,5000,5000,5000,0
|
|
20230901,172100,57335135,5000,5000,5000,5000,0
|
|
20230901,172000,57335135,5000,5000,5000,5000,0
|
|
20230901,171900,57335135,5000,5000,5000,5000,0
|
|
20230901,171800,57335135,5000,5000,5000,5000,0
|
|
20230901,171700,57335135,5000,5000,5000,5000,0
|
|
20230901,171600,57335135,5000,5000,5000,5000,0
|
|
20230901,171500,57335135,5000,5000,5000,5000,0
|
|
20230901,171400,57335135,5000,5000,5000,5000,0
|
|
20230901,171300,57335135,5000,5000,5000,5000,0
|
|
20230901,171200,57335135,5000,5000,5000,5000,0
|
|
20230901,171100,57335135,5000,5000,5000,5000,0
|
|
20230901,171000,57335135,5000,5000,5000,5000,0
|
|
20230901,170900,57335135,5000,5000,5000,5000,0
|
|
20230901,170800,57335135,5000,5000,5000,5000,0
|
|
20230901,170700,57335135,5000,5000,5000,5000,0
|
|
20230901,170600,57335135,5000,5000,5000,5000,0
|
|
20230901,170500,57335135,5000,5000,5000,5000,2002
|
|
20230901,170400,57335135,5000,5000,5000,5000,0
|
|
20230901,170300,57335135,5000,5000,5000,5000,0
|
|
20230901,170200,57335135,5000,5000,5000,5000,0
|
|
20230901,170100,57335135,5000,5000,5000,5000,0
|
|
20230901,170000,57335135,5000,5000,5000,5000,0
|
|
20230901,165900,57335135,5000,5000,5000,5000,0
|
|
20230901,165800,57335135,5000,5000,5000,5000,0
|
|
20230901,165700,57335135,5000,5000,5000,5000,0
|
|
20230901,165600,57335135,5000,5000,5000,5000,0
|
|
20230901,165500,57335135,5000,5000,5000,5000,0
|
|
20230901,165400,57335135,5000,5000,5000,5000,0
|
|
20230901,165300,57335135,5000,5000,5000,5000,0
|
|
20230901,165200,57335135,5000,5000,5000,5000,0
|
|
20230901,165100,57335135,5000,5000,5000,5000,0
|
|
20230901,165000,57335135,5000,5000,5000,5000,0
|
|
20230901,164900,57335135,5000,5000,5000,5000,0
|
|
20230901,164800,57335135,5000,5000,5000,5000,0
|
|
20230901,164700,57335135,5000,5000,5000,5000,0
|
|
20230901,164600,57335135,5000,5000,5000,5000,0
|
|
20230901,164500,57335135,5000,5000,5000,5000,0
|
|
20230901,164400,57335135,5000,5000,5000,5000,0
|
|
20230901,164300,57335135,5000,5000,5000,5000,0
|
|
20230901,164200,57335135,5000,5000,5000,5000,0
|
|
20230901,164100,57335135,5000,5000,5000,5000,0
|
|
20230901,164000,57335135,5000,5000,5000,5000,0
|
|
20230901,163900,57335135,5000,5000,5000,5000,0
|
|
20230901,163800,57335135,5000,5000,5000,5000,0
|
|
20230901,163700,57335135,5000,5000,5000,5000,0
|
|
20230901,163600,57335135,5000,5000,5000,5000,0
|
|
20230901,163500,57335135,5000,5000,5000,5000,2002
|
|
20230901,163400,57335135,5000,5000,5000,5000,0
|
|
20230901,163300,57335135,5000,5000,5000,5000,0
|
|
20230901,163200,57335135,5000,5000,5000,5000,0
|
|
20230901,163100,57335135,5000,5000,5000,5000,0
|
|
20230901,163000,57335135,5000,5000,5000,5000,0
|
|
20230901,162900,57335135,5000,5000,5000,5000,0
|
|
20230901,162800,57335135,5000,5000,5000,5000,0
|
|
20230901,162700,57335135,5000,5000,5000,5000,0
|
|
20230901,162600,57335135,5000,5000,5000,5000,0
|
|
20230901,162500,57335135,5000,5000,5000,5000,0
|
|
20230901,162400,57335135,5000,5000,5000,5000,0
|
|
20230901,162300,57335135,5000,5000,5000,5000,0
|
|
20230901,162200,57335135,5000,5000,5000,5000,0
|
|
20230901,162100,57335135,5000,5000,5000,5000,0
|
|
20230901,162000,57335135,5000,5000,5000,5000,0
|
|
