644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194100,60014975,4985,4985,4985,4985,257
|
|
20230927,194000,60014975,4985,4985,4985,4985,0
|
|
20230927,193900,60014975,4985,4985,4985,4985,0
|
|
20230927,193800,60014975,4985,4985,4985,4985,0
|
|
20230927,193700,60014975,4985,4985,4985,4985,0
|
|
20230927,193600,60014975,4985,4985,4985,4985,0
|
|
20230927,193500,60014975,4985,4985,4985,4985,0
|
|
20230927,193400,60014975,4985,4985,4985,4985,0
|
|
20230927,193300,60014975,4985,4985,4985,4985,0
|
|
20230927,193200,60014975,4985,4985,4985,4985,0
|
|
20230927,193100,60014975,4985,4985,4985,4985,0
|
|
20230927,193000,60014975,4985,4985,4985,4985,0
|
|
20230927,192900,60014975,4985,4985,4985,4985,0
|
|
20230927,192800,60014975,4985,4985,4985,4985,0
|
|
20230927,192700,60014975,4985,4985,4985,4985,0
|
|
20230927,192600,60014975,4985,4985,4985,4985,0
|
|
20230927,192500,60014975,4985,4985,4985,4985,0
|
|
20230927,192400,60014975,4985,4985,4985,4985,0
|
|
20230927,192300,60014975,4985,4985,4985,4985,0
|
|
20230927,192200,60014975,4985,4985,4985,4985,0
|
|
20230927,192100,60014975,4985,4985,4985,4985,0
|
|
20230927,192000,60014975,4985,4985,4985,4985,0
|
|
20230927,191900,60014975,4985,4985,4985,4985,0
|
|
20230927,191800,60014975,4985,4985,4985,4985,0
|
|
20230927,191700,60014975,4985,4985,4985,4985,0
|
|
20230927,191600,60014975,4985,4985,4985,4985,0
|
|
20230927,191500,60014975,4985,4985,4985,4985,0
|
|
20230927,191400,60014975,4985,4985,4985,4985,0
|
|
20230927,191300,60014975,4985,4985,4985,4985,0
|
|
20230927,191200,60014975,4985,4985,4985,4985,0
|
|
20230927,191100,60014975,4985,4985,4985,4985,257
|
|
20230927,191000,60014975,4985,4985,4985,4985,0
|
|
20230927,190900,60014975,4985,4985,4985,4985,0
|
|
20230927,190800,60014975,4985,4985,4985,4985,0
|
|
20230927,190700,60014975,4985,4985,4985,4985,0
|
|
20230927,190600,60014975,4985,4985,4985,4985,0
|
|
20230927,190500,60014975,4985,4985,4985,4985,0
|
|
20230927,190400,60014975,4985,4985,4985,4985,0
|
|
20230927,190300,60014975,4985,4985,4985,4985,0
|
|
20230927,190200,60014975,4985,4985,4985,4985,0
|
|
20230927,190100,60014975,4985,4985,4985,4985,0
|
|
20230927,190000,60014975,4985,4985,4985,4985,0
|
|
20230927,185900,60014975,4985,4985,4985,4985,0
|
|
20230927,185800,60014975,4985,4985,4985,4985,0
|
|
20230927,185700,60014975,4985,4985,4985,4985,0
|
|
20230927,185600,60014975,4985,4985,4985,4985,0
|
|
20230927,185500,60014975,4985,4985,4985,4985,0
|
|
20230927,185400,60014975,4985,4985,4985,4985,0
|
|
20230927,185300,60014975,4985,4985,4985,4985,0
|
|
20230927,185200,60014975,4985,4985,4985,4985,0
|
|
20230927,185100,60014975,4985,4985,4985,4985,0
|
|
20230927,185000,60014975,4985,4985,4985,4985,0
|
|
20230927,184900,60014975,4985,4985,4985,4985,0
|
|
20230927,184800,60014975,4985,4985,4985,4985,0
|
|
20230927,184700,60014975,4985,4985,4985,4985,0
|
|
20230927,184600,60014975,4985,4985,4985,4985,0
|
|
20230927,184500,60014975,4985,4985,4985,4985,0
|
|
20230927,184400,60014975,4985,4985,4985,4985,0
|
|
20230927,184300,60014975,4985,4985,4985,4985,0
|
|
20230927,184200,60014975,4985,4985,4985,4985,0
|
|
20230927,184100,60014975,4985,4985,4985,4985,257
|
|
20230927,184000,60014975,4985,4985,4985,4985,0
|
|
20230927,183900,60014975,4985,4985,4985,4985,0
|
|
20230927,183800,60014975,4985,4985,4985,4985,0
|
|
20230927,183700,60014975,4985,4985,4985,4985,0
|
|
20230927,183600,60014975,4985,4985,4985,4985,0
|
|
20230927,183500,60014975,4985,4985,4985,4985,0
|
|
20230927,183400,60014975,4985,4985,4985,4985,0
|
|
20230927,183300,60014975,4985,4985,4985,4985,0
|
|
20230927,183200,60014975,4985,4985,4985,4985,0
|
|
20230927,183100,60014975,4985,4985,4985,4985,0
|
|
20230927,183000,60014975,4985,4985,4985,4985,0
|
|
20230927,182900,60014975,4985,4985,4985,4985,0
|
|
20230927,182800,60014975,4985,4985,4985,4985,0
|
|
20230927,182700,60014975,4985,4985,4985,4985,0
|
|
20230927,182600,60014975,4985,4985,4985,4985,0
|
|
20230927,182500,60014975,4985,4985,4985,4985,0
|
|
20230927,182400,60014975,4985,4985,4985,4985,0
|
|
20230927,182300,60014975,4985,4985,4985,4985,0
|
|
20230927,182200,60014975,4985,4985,4985,4985,0
