641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193800,552916350,5020,5020,5020,5020,875
|
|
20230908,193700,552916350,5020,5020,5020,5020,0
|
|
20230908,193600,552916350,5020,5020,5020,5020,0
|
|
20230908,193500,552916350,5020,5020,5020,5020,0
|
|
20230908,193400,552916350,5020,5020,5020,5020,0
|
|
20230908,193300,552916350,5020,5020,5020,5020,0
|
|
20230908,193200,552916350,5020,5020,5020,5020,0
|
|
20230908,193100,552916350,5020,5020,5020,5020,0
|
|
20230908,193000,552916350,5020,5020,5020,5020,0
|
|
20230908,192900,552916350,5020,5020,5020,5020,0
|
|
20230908,192800,552916350,5020,5020,5020,5020,0
|
|
20230908,192700,552916350,5020,5020,5020,5020,0
|
|
20230908,192600,552916350,5020,5020,5020,5020,0
|
|
20230908,192500,552916350,5020,5020,5020,5020,0
|
|
20230908,192400,552916350,5020,5020,5020,5020,0
|
|
20230908,192300,552916350,5020,5020,5020,5020,0
|
|
20230908,192200,552916350,5020,5020,5020,5020,0
|
|
20230908,192100,552916350,5020,5020,5020,5020,0
|
|
20230908,192000,552916350,5020,5020,5020,5020,0
|
|
20230908,191900,552916350,5020,5020,5020,5020,0
|
|
20230908,191800,552916350,5020,5020,5020,5020,0
|
|
20230908,191700,552916350,5020,5020,5020,5020,0
|
|
20230908,191600,552916350,5020,5020,5020,5020,0
|
|
20230908,191500,552916350,5020,5020,5020,5020,0
|
|
20230908,191400,552916350,5020,5020,5020,5020,0
|
|
20230908,191300,552916350,5020,5020,5020,5020,0
|
|
20230908,191200,552916350,5020,5020,5020,5020,0
|
|
20230908,191100,552916350,5020,5020,5020,5020,0
|
|
20230908,191000,552916350,5020,5020,5020,5020,0
|
|
20230908,190900,552916350,5020,5020,5020,5020,0
|
|
20230908,190800,552916350,5020,5020,5020,5020,875
|
|
20230908,190700,552916350,5020,5020,5020,5020,0
|
|
20230908,190600,552916350,5020,5020,5020,5020,0
|
|
20230908,190500,552916350,5020,5020,5020,5020,0
|
|
20230908,190400,552916350,5020,5020,5020,5020,0
|
|
20230908,190300,552916350,5020,5020,5020,5020,0
|
|
20230908,190200,552916350,5020,5020,5020,5020,0
|
|
20230908,190100,552916350,5020,5020,5020,5020,0
|
|
20230908,190000,552916350,5020,5020,5020,5020,0
|
|
20230908,185900,552916350,5020,5020,5020,5020,0
|
|
20230908,185800,552916350,5020,5020,5020,5020,0
|
|
20230908,185700,552916350,5020,5020,5020,5020,0
|
|
20230908,185600,552916350,5020,5020,5020,5020,0
|
|
20230908,185500,552916350,5020,5020,5020,5020,0
|
|
20230908,185400,552916350,5020,5020,5020,5020,0
|
|
20230908,185300,552916350,5020,5020,5020,5020,0
|
|
20230908,185200,552916350,5020,5020,5020,5020,0
|
|
20230908,185100,552916350,5020,5020,5020,5020,0
|
|
20230908,185000,552916350,5020,5020,5020,5020,0
|
|
20230908,184900,552916350,5020,5020,5020,5020,0
|
|
20230908,184800,552916350,5020,5020,5020,5020,0
|
|
20230908,184700,552916350,5020,5020,5020,5020,0
|
|
20230908,184600,552916350,5020,5020,5020,5020,0
|
|
20230908,184500,552916350,5020,5020,5020,5020,0
|
|
20230908,184400,552916350,5020,5020,5020,5020,0
|
|
20230908,184300,552916350,5020,5020,5020,5020,0
|
|
20230908,184200,552916350,5020,5020,5020,5020,0
|
|
20230908,184100,552916350,5020,5020,5020,5020,0
|
|
20230908,184000,552916350,5020,5020,5020,5020,0
|
|
20230908,183900,552916350,5020,5020,5020,5020,0
|
|
20230908,183800,552916350,5020,5020,5020,5020,875
|
|
20230908,183700,552916350,5020,5020,5020,5020,0
|
|
20230908,183600,552916350,5020,5020,5020,5020,0
|
|
20230908,183500,552916350,5020,5020,5020,5020,0
|
|
20230908,183400,552916350,5020,5020,5020,5020,0
|
|
20230908,183300,552916350,5020,5020,5020,5020,0
|
|
20230908,183200,552916350,5020,5020,5020,5020,0
|
|
20230908,183100,552916350,5020,5020,5020,5020,0
|
|
20230908,183000,552916350,5020,5020,5020,5020,0
|
|
20230908,182900,552916350,5020,5020,5020,5020,0
|
|
20230908,182800,552916350,5020,5020,5020,5020,0
|
|
20230908,182700,552916350,5020,5020,5020,5020,0
|
|
20230908,182600,552916350,5020,5020,5020,5020,0
|
|
20230908,182500,552916350,5020,5020,5020,5020,0
|
|
20230908,182400,552916350,5020,5020,5020,5020,0
|
|
20230908,182300,552916350,5020,5020,5020,5020,0
|
|
20230908,182200,552916350,5020,5020,5020,5020,0
|
|
20230908,182100,552916350,5020,5020,5020,5020,0
|
|
20230908,182000,552916350,5020,5020,5020,5020,0
|
|