20230901,161900,57335135,5000,5000,5000,5000,0
|
|
20230901,161800,57335135,5000,5000,5000,5000,0
|
|
20230901,161700,57335135,5000,5000,5000,5000,0
|
|
20230901,161600,57335135,5000,5000,5000,5000,0
|
|
20230901,161500,57335135,5000,5000,5000,5000,0
|
|
20230901,161400,57335135,5000,5000,5000,5000,0
|
|
20230901,161300,57335135,5000,5000,5000,5000,0
|
|
20230901,161200,57335135,5000,5000,5000,5000,0
|
|
20230901,161100,57335135,5000,5000,5000,5000,0
|
|
20230901,161000,57335135,5000,5000,5000,5000,0
|
|
20230901,160900,57335135,5000,5000,5000,5000,0
|
|
20230901,160800,57335135,5000,5000,5000,5000,0
|
|
20230901,160700,57335135,5000,5000,5000,5000,0
|
|
20230901,160600,57335135,5000,5000,5000,5000,0
|
|
20230901,160500,57335135,5000,5000,5000,5000,2002
|
|
20230901,160400,57335135,5000,5000,5000,5000,0
|
|
20230901,160300,57335135,5000,5000,5000,5000,0
|
|
20230901,160200,57335135,5000,5000,5000,5000,0
|
|
20230901,160100,57335135,5000,5000,5000,5000,0
|
|
20230901,160000,57335135,5000,5000,5000,5000,0
|
|
20230901,155900,57335135,5000,5000,5000,5000,0
|
|
20230901,155800,57335135,5000,5000,5000,5000,0
|
|
20230901,155700,57335135,5000,5000,5000,5000,0
|
|
20230901,155600,57335135,5000,5000,5000,5000,0
|
|
20230901,155500,57335135,5000,5000,5000,5000,0
|
|
20230901,155400,57335135,5000,5000,5000,5000,0
|
|
20230901,155300,57335135,5000,5000,5000,5000,0
|
|
20230901,155200,57335135,5000,5000,5000,5000,0
|
|
20230901,155100,57335135,5000,5000,5000,5000,0
|
|
20230901,155000,57335135,5000,5000,5000,5000,0
|
|
20230901,154900,57335135,5000,5000,5000,5000,0
|
|
20230901,154800,57335135,5000,5000,5000,5000,0
|
|
20230901,154700,57335135,5000,5000,5000,5000,0
|
|
20230901,154600,57335135,5000,5000,5000,5000,0
|
|
20230901,154500,57335135,5000,5000,5000,5000,0
|
|
20230901,154400,57335135,5000,5000,5000,5000,0
|
|
20230901,154300,57335135,5000,5000,5000,5000,0
|
|
20230901,154200,57335135,5000,5000,5000,5000,0
|
|
20230901,154100,57335135,5000,5000,5000,5000,0
|
|
20230901,154000,57335135,5000,5000,5000,5000,0
|
|
20230901,153900,57335135,5000,5000,5000,5000,0
|
|
20230901,153800,57335135,5000,5000,5000,5000,0
|
|
20230901,153700,57335135,5000,5000,5000,5000,0
|
|
20230901,153600,57335135,5000,5000,5000,5000,0
|
|
20230901,153500,57335135,5000,5000,5000,5000,2002
|
|
20230901,153400,57335135,5000,5000,5000,5000,0
|
|
20230901,153300,57335135,5000,5000,5000,5000,0
|
|
20230901,153200,57335135,5000,5000,5000,5000,0
|
|
20230901,153100,57335135,5000,5000,5000,5000,0
|
|
20230901,153000,57335135,5000,5000,5000,5000,2002
|
|
20230901,152900,47325135,5020,5020,5020,5020,0
|
|
20230901,152800,47325135,5020,5020,5020,5020,0
|
|
20230901,152700,47325135,5020,5020,5020,5020,0
|
|
20230901,152600,47325135,5020,5020,5020,5020,0
|
|
20230901,152500,47325135,5020,5020,5020,5020,0
|
|
20230901,152400,47325135,5020,5020,5020,5020,0
|
|
20230901,152300,47325135,5020,5020,5020,5020,0
|
|
20230901,152200,47325135,5020,5020,5020,5020,0
|
|
20230901,152100,47325135,5020,5020,5020,5020,0
|
|
20230901,152000,47325135,5020,5020,5020,5020,0
|
|
20230901,151900,47325135,5020,4995,5020,4995,300
|
|
20230901,151800,45825220,4995,4995,4995,4995,0
|
|
20230901,151700,45825220,4995,4995,4995,4995,6