|
|
20230927,182100,60014975,4985,4985,4985,4985,0
|
|
20230927,182000,60014975,4985,4985,4985,4985,0
|
|
20230927,181900,60014975,4985,4985,4985,4985,0
|
|
20230927,181800,60014975,4985,4985,4985,4985,0
|
|
20230927,181700,60014975,4985,4985,4985,4985,0
|
|
20230927,181600,60014975,4985,4985,4985,4985,0
|
|
20230927,181500,60014975,4985,4985,4985,4985,0
|
|
20230927,181400,60014975,4985,4985,4985,4985,0
|
|
20230927,181300,60014975,4985,4985,4985,4985,0
|
|
20230927,181200,60014975,4985,4985,4985,4985,0
|
|
20230927,181100,60014975,4985,4985,4985,4985,257
|
|
20230927,181000,60014975,4985,4985,4985,4985,0
|
|
20230927,180900,60014975,4985,4985,4985,4985,0
|
|
20230927,180800,60014975,4985,4985,4985,4985,0
|
|
20230927,180700,60014975,4985,4985,4985,4985,0
|
|
20230927,180600,60014975,4985,4985,4985,4985,0
|
|
20230927,180500,60014975,4985,4985,4985,4985,0
|
|
20230927,180400,60014975,4985,4985,4985,4985,0
|
|
20230927,180300,60014975,4985,4985,4985,4985,0
|
|
20230927,180200,60014975,4985,4985,4985,4985,0
|
|
20230927,180100,60014975,4985,4985,4985,4985,0
|
|
20230927,180000,60014975,4985,4985,4985,4985,0
|
|
20230927,175900,60014975,4985,4985,4985,4985,0
|
|
20230927,175800,60014975,4985,4985,4985,4985,0
|
|
20230927,175700,60014975,4985,4985,4985,4985,0
|
|
20230927,175600,60014975,4985,4985,4985,4985,0
|
|
20230927,175500,60014975,4985,4985,4985,4985,0
|
|
20230927,175400,60014975,4985,4985,4985,4985,0
|
|
20230927,175300,60014975,4985,4985,4985,4985,0
|
|
20230927,175200,60014975,4985,4985,4985,4985,0
|
|
20230927,175100,60014975,4985,4985,4985,4985,0
|
|
20230927,175000,60014975,4985,4985,4985,4985,0
|
|
20230927,174900,60014975,4985,4985,4985,4985,0
|
|
20230927,174800,60014975,4985,4985,4985,4985,0
|
|
20230927,174700,60014975,4985,4985,4985,4985,0
|
|
20230927,174600,60014975,4985,4985,4985,4985,0
|
|
20230927,174500,60014975,4985,4985,4985,4985,0
|
|
20230927,174400,60014975,4985,4985,4985,4985,0
|
|
20230927,174300,60014975,4985,4985,4985,4985,0
|
|
20230927,174200,60014975,4985,4985,4985,4985,0
|
|
20230927,174100,60014975,4985,4985,4985,4985,257
|
|
20230927,174000,60014975,4985,4985,4985,4985,0
|
|
20230927,173900,60014975,4985,4985,4985,4985,0
|
|
20230927,173800,60014975,4985,4985,4985,4985,0
|
|
20230927,173700,60014975,4985,4985,4985,4985,0
|
|
20230927,173600,60014975,4985,4985,4985,4985,0
|
|
20230927,173500,60014975,4985,4985,4985,4985,0
|
|
20230927,173400,60014975,4985,4985,4985,4985,0
|
|
20230927,173300,60014975,4985,4985,4985,4985,0
|
|
20230927,173200,60014975,4985,4985,4985,4985,0
|
|
20230927,173100,60014975,4985,4985,4985,4985,0
|
|
20230927,173000,60014975,4985,4985,4985,4985,0
|
|
20230927,172900,60014975,4985,4985,4985,4985,0
|
|
20230927,172800,60014975,4985,4985,4985,4985,0
|
|
20230927,172700,60014975,4985,4985,4985,4985,0
|
|
20230927,172600,60014975,4985,4985,4985,4985,0
|
|
20230927,172500,60014975,4985,4985,4985,4985,0
|
|
20230927,172400,60014975,4985,4985,4985,4985,0
|
|
20230927,172300,60014975,4985,4985,4985,4985,0
|
|
20230927,172200,60014975,4985,4985,4985,4985,0
|
|
20230927,172100,60014975,4985,4985,4985,4985,0
|
|
20230927,172000,60014975,4985,4985,4985,4985,0
|
|
20230927,171900,60014975,4985,4985,4985,4985,0
|
|
20230927,171800,60014975,4985,4985,4985,4985,0
|
|
20230927,171700,60014975,4985,4985,4985,4985,0
|
|
20230927,171600,60014975,4985,4985,4985,4985,0
|
|
20230927,171500,60014975,4985,4985,4985,4985,0
|
|
20230927,171400,60014975,4985,4985,4985,4985,0
|
|
20230927,171300,60014975,4985,4985,4985,4985,0
|
|
20230927,171200,60014975,4985,4985,4985,4985,0
|
|
20230927,171100,60014975,4985,4985,4985,4985,257
|
|
20230927,171000,60014975,4985,4985,4985,4985,0
|
|
20230927,170900,60014975,4985,4985,4985,4985,0
|
|
20230927,170800,60014975,4985,4985,4985,4985,0
|
|
20230927,170700,60014975,4985,4985,4985,4985,0
|
|
20230927,170600,60014975,4985,4985,4985,4985,0
|
|
20230927,170500,60014975,4985,4985,4985,4985,0
|
|
20230927,170400,60014975,4985,4985,4985,4985,0
|
|
20230927,170300,60014975,4985,4985,4985,4985,0
|
|
20230927,170200,60014975,4985,4985,4985,4985,0