20230908,181900,552916350,5020,5020,5020,5020,0
|
|
20230908,181800,552916350,5020,5020,5020,5020,0
|
|
20230908,181700,552916350,5020,5020,5020,5020,0
|
|
20230908,181600,552916350,5020,5020,5020,5020,0
|
|
20230908,181500,552916350,5020,5020,5020,5020,0
|
|
20230908,181400,552916350,5020,5020,5020,5020,0
|
|
20230908,181300,552916350,5020,5020,5020,5020,0
|
|
20230908,181200,552916350,5020,5020,5020,5020,0
|
|
20230908,181100,552916350,5020,5020,5020,5020,0
|
|
20230908,181000,552916350,5020,5020,5020,5020,0
|
|
20230908,180900,552916350,5020,5020,5020,5020,0
|
|
20230908,180800,552916350,5020,5020,5020,5020,875
|
|
20230908,180700,552916350,5020,5020,5020,5020,0
|
|
20230908,180600,552916350,5020,5020,5020,5020,0
|
|
20230908,180500,552916350,5020,5020,5020,5020,0
|
|
20230908,180400,552916350,5020,5020,5020,5020,0
|
|
20230908,180300,552916350,5020,5020,5020,5020,0
|
|
20230908,180200,552916350,5020,5020,5020,5020,0
|
|
20230908,180100,552916350,5020,5020,5020,5020,0
|
|
20230908,180000,552916350,5020,5020,5020,5020,0
|
|
20230908,175900,552916350,5020,5020,5020,5020,0
|
|
20230908,175800,552916350,5020,5020,5020,5020,0
|
|
20230908,175700,552916350,5020,5020,5020,5020,0
|
|
20230908,175600,552916350,5020,5020,5020,5020,0
|
|
20230908,175500,552916350,5020,5020,5020,5020,0
|
|
20230908,175400,552916350,5020,5020,5020,5020,0
|
|
20230908,175300,552916350,5020,5020,5020,5020,0
|
|
20230908,175200,552916350,5020,5020,5020,5020,0
|
|
20230908,175100,552916350,5020,5020,5020,5020,0
|
|
20230908,175000,552916350,5020,5020,5020,5020,0
|
|
20230908,174900,552916350,5020,5020,5020,5020,0
|
|
20230908,174800,552916350,5020,5020,5020,5020,0
|
|
20230908,174700,552916350,5020,5020,5020,5020,0
|
|
20230908,174600,552916350,5020,5020,5020,5020,0
|
|
20230908,174500,552916350,5020,5020,5020,5020,0
|
|
20230908,174400,552916350,5020,5020,5020,5020,0
|
|
20230908,174300,552916350,5020,5020,5020,5020,0
|
|
20230908,174200,552916350,5020,5020,5020,5020,0
|
|
20230908,174100,552916350,5020,5020,5020,5020,0
|
|
20230908,174000,552916350,5020,5020,5020,5020,0
|
|
20230908,173900,552916350,5020,5020,5020,5020,0
|
|
20230908,173800,552916350,5020,5020,5020,5020,875
|
|
20230908,173700,552916350,5020,5020,5020,5020,0
|
|
20230908,173600,552916350,5020,5020,5020,5020,0
|
|
20230908,173500,552916350,5020,5020,5020,5020,0
|
|
20230908,173400,552916350,5020,5020,5020,5020,0
|
|
20230908,173300,552916350,5020,5020,5020,5020,0
|
|
20230908,173200,552916350,5020,5020,5020,5020,0
|
|
20230908,173100,552916350,5020,5020,5020,5020,0
|
|
20230908,173000,552916350,5020,5020,5020,5020,0
|
|
20230908,172900,552916350,5020,5020,5020,5020,0
|
|
20230908,172800,552916350,5020,5020,5020,5020,0
|
|
20230908,172700,552916350,5020,5020,5020,5020,0
|
|
20230908,172600,552916350,5020,5020,5020,5020,0
|
|
20230908,172500,552916350,5020,5020,5020,5020,0
|
|
20230908,172400,552916350,5020,5020,5020,5020,0
|
|
20230908,172300,552916350,5020,5020,5020,5020,0
|
|
20230908,172200,552916350,5020,5020,5020,5020,0
|
|
20230908,172100,552916350,5020,5020,5020,5020,0
|
|
20230908,172000,552916350,5020,5020,5020,5020,0
|
|
20230908,171900,552916350,5020,5020,5020,5020,0
|
|
20230908,171800,552916350,5020,5020,5020,5020,0
|
|
20230908,171700,552916350,5020,5020,5020,5020,0
|
|
20230908,171600,552916350,5020,5020,5020,5020,0
|
|
20230908,171500,552916350,5020,5020,5020,5020,0
|
|
20230908,171400,552916350,5020,5020,5020,5020,0
|
|
20230908,171300,552916350,5020,5020,5020,5020,0
|
|
20230908,171200,552916350,5020,5020,5020,5020,0
|
|
20230908,171100,552916350,5020,5020,5020,5020,0
|
|
20230908,171000,552916350,5020,5020,5020,5020,0
|
|
20230908,170900,552916350,5020,5020,5020,5020,0
|
|
20230908,170800,552916350,5020,5020,5020,5020,875
|
|
20230908,170700,552916350,5020,5020,5020,5020,0
|
|
20230908,170600,552916350,5020,5020,5020,5020,0
|
|
20230908,170500,552916350,5020,5020,5020,5020,0
|
|
20230908,170400,552916350,5020,5020,5020,5020,0
|
|
20230908,170300,552916350,5020,5020,5020,5020,0
|
|
20230908,170200,552916350,5020,5020,5020,5020,0
|
|
20230908,170100,552916350,5020,5020,5020,5020,0
|
|
20230908,170000,552916350,5020,5020,5020,5020,0
|
|