|
|
20230901,151600,45795250,4995,4985,4995,4955,507
|
|
20230901,151500,43263765,4985,4985,4985,4985,0
|
|
20230901,151400,43263765,4985,4985,4985,4985,0
|
|
20230901,151300,43263765,4985,4985,4985,4985,0
|
|
20230901,151200,43263765,4985,4985,4985,4985,0
|
|
20230901,151100,43263765,4985,4985,4985,4985,0
|
|
20230901,151000,43263765,4985,4985,4985,4985,0
|
|
20230901,150900,43263765,4985,4985,4985,4985,0
|
|
20230901,150800,43263765,4985,4985,4985,4985,0
|
|
20230901,150700,43263765,4985,4985,4985,4985,12
|
|
20230901,150600,43203945,4985,4985,4985,4985,0
|
|
20230901,150500,43203945,4985,4985,4985,4985,0
|
|
20230901,150400,43203945,4985,4985,4985,4985,0
|
|
20230901,150300,43203945,4985,4985,4985,4985,0
|
|
20230901,150200,43203945,4985,4985,4985,4985,5
|
|
20230901,150100,43179020,4990,4980,4990,4980,5
|
|
20230901,150000,43154100,4985,4985,4985,4985,0
|
|
20230901,145900,43154100,4985,4985,4985,4985,0
|
|
20230901,145800,43154100,4985,4985,4985,4985,16
|
|
20230901,145700,43074340,4985,4985,4985,4985,0
|
|
20230901,145600,43074340,4985,4985,4985,4985,0
|
|
20230901,145500,43074340,4985,4985,4985,4985,0
|
|
20230901,145400,43074340,4985,4985,4985,4985,0
|
|
20230901,145300,43074340,4985,4985,4985,4985,0
|
|
20230901,145200,43074340,4985,4985,4985,4985,0
|
|
20230901,145100,43074340,4985,4985,4985,4985,0
|
|
20230901,145000,43074340,4985,4985,4985,4985,0
|
|
20230901,144900,43074340,4985,4985,4985,4985,0
|
|
20230901,144800,43074340,4985,4985,4985,4985,0
|
|
20230901,144700,43074340,4985,4985,4985,4985,0
|
|
20230901,144600,43074340,4985,4985,4985,4985,0
|
|
20230901,144500,43074340,4985,4985,4985,4985,1
|
|
20230901,144400,43069355,4980,4975,4990,4975,111
|
|
20230901,144300,42516940,4985,4985,4985,4985,0
|
|
20230901,144200,42516940,4985,4985,4985,4985,0
|
|
20230901,144100,42516940,4985,4985,4985,4985,0
|
|
20230901,144000,42516940,4985,4955,4985,4940,901
|
|
20230901,143900,38063480,4990,4990,4990,4990,0
|
|
20230901,143800,38063480,4990,4990,4990,4990,0
|
|
20230901,143700,38063480,4990,4990,4990,4990,0
|
|
20230901,143600,38063480,4990,4940,4990,4940,202
|
|
20230901,143500,37060740,4955,4955,4955,4955,523
|
|
20230901,143400,34469275,4955,4955,4955,4955,0
|
|
20230901,143300,34469275,4955,4955,4955,4955,0
|
|
20230901,143200,34469275,4955,4955,4955,4955,0
|
|
20230901,143100,34469275,4955,4955,4955,4955,0
|
|
20230901,143000,34469275,4955,4955,4955,4955,0
|
|
20230901,142900,34469275,4955,4955,4955,4955,0
|
|
20230901,142800,34469275,4955,4955,4955,4955,16
|
|
20230901,142700,34389995,4955,4955,4955,4955,0
|
|
20230901,142600,34389995,4955,4955,4955,4955,0
|
|
20230901,142500,34389995,4955,4955,4955,4955,0
|
|
20230901,142400,34389995,4955,4955,4955,4955,0
|
|
20230901,142300,34389995,4955,4955,4955,4955,0
|
|
20230901,142200,34389995,4955,4955,4955,4955,0
|
|
20230901,142100,34389995,4955,4955,4955,4955,0
|
|
20230901,142000,34389995,4955,4955,4955,4955,1
|
|
20230901,141900,34385040,4945,4955,4955,4945,3
|
|
20230901,141800,34370195,4950,4950,4950,4950,1
|
|
20230901,141700,34365245,4955,4955,4955,4955,5
|
|
20230901,141600,34340470,4960,4955,4960,4955,5
|
|
20230901,141500,34315680,4960,4960,4960,4960,0
|
|