|
|
20230927,170100,60014975,4985,4985,4985,4985,0
|
|
20230927,170000,60014975,4985,4985,4985,4985,0
|
|
20230927,165900,60014975,4985,4985,4985,4985,0
|
|
20230927,165800,60014975,4985,4985,4985,4985,0
|
|
20230927,165700,60014975,4985,4985,4985,4985,0
|
|
20230927,165600,60014975,4985,4985,4985,4985,0
|
|
20230927,165500,60014975,4985,4985,4985,4985,0
|
|
20230927,165400,60014975,4985,4985,4985,4985,0
|
|
20230927,165300,60014975,4985,4985,4985,4985,0
|
|
20230927,165200,60014975,4985,4985,4985,4985,0
|
|
20230927,165100,60014975,4985,4985,4985,4985,0
|
|
20230927,165000,60014975,4985,4985,4985,4985,0
|
|
20230927,164900,60014975,4985,4985,4985,4985,0
|
|
20230927,164800,60014975,4985,4985,4985,4985,0
|
|
20230927,164700,60014975,4985,4985,4985,4985,0
|
|
20230927,164600,60014975,4985,4985,4985,4985,0
|
|
20230927,164500,60014975,4985,4985,4985,4985,0
|
|
20230927,164400,60014975,4985,4985,4985,4985,0
|
|
20230927,164300,60014975,4985,4985,4985,4985,0
|
|
20230927,164200,60014975,4985,4985,4985,4985,0
|
|
20230927,164100,60014975,4985,4985,4985,4985,257
|
|
20230927,164000,60014975,4985,4985,4985,4985,0
|
|
20230927,163900,60014975,4985,4985,4985,4985,0
|
|
20230927,163800,60014975,4985,4985,4985,4985,0
|
|
20230927,163700,60014975,4985,4985,4985,4985,0
|
|
20230927,163600,60014975,4985,4985,4985,4985,0
|
|
20230927,163500,60014975,4985,4985,4985,4985,0
|
|
20230927,163400,60014975,4985,4985,4985,4985,0
|
|
20230927,163300,60014975,4985,4985,4985,4985,0
|
|
20230927,163200,60014975,4985,4985,4985,4985,0
|
|
20230927,163100,60014975,4985,4985,4985,4985,0
|
|
20230927,163000,60014975,4985,4985,4985,4985,0
|
|
20230927,162900,60014975,4985,4985,4985,4985,0
|
|
20230927,162800,60014975,4985,4985,4985,4985,0
|
|
20230927,162700,60014975,4985,4985,4985,4985,0
|
|
20230927,162600,60014975,4985,4985,4985,4985,0
|
|
20230927,162500,60014975,4985,4985,4985,4985,0
|
|
20230927,162400,60014975,4985,4985,4985,4985,0
|
|
20230927,162300,60014975,4985,4985,4985,4985,0
|
|
20230927,162200,60014975,4985,4985,4985,4985,0
|
|
20230927,162100,60014975,4985,4985,4985,4985,0
|
|
20230927,162000,60014975,4985,4985,4985,4985,0
|
|
20230927,161900,60014975,4985,4985,4985,4985,0
|
|
20230927,161800,60014975,4985,4985,4985,4985,0
|
|
20230927,161700,60014975,4985,4985,4985,4985,0
|
|
20230927,161600,60014975,4985,4985,4985,4985,0
|
|
20230927,161500,60014975,4985,4985,4985,4985,0
|
|
20230927,161400,60014975,4985,4985,4985,4985,0
|
|
20230927,161300,60014975,4985,4985,4985,4985,0
|
|
20230927,161200,60014975,4985,4985,4985,4985,0
|
|
20230927,161100,60014975,4985,4985,4985,4985,257
|
|
20230927,161000,60014975,4985,4985,4985,4985,0
|
|
20230927,160900,60014975,4985,4985,4985,4985,0
|
|
20230927,160800,60014975,4985,4985,4985,4985,0
|
|
20230927,160700,60014975,4985,4985,4985,4985,0
|
|
20230927,160600,60014975,4985,4985,4985,4985,0
|
|
20230927,160500,60014975,4985,4985,4985,4985,0
|
|
20230927,160400,60014975,4985,4985,4985,4985,0
|
|
20230927,160300,60014975,4985,4985,4985,4985,0
|
|
20230927,160200,60014975,4985,4985,4985,4985,0
|
|
20230927,160100,60014975,4985,4985,4985,4985,0
|
|
20230927,160000,60014975,4985,4985,4985,4985,0
|
|
20230927,155900,60014975,4985,4985,4985,4985,0
|
|
20230927,155800,60014975,4985,4985,4985,4985,0
|
|
20230927,155700,60014975,4985,4985,4985,4985,0
|
|
20230927,155600,60014975,4985,4985,4985,4985,0
|
|
20230927,155500,60014975,4985,4985,4985,4985,0
|
|
20230927,155400,60014975,4985,4985,4985,4985,0
|
|
20230927,155300,60014975,4985,4985,4985,4985,0
|
|
20230927,155200,60014975,4985,4985,4985,4985,0
|
|
20230927,155100,60014975,4985,4985,4985,4985,0
|
|
20230927,155000,60014975,4985,4985,4985,4985,0
|
|
20230927,154900,60014975,4985,4985,4985,4985,0
|
|
20230927,154800,60014975,4985,4985,4985,4985,0
|
|
20230927,154700,60014975,4985,4985,4985,4985,0
|
|
20230927,154600,60014975,4985,4985,4985,4985,0
|
|
20230927,154500,60014975,4985,4985,4985,4985,0
|
|
20230927,154400,60014975,4985,4985,4985,4985,0
|
|
20230927,154300,60014975,4985,4985,4985,4985,0
|
|
20230927,154200,60014975,4985,4985,4985,4985,0
|
|
