678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201500,76952970,4010,4010,4010,4010,258
|
|
20230905,201400,76952970,4010,4010,4010,4010,0
|
|
20230905,201300,76952970,4010,4010,4010,4010,0
|
|
20230905,201200,76952970,4010,4010,4010,4010,0
|
|
20230905,201100,76952970,4010,4010,4010,4010,0
|
|
20230905,201000,76952970,4010,4010,4010,4010,0
|
|
20230905,200900,76952970,4010,4010,4010,4010,0
|
|
20230905,200800,76952970,4010,4010,4010,4010,0
|
|
20230905,200700,76952970,4010,4010,4010,4010,0
|
|
20230905,200600,76952970,4010,4010,4010,4010,0
|
|
20230905,200500,76952970,4010,4010,4010,4010,0
|
|
20230905,200400,76952970,4010,4010,4010,4010,0
|
|
20230905,200300,76952970,4010,4010,4010,4010,0
|
|
20230905,200200,76952970,4010,4010,4010,4010,0
|
|
20230905,200100,76952970,4010,4010,4010,4010,0
|
|
20230905,200000,76952970,4010,4010,4010,4010,0
|
|
20230905,195900,76952970,4010,4010,4010,4010,0
|
|
20230905,195800,76952970,4010,4010,4010,4010,0
|
|
20230905,195700,76952970,4010,4010,4010,4010,0
|
|
20230905,195600,76952970,4010,4010,4010,4010,0
|
|
20230905,195500,76952970,4010,4010,4010,4010,0
|
|
20230905,195400,76952970,4010,4010,4010,4010,0
|
|
20230905,195300,76952970,4010,4010,4010,4010,0
|
|
20230905,195200,76952970,4010,4010,4010,4010,0
|
|
20230905,195100,76952970,4010,4010,4010,4010,0
|
|
20230905,195000,76952970,4010,4010,4010,4010,0
|
|
20230905,194900,76952970,4010,4010,4010,4010,0
|
|
20230905,194800,76952970,4010,4010,4010,4010,0
|
|
20230905,194700,76952970,4010,4010,4010,4010,0
|
|
20230905,194600,76952970,4010,4010,4010,4010,0
|
|
20230905,194500,76952970,4010,4010,4010,4010,258
|
|
20230905,194400,76952970,4010,4010,4010,4010,0
|
|
20230905,194300,76952970,4010,4010,4010,4010,0
|
|
20230905,194200,76952970,4010,4010,4010,4010,0
|
|
20230905,194100,76952970,4010,4010,4010,4010,0
|
|
20230905,194000,76952970,4010,4010,4010,4010,0
|
|
20230905,193900,76952970,4010,4010,4010,4010,0
|
|
20230905,193800,76952970,4010,4010,4010,4010,0
|
|
20230905,193700,76952970,4010,4010,4010,4010,0
|
|
20230905,193600,76952970,4010,4010,4010,4010,0
|
|
20230905,193500,76952970,4010,4010,4010,4010,0
|
|
20230905,193400,76952970,4010,4010,4010,4010,0
|
|
20230905,193300,76952970,4010,4010,4010,4010,0
|
|
20230905,193200,76952970,4010,4010,4010,4010,0
|
|
20230905,193100,76952970,4010,4010,4010,4010,0
|
|
20230905,193000,76952970,4010,4010,4010,4010,0
|
|
20230905,192900,76952970,4010,4010,4010,4010,0
|
|
20230905,192800,76952970,4010,4010,4010,4010,0
|
|
20230905,192700,76952970,4010,4010,4010,4010,0
|
|
20230905,192600,76952970,4010,4010,4010,4010,0
|
|
20230905,192500,76952970,4010,4010,4010,4010,0
|
|
20230905,192400,76952970,4010,4010,4010,4010,0
|
|
20230905,192300,76952970,4010,4010,4010,4010,0
|
|
20230905,192200,76952970,4010,4010,4010,4010,0
|
|
20230905,192100,76952970,4010,4010,4010,4010,0
|
|
20230905,192000,76952970,4010,4010,4010,4010,0
|
|
20230905,191900,76952970,4010,4010,4010,4010,0
|
|
20230905,191800,76952970,4010,4010,4010,4010,0
|
|
20230905,191700,76952970,4010,4010,4010,4010,0