20230901,141400,34315680,4960,4960,4960,4960,1
|
|
20230901,141300,34310720,4960,4955,4960,4955,23
|
|
20230901,141200,34196750,4950,4950,4950,4950,0
|
|
20230901,141100,34196750,4950,4950,4950,4950,1
|
|
20230901,141000,34191800,4960,4960,4960,4960,0
|
|
20230901,140900,34191800,4960,4960,4960,4960,20
|
|
20230901,140800,34092600,4960,4960,4960,4960,0
|
|
20230901,140700,34092600,4960,4960,4960,4960,0
|
|
20230901,140600,34092600,4960,4960,4960,4960,0
|
|
20230901,140500,34092600,4960,4960,4960,4960,0
|
|
20230901,140400,34092600,4960,4960,4960,4960,0
|
|
20230901,140300,34092600,4960,4960,4960,4960,0
|
|
20230901,140200,34092600,4960,4960,4960,4960,0
|
|
20230901,140100,34092600,4960,4960,4960,4960,0
|
|
20230901,140000,34092600,4960,4960,4960,4960,0
|
|
20230901,135900,34092600,4960,4960,4960,4960,4
|
|
20230901,135800,34072760,4960,4960,4960,4960,16
|
|
20230901,135700,33993400,4960,4960,4960,4960,0
|
|
20230901,135600,33993400,4960,4960,4960,4960,0
|
|
20230901,135500,33993400,4960,4960,4960,4960,0
|
|
20230901,135400,33993400,4960,4960,4960,4960,0
|
|
20230901,135300,33993400,4960,4960,4960,4960,0
|
|
20230901,135200,33993400,4960,4960,4960,4960,0
|
|
20230901,135100,33993400,4960,4960,4960,4960,0
|
|
20230901,135000,33993400,4960,4960,4960,4960,0
|
|
20230901,134900,33993400,4960,4960,4960,4960,0
|
|
20230901,134800,33993400,4960,4945,4960,4940,521
|
|
20230901,134700,31417855,4960,4960,4960,4960,0
|
|
20230901,134600,31417855,4960,4950,4960,4945,501
|
|
20230901,134500,28939520,4960,4960,4960,4960,13
|
|
20230901,134400,28875040,4960,4960,4960,4960,0
|
|
20230901,134300,28875040,4960,4960,4960,4960,0
|
|
20230901,134200,28875040,4960,4960,4960,4960,0
|
|
20230901,134100,28875040,4960,4960,4960,4960,1
|
|
20230901,134000,28870080,4945,4945,4945,4945,0
|
|
20230901,133900,28870080,4945,4945,4945,4945,0
|
|
20230901,133800,28870080,4945,4945,4945,4945,0
|
|
20230901,133700,28870080,4945,4955,4955,4945,129
|
|
20230901,133600,28231485,4960,4970,4970,4960,131
|
|
20230901,133500,27580725,4970,4970,4970,4970,0
|
|
20230901,133400,27580725,4970,4970,4970,4970,0
|
|
20230901,133300,27580725,4970,4970,4970,4970,0
|
|
20230901,133200,27580725,4970,4970,4970,4970,0
|
|
20230901,133100,27580725,4970,4970,4970,4970,0
|
|
20230901,133000,27580725,4970,4970,4970,4970,0
|
|
20230901,132900,27580725,4970,4970,4970,4970,0
|
|
20230901,132800,27580725,4970,4970,4970,4970,0
|
|
20230901,132700,27580725,4970,4970,4970,4970,0
|
|
20230901,132600,27580725,4970,4970,4970,4970,0
|
|
20230901,132500,27580725,4970,4970,4970,4970,0
|
|
20230901,132400,27580725,4970,4970,4970,4970,0
|
|
20230901,132300,27580725,4970,4970,4970,4970,0
|
|
20230901,132200,27580725,4970,4970,4970,4970,0
|
|
20230901,132100,27580725,4970,4970,4970,4970,0
|
|
20230901,132000,27580725,4970,4970,4970,4970,0
|
|
20230901,131900,27580725,4970,4970,4970,4970,0
|
|
20230901,131800,27580725,4970,4970,4970,4970,0
|
|
20230901,131700,27580725,4970,4970,4970,4970,0
|
|
20230901,131600,27580725,4970,4970,4970,4970,0
|
|
20230901,131500,27580725,4970,4970,4970,4970,0
|
|
20230901,131400,27580725,4970,4970,4970,4970,0
|
|
20230901,131300,27580725,4970,4970,4970,4970,0
|
|
20230901,131200,27580725,4970,4970,4970,4970,0