20230927,154100,60014975,4985,4985,4985,4985,257
|
|
20230927,154000,60014975,4985,4985,4985,4985,0
|
|
20230927,153900,60014975,4985,4985,4985,4985,0
|
|
20230927,153800,60014975,4985,4985,4985,4985,0
|
|
20230927,153700,60014975,4985,4985,4985,4985,0
|
|
20230927,153600,60014975,4985,4985,4985,4985,0
|
|
20230927,153500,60014975,4985,4985,4985,4985,0
|
|
20230927,153400,60014975,4985,4985,4985,4985,0
|
|
20230927,153300,60014975,4985,4985,4985,4985,0
|
|
20230927,153200,60014975,4985,4985,4985,4985,0
|
|
20230927,153100,60014975,4985,4985,4985,4985,0
|
|
20230927,153000,60014975,4985,4985,4985,4985,257
|
|
20230927,152900,58733830,5000,5000,5000,5000,0
|
|
20230927,152800,58733830,5000,5000,5000,5000,0
|
|
20230927,152700,58733830,5000,5000,5000,5000,0
|
|
20230927,152600,58733830,5000,5000,5000,5000,0
|
|
20230927,152500,58733830,5000,5000,5000,5000,0
|
|
20230927,152400,58733830,5000,5000,5000,5000,0
|
|
20230927,152300,58733830,5000,5000,5000,5000,0
|
|
20230927,152200,58733830,5000,5000,5000,5000,0
|
|
20230927,152100,58733830,5000,5000,5000,5000,0
|
|
20230927,152000,58733830,5000,5000,5000,5000,0
|
|
20230927,151900,58733830,5000,5000,5000,5000,2
|
|
20230927,151800,58723830,5000,5000,5000,5000,6
|
|
20230927,151700,58693830,4980,4980,4980,4980,0
|
|
20230927,151600,58693830,4980,4980,4980,4980,2
|
|
20230927,151500,58683870,5010,5010,5010,5010,0
|
|
20230927,151400,58683870,5010,5010,5010,5010,0
|
|
20230927,151300,58683870,5010,5010,5010,5010,0
|
|
20230927,151200,58683870,5010,5010,5010,5010,0
|
|
20230927,151100,58683870,5010,5000,5010,4995,13
|
|
20230927,151000,58618890,4980,4995,5000,4980,308
|
|
20230927,150900,57079835,4995,4995,4995,4995,12
|
|
20230927,150800,57019895,4995,4995,4995,4995,2
|
|
20230927,150700,57009905,4995,4995,4995,4995,0
|
|
20230927,150600,57009905,4995,4995,4995,4995,1
|
|
20230927,150500,57004910,4995,4995,4995,4995,0
|
|
20230927,150400,57004910,4995,4995,4995,4995,0
|
|
20230927,150300,57004910,4995,4995,4995,4995,15
|
|
20230927,150200,56929985,5000,5000,5000,5000,0
|
|
20230927,150100,56929985,5000,5000,5000,5000,0
|
|
20230927,150000,56929985,5000,5000,5000,5000,0
|
|
20230927,145900,56929985,5000,5000,5000,5000,0
|
|
20230927,145800,56929985,5000,5000,5000,5000,0
|
|
20230927,145700,56929985,5000,5000,5000,5000,15
|
|
20230927,145600,56854985,5000,5000,5000,5000,0
|
|
20230927,145500,56854985,5000,5000,5000,5000,0
|
|
20230927,145400,56854985,5000,5000,5000,5000,1
|
|
20230927,145300,56849985,4980,4980,4980,4980,0
|
|
20230927,145200,56849985,4980,4980,4980,4980,0
|
|
20230927,145100,56849985,4980,4980,4980,4980,1
|
|
20230927,145000,56845005,5010,5010,5010,5010,0
|
|
20230927,144900,56845005,5010,5010,5010,5010,0
|
|
20230927,144800,56845005,5010,5010,5010,5010,0
|
|
20230927,144700,56845005,5010,5010,5010,5010,19
|
|
20230927,144600,56749815,5010,5010,5010,5010,0
|
|
20230927,144500,56749815,5010,5010,5010,5010,0
|
|
20230927,144400,56749815,5010,5010,5010,5010,0
|
|
20230927,144300,56749815,5010,5010,5010,5010,0
|
|
20230927,144200,56749815,5010,5010,5010,5010,0
|
|
20230927,144100,56749815,5010,5010,5010,5010,0
|
|
20230927,144000,56749815,5010,5010,5010,5010,0
|
|
20230927,143900,56749815,5010,5010,5010,5010,0
|
|
20230927,143800,56749815,5010,5010,5010,5010,0
|
|
20230927,143700,56749815,5010,5010,5010,5010,0
|
|
20230927,143600,56749815,5010,5010,5010,5010,0
|
|
20230927,143500,56749815,5010,5010,5010,5010,0
|
|
20230927,143400,56749815,5010,5010,5010,5010,0
|
|
20230927,143300,56749815,5010,5010,5010,5010,0
|
|
20230927,143200,56749815,5010,5010,5010,5010,0
|
|
20230927,143100,56749815,5010,5010,5010,5010,0
|
|
20230927,143000,56749815,5010,5010,5010,5010,0
|
|
20230927,142900,56749815,5010,5010,5010,5010,0
|
|
20230927,142800,56749815,5010,5010,5010,5010,0
|
|
20230927,142700,56749815,5010,5010,5010,5010,0
|
|
20230927,142600,56749815,5010,5010,5010,5010,20
|
|
20230927,142500,56649615,5010,5010,5010,5010,0
|
|
20230927,142400,56649615,5010,4985,5010,4985,101
|
|
20230927,142300,56146055,4985,4985,4985,4985,40
|
|
20230927,142200,55946655,5010,5010,5010,5010,0
|
|
20230927,142100,55946655,5010,5010,5010,5010,0