|
|
20230905,191600,76952970,4010,4010,4010,4010,0
|
|
20230905,191500,76952970,4010,4010,4010,4010,258
|
|
20230905,191400,76952970,4010,4010,4010,4010,0
|
|
20230905,191300,76952970,4010,4010,4010,4010,0
|
|
20230905,191200,76952970,4010,4010,4010,4010,0
|
|
20230905,191100,76952970,4010,4010,4010,4010,0
|
|
20230905,191000,76952970,4010,4010,4010,4010,0
|
|
20230905,190900,76952970,4010,4010,4010,4010,0
|
|
20230905,190800,76952970,4010,4010,4010,4010,0
|
|
20230905,190700,76952970,4010,4010,4010,4010,0
|
|
20230905,190600,76952970,4010,4010,4010,4010,0
|
|
20230905,190500,76952970,4010,4010,4010,4010,0
|
|
20230905,190400,76952970,4010,4010,4010,4010,0
|
|
20230905,190300,76952970,4010,4010,4010,4010,0
|
|
20230905,190200,76952970,4010,4010,4010,4010,0
|
|
20230905,190100,76952970,4010,4010,4010,4010,0
|
|
20230905,190000,76952970,4010,4010,4010,4010,0
|
|
20230905,185900,76952970,4010,4010,4010,4010,0
|
|
20230905,185800,76952970,4010,4010,4010,4010,0
|
|
20230905,185700,76952970,4010,4010,4010,4010,0
|
|
20230905,185600,76952970,4010,4010,4010,4010,0
|
|
20230905,185500,76952970,4010,4010,4010,4010,0
|
|
20230905,185400,76952970,4010,4010,4010,4010,0
|
|
20230905,185300,76952970,4010,4010,4010,4010,0
|
|
20230905,185200,76952970,4010,4010,4010,4010,0
|
|
20230905,185100,76952970,4010,4010,4010,4010,0
|
|
20230905,185000,76952970,4010,4010,4010,4010,0
|
|
20230905,184900,76952970,4010,4010,4010,4010,0
|
|
20230905,184800,76952970,4010,4010,4010,4010,0
|
|
20230905,184700,76952970,4010,4010,4010,4010,0
|
|
20230905,184600,76952970,4010,4010,4010,4010,0
|
|
20230905,184500,76952970,4010,4010,4010,4010,258
|
|
20230905,184400,76952970,4010,4010,4010,4010,0
|
|
20230905,184300,76952970,4010,4010,4010,4010,0
|
|
20230905,184200,76952970,4010,4010,4010,4010,0
|
|
20230905,184100,76952970,4010,4010,4010,4010,0
|
|
20230905,184000,76952970,4010,4010,4010,4010,0
|
|
20230905,183900,76952970,4010,4010,4010,4010,0
|
|
20230905,183800,76952970,4010,4010,4010,4010,0
|
|
20230905,183700,76952970,4010,4010,4010,4010,0
|
|
20230905,183600,76952970,4010,4010,4010,4010,0
|
|
20230905,183500,76952970,4010,4010,4010,4010,0
|
|
20230905,183400,76952970,4010,4010,4010,4010,0
|
|
20230905,183300,76952970,4010,4010,4010,4010,0
|
|
20230905,183200,76952970,4010,4010,4010,4010,0
|
|
20230905,183100,76952970,4010,4010,4010,4010,0
|
|
20230905,183000,76952970,4010,4010,4010,4010,0
|
|
20230905,182900,76952970,4010,4010,4010,4010,0
|
|
20230905,182800,76952970,4010,4010,4010,4010,0
|
|
20230905,182700,76952970,4010,4010,4010,4010,0
|
|
20230905,182600,76952970,4010,4010,4010,4010,0
|
|
20230905,182500,76952970,4010,4010,4010,4010,0
|
|
20230905,182400,76952970,4010,4010,4010,4010,0
|
|
20230905,182300,76952970,4010,4010,4010,4010,0
|
|
20230905,182200,76952970,4010,4010,4010,4010,0
|
|
20230905,182100,76952970,4010,4010,4010,4010,0
|
|
20230905,182000,76952970,4010,4010,4010,4010,0
|
|
20230905,181900,76952970,4010,4010,4010,4010,0
|
|
20230905,181800,76952970,4010,4010,4010,4010,0
|
|
20230905,181700,76952970,4010,4010,4010,4010,0