|
|
20230901,131100,27580725,4970,4970,4970,4970,0
|
|
20230901,131000,27580725,4970,4970,4970,4970,0
|
|
20230901,130900,27580725,4970,4970,4970,4970,0
|
|
20230901,130800,27580725,4970,4970,4970,4970,0
|
|
20230901,130700,27580725,4970,4970,4970,4970,0
|
|
20230901,130600,27580725,4970,4970,4970,4970,0
|
|
20230901,130500,27580725,4970,4970,4970,4970,0
|
|
20230901,130400,27580725,4970,4970,4970,4970,0
|
|
20230901,130300,27580725,4970,4970,4970,4970,0
|
|
20230901,130200,27580725,4970,4970,4970,4970,0
|
|
20230901,130100,27580725,4970,4970,4970,4970,0
|
|
20230901,130000,27580725,4970,4970,4970,4970,0
|
|
20230901,125900,27580725,4970,4970,4970,4970,0
|
|
20230901,125800,27580725,4970,4970,4970,4970,0
|
|
20230901,125700,27580725,4970,4970,4970,4970,80
|
|
20230901,125600,27183125,4970,4970,4970,4970,0
|
|
20230901,125500,27183125,4970,4970,4970,4970,0
|
|
20230901,125400,27183125,4970,4970,4970,4970,1
|
|
20230901,125300,27178155,4970,4970,4970,4970,0
|
|
20230901,125200,27178155,4970,4970,4970,4970,1
|
|
20230901,125100,27173185,4970,4970,4970,4970,0
|
|
20230901,125000,27173185,4970,4980,4980,4970,433
|
|
20230901,124900,25021015,4975,4975,4975,4975,0
|
|
20230901,124800,25021015,4975,4975,4975,4975,0
|
|
20230901,124700,25021015,4975,4975,4975,4975,0
|
|
20230901,124600,25021015,4975,4985,4985,4975,226
|
|
20230901,124500,23896600,4990,4990,4990,4990,0
|
|
20230901,124400,23896600,4990,4990,4990,4990,0
|
|
20230901,124300,23896600,4990,4990,4990,4990,0
|
|
20230901,124200,23896600,4990,4990,4990,4990,0
|
|
20230901,124100,23896600,4990,4990,4990,4990,0
|
|
20230901,124000,23896600,4990,4990,4990,4990,0
|
|
20230901,123900,23896600,4990,4990,4990,4990,0
|
|
20230901,123800,23896600,4990,4990,4990,4990,0
|
|
20230901,123700,23896600,4990,4990,4990,4990,0
|
|
20230901,123600,23896600,4990,4990,4990,4990,0
|
|
20230901,123500,23896600,4990,4990,4990,4990,0
|
|
20230901,123400,23896600,4990,4990,4990,4990,0
|
|
20230901,123300,23896600,4990,4990,4990,4990,0
|
|
20230901,123200,23896600,4990,4990,4990,4990,0
|
|
20230901,123100,23896600,4990,4990,4990,4990,0
|
|
20230901,123000,23896600,4990,4990,4990,4990,0
|
|
20230901,122900,23896600,4990,4990,4990,4990,0
|
|
20230901,122800,23896600,4990,4990,4990,4990,1
|
|
20230901,122700,23891610,4990,4990,4990,4990,0
|
|
20230901,122600,23891610,4990,4990,4990,4990,0
|
|
20230901,122500,23891610,4990,4990,4990,4990,3
|
|
20230901,122400,23876640,4995,4995,4995,4995,0
|
|
20230901,122300,23876640,4995,4995,4995,4995,0
|
|
20230901,122200,23876640,4995,4995,4995,4995,0
|
|
20230901,122100,23876640,4995,4995,4995,4995,0
|
|
20230901,122000,23876640,4995,4995,4995,4995,0
|
|
20230901,121900,23876640,4995,4995,4995,4995,0
|
|
20230901,121800,23876640,4995,4995,4995,4995,0
|
|
20230901,121700,23876640,4995,4995,4995,4995,0
|
|
20230901,121600,23876640,4995,4995,4995,4995,0
|
|
20230901,121500,23876640,4995,4995,4995,4995,0
|
|
20230901,121400,23876640,4995,4995,4995,4995,0
|
|
20230901,121300,23876640,4995,4995,4995,4995,0
|
|
20230901,121200,23876640,4995,4995,4995,4995,0
|
|
20230901,121100,23876640,4995,4995,4995,4995,0
|
|
20230901,121000,23876640,4995,4995,4995,4995,0
|
|