|
|
20230927,142000,55946655,5010,5010,5010,5010,0
|
|
20230927,141900,55946655,5010,5010,5010,5010,0
|
|
20230927,141800,55946655,5010,5010,5010,5010,0
|
|
20230927,141700,55946655,5010,5010,5010,5010,0
|
|
20230927,141600,55946655,5010,5010,5010,5010,0
|
|
20230927,141500,55946655,5010,5010,5010,5010,0
|
|
20230927,141400,55946655,5010,5010,5010,5010,0
|
|
20230927,141300,55946655,5010,5010,5010,5010,0
|
|
20230927,141200,55946655,5010,5010,5010,5010,64
|
|
20230927,141100,55626015,5010,5010,5010,5010,0
|
|
20230927,141000,55626015,5010,5010,5010,5010,10
|
|
20230927,140900,55575915,5000,5000,5000,5000,128
|
|
20230927,140800,54935915,5010,5010,5010,5010,0
|
|
20230927,140700,54935915,5010,5010,5010,5010,0
|
|
20230927,140600,54935915,5010,5010,5010,5010,0
|
|
20230927,140500,54935915,5010,5010,5010,5010,0
|
|
20230927,140400,54935915,5010,5010,5010,5010,0
|
|
20230927,140300,54935915,5010,5010,5010,5010,0
|
|
20230927,140200,54935915,5010,5010,5010,5010,0
|
|
20230927,140100,54935915,5010,5010,5010,5010,10
|
|
20230927,140000,54885815,5000,5000,5000,5000,100
|
|
20230927,135900,54385815,5010,5010,5010,5010,0
|
|
20230927,135800,54385815,5010,5010,5010,5010,0
|
|
20230927,135700,54385815,5010,5000,5010,5000,112
|
|
20230927,135600,53825765,5010,5010,5010,5010,0
|
|
20230927,135500,53825765,5010,5010,5010,5010,0
|
|
20230927,135400,53825765,5010,5010,5010,5010,0
|
|
20230927,135300,53825765,5010,5010,5010,5010,0
|
|
20230927,135200,53825765,5010,5010,5010,5010,0
|
|
20230927,135100,53825765,5010,5010,5010,5010,0
|
|
20230927,135000,53825765,5010,5010,5010,5010,0
|
|
20230927,134900,53825765,5010,5010,5010,5010,0
|
|
20230927,134800,53825765,5010,5010,5010,5010,1
|
|
20230927,134700,53820755,5010,5010,5010,5010,0
|
|
20230927,134600,53820755,5010,5010,5010,5010,0
|
|
20230927,134500,53820755,5010,5010,5010,5010,0
|
|
20230927,134400,53820755,5010,5010,5010,5010,16
|
|
20230927,134300,53740595,5000,5000,5000,5000,0
|
|
20230927,134200,53740595,5000,4995,5000,4995,600
|
|
20230927,134100,50741535,4995,4995,4995,4995,0
|
|
20230927,134000,50741535,4995,4995,4995,4995,1
|
|
20230927,133900,50736540,5000,5000,5000,5000,0
|
|
20230927,133800,50736540,5000,5000,5000,5000,0
|
|
20230927,133700,50736540,5000,5000,5000,5000,0
|
|
20230927,133600,50736540,5000,5000,5000,5000,0
|
|
20230927,133500,50736540,5000,5000,5000,5000,0
|
|
20230927,133400,50736540,5000,5000,5000,5000,0
|
|
20230927,133300,50736540,5000,4995,5000,4995,80
|
|
20230927,133200,50336915,4995,4995,4995,4995,5
|
|
20230927,133100,50311940,4995,4970,4995,4970,262
|
|
20230927,133000,49009550,4990,4990,4990,4990,0
|
|
20230927,132900,49009550,4990,4990,4990,4990,5
|
|
20230927,132800,48984600,4995,4995,4995,4995,5
|
|
20230927,132700,48959625,4995,4995,4995,4995,98
|
|
20230927,132600,48470115,4995,4985,4995,4985,245
|
|
20230927,132500,47247080,4980,4980,4980,4980,19
|
|
20230927,132400,47152460,4980,4980,4980,4980,0
|
|
20230927,132300,47152460,4980,4980,4980,4980,81
|
|
20230927,132200,46749080,4980,4980,4980,4980,0
|
|
20230927,132100,46749080,4980,4980,4980,4980,0
|
|
20230927,132000,46749080,4980,4980,4980,4980,0
|
|
20230927,131900,46749080,4980,4980,4980,4980,0
|
|
20230927,131800,46749080,4980,4980,4980,4980,0
|
|
20230927,131700,46749080,4980,4980,4980,4980,0
|
|
20230927,131600,46749080,4980,4980,4980,4980,0
|
|
20230927,131500,46749080,4980,4980,4980,4980,0
|
|
20230927,131400,46749080,4980,4980,4980,4980,0
|
|
20230927,131300,46749080,4980,4980,4980,4980,0
|
|
20230927,131200,46749080,4980,4980,4980,4980,0
|
|
20230927,131100,46749080,4980,4980,4980,4980,0
|
|
20230927,131000,46749080,4980,4980,4980,4980,0
|
|
20230927,130900,46749080,4980,4980,4980,4980,0
|
|
20230927,130800,46749080,4980,4980,4980,4980,0
|
|
20230927,130700,46749080,4980,4980,4980,4980,0
|
|
20230927,130600,46749080,4980,4980,4980,4980,10
|
|
20230927,130500,46699280,4980,4980,4980,4980,0
|
|
20230927,130400,46699280,4980,4980,4980,4980,0
|
|
20230927,130300,46699280,4980,4980,4980,4980,0
|
|
20230927,130200,46699280,4980,4980,4980,4980,0
|
|
20230927,130100,46699280,4980,4980,4980,4980,0