|
|
20230905,181600,76952970,4010,4010,4010,4010,0
|
|
20230905,181500,76952970,4010,4010,4010,4010,258
|
|
20230905,181400,76952970,4010,4010,4010,4010,0
|
|
20230905,181300,76952970,4010,4010,4010,4010,0
|
|
20230905,181200,76952970,4010,4010,4010,4010,0
|
|
20230905,181100,76952970,4010,4010,4010,4010,0
|
|
20230905,181000,76952970,4010,4010,4010,4010,0
|
|
20230905,180900,76952970,4010,4010,4010,4010,0
|
|
20230905,180800,76952970,4010,4010,4010,4010,0
|
|
20230905,180700,76952970,4010,4010,4010,4010,0
|
|
20230905,180600,76952970,4010,4010,4010,4010,0
|
|
20230905,180500,76952970,4010,4010,4010,4010,0
|
|
20230905,180400,76952970,4010,4010,4010,4010,0
|
|
20230905,180300,76952970,4010,4010,4010,4010,0
|
|
20230905,180200,76952970,4010,4010,4010,4010,0
|
|
20230905,180100,76952970,4010,4010,4010,4010,0
|
|
20230905,180000,76952970,4010,4010,4010,4010,0
|
|
20230905,175900,76952970,4010,4010,4010,4010,0
|
|
20230905,175800,76952970,4010,4010,4010,4010,0
|
|
20230905,175700,76952970,4010,4010,4010,4010,0
|
|
20230905,175600,76952970,4010,4010,4010,4010,0
|
|
20230905,175500,76952970,4010,4010,4010,4010,0
|
|
20230905,175400,76952970,4010,4010,4010,4010,0
|
|
20230905,175300,76952970,4010,4010,4010,4010,0
|
|
20230905,175200,76952970,4010,4010,4010,4010,0
|
|
20230905,175100,76952970,4010,4010,4010,4010,0
|
|
20230905,175000,76952970,4010,4010,4010,4010,0
|
|
20230905,174900,76952970,4010,4010,4010,4010,0
|
|
20230905,174800,76952970,4010,4010,4010,4010,0
|
|
20230905,174700,76952970,4010,4010,4010,4010,0
|
|
20230905,174600,76952970,4010,4010,4010,4010,0
|
|
20230905,174500,76952970,4010,4010,4010,4010,258
|
|
20230905,174400,76952970,4010,4010,4010,4010,0
|
|
20230905,174300,76952970,4010,4010,4010,4010,0
|
|
20230905,174200,76952970,4010,4010,4010,4010,0
|
|
20230905,174100,76952970,4010,4010,4010,4010,0
|
|
20230905,174000,76952970,4010,4010,4010,4010,0
|
|
20230905,173900,76952970,4010,4010,4010,4010,0
|
|
20230905,173800,76952970,4010,4010,4010,4010,0
|
|
20230905,173700,76952970,4010,4010,4010,4010,0
|
|
20230905,173600,76952970,4010,4010,4010,4010,0
|
|
20230905,173500,76952970,4010,4010,4010,4010,0
|
|
20230905,173400,76952970,4010,4010,4010,4010,0
|
|
20230905,173300,76952970,4010,4010,4010,4010,0
|
|
20230905,173200,76952970,4010,4010,4010,4010,0
|
|
20230905,173100,76952970,4010,4010,4010,4010,0
|
|
20230905,173000,76952970,4010,4010,4010,4010,0
|
|
20230905,172900,76952970,4010,4010,4010,4010,0
|
|
20230905,172800,76952970,4010,4010,4010,4010,0
|
|
20230905,172700,76952970,4010,4010,4010,4010,0
|
|
20230905,172600,76952970,4010,4010,4010,4010,0
|
|
20230905,172500,76952970,4010,4010,4010,4010,0
|
|
20230905,172400,76952970,4010,4010,4010,4010,0
|
|
20230905,172300,76952970,4010,4010,4010,4010,0
|
|
20230905,172200,76952970,4010,4010,4010,4010,0
|
|
20230905,172100,76952970,4010,4010,4010,4010,0
|
|
20230905,172000,76952970,4010,4010,4010,4010,0
|
|
20230905,171900,76952970,4010,4010,4010,4010,0
|
|
20230905,171800,76952970,4010,4010,4010,4010,0
|
|
20230905,171700,76952970,4010,4010,4010,4010,0