20230901,120900,23876640,4995,4995,4995,4995,0
|
|
20230901,120800,23876640,4995,4995,4995,4995,0
|
|
20230901,120700,23876640,4995,4995,4995,4995,0
|
|
20230901,120600,23876640,4995,4995,4995,4995,0
|
|
20230901,120500,23876640,4995,4995,4995,4995,0
|
|
20230901,120400,23876640,4995,4995,4995,4995,0
|
|
20230901,120300,23876640,4995,4995,4995,4995,1
|
|
20230901,120200,23871645,4990,4990,4990,4990,0
|
|
20230901,120100,23871645,4990,4990,4990,4990,0
|
|
20230901,120000,23871645,4990,4990,4990,4990,0
|
|
20230901,115900,23871645,4990,4990,4990,4990,0
|
|
20230901,115800,23871645,4990,4990,4990,4990,0
|
|
20230901,115700,23871645,4990,4990,4990,4990,0
|
|
20230901,115600,23871645,4990,4990,4990,4990,0
|
|
20230901,115500,23871645,4990,4990,4990,4990,0
|
|
20230901,115400,23871645,4990,4990,4990,4990,0
|
|
20230901,115300,23871645,4990,4990,4990,4990,0
|
|
20230901,115200,23871645,4990,4990,4990,4990,0
|
|
20230901,115100,23871645,4990,4990,4990,4990,0
|
|
20230901,115000,23871645,4990,4990,4990,4990,0
|
|
20230901,114900,23871645,4990,4990,4990,4990,0
|
|
20230901,114800,23871645,4990,4990,4990,4990,2
|
|
20230901,114700,23861665,4995,4995,4995,4995,0
|
|
20230901,114600,23861665,4995,4995,4995,4995,0
|
|
20230901,114500,23861665,4995,4995,4995,4995,0
|
|
20230901,114400,23861665,4995,4995,4995,4995,0
|
|
20230901,114300,23861665,4995,4995,4995,4995,0
|
|
20230901,114200,23861665,4995,4995,4995,4995,0
|
|
20230901,114100,23861665,4995,4995,4995,4995,0
|
|
20230901,114000,23861665,4995,4995,4995,4995,0
|
|
20230901,113900,23861665,4995,4995,4995,4995,0
|
|
20230901,113800,23861665,4995,4990,4995,4990,6
|
|
20230901,113700,23831720,4990,4990,4990,4990,1
|
|
20230901,113600,23826730,4975,4975,4975,4975,0
|
|
20230901,113500,23826730,4975,4975,4975,4975,0
|
|
20230901,113400,23826730,4975,4975,4975,4975,1
|
|
20230901,113300,23821755,4995,4995,4995,4995,0
|
|
20230901,113200,23821755,4995,4995,4995,4995,0
|
|
20230901,113100,23821755,4995,4995,4995,4995,0
|
|
20230901,113000,23821755,4995,4995,4995,4995,0
|
|
20230901,112900,23821755,4995,4995,4995,4995,0
|
|
20230901,112800,23821755,4995,4995,4995,4995,0
|
|
20230901,112700,23821755,4995,4995,4995,4995,0
|
|
20230901,112600,23821755,4995,4995,4995,4995,1
|
|
20230901,112500,23816760,4995,4995,4995,4995,1
|
|
20230901,112400,23811765,4980,4980,4980,4980,0
|
|
20230901,112300,23811765,4980,4980,4980,4980,21
|
|
20230901,112200,23707185,4985,4985,4985,4985,0
|
|
20230901,112100,23707185,4985,4985,4985,4985,0
|
|
20230901,112000,23707185,4985,4985,4985,4985,0
|
|
20230901,111900,23707185,4985,4985,4985,4985,0
|
|
20230901,111800,23707185,4985,4985,4985,4985,2
|
|
20230901,111700,23697215,4985,4985,4985,4985,0
|
|
20230901,111600,23697215,4985,4985,4985,4985,0
|
|
20230901,111500,23697215,4985,4985,4985,4985,0
|
|
20230901,111400,23697215,4985,4985,4985,4985,0
|
|
20230901,111300,23697215,4985,4985,4985,4985,0
|
|
20230901,111200,23697215,4985,4985,4985,4985,0
|
|
20230901,111100,23697215,4985,4985,4985,4985,0
|
|
20230901,111000,23697215,4985,4985,4985,4985,0
|
|
20230901,110900,23697215,4985,4985,4985,4985,0
|
|
20230901,110800,23697215,4985,4985,4985,4985,7
|
|
20230901,110700,23662320,4985,4985,4985,4985,0
|
|