|
|
20230927,130000,46699280,4980,4980,4980,4980,0
|
|
20230927,125900,46699280,4980,4980,4980,4980,0
|
|
20230927,125800,46699280,4980,4980,4980,4980,0
|
|
20230927,125700,46699280,4980,4980,4980,4980,0
|
|
20230927,125600,46699280,4980,4980,4980,4980,0
|
|
20230927,125500,46699280,4980,4980,4980,4980,0
|
|
20230927,125400,46699280,4980,4980,4980,4980,0
|
|
20230927,125300,46699280,4980,4980,4980,4980,10
|
|
20230927,125200,46649480,4975,4975,4975,4975,0
|
|
20230927,125100,46649480,4975,4975,4975,4975,0
|
|
20230927,125000,46649480,4975,4975,4975,4975,0
|
|
20230927,124900,46649480,4975,4975,4975,4975,0
|
|
20230927,124800,46649480,4975,4975,4975,4975,52
|
|
20230927,124700,46390780,4970,4970,4970,4970,0
|
|
20230927,124600,46390780,4970,4970,4970,4970,0
|
|
20230927,124500,46390780,4970,4970,4970,4970,0
|
|
20230927,124400,46390780,4970,4970,4970,4970,0
|
|
20230927,124300,46390780,4970,4970,4970,4970,718
|
|
20230927,124200,42822320,4970,4970,4970,4970,0
|
|
20230927,124100,42822320,4970,4970,4970,4970,100
|
|
20230927,124000,42325320,4970,4970,4970,4970,0
|
|
20230927,123900,42325320,4970,4970,4970,4970,0
|
|
20230927,123800,42325320,4970,4970,4970,4970,0
|
|
20230927,123700,42325320,4970,4970,4970,4970,0
|
|
20230927,123600,42325320,4970,4970,4970,4970,0
|
|
20230927,123500,42325320,4970,4970,4970,4970,0
|
|
20230927,123400,42325320,4970,4965,4970,4965,36
|
|
20230927,123300,42146565,4965,4965,4965,4965,0
|
|
20230927,123200,42146565,4965,4965,4965,4965,0
|
|
20230927,123100,42146565,4965,4965,4965,4965,0
|
|
20230927,123000,42146565,4965,4965,4965,4965,0
|
|
20230927,122900,42146565,4965,4965,4965,4965,0
|
|
20230927,122800,42146565,4965,4965,4965,4965,5
|
|
20230927,122700,42121740,4965,4965,4965,4965,37
|
|
20230927,122600,41938035,4965,4965,4965,4965,0
|
|
20230927,122500,41938035,4965,4965,4965,4965,5
|
|
20230927,122400,41913210,4965,4965,4965,4965,20
|
|
20230927,122300,41813910,4965,4965,4965,4965,0
|
|
20230927,122200,41813910,4965,4965,4965,4965,0
|
|
20230927,122100,41813910,4965,4965,4965,4965,0
|
|
20230927,122000,41813910,4965,4965,4965,4965,0
|
|
20230927,121900,41813910,4965,4965,4965,4965,0
|
|
20230927,121800,41813910,4965,4965,4965,4965,0
|
|
20230927,121700,41813910,4965,4965,4965,4965,0
|
|
20230927,121600,41813910,4965,4965,4965,4965,0
|
|
20230927,121500,41813910,4965,4965,4965,4965,0
|
|
20230927,121400,41813910,4965,4965,4965,4965,0
|
|
20230927,121300,41813910,4965,4965,4965,4965,0
|
|
20230927,121200,41813910,4965,4965,4965,4965,0
|
|
20230927,121100,41813910,4965,4955,4965,4955,2
|
|
20230927,121000,41803990,4935,4945,4945,4935,4
|
|
20230927,120900,41784220,4965,4965,4965,4965,0
|
|
20230927,120800,41784220,4965,4965,4965,4965,0
|
|
20230927,120700,41784220,4965,4965,4965,4965,0
|
|
20230927,120600,41784220,4965,4965,4965,4965,5
|
|
20230927,120500,41759395,4970,4970,4970,4970,0
|
|
20230927,120400,41759395,4970,4970,4970,4970,0
|
|
20230927,120300,41759395,4970,4970,4970,4970,0
|
|
20230927,120200,41759395,4970,4970,4970,4970,0
|
|
20230927,120100,41759395,4970,4970,4970,4970,0
|
|
20230927,120000,41759395,4970,4970,4970,4970,0
|
|
20230927,115900,41759395,4970,4970,4970,4970,0
|
|
20230927,115800,41759395,4970,4970,4970,4970,0
|
|
20230927,115700,41759395,4970,4970,4970,4970,0
|
|
20230927,115600,41759395,4970,4970,4970,4970,0
|
|
20230927,115500,41759395,4970,4970,4970,4970,0
|
|
20230927,115400,41759395,4970,4970,4970,4970,0
|
|
20230927,115300,41759395,4970,4970,4970,4970,0
|
|
20230927,115200,41759395,4970,4970,4970,4970,0
|
|
20230927,115100,41759395,4970,4970,4970,4970,0
|
|
20230927,115000,41759395,4970,4970,4970,4970,0
|
|
20230927,114900,41759395,4970,4970,4970,4970,50
|
|
20230927,114800,41510895,4970,4970,4970,4970,0
|
|
20230927,114700,41510895,4970,4970,4970,4970,0
|
|
20230927,114600,41510895,4970,4970,4970,4970,0
|
|
20230927,114500,41510895,4970,4970,4970,4970,0
|
|
20230927,114400,41510895,4970,4970,4970,4970,0
|
|
20230927,114300,41510895,4970,4970,4970,4970,0
|
|
20230927,114200,41510895,4970,4970,4970,4970,0
|
|
20230927,114100,41510895,4970,4970,4970,4970,0
|
|