|
|
20230905,171600,76952970,4010,4010,4010,4010,0
|
|
20230905,171500,76952970,4010,4010,4010,4010,258
|
|
20230905,171400,76952970,4010,4010,4010,4010,0
|
|
20230905,171300,76952970,4010,4010,4010,4010,0
|
|
20230905,171200,76952970,4010,4010,4010,4010,0
|
|
20230905,171100,76952970,4010,4010,4010,4010,0
|
|
20230905,171000,76952970,4010,4010,4010,4010,0
|
|
20230905,170900,76952970,4010,4010,4010,4010,0
|
|
20230905,170800,76952970,4010,4010,4010,4010,0
|
|
20230905,170700,76952970,4010,4010,4010,4010,0
|
|
20230905,170600,76952970,4010,4010,4010,4010,0
|
|
20230905,170500,76952970,4010,4010,4010,4010,0
|
|
20230905,170400,76952970,4010,4010,4010,4010,0
|
|
20230905,170300,76952970,4010,4010,4010,4010,0
|
|
20230905,170200,76952970,4010,4010,4010,4010,0
|
|
20230905,170100,76952970,4010,4010,4010,4010,0
|
|
20230905,170000,76952970,4010,4010,4010,4010,0
|
|
20230905,165900,76952970,4010,4010,4010,4010,0
|
|
20230905,165800,76952970,4010,4010,4010,4010,0
|
|
20230905,165700,76952970,4010,4010,4010,4010,0
|
|
20230905,165600,76952970,4010,4010,4010,4010,0
|
|
20230905,165500,76952970,4010,4010,4010,4010,0
|
|
20230905,165400,76952970,4010,4010,4010,4010,0
|
|
20230905,165300,76952970,4010,4010,4010,4010,0
|
|
20230905,165200,76952970,4010,4010,4010,4010,0
|
|
20230905,165100,76952970,4010,4010,4010,4010,0
|
|
20230905,165000,76952970,4010,4010,4010,4010,0
|
|
20230905,164900,76952970,4010,4010,4010,4010,0
|
|
20230905,164800,76952970,4010,4010,4010,4010,0
|
|
20230905,164700,76952970,4010,4010,4010,4010,0
|
|
20230905,164600,76952970,4010,4010,4010,4010,0
|
|
20230905,164500,76952970,4010,4010,4010,4010,258
|
|
20230905,164400,76952970,4010,4010,4010,4010,0
|
|
20230905,164300,76952970,4010,4010,4010,4010,0
|
|
20230905,164200,76952970,4010,4010,4010,4010,0
|
|
20230905,164100,76952970,4010,4010,4010,4010,0
|
|
20230905,164000,76952970,4010,4010,4010,4010,0
|
|
20230905,163900,76952970,4010,4010,4010,4010,0
|
|
20230905,163800,76952970,4010,4010,4010,4010,0
|
|
20230905,163700,76952970,4010,4010,4010,4010,0
|
|
20230905,163600,76952970,4010,4010,4010,4010,0
|
|
20230905,163500,76952970,4010,4010,4010,4010,0
|
|
20230905,163400,76952970,4010,4010,4010,4010,0
|
|
20230905,163300,76952970,4010,4010,4010,4010,0
|
|
20230905,163200,76952970,4010,4010,4010,4010,0
|
|
20230905,163100,76952970,4010,4010,4010,4010,0
|
|
20230905,163000,76952970,4010,4010,4010,4010,0
|
|
20230905,162900,76952970,4010,4010,4010,4010,0
|
|
20230905,162800,76952970,4010,4010,4010,4010,0
|
|
20230905,162700,76952970,4010,4010,4010,4010,0
|
|
20230905,162600,76952970,4010,4010,4010,4010,0
|
|
20230905,162500,76952970,4010,4010,4010,4010,0
|
|
20230905,162400,76952970,4010,4010,4010,4010,0
|
|
20230905,162300,76952970,4010,4010,4010,4010,0
|
|
20230905,162200,76952970,4010,4010,4010,4010,0
|
|
20230905,162100,76952970,4010,4010,4010,4010,0
|
|
20230905,162000,76952970,4010,4010,4010,4010,0
|
|
20230905,161900,76952970,4010,4010,4010,4010,0
|
|
20230905,161800,76952970,4010,4010,4010,4010,0
|
|