20230901,110600,23662320,4985,4985,4985,4985,0
|
|
20230901,110500,23662320,4985,4985,4985,4985,1
|
|
20230901,110400,23657335,4985,4985,4985,4985,301
|
|
20230901,110300,22156850,4985,4985,4985,4985,0
|
|
20230901,110200,22156850,4985,4985,4985,4985,0
|
|
20230901,110100,22156850,4985,4985,4985,4985,0
|
|
20230901,110000,22156850,4985,4985,4985,4985,0
|
|
20230901,105900,22156850,4985,4985,4985,4985,0
|
|
20230901,105800,22156850,4985,4985,4985,4985,0
|
|
20230901,105700,22156850,4985,4980,4985,4975,321
|
|
20230901,105600,20559760,4995,4995,4995,4995,0
|
|
20230901,105500,20559760,4995,4995,4995,4995,0
|
|
20230901,105400,20559760,4995,4995,4995,4995,0
|
|
20230901,105300,20559760,4995,4995,4995,4995,0
|
|
20230901,105200,20559760,4995,4995,4995,4995,1
|
|
20230901,105100,20554765,4985,4985,4985,4985,0
|
|
20230901,105000,20554765,4985,4985,4985,4985,0
|
|
20230901,104900,20554765,4985,4985,4985,4985,0
|
|
20230901,104800,20554765,4985,4985,4985,4985,0
|
|
20230901,104700,20554765,4985,4985,4985,4985,0
|
|
20230901,104600,20554765,4985,4985,4985,4985,0
|
|
20230901,104500,20554765,4985,4985,4985,4985,0
|
|
20230901,104400,20554765,4985,4985,4985,4985,0
|
|
20230901,104300,20554765,4985,4985,4985,4985,0
|
|
20230901,104200,20554765,4985,4985,4985,4985,2
|
|
20230901,104100,20544795,4980,4990,4995,4980,290
|
|
20230901,104000,19096650,4980,4980,4980,4980,0
|
|
20230901,103900,19096650,4980,4980,4980,4980,11
|
|
20230901,103800,19041870,4955,4955,4955,4955,0
|
|
20230901,103700,19041870,4955,4955,4955,4955,0
|
|
20230901,103600,19041870,4955,4955,4955,4955,0
|
|
20230901,103500,19041870,4955,4955,4955,4955,760
|
|
20230901,103400,15276070,4940,4940,4940,4940,0
|
|
20230901,103300,15276070,4940,4940,4940,4940,0
|
|
20230901,103200,15276070,4940,4950,4950,4940,450
|
|
20230901,103100,13053000,4960,4960,4960,4960,0
|
|
20230901,103000,13053000,4960,4960,4960,4960,0
|
|
20230901,102900,13053000,4960,4960,4960,4960,0
|
|
20230901,102800,13053000,4960,4960,4960,4960,2
|
|
20230901,102700,13043080,4935,4960,4960,4935,1351
|
|
20230901,102600,6363590,4960,4960,4960,4960,0
|
|
20230901,102500,6363590,4960,4960,4960,4960,0
|
|
20230901,102400,6363590,4960,4960,4960,4960,0
|
|
20230901,102300,6363590,4960,4960,4960,4960,0
|
|
20230901,102200,6363590,4960,4970,4970,4960,176
|
|
20230901,102100,5489035,4970,4970,4970,4970,0
|
|
20230901,102000,5489035,4970,4970,4970,4970,0
|
|
20230901,101900,5489035,4970,4970,4970,4970,0
|
|
20230901,101800,5489035,4970,4970,4970,4970,0
|
|
20230901,101700,5489035,4970,4975,4975,4970,68
|
|
20230901,101600,5150870,4990,4990,4990,4990,0
|
|
20230901,101500,5150870,4990,4990,4990,4990,0
|
|
20230901,101400,5150870,4990,4990,4990,4990,0
|
|
20230901,101300,5150870,4990,4990,4990,4990,0
|
|
20230901,101200,5150870,4990,4990,4990,4990,0
|
|
20230901,101100,5150870,4990,4990,4990,4990,0
|
|
20230901,101000,5150870,4990,4990,4990,4990,0
|
|
20230901,100900,5150870,4990,4990,4990,4990,0
|
|
20230901,100800,5150870,4990,4985,4990,4985,2
|
|
20230901,100700,5140895,4975,4975,4975,4975,0
|
|
20230901,100600,5140895,4975,4975,4975,4975,0
|
|
20230901,100500,5140895,4975,4975,4975,4975,0
|
|
20230901,100400,5140895,4975,4975,4975,4975,31
|
|