20230927,114000,41510895,4970,4970,4970,4970,0
|
|
20230927,113900,41510895,4970,4970,4970,4970,0
|
|
20230927,113800,41510895,4970,4970,4970,4970,0
|
|
20230927,113700,41510895,4970,4970,4970,4970,0
|
|
20230927,113600,41510895,4970,4970,4970,4970,0
|
|
20230927,113500,41510895,4970,4970,4970,4970,0
|
|
20230927,113400,41510895,4970,4970,4970,4970,0
|
|
20230927,113300,41510895,4970,4970,4970,4970,0
|
|
20230927,113200,41510895,4970,4970,4970,4970,0
|
|
20230927,113100,41510895,4970,4970,4970,4970,0
|
|
20230927,113000,41510895,4970,4970,4970,4970,0
|
|
20230927,112900,41510895,4970,4970,4970,4970,0
|
|
20230927,112800,41510895,4970,4970,4970,4970,0
|
|
20230927,112700,41510895,4970,4970,4970,4970,1
|
|
20230927,112600,41505925,4930,4930,4930,4930,0
|
|
20230927,112500,41505925,4930,4930,4930,4930,0
|
|
20230927,112400,41505925,4930,4930,4930,4930,0
|
|
20230927,112300,41505925,4930,4930,4930,4930,0
|
|
20230927,112200,41505925,4930,4930,4930,4930,0
|
|
20230927,112100,41505925,4930,4930,4930,4930,0
|
|
20230927,112000,41505925,4930,4930,4930,4930,0
|
|
20230927,111900,41505925,4930,4930,4930,4930,0
|
|
20230927,111800,41505925,4930,4930,4930,4930,0
|
|
20230927,111700,41505925,4930,4930,4930,4930,0
|
|
20230927,111600,41505925,4930,4930,4930,4930,68
|
|
20230927,111500,41170685,4935,4955,4955,4935,100
|
|
20230927,111400,40676765,4970,4970,4970,4970,0
|
|
20230927,111300,40676765,4970,4970,4970,4970,0
|
|
20230927,111200,40676765,4970,4970,4970,4970,0
|
|
20230927,111100,40676765,4970,4970,4970,4970,0
|
|
20230927,111000,40676765,4970,4970,4970,4970,0
|
|
20230927,110900,40676765,4970,4970,4970,4970,0
|
|
20230927,110800,40676765,4970,4970,4970,4970,0
|
|
20230927,110700,40676765,4970,4970,4970,4970,0
|
|
20230927,110600,40676765,4970,4970,4970,4970,0
|
|
20230927,110500,40676765,4970,4970,4970,4970,0
|
|
20230927,110400,40676765,4970,4970,4970,4970,0
|
|
20230927,110300,40676765,4970,4970,4970,4970,0
|
|
20230927,110200,40676765,4970,4970,4970,4970,0
|
|
20230927,110100,40676765,4970,4970,4970,4970,94
|
|
20230927,110000,40209585,4970,4970,4970,4970,0
|
|
20230927,105900,40209585,4970,4970,4970,4970,3
|
|
20230927,105800,40194675,4970,4970,4970,4970,0
|
|
20230927,105700,40194675,4970,4970,4970,4970,0
|
|
20230927,105600,40194675,4970,4970,4970,4970,0
|
|
20230927,105500,40194675,4970,4970,4970,4970,0
|
|
20230927,105400,40194675,4970,4975,4975,4970,29
|
|
20230927,105300,40050415,4970,4970,4970,4970,0
|
|
20230927,105200,40050415,4970,4970,4970,4970,0
|
|
20230927,105100,40050415,4970,4970,4970,4970,0
|
|
20230927,105000,40050415,4970,4970,4970,4970,200
|
|
20230927,104900,39056415,4970,4970,4970,4970,0
|
|
20230927,104800,39056415,4970,4970,4970,4970,0
|
|
20230927,104700,39056415,4970,4970,4970,4970,0
|
|
20230927,104600,39056415,4970,4970,4970,4970,0
|
|
20230927,104500,39056415,4970,4970,4970,4970,0
|
|
20230927,104400,39056415,4970,4970,4970,4970,0
|
|
20230927,104300,39056415,4970,4970,4970,4970,0
|
|
20230927,104200,39056415,4970,4970,4970,4970,0
|
|
20230927,104100,39056415,4970,4970,4970,4970,0
|
|
20230927,104000,39056415,4970,4970,4970,4970,0
|
|
20230927,103900,39056415,4970,4970,4970,4970,0
|
|
20230927,103800,39056415,4970,4970,4970,4970,0
|
|
20230927,103700,39056415,4970,4970,4970,4970,100
|
|
20230927,103600,38559415,4970,4970,4970,4970,0
|
|
20230927,103500,38559415,4970,4970,4970,4970,0
|
|
20230927,103400,38559415,4970,4970,4970,4970,5
|
|
20230927,103300,38534565,4945,4945,4945,4945,0
|
|
20230927,103200,38534565,4945,4945,4945,4945,0
|
|
20230927,103100,38534565,4945,4945,4945,4945,0
|
|
20230927,103000,38534565,4945,4945,4945,4945,0
|
|
20230927,102900,38534565,4945,4945,4945,4945,0
|
|
20230927,102800,38534565,4945,4945,4945,4945,0
|
|
20230927,102700,38534565,4945,4945,4945,4945,0
|
|
20230927,102600,38534565,4945,4945,4945,4940,681
|
|
20230927,102500,35167025,4970,4970,4970,4970,0
|
|
20230927,102400,35167025,4970,4970,4970,4970,100
|
|
20230927,102300,34670025,4970,4970,4970,4970,0
|
|
20230927,102200,34670025,4970,4970,4970,4970,0
|
|
20230927,102100,34670025,4970,4970,4970,4970,0
|
|