20230908,165900,552916350,5020,5020,5020,5020,0
|
|
20230908,165800,552916350,5020,5020,5020,5020,0
|
|
20230908,165700,552916350,5020,5020,5020,5020,0
|
|
20230908,165600,552916350,5020,5020,5020,5020,0
|
|
20230908,165500,552916350,5020,5020,5020,5020,0
|
|
20230908,165400,552916350,5020,5020,5020,5020,0
|
|
20230908,165300,552916350,5020,5020,5020,5020,0
|
|
20230908,165200,552916350,5020,5020,5020,5020,0
|
|
20230908,165100,552916350,5020,5020,5020,5020,0
|
|
20230908,165000,552916350,5020,5020,5020,5020,0
|
|
20230908,164900,552916350,5020,5020,5020,5020,0
|
|
20230908,164800,552916350,5020,5020,5020,5020,0
|
|
20230908,164700,552916350,5020,5020,5020,5020,0
|
|
20230908,164600,552916350,5020,5020,5020,5020,0
|
|
20230908,164500,552916350,5020,5020,5020,5020,0
|
|
20230908,164400,552916350,5020,5020,5020,5020,0
|
|
20230908,164300,552916350,5020,5020,5020,5020,0
|
|
20230908,164200,552916350,5020,5020,5020,5020,0
|
|
20230908,164100,552916350,5020,5020,5020,5020,0
|
|
20230908,164000,552916350,5020,5020,5020,5020,0
|
|
20230908,163900,552916350,5020,5020,5020,5020,0
|
|
20230908,163800,552916350,5020,5020,5020,5020,875
|
|
20230908,163700,552916350,5020,5020,5020,5020,0
|
|
20230908,163600,552916350,5020,5020,5020,5020,0
|
|
20230908,163500,552916350,5020,5020,5020,5020,0
|
|
20230908,163400,552916350,5020,5020,5020,5020,0
|
|
20230908,163300,552916350,5020,5020,5020,5020,0
|
|
20230908,163200,552916350,5020,5020,5020,5020,0
|
|
20230908,163100,552916350,5020,5020,5020,5020,0
|
|
20230908,163000,552916350,5020,5020,5020,5020,0
|
|
20230908,162900,552916350,5020,5020,5020,5020,0
|
|
20230908,162800,552916350,5020,5020,5020,5020,0
|
|
20230908,162700,552916350,5020,5020,5020,5020,0
|
|
20230908,162600,552916350,5020,5020,5020,5020,0
|
|
20230908,162500,552916350,5020,5020,5020,5020,0
|
|
20230908,162400,552916350,5020,5020,5020,5020,0
|
|
20230908,162300,552916350,5020,5020,5020,5020,0
|
|
20230908,162200,552916350,5020,5020,5020,5020,0
|
|
20230908,162100,552916350,5020,5020,5020,5020,0
|
|
20230908,162000,552916350,5020,5020,5020,5020,0
|
|
20230908,161900,552916350,5020,5020,5020,5020,0
|
|
20230908,161800,552916350,5020,5020,5020,5020,0
|
|
20230908,161700,552916350,5020,5020,5020,5020,0
|
|
20230908,161600,552916350,5020,5020,5020,5020,0
|
|
20230908,161500,552916350,5020,5020,5020,5020,0
|
|
20230908,161400,552916350,5020,5020,5020,5020,0
|
|
20230908,161300,552916350,5020,5020,5020,5020,0
|
|
20230908,161200,552916350,5020,5020,5020,5020,0
|
|
20230908,161100,552916350,5020,5020,5020,5020,0
|
|
20230908,161000,552916350,5020,5020,5020,5020,0
|
|
20230908,160900,552916350,5020,5020,5020,5020,0
|
|
20230908,160800,552916350,5020,5020,5020,5020,875
|
|
20230908,160700,552916350,5020,5020,5020,5020,0
|
|
20230908,160600,552916350,5020,5020,5020,5020,0
|
|
20230908,160500,552916350,5020,5020,5020,5020,0
|
|
20230908,160400,552916350,5020,5020,5020,5020,0
|
|
20230908,160300,552916350,5020,5020,5020,5020,0
|
|
20230908,160200,552916350,5020,5020,5020,5020,0
|
|
20230908,160100,552916350,5020,5020,5020,5020,0
|
|
20230908,160000,552916350,5020,5020,5020,5020,0
|
|
20230908,155900,552916350,5020,5020,5020,5020,0
|
|
20230908,155800,552916350,5020,5020,5020,5020,0
|
|
20230908,155700,552916350,5020,5020,5020,5020,0
|
|
20230908,155600,552916350,5020,5020,5020,5020,0
|
|
20230908,155500,552916350,5020,5020,5020,5020,0
|
|
20230908,155400,552916350,5020,5020,5020,5020,0
|
|
20230908,155300,552916350,5020,5020,5020,5020,0
|
|
20230908,155200,552916350,5020,5020,5020,5020,0
|
|
20230908,155100,552916350,5020,5020,5020,5020,0
|
|
20230908,155000,552916350,5020,5020,5020,5020,0
|
|
20230908,154900,552916350,5020,5020,5020,5020,0
|
|
20230908,154800,552916350,5020,5020,5020,5020,0
|
|
20230908,154700,552916350,5020,5020,5020,5020,0
|
|
20230908,154600,552916350,5020,5020,5020,5020,0
|
|
20230908,154500,552916350,5020,5020,5020,5020,0
|
|
20230908,154400,552916350,5020,5020,5020,5020,0
|
|
20230908,154300,552916350,5020,5020,5020,5020,0
|
|
20230908,154200,552916350,5020,5020,5020,5020,0
|
|
20230908,154100,552916350,5020,5020,5020,5020,0
|
|
20230908,154000,552916350,5020,5020,5020,5020,0
|
|
20230908,153900,552916350,5020,5020,5020,5020,0