20230905,161700,76952970,4010,4010,4010,4010,0
|
|
20230905,161600,76952970,4010,4010,4010,4010,0
|
|
20230905,161500,76952970,4010,4010,4010,4010,258
|
|
20230905,161400,76952970,4010,4010,4010,4010,0
|
|
20230905,161300,76952970,4010,4010,4010,4010,0
|
|
20230905,161200,76952970,4010,4010,4010,4010,0
|
|
20230905,161100,76952970,4010,4010,4010,4010,0
|
|
20230905,161000,76952970,4010,4010,4010,4010,0
|
|
20230905,160900,76952970,4010,4010,4010,4010,0
|
|
20230905,160800,76952970,4010,4010,4010,4010,0
|
|
20230905,160700,76952970,4010,4010,4010,4010,0
|
|
20230905,160600,76952970,4010,4010,4010,4010,0
|
|
20230905,160500,76952970,4010,4010,4010,4010,0
|
|
20230905,160400,76952970,4010,4010,4010,4010,0
|
|
20230905,160300,76952970,4010,4010,4010,4010,0
|
|
20230905,160200,76952970,4010,4010,4010,4010,0
|
|
20230905,160100,76952970,4010,4010,4010,4010,0
|
|
20230905,160000,76952970,4010,4010,4010,4010,0
|
|
20230905,155900,76952970,4010,4010,4010,4010,0
|
|
20230905,155800,76952970,4010,4010,4010,4010,0
|
|
20230905,155700,76952970,4010,4010,4010,4010,0
|
|
20230905,155600,76952970,4010,4010,4010,4010,0
|
|
20230905,155500,76952970,4010,4010,4010,4010,0
|
|
20230905,155400,76952970,4010,4010,4010,4010,0
|
|
20230905,155300,76952970,4010,4010,4010,4010,0
|
|
20230905,155200,76952970,4010,4010,4010,4010,0
|
|
20230905,155100,76952970,4010,4010,4010,4010,0
|
|
20230905,155000,76952970,4010,4010,4010,4010,0
|
|
20230905,154900,76952970,4010,4010,4010,4010,0
|
|
20230905,154800,76952970,4010,4010,4010,4010,0
|
|
20230905,154700,76952970,4010,4010,4010,4010,0
|
|
20230905,154600,76952970,4010,4010,4010,4010,0
|
|
20230905,154500,76952970,4010,4010,4010,4010,258
|
|
20230905,154400,76952970,4010,4010,4010,4010,0
|
|
20230905,154300,76952970,4010,4010,4010,4010,0
|
|
20230905,154200,76952970,4010,4010,4010,4010,0
|
|
20230905,154100,76952970,4010,4010,4010,4010,0
|
|
20230905,154000,76952970,4010,4010,4010,4010,0
|
|
20230905,153900,76952970,4010,4010,4010,4010,0
|
|
20230905,153800,76952970,4010,4010,4010,4010,0
|
|
20230905,153700,76952970,4010,4010,4010,4010,0
|
|
20230905,153600,76952970,4010,4010,4010,4010,0
|
|
20230905,153500,76952970,4010,4010,4010,4010,0
|
|
20230905,153400,76952970,4010,4010,4010,4010,0
|
|
20230905,153300,76952970,4010,4010,4010,4010,0
|
|
20230905,153200,76952970,4010,4010,4010,4010,0
|
|
20230905,153100,76952970,4010,4010,4010,4010,0
|
|
20230905,153000,76952970,4010,4010,4010,4010,258
|
|
20230905,152900,75918390,4005,4005,4005,4005,0
|
|
20230905,152800,75918390,4005,4005,4005,4005,0
|
|
20230905,152700,75918390,4005,4005,4005,4005,0
|
|
20230905,152600,75918390,4005,4005,4005,4005,0
|
|
20230905,152500,75918390,4005,4005,4005,4005,0
|
|
20230905,152400,75918390,4005,4005,4005,4005,0
|
|
20230905,152300,75918390,4005,4005,4005,4005,0
|
|
20230905,152200,75918390,4005,4005,4005,4005,0
|
|
20230905,152100,75918390,4005,4005,4005,4005,0
|
|
20230905,152000,75918390,4005,4005,4005,4005,0
|
|
20230905,151900,75918390,4005,4005,4005,4005,0
|
|
20230905,151800,75918390,4005,4005,4005,4005,0
|
|