20230901,100300,4986670,4975,4975,4975,4975,0
|
|
20230901,100200,4986670,4975,4975,4975,4975,0
|
|
20230901,100100,4986670,4975,4975,4975,4975,0
|
|
20230901,100000,4986670,4975,4975,4975,4975,0
|
|
20230901,095900,4986670,4975,4975,4975,4975,0
|
|
20230901,095800,4986670,4975,4975,4975,4975,0
|
|
20230901,095700,4986670,4975,4975,4975,4975,0
|
|
20230901,095600,4986670,4975,4975,4975,4975,7
|
|
20230901,095500,4951845,4980,4980,4980,4980,0
|
|
20230901,095400,4951845,4980,4980,4980,4980,0
|
|
20230901,095300,4951845,4980,4980,4980,4980,1
|
|
20230901,095200,4946865,4995,4995,4995,4995,0
|
|
20230901,095100,4946865,4995,4995,4995,4995,0
|
|
20230901,095000,4946865,4995,4995,4995,4995,0
|
|
20230901,094900,4946865,4995,4995,4995,4995,0
|
|
20230901,094800,4946865,4995,4995,4995,4995,0
|
|
20230901,094700,4946865,4995,4995,4995,4995,0
|
|
20230901,094600,4946865,4995,4995,4995,4995,0
|
|
20230901,094500,4946865,4995,4995,4995,4995,1
|
|
20230901,094400,4941870,4995,4995,4995,4995,0
|
|
20230901,094300,4941870,4995,4995,4995,4995,0
|
|
20230901,094200,4941870,4995,4995,4995,4995,0
|
|
20230901,094100,4941870,4995,4995,4995,4995,0
|
|
20230901,094000,4941870,4995,4995,4995,4995,0
|
|
20230901,093900,4941870,4995,4995,4995,4995,1
|
|
20230901,093800,4936875,4995,4995,4995,4995,0
|
|
20230901,093700,4936875,4995,4995,4995,4995,0
|
|
20230901,093600,4936875,4995,4995,4995,4995,0
|
|
20230901,093500,4936875,4995,4995,4995,4995,0
|
|
20230901,093400,4936875,4995,4995,4995,4995,0
|
|
20230901,093300,4936875,4995,4995,4995,4995,5
|
|
20230901,093200,4911900,4995,4995,4995,4995,0
|
|
20230901,093100,4911900,4995,4995,4995,4995,0
|
|
20230901,093000,4911900,4995,4995,4995,4995,5
|
|
20230901,092900,4886925,4995,4995,4995,4995,0
|
|
20230901,092800,4886925,4995,4995,4995,4995,3
|
|
20230901,092700,4871940,4990,4990,4990,4990,0
|
|
20230901,092600,4871940,4990,4990,4990,4990,0
|
|
20230901,092500,4871940,4990,4990,4990,4990,200
|
|
20230901,092400,3873940,4995,4995,4995,4995,0
|
|
20230901,092300,3873940,4995,4995,4995,4995,0
|
|
20230901,092200,3873940,4995,4995,4995,4995,0
|
|
20230901,092100,3873940,4995,4995,4995,4995,72
|
|
20230901,092000,3514300,4995,4995,4995,4995,0
|
|
20230901,091900,3514300,4995,4995,4995,4995,60
|
|
20230901,091800,3214600,5000,5000,5000,5000,0
|
|
20230901,091700,3214600,5000,5000,5000,5000,0
|
|
20230901,091600,3214600,5000,5000,5000,5000,0
|
|
20230901,091500,3214600,5000,5000,5000,5000,31
|
|
20230901,091400,3059600,5010,5010,5010,5010,0
|
|
20230901,091300,3059600,5010,5010,5010,5010,0
|
|
20230901,091200,3059600,5010,5010,5010,5010,0
|
|
20230901,091100,3059600,5010,5010,5010,5010,0
|
|
20230901,091000,3059600,5010,5010,5010,5010,0
|
|
20230901,090900,3059600,5010,5010,5010,5010,0
|
|
20230901,090800,3059600,5010,4990,5010,4975,178
|
|
20230901,090700,2168335,5040,5040,5040,5040,0
|
|
20230901,090600,2168335,5040,5040,5040,5040,0
|
|
20230901,090500,2168335,5040,5030,5040,5030,311
|
|
20230901,090400,603995,5030,5030,5030,5030,20
|
|
20230901,090300,503395,5040,5040,5040,5040,0
|
|
20230901,090200,503395,5040,5040,5040,5040,0
|
|
20230901,090100,503395,5040,5040,5040,5040,1
|
|
20230901,090000,498355,4985,5040,5050,4985,99
|