|
|
20230908,153800,552916350,5020,5020,5020,5020,875
|
|
20230908,153700,552916350,5020,5020,5020,5020,0
|
|
20230908,153600,552916350,5020,5020,5020,5020,0
|
|
20230908,153500,552916350,5020,5020,5020,5020,0
|
|
20230908,153400,552916350,5020,5020,5020,5020,0
|
|
20230908,153300,552916350,5020,5020,5020,5020,0
|
|
20230908,153200,552916350,5020,5020,5020,5020,0
|
|
20230908,153100,552916350,5020,5020,5020,5020,0
|
|
20230908,153000,552916350,5020,5020,5020,5020,875
|
|
20230908,152900,548523850,5010,5010,5010,5010,0
|
|
20230908,152800,548523850,5010,5010,5010,5010,0
|
|
20230908,152700,548523850,5010,5010,5010,5010,0
|
|
20230908,152600,548523850,5010,5010,5010,5010,0
|
|
20230908,152500,548523850,5010,5010,5010,5010,0
|
|
20230908,152400,548523850,5010,5010,5010,5010,0
|
|
20230908,152300,548523850,5010,5010,5010,5010,0
|
|
20230908,152200,548523850,5010,5010,5010,5010,0
|
|
20230908,152100,548523850,5010,5010,5010,5010,0
|
|
20230908,152000,548523850,5010,5010,5010,5010,0
|
|
20230908,151900,548523850,5010,5010,5010,5010,0
|
|
20230908,151800,548523850,5010,5020,5020,5010,9
|
|
20230908,151700,548478710,5020,5020,5020,5020,2
|
|
20230908,151600,548468670,5000,5000,5000,5000,130
|
|
20230908,151500,547818670,5020,5020,5020,5020,0
|
|
20230908,151400,547818670,5020,5020,5020,5020,0
|
|
20230908,151300,547818670,5020,5020,5020,5020,0
|
|
20230908,151200,547818670,5020,5020,5020,5020,0
|
|
20230908,151100,547818670,5020,5020,5020,5020,0
|
|
20230908,151000,547818670,5020,5020,5020,5020,1003
|
|
20230908,150900,542783610,5020,5020,5020,5020,1
|
|
20230908,150800,542778590,5020,5020,5020,5020,0
|
|
20230908,150700,542778590,5020,5020,5020,5020,0
|
|
20230908,150600,542778590,5020,5020,5020,5020,0
|
|
20230908,150500,542778590,5020,5020,5020,5020,0
|
|
20230908,150400,542778590,5020,5020,5020,5020,0
|
|
20230908,150300,542778590,5020,5020,5020,5020,0
|
|
20230908,150200,542778590,5020,5020,5020,5020,0
|
|
20230908,150100,542778590,5020,5020,5020,5020,0
|
|
20230908,150000,542778590,5020,5020,5020,5020,0
|
|
20230908,145900,542778590,5020,5020,5020,5020,1
|
|
20230908,145800,542773570,4985,4985,4985,4985,0
|
|
20230908,145700,542773570,4985,4985,4985,4985,0
|
|
20230908,145600,542773570,4985,4985,4985,4985,0
|
|
20230908,145500,542773570,4985,4985,4985,4985,0
|
|
20230908,145400,542773570,4985,4985,4985,4985,0
|
|
20230908,145300,542773570,4985,4995,4995,4985,191
|
|
20230908,145200,541821100,5020,5020,5020,5020,5
|
|
20230908,145100,541796000,4990,5010,5010,4990,2453
|
|
20230908,145000,529550705,5030,5030,5030,5030,0
|
|
20230908,144900,529550705,5030,5030,5030,5030,0
|
|
20230908,144800,529550705,5030,5030,5030,5030,0
|
|
20230908,144700,529550705,5030,5030,5030,5030,0
|
|
20230908,144600,529550705,5030,5030,5030,5030,2
|
|
20230908,144500,529540645,5020,5020,5020,5020,0
|
|
20230908,144400,529540645,5020,5020,5020,5020,0
|
|
20230908,144300,529540645,5020,5020,5020,5020,0
|
|
20230908,144200,529540645,5020,5020,5020,5020,779
|
|
20230908,144100,525630065,5020,5020,5020,5020,0
|
|
20230908,144000,525630065,5020,5020,5020,5020,0
|
|
20230908,143900,525630065,5020,5020,5020,5020,0
|
|
20230908,143800,525630065,5020,5020,5020,5020,0
|
|
20230908,143700,525630065,5020,5020,5020,5020,0
|
|
20230908,143600,525630065,5020,5020,5020,5020,0
|
|
20230908,143500,525630065,5020,5020,5020,5020,0
|
|
20230908,143400,525630065,5020,5020,5020,5020,0
|
|
20230908,143300,525630065,5020,5020,5020,5020,2
|
|
20230908,143200,525620025,5020,5020,5020,5020,0
|
|
20230908,143100,525620025,5020,5020,5020,5020,0
|
|
20230908,143000,525620025,5020,4995,5020,4990,501
|
|
20230908,142900,523118895,5010,5010,5010,5010,9
|
|
20230908,142800,523073805,5030,5030,5030,5030,0
|
|
20230908,142700,523073805,5030,5030,5030,5030,0
|
|
20230908,142600,523073805,5030,5000,5030,5000,43
|
|
20230908,142500,522858755,4990,5030,5030,4990,979
|
|
20230908,142400,517968330,5050,5050,5050,5050,0
|
|
20230908,142300,517968330,5050,5050,5050,5050,0
|
|
20230908,142200,517968330,5050,5050,5050,5050,0
|
|
20230908,142100,517968330,5050,5050,5050,5050,0
|
|
20230908,142000,517968330,5050,5050,5050,5050,0
|
|