20230905,151700,75918390,4005,4005,4005,4005,0
|
|
20230905,151600,75918390,4005,4005,4005,4005,0
|
|
20230905,151500,75918390,4005,3975,4005,3975,11
|
|
20230905,151400,75874595,3970,3970,3970,3970,99
|
|
20230905,151300,75481565,3950,3950,3950,3950,38
|
|
20230905,151200,75331465,3950,3945,3950,3945,284
|
|
20230905,151100,74210770,3950,3950,3950,3950,0
|
|
20230905,151000,74210770,3950,3950,3950,3950,100
|
|
20230905,150900,73815770,3950,3950,3950,3950,0
|
|
20230905,150800,73815770,3950,3950,3950,3950,0
|
|
20230905,150700,73815770,3950,3950,3950,3950,0
|
|
20230905,150600,73815770,3950,3950,3950,3950,0
|
|
20230905,150500,73815770,3950,3950,3950,3950,222
|
|
20230905,150400,72938870,3950,3950,3950,3950,0
|
|
20230905,150300,72938870,3950,3950,3950,3950,0
|
|
20230905,150200,72938870,3950,3950,3950,3950,0
|
|
20230905,150100,72938870,3950,3950,3950,3950,0
|
|
20230905,150000,72938870,3950,3960,3960,3950,1043
|
|
20230905,145900,68817820,3950,3950,3950,3950,0
|
|
20230905,145800,68817820,3950,3950,3950,3950,0
|
|
20230905,145700,68817820,3950,3950,3950,3950,0
|
|
20230905,145600,68817820,3950,3950,3950,3950,0
|
|
20230905,145500,68817820,3950,3950,3950,3950,0
|
|
20230905,145400,68817820,3950,3950,3950,3950,0
|
|
20230905,145300,68817820,3950,3950,3950,3950,0
|
|
20230905,145200,68817820,3950,3950,3950,3950,0
|
|
20230905,145100,68817820,3950,3950,3950,3950,459
|
|
20230905,145000,67004770,3950,3970,3970,3950,526
|
|
20230905,144900,64926890,3950,3950,3950,3950,235
|
|
20230905,144800,63998640,3955,3955,3955,3955,10
|
|
20230905,144700,63959090,3970,3970,3970,3970,0
|
|
20230905,144600,63959090,3970,3955,3970,3950,224
|
|
20230905,144500,63073500,3955,3965,3965,3955,432
|
|
20230905,144400,61363045,3965,3965,3965,3965,28
|
|
20230905,144300,61252025,3965,3965,3965,3965,42
|
|
20230905,144200,61085495,3970,3970,3970,3970,0
|
|
20230905,144100,61085495,3970,3970,3970,3970,0
|
|
20230905,144000,61085495,3970,3970,3970,3970,0
|
|
20230905,143900,61085495,3970,3970,3970,3970,10
|
|
20230905,143800,61045795,3970,3970,3970,3970,2
|
|
20230905,143700,61037855,3970,3970,3970,3970,25
|
|
20230905,143600,60938605,3970,3970,3970,3970,0
|
|
20230905,143500,60938605,3970,3970,3970,3970,1
|
|
20230905,143400,60934635,3970,3970,3970,3970,0
|
|
20230905,143300,60934635,3970,3970,3970,3970,26
|
|
20230905,143200,60831415,3970,3970,3970,3970,0
|
|
20230905,143100,60831415,3970,3970,3970,3970,0
|
|
20230905,143000,60831415,3970,3970,3970,3970,74
|
|
20230905,142900,60537635,3965,3965,3965,3965,0
|
|
20230905,142800,60537635,3965,3965,3965,3965,0
|
|
20230905,142700,60537635,3965,3965,3965,3965,0
|
|
20230905,142600,60537635,3965,3965,3965,3965,45
|
|
20230905,142500,60359210,3965,3965,3965,3965,0
|
|
20230905,142400,60359210,3965,3965,3965,3965,0
|
|
20230905,142300,60359210,3965,3965,3965,3965,0
|
|
20230905,142200,60359210,3965,3965,3965,3965,0
|
|
20230905,142100,60359210,3965,3965,3965,3965,0
|
|
20230905,142000,60359210,3965,3965,3965,3965,0
|
|
20230905,141900,60359210,3965,3965,3965,3965,206
|
|