20230927,102000,34670025,4970,4970,4970,4970,0
|
|
20230927,101900,34670025,4970,4970,4970,4970,0
|
|
20230927,101800,34670025,4970,4970,4970,4970,0
|
|
20230927,101700,34670025,4970,4970,4970,4970,0
|
|
20230927,101600,34670025,4970,4970,4970,4970,1
|
|
20230927,101500,34665055,4970,4970,4970,4970,103
|
|
20230927,101400,34153145,4970,4970,4970,4970,0
|
|
20230927,101300,34153145,4970,4970,4970,4970,0
|
|
20230927,101200,34153145,4970,4970,4970,4970,107
|
|
20230927,101100,33621355,4970,4970,4970,4970,103
|
|
20230927,101000,33109445,4945,4945,4945,4945,0
|
|
20230927,100900,33109445,4945,4945,4945,4945,0
|
|
20230927,100800,33109445,4945,4945,4945,4945,0
|
|
20230927,100700,33109445,4945,4970,4970,4945,42
|
|
20230927,100600,32901255,4970,4970,4970,4970,0
|
|
20230927,100500,32901255,4970,4970,4970,4970,0
|
|
20230927,100400,32901255,4970,4970,4970,4970,0
|
|
20230927,100300,32901255,4970,4970,4970,4970,23
|
|
20230927,100200,32786945,4950,4950,4950,4950,1
|
|
20230927,100100,32781995,4970,4970,4970,4970,0
|
|
20230927,100000,32781995,4970,4970,4970,4970,0
|
|
20230927,095900,32781995,4970,4970,4970,4970,0
|
|
20230927,095800,32781995,4970,4970,4970,4970,0
|
|
20230927,095700,32781995,4970,4965,4970,4965,10
|
|
20230927,095600,32732330,4965,4965,4965,4965,0
|
|
20230927,095500,32732330,4965,4965,4965,4965,0
|
|
20230927,095400,32732330,4965,4965,4965,4965,0
|
|
20230927,095300,32732330,4965,4965,4965,4965,0
|
|
20230927,095200,32732330,4965,4965,4965,4965,0
|
|
20230927,095100,32732330,4965,4965,4965,4965,0
|
|
20230927,095000,32732330,4965,4965,4965,4965,0
|
|
20230927,094900,32732330,4965,4965,4965,4965,0
|
|
20230927,094800,32732330,4965,4965,4965,4965,154
|
|
20230927,094700,31967720,4970,4970,4970,4970,3707
|
|
20230927,094600,13543930,4925,4950,4950,4925,702
|
|
20230927,094500,10083395,4970,4970,4970,4970,0
|
|
20230927,094400,10083395,4970,4970,4970,4970,0
|
|
20230927,094300,10083395,4970,4970,4970,4970,0
|
|
20230927,094200,10083395,4970,4970,4970,4970,0
|
|
20230927,094100,10083395,4970,4970,4970,4970,0
|
|
20230927,094000,10083395,4970,4970,4970,4970,0
|
|
20230927,093900,10083395,4970,4970,4970,4970,0
|
|
20230927,093800,10083395,4970,4970,4970,4970,1
|
|
20230927,093700,10078425,4970,4970,4970,4970,0
|
|
20230927,093600,10078425,4970,4970,4970,4970,0
|
|
20230927,093500,10078425,4970,4970,4970,4970,2
|
|
20230927,093400,10068485,4970,4970,4970,4970,0
|
|
20230927,093300,10068485,4970,4970,4970,4970,0
|
|
20230927,093200,10068485,4970,4970,4970,4970,0
|
|
20230927,093100,10068485,4970,4970,4970,4970,0
|
|
20230927,093000,10068485,4970,4970,4970,4970,0
|
|
20230927,092900,10068485,4970,4970,4970,4970,0
|
|
20230927,092800,10068485,4970,4965,4970,4965,227
|
|
20230927,092700,8941055,4970,4945,4970,4945,110
|
|
20230927,092600,8396415,4945,4945,4945,4945,0
|
|
20230927,092500,8396415,4945,4945,4945,4945,0
|
|
20230927,092400,8396415,4945,4945,4945,4945,0
|
|
20230927,092300,8396415,4945,4945,4945,4945,43
|
|
20230927,092200,8183780,4965,4965,4965,4965,0
|
|
20230927,092100,8183780,4965,4965,4965,4965,0
|
|
20230927,092000,8183780,4965,4965,4965,4965,3
|
|
20230927,091900,8168885,4950,4935,4950,4935,202
|
|
20230927,091800,7169895,4950,4950,4950,4950,0
|
|
20230927,091700,7169895,4950,4950,4950,4950,0
|
|
20230927,091600,7169895,4950,4945,4950,4945,80
|
|
20230927,091500,6773900,4945,4945,4945,4945,10
|
|
20230927,091400,6724450,4930,4930,4930,4930,0
|
|
20230927,091300,6724450,4930,4930,4930,4930,940
|
|
20230927,091200,2090250,4930,4925,4930,4925,220
|
|
20230927,091100,1006450,4930,4925,4930,4925,96
|
|
20230927,091000,533450,4925,4925,4925,4925,0
|
|
20230927,090900,533450,4925,4925,4925,4925,10
|
|
20230927,090800,484200,4925,4925,4925,4925,0
|
|
20230927,090700,484200,4925,4925,4925,4925,34
|
|
20230927,090600,316750,4925,4925,4925,4925,0
|
|
20230927,090500,316750,4925,4925,4925,4925,0
|
|
20230927,090400,316750,4925,4925,4925,4925,0
|
|
20230927,090300,316750,4925,4925,4925,4925,0
|
|
20230927,090200,316750,4925,4925,4925,4925,1
|
|
20230927,090100,311825,4935,4935,4935,4935,1
|
|
20230927,090000,306890,4945,4950,4950,4945,62
|