20230908,141900,517968330,5050,5050,5050,5050,0
|
|
20230908,141800,517968330,5050,5050,5050,5050,0
|
|
20230908,141700,517968330,5050,5050,5050,5050,0
|
|
20230908,141600,517968330,5050,5050,5050,5050,0
|
|
20230908,141500,517968330,5050,5050,5050,5050,0
|
|
20230908,141400,517968330,5050,5050,5050,5050,0
|
|
20230908,141300,517968330,5050,5050,5050,5050,0
|
|
20230908,141200,517968330,5050,5050,5050,5050,0
|
|
20230908,141100,517968330,5050,5050,5050,5050,0
|
|
20230908,141000,517968330,5050,5050,5050,5050,0
|
|
20230908,140900,517968330,5050,5050,5050,5050,0
|
|
20230908,140800,517968330,5050,5050,5050,5050,0
|
|
20230908,140700,517968330,5050,5050,5050,5050,0
|
|
20230908,140600,517968330,5050,5050,5050,5050,0
|
|
20230908,140500,517968330,5050,5050,5050,5050,0
|
|
20230908,140400,517968330,5050,5050,5050,5050,0
|
|
20230908,140300,517968330,5050,5050,5050,5050,0
|
|
20230908,140200,517968330,5050,5050,5050,5050,0
|
|
20230908,140100,517968330,5050,5050,5050,5050,0
|
|
20230908,140000,517968330,5050,5050,5050,5050,0
|
|
20230908,135900,517968330,5050,5050,5050,5050,0
|
|
20230908,135800,517968330,5050,5050,5050,5050,0
|
|
20230908,135700,517968330,5050,5050,5050,5050,0
|
|
20230908,135600,517968330,5050,5050,5050,5050,0
|
|
20230908,135500,517968330,5050,5050,5050,5050,63
|
|
20230908,135400,517650180,5080,5080,5080,5080,0
|
|
20230908,135300,517650180,5080,5080,5080,5080,0
|
|
20230908,135200,517650180,5080,5080,5080,5080,0
|
|
20230908,135100,517650180,5080,5080,5080,5080,0
|
|
20230908,135000,517650180,5080,5080,5080,5080,0
|
|
20230908,134900,517650180,5080,5080,5080,5080,0
|
|
20230908,134800,517650180,5080,5080,5080,5080,5
|
|
20230908,134700,517624780,5080,5080,5080,5080,0
|
|
20230908,134600,517624780,5080,5080,5080,5080,0
|
|
20230908,134500,517624780,5080,5080,5080,5080,1
|
|
20230908,134400,517619700,5080,5080,5080,5080,0
|
|
20230908,134300,517619700,5080,5080,5080,5080,0
|
|
20230908,134200,517619700,5080,5080,5080,5080,0
|
|
20230908,134100,517619700,5080,5080,5080,5080,2
|
|
20230908,134000,517609540,5070,5020,5070,5020,10
|
|
20230908,133900,517559170,5010,5010,5010,5010,76
|
|
20230908,133800,517178410,5010,5010,5010,5010,5
|
|
20230908,133700,517153360,5010,5010,5010,5010,0
|
|
20230908,133600,517153360,5010,5010,5010,5010,2
|
|
20230908,133500,517143340,4990,4990,4990,4990,849
|
|
20230908,133400,512906830,4990,4990,4990,4990,23
|
|
20230908,133300,512792060,4990,4990,4990,4990,23
|
|
20230908,133200,512677290,4990,4990,4990,4990,2
|
|
20230908,133100,512667310,4970,4985,4990,4970,215
|
|
20230908,133000,511596290,4980,4980,4980,4980,0
|
|
20230908,132900,511596290,4980,4990,4990,4980,1251
|
|
20230908,132800,505364855,4990,4995,4995,4990,1084
|
|
20230908,132700,499954820,5000,5000,5000,5000,68
|
|
20230908,132600,499614820,5020,5000,5020,5000,3
|
|
20230908,132500,499599780,5030,5030,5030,5030,0
|
|
20230908,132400,499599780,5030,5000,5030,5000,2904
|
|
20230908,132300,485079720,5000,5000,5000,5000,0
|
|
20230908,132200,485079720,5000,5000,5000,5000,0
|
|
20230908,132100,485079720,5000,5000,5000,5000,85
|
|
20230908,132000,484654720,5010,5020,5020,5010,68
|
|
20230908,131900,484314010,5020,5020,5020,5020,180
|
|
20230908,131800,483410410,5020,5020,5020,5020,0
|
|
20230908,131700,483410410,5020,5020,5020,5020,0
|
|
20230908,131600,483410410,5020,5020,5020,5020,0
|
|
20230908,131500,483410410,5020,5020,5020,5020,0
|
|
20230908,131400,483410410,5020,5020,5020,5020,0
|
|
20230908,131300,483410410,5020,5020,5020,5020,0
|
|
20230908,131200,483410410,5020,5020,5020,5020,0
|
|
20230908,131100,483410410,5020,5020,5020,5020,0
|
|
20230908,131000,483410410,5020,5020,5020,5020,0
|
|
20230908,130900,483410410,5020,5020,5020,5020,0
|
|
20230908,130800,483410410,5020,5020,5020,5020,3
|
|
20230908,130700,483395350,5020,5020,5020,5020,0
|
|
20230908,130600,483395350,5020,5020,5020,5010,2602
|
|
20230908,130500,470342670,5050,5050,5050,5020,386
|
|
20230908,130400,468404620,5030,5030,5030,5030,0
|
|
20230908,130300,468404620,5030,5030,5030,5030,0
|
|
20230908,130200,468404620,5030,5050,5050,5030,134
|
|
20230908,130100,467729600,5040,5040,5040,5040,0
|
|
20230908,130000,467729600,5040,5050,5050,5040,600
|
|