20230905,141800,59542420,3965,3965,3965,3965,194
|
|
20230905,141700,58773210,3965,3965,3965,3965,10
|
|
20230905,141600,58733560,3965,3965,3965,3965,778
|
|
20230905,141500,55648790,3980,3980,3980,3980,0
|
|
20230905,141400,55648790,3980,3980,3980,3980,0
|
|
20230905,141300,55648790,3980,3980,3980,3980,0
|
|
20230905,141200,55648790,3980,3980,3980,3980,0
|
|
20230905,141100,55648790,3980,3970,3980,3965,160
|
|
20230905,141000,55012365,3970,3970,3970,3970,0
|
|
20230905,140900,55012365,3970,3970,3970,3970,169
|
|
20230905,140800,54341435,3970,3970,3970,3970,801
|
|
20230905,140700,51161465,3970,3970,3970,3970,0
|
|
20230905,140600,51161465,3970,3970,3970,3970,0
|
|
20230905,140500,51161465,3970,3970,3970,3970,34
|
|
20230905,140400,51026485,3970,3970,3970,3970,1
|
|
20230905,140300,51022515,3970,3980,3980,3970,481
|
|
20230905,140200,49110500,3985,3985,3985,3985,0
|
|
20230905,140100,49110500,3985,3985,3985,3985,10
|
|
20230905,140000,49070650,3980,3980,3980,3980,491
|
|
20230905,135900,47116470,3995,3995,3995,3995,0
|
|
20230905,135800,47116470,3995,3995,3995,3995,0
|
|
20230905,135700,47116470,3995,3995,3995,3995,0
|
|
20230905,135600,47116470,3995,3995,3995,3995,0
|
|
20230905,135500,47116470,3995,3995,3995,3995,0
|
|
20230905,135400,47116470,3995,3995,3995,3995,0
|
|
20230905,135300,47116470,3995,3995,3995,3995,0
|
|
20230905,135200,47116470,3995,3995,3995,3995,0
|
|
20230905,135100,47116470,3995,3995,3995,3995,0
|
|
20230905,135000,47116470,3995,3995,3995,3995,0
|
|
20230905,134900,47116470,3995,3995,3995,3995,274
|
|
20230905,134800,46021840,3995,3995,3995,3995,0
|
|
20230905,134700,46021840,3995,3995,3995,3995,0
|
|
20230905,134600,46021840,3995,3995,3995,3995,0
|
|
20230905,134500,46021840,3995,3995,3995,3995,11
|
|
20230905,134400,45977895,3985,3985,3985,3985,13
|
|
20230905,134300,45926090,3980,3980,3980,3980,0
|
|
20230905,134200,45926090,3980,3980,3980,3980,245
|
|
20230905,134100,44950990,3980,3980,3980,3980,0
|
|
20230905,134000,44950990,3980,3980,3980,3980,0
|
|
20230905,133900,44950990,3980,3980,3980,3980,0
|
|
20230905,133800,44950990,3980,3980,3980,3980,0
|
|
20230905,133700,44950990,3980,3980,3980,3980,90
|
|
20230905,133600,44592790,3980,3980,3980,3980,0
|
|
20230905,133500,44592790,3980,3980,3980,3980,0
|
|
20230905,133400,44592790,3980,3980,3980,3980,65
|
|
20230905,133300,44334090,3985,3985,3985,3985,0
|
|
20230905,133200,44334090,3985,3985,3985,3985,0
|
|
20230905,133100,44334090,3985,3985,3985,3985,0
|
|
20230905,133000,44334090,3985,3985,3985,3985,0
|
|
20230905,132900,44334090,3985,3985,3985,3985,5
|
|
20230905,132800,44314165,3985,3985,3985,3985,0
|
|
20230905,132700,44314165,3985,3985,3985,3985,0
|
|
20230905,132600,44314165,3985,3985,3985,3985,0
|
|
20230905,132500,44314165,3985,3985,3985,3985,0
|
|
20230905,132400,44314165,3985,3985,3985,3985,0
|
|
20230905,132300,44314165,3985,3985,3985,3985,0
|
|
20230905,132200,44314165,3985,3985,3985,3985,0
|
|
20230905,132100,44314165,3985,3985,3985,3985,10
|
|
20230905,132000,44274315,3995,3995,3995,3995,0
|
|
20230905,131900,44274315,3995,3995,3995,3995,0