20230908,125900,464701580,5050,5070,5070,5050,600
|
|
20230908,125800,461667300,5080,5080,5080,5080,0
|
|
20230908,125700,461667300,5080,5080,5080,5080,0
|
|
20230908,125600,461667300,5080,5080,5080,5080,0
|
|
20230908,125500,461667300,5080,5080,5080,5080,0
|
|
20230908,125400,461667300,5080,5080,5080,5080,0
|
|
20230908,125300,461667300,5080,5080,5080,5080,0
|
|
20230908,125200,461667300,5080,5080,5080,5080,0
|
|
20230908,125100,461667300,5080,5080,5080,5080,0
|
|
20230908,125000,461667300,5080,5080,5080,5080,0
|
|
20230908,124900,461667300,5080,5080,5080,5080,4
|
|
20230908,124800,461646980,5070,5070,5070,5070,0
|
|
20230908,124700,461646980,5070,5070,5070,5070,0
|
|
20230908,124600,461646980,5070,5070,5070,5070,0
|
|
20230908,124500,461646980,5070,5070,5070,5070,0
|
|
20230908,124400,461646980,5070,5070,5070,5070,0
|
|
20230908,124300,461646980,5070,5070,5070,5070,2
|
|
20230908,124200,461636840,5070,5070,5070,5070,0
|
|
20230908,124100,461636840,5070,5070,5070,5070,0
|
|
20230908,124000,461636840,5070,5070,5070,5070,0
|
|
20230908,123900,461636840,5070,5070,5070,5070,0
|
|
20230908,123800,461636840,5070,5070,5070,5070,0
|
|
20230908,123700,461636840,5070,5070,5070,5070,10
|
|
20230908,123600,461586140,5100,5100,5100,5100,0
|
|
20230908,123500,461586140,5100,5100,5100,5100,0
|
|
20230908,123400,461586140,5100,5100,5100,5100,1
|
|
20230908,123300,461581040,5050,5050,5050,5050,0
|
|
20230908,123200,461581040,5050,5050,5050,5050,19
|
|
20230908,123100,461485090,5050,5050,5050,5050,540
|
|
20230908,123000,458758090,5050,5090,5090,5050,74
|
|
20230908,122900,458384350,5060,5060,5060,5060,2
|
|
20230908,122800,458374230,5060,5060,5060,5060,30
|
|
20230908,122700,458222430,5060,5060,5060,5060,20
|
|
20230908,122600,458121230,5070,5070,5070,5070,0
|
|
20230908,122500,458121230,5070,5070,5070,5070,0
|
|
20230908,122400,458121230,5070,5070,5070,5070,40
|
|
20230908,122300,457918430,5070,5070,5070,5070,60
|
|
20230908,122200,457614230,5070,5070,5070,5070,0
|
|
20230908,122100,457614230,5070,5080,5080,5070,70
|
|
20230908,122000,457259280,5080,5080,5080,5080,10
|
|
20230908,121900,457208480,5080,5080,5080,5080,0
|
|
20230908,121800,457208480,5080,5080,5080,5080,0
|
|
20230908,121700,457208480,5080,5080,5080,5080,0
|
|
20230908,121600,457208480,5080,5080,5080,5080,0
|
|
20230908,121500,457208480,5080,5080,5080,5080,0
|
|
20230908,121400,457208480,5080,5080,5080,5080,36
|
|
20230908,121300,457025600,5120,5120,5120,5120,0
|
|
20230908,121200,457025600,5120,5120,5120,5120,0
|
|
20230908,121100,457025600,5120,5120,5120,5120,0
|
|
20230908,121000,457025600,5120,5120,5120,5120,0
|
|
20230908,120900,457025600,5120,5110,5120,5110,3
|
|
20230908,120800,457010260,5100,5100,5100,5100,0
|
|
20230908,120700,457010260,5100,5100,5100,5100,0
|
|
20230908,120600,457010260,5100,5100,5100,5100,0
|
|
20230908,120500,457010260,5100,5100,5100,5100,0
|
|
20230908,120400,457010260,5100,5100,5100,5100,0
|
|
20230908,120300,457010260,5100,5100,5100,5100,0
|
|
20230908,120200,457010260,5100,5100,5100,5100,0
|
|
20230908,120100,457010260,5100,5070,5100,5070,246
|
|
20230908,120000,455763010,5080,5070,5090,5070,168
|
|
20230908,115900,454910900,5100,5100,5100,5100,0
|
|
20230908,115800,454910900,5100,5070,5100,5070,82
|
|
20230908,115700,454495100,5100,5080,5100,5070,1006
|
|
20230908,115600,449392390,5100,5110,5120,5100,4
|
|
20230908,115500,449371940,5100,5090,5100,5090,1429
|
|
20230908,115400,442086200,5090,5090,5090,5090,0
|
|
20230908,115300,442086200,5090,5090,5090,5090,0
|
|
20230908,115200,442086200,5090,5090,5090,5090,0
|
|
20230908,115100,442086200,5090,5090,5090,5090,0
|
|
20230908,115000,442086200,5090,5090,5090,5090,10
|
|
20230908,114900,442035300,5090,5090,5090,5090,0
|
|
20230908,114800,442035300,5090,5080,5090,5080,57
|
|
20230908,114700,441745720,5080,5080,5080,5080,0
|
|
20230908,114600,441745720,5080,5080,5080,5080,0
|
|
20230908,114500,441745720,5080,5080,5080,5080,0
|
|
20230908,114400,441745720,5080,5080,5080,5080,0
|
|
20230908,114300,441745720,5080,5080,5080,5080,2
|
|
20230908,114200,441735560,5080,5080,5080,5080,0
|
|
20230908,114100,441735560,5080,5080,5080,5080,0
|
|
20230908,114000,441735560,5080,5080,5080,5080,2
|
|
20230908,113900,441725400,5070,5070,5070,5070,0
|
|
20230908,113800,441725400,5070,5070,5070,5070,0
|
|
20230908,113700,441725400,5070,5070,5070,5070,0
|
|
20230908,113600,441725400,5070,5070,5070,5070,0
|
|
20230908,113500,441725400,5070,5070,5070,5070,97
|
|
20230908,113400,441233610,5070,5070,5070,5070,50
|
|
20230908,113300,440980110,5070,5070,5070,5070,0
|
|
20230908,113200,440980110,5070,5070,5070,5070,0
|
|
20230908,113100,440980110,5070,5070,5070,5070,2
|
|
20230908,113000,440969970,5070,5070,5070,5070,0
|
|
20230908,112900,440969970,5070,5070,5070,5070,2
|
|
20230908,112800,440959830,5060,5060,5060,5060,0
|
|
20230908,112700,440959830,5060,5060,5060,5060,0
|
|
20230908,112600,440959830,5060,5060,5060,5060,0
|
|
20230908,112500,440959830,5060,5060,5060,5060,0
|
|
20230908,112400,440959830,5060,5060,5060,5060,101
|
|
20230908,112300,440448770,5070,5070,5070,5070,2
|
|
20230908,112200,440438630,5060,5060,5060,5060,0
|
|
20230908,112100,440438630,5060,5060,5060,5060,1
|
|
20230908,112000,440433570,5070,5070,5070,5070,0
|
|
20230908,111900,440433570,5070,5070,5070,5070,2
|
|
20230908,111800,440423430,5060,5050,5060,5050,574
|
|
20230908,111700,437520970,5040,5040,5040,5040,140
|
|
20230908,111600,436815370,5040,5040,5040,5040,56
|
|
20230908,111500,436533130,5050,5050,5050,5050,0
|
|
20230908,111400,436533130,5050,5040,5050,5040,52
|
|
20230908,111300,436271030,5060,5060,5060,5060,0
|
|
20230908,111200,436271030,5060,5060,5060,5060,0
|
|
20230908,111100,436271030,5060,5060,5060,5060,0
|
|
20230908,111000,436271030,5060,5060,5060,5060,0
|
|
20230908,110900,436271030,5060,5060,5060,5060,0
|
|
20230908,110800,436271030,5060,5060,5060,5060,0
|
|
20230908,110700,436271030,5060,5060,5060,5060,0
|
|
20230908,110600,436271030,5060,5060,5060,5060,2
|
|
20230908,110500,436260910,5040,5040,5040,5040,455
|
|
20230908,110400,433967710,5040,5040,5040,5040,0
|
|
20230908,110300,433967710,5040,5010,5040,5010,3
|
|
20230908,110200,433952620,5030,5020,5030,5020,1963
|
|
20230908,110100,424080310,5030,5030,5030,5030,0
|
|
20230908,110000,424080310,5030,5030,5030,5030,0
|
|
20230908,105900,424080310,5030,5030,5030,5030,5
|
|
20230908,105800,424055160,5030,5030,5030,5030,0
|
|
20230908,105700,424055160,5030,5030,5030,5030,3
|
|
20230908,105600,424040070,5040,5040,5040,5040,0
|
|
20230908,105500,424040070,5040,5040,5040,5040,2
|
|
20230908,105400,424029990,5020,5020,5020,5020,0
|
|
20230908,105300,424029990,5020,5020,5020,5020,12
|
|
20230908,105200,423969750,5040,5040,5040,5040,1
|
|
20230908,105100,423964710,5020,5020,5020,5020,0
|
|
20230908,105000,423964710,5020,5020,5020,5020,0
|
|
20230908,104900,423964710,5020,5020,5020,5020,0
|
|
20230908,104800,423964710,5020,5020,5020,5020,0
|
|
20230908,104700,423964710,5020,5030,5030,5020,136
|
|
20230908,104600,423281920,5020,5020,5020,5020,0
|
|
20230908,104500,423281920,5020,5020,5020,5020,0
|
|
20230908,104400,423281920,5020,5020,5020,5020,0
|
|
20230908,104300,423281920,5020,5020,5020,5020,45
|
|
20230908,104200,423056020,5010,5010,5010,5010,1
|
|
20230908,104100,423051010,5010,5010,5010,5010,0
|
|
20230908,104000,423051010,5010,5010,5010,5010,0
|
|
20230908,103900,423051010,5010,5010,5010,5010,43
|
|
20230908,103800,422835580,5010,5010,5010,5010,356
|
|
20230908,103700,421052020,5000,5000,5000,5000,300
|
|
20230908,103600,419552020,5000,5000,5000,5000,0
|
|
20230908,103500,419552020,5000,5000,5000,5000,560
|
|
20230908,103400,416752020,5010,5010,5010,5010,20
|
|
20230908,103300,416651820,5020,5010,5020,5010,2
|
|
20230908,103200,416641790,5020,5020,5020,5020,0
|
|
20230908,103100,416641790,5020,5020,5020,5020,0
|
|
20230908,103000,416641790,5020,5020,5020,5020,0
|
|
20230908,102900,416641790,5020,5010,5020,5010,2
|
|
20230908,102800,416631760,5020,5020,5020,5020,1
|
|
20230908,102700,416626740,5020,5020,5020,5020,152
|
|
20230908,102600,415863700,5020,5020,5020,5020,620
|
|
20230908,102500,412751300,5020,5020,5020,5020,0
|
|
20230908,102400,412751300,5020,5020,5020,5020,40
|
|
20230908,102300,412550500,5020,4995,5020,4995,66
|
|
20230908,102200,412220805,5000,5000,5020,5000,931
|
|
20230908,102100,407565785,5000,5000,5000,5000,18
|
|
20230908,102000,407475785,5000,4995,5000,4995,259
|
|
20230908,101900,406181140,4995,4995,4995,4995,1
|
|
20230908,101800,406176145,4995,5000,5000,4995,167
|
|
20230908,101700,405341150,5000,5000,5000,5000,120
|
|
20230908,101600,404741150,5000,5000,5000,5000,49
|
|
20230908,101500,404496150,5000,5000,5000,4995,619
|
|
20230908,101400,401402140,5000,5000,5000,5000,20
|
|
20230908,101300,401302140,5000,5000,5000,5000,215
|
|
20230908,101200,400227140,5040,5040,5040,5040,0
|
|
20230908,101100,400227140,5040,5040,5040,5040,0
|
|
20230908,101000,400227140,5040,5020,5040,4995,232
|
|
20230908,100900,399063855,4995,4995,5020,4990,584
|
|
20230908,100800,396146655,4995,5020,5020,4990,1671
|
|
20230908,100700,387781605,5030,5050,5050,5030,2145
|
|
20230908,100600,376981275,5050,5090,5090,5050,1098
|
|
20230908,100500,371428105,5080,5100,5100,5080,1020
|
|
20230908,100400,366238405,5100,5050,5100,5050,1269
|
|
20230908,100300,359798125,5030,5090,5090,5020,3197
|
|
20230908,100200,343683075,5090,5260,5320,5090,6712
|
|
20230908,100100,308849415,5260,5270,5340,5260,2373
|
|
20230908,100000,296296255,5280,5380,5400,5240,14597
|
|
20230908,095900,218421975,5420,5420,5420,5420,0
|
|
20230908,095800,218421975,5420,5420,5420,5420,0
|
|
20230908,095700,218421975,5420,5180,5420,5100,17675
|
|
20230908,095600,124314715,5190,5190,5190,5180,1096
|
|
20230908,095500,118627405,5200,5210,5230,5200,273
|
|
20230908,095400,117200525,5230,5230,5240,5200,1473
|
|
20230908,095300,109506015,5230,5220,5230,5200,757
|
|
20230908,095200,105554265,5230,5200,5230,5190,1334
|
|
20230908,095100,98607185,5210,5200,5220,5190,875
|
|
20230908,095000,94061435,5200,5210,5260,5080,3063
|
|
20230908,094900,78155525,5230,4985,5350,4985,12611
|
|
20230908,094800,12742810,4990,4990,4990,4990,0
|
|
20230908,094700,12742810,4990,4980,4990,4980,600
|
|
20230908,094600,9751585,4980,4955,4980,4930,527
|
|
20230908,094500,7136000,4960,4935,4960,4935,781
|
|
20230908,094400,3268840,4935,4935,4935,4935,0
|
|
20230908,094300,3268840,4935,4935,4940,4925,34
|
|
20230908,094200,3100985,4945,4945,4945,4945,0
|
|
20230908,094100,3100985,4945,4945,4945,4945,0
|
|
20230908,094000,3100985,4945,4945,4945,4945,0
|
|
20230908,093900,3100985,4945,4945,4945,4945,0
|
|
20230908,093800,3100985,4945,4945,4945,4945,1
|
|
20230908,093700,3096040,4955,4955,4955,4955,0
|
|
20230908,093600,3096040,4955,4955,4955,4955,0
|
|
20230908,093500,3096040,4955,4955,4955,4955,0
|
|
20230908,093400,3096040,4955,4955,4955,4955,1
|
|
20230908,093300,3091085,4960,4960,4960,4960,0
|
|
20230908,093200,3091085,4960,4960,4960,4960,0
|
|
20230908,093100,3091085,4960,4960,4960,4960,0
|
|
20230908,093000,3091085,4960,4960,4960,4960,0
|
|
20230908,092900,3091085,4960,4960,4960,4960,0
|
|
20230908,092800,3091085,4960,4960,4960,4960,0
|
|
20230908,092700,3091085,4960,4960,4960,4960,0
|
|
20230908,092600,3091085,4960,4945,4960,4945,10
|
|
20230908,092500,3041570,4945,4945,4945,4945,0
|
|
20230908,092400,3041570,4945,4945,4945,4945,0
|
|
20230908,092300,3041570,4945,4945,4945,4945,0
|
|
20230908,092200,3041570,4945,4945,4945,4945,6
|
|
20230908,092100,3011900,4945,4945,4945,4945,0
|
|
20230908,092000,3011900,4945,4945,4945,4945,0
|
|
20230908,091900,3011900,4945,4945,4945,4945,0
|
|
20230908,091800,3011900,4945,4945,4945,4945,10
|
|
20230908,091700,2962450,4945,4945,4945,4945,0
|
|
20230908,091600,2962450,4945,4945,4945,4945,0
|
|
20230908,091500,2962450,4945,4945,4945,4945,20
|
|
20230908,091400,2863550,4945,4945,4945,4945,110
|
|
20230908,091300,2319600,4945,4945,4945,4945,0
|
|
20230908,091200,2319600,4945,4945,4945,4945,0
|
|
20230908,091100,2319600,4945,4945,4945,4945,0
|
|
20230908,091000,2319600,4945,4945,4945,4945,0
|
|
20230908,090900,2319600,4945,4945,4945,4945,0
|
|
20230908,090800,2319600,4945,4945,4945,4945,0
|
|
20230908,090700,2319600,4945,4945,4945,4945,0
|
|
20230908,090600,2319600,4945,4885,4945,4885,169
|
|
20230908,090500,1493480,4885,4940,4940,4875,43
|
|
20230908,090400,1282875,4940,4930,4940,4930,160
|
|
20230908,090300,493000,4930,4930,4930,4930,0
|
|
20230908,090200,493000,4930,4930,4930,4930,0
|
|
20230908,090100,493000,4930,4930,4930,4930,0
|
|
20230908,090000,493000,4930,4930,4930,4930,100
|