|
|
20230905,131800,44274315,3995,3995,3995,3995,10
|
|
20230905,131700,44234365,3995,3995,3995,3995,0
|
|
20230905,131600,44234365,3995,3995,3995,3995,0
|
|
20230905,131500,44234365,3995,3995,3995,3995,0
|
|
20230905,131400,44234365,3995,3995,3995,3995,0
|
|
20230905,131300,44234365,3995,3995,3995,3995,0
|
|
20230905,131200,44234365,3995,3995,3995,3995,24
|
|
20230905,131100,44138485,3985,3985,3985,3985,0
|
|
20230905,131000,44138485,3985,3985,3985,3985,29
|
|
20230905,130900,44022920,3975,3975,3975,3975,0
|
|
20230905,130800,44022920,3975,3975,3975,3975,0
|
|
20230905,130700,44022920,3975,3980,3980,3975,19
|
|
20230905,130600,43947375,3980,3980,3980,3980,0
|
|
20230905,130500,43947375,3980,3980,3980,3980,472
|
|
20230905,130400,42068815,3980,3980,3980,3980,0
|
|
20230905,130300,42068815,3980,3980,3980,3980,0
|
|
20230905,130200,42068815,3980,3980,3980,3980,0
|
|
20230905,130100,42068815,3980,3980,3980,3980,0
|
|
20230905,130000,42068815,3980,3980,3980,3980,491
|
|
20230905,125900,40114635,3980,3980,3980,3980,0
|
|
20230905,125800,40114635,3980,3980,3980,3980,0
|
|
20230905,125700,40114635,3980,3980,3980,3980,0
|
|
20230905,125600,40114635,3980,3980,3980,3980,0
|
|
20230905,125500,40114635,3980,3980,3980,3980,0
|
|
20230905,125400,40114635,3980,3980,3980,3980,0
|
|
20230905,125300,40114635,3980,3980,3980,3980,0
|
|
20230905,125200,40114635,3980,3980,3980,3980,1
|
|
20230905,125100,40110655,3980,3980,3980,3980,0
|
|
20230905,125000,40110655,3980,3980,3980,3980,245
|
|
20230905,124900,39135555,3980,3980,3980,3980,90
|
|
20230905,124800,38777355,3980,3980,3980,3980,58
|
|
20230905,124700,38546515,3980,3980,3980,3980,0
|
|
20230905,124600,38546515,3980,3980,3980,3980,0
|
|
20230905,124500,38546515,3980,3980,3980,3980,0
|
|
20230905,124400,38546515,3980,3980,3980,3980,0
|
|
20230905,124300,38546515,3980,3980,3980,3980,0
|
|
20230905,124200,38546515,3980,3980,3980,3980,0
|
|
20230905,124100,38546515,3980,3985,3985,3980,76
|
|
20230905,124000,38243975,3980,3980,3980,3980,0
|
|
20230905,123900,38243975,3980,3980,3980,3980,0
|
|
20230905,123800,38243975,3980,3980,3980,3980,0
|
|
20230905,123700,38243975,3980,3980,3980,3980,0
|
|
20230905,123600,38243975,3980,3980,3980,3980,0
|
|
20230905,123500,38243975,3980,3980,3980,3980,0
|
|
20230905,123400,38243975,3980,3980,3980,3980,0
|
|
20230905,123300,38243975,3980,3980,3980,3980,0
|
|
20230905,123200,38243975,3980,3980,3980,3980,0
|
|
20230905,123100,38243975,3980,3980,3980,3980,0
|
|
20230905,123000,38243975,3980,3980,3980,3980,0
|
|
20230905,122900,38243975,3980,3980,3980,3980,0
|
|
20230905,122800,38243975,3980,3980,3980,3980,76
|
|
20230905,122700,37941495,4010,4010,4010,4010,0
|
|
20230905,122600,37941495,4010,4010,4010,4010,0
|
|
20230905,122500,37941495,4010,4010,4010,4010,0
|
|
20230905,122400,37941495,4010,4010,4010,4010,0
|
|
20230905,122300,37941495,4010,4010,4010,4010,0
|
|
20230905,122200,37941495,4010,4010,4010,4010,0
|
|
20230905,122100,37941495,4010,4010,4010,4010,0
|
|
20230905,122000,37941495,4010,4010,4010,4010,0
|
|
20230905,121900,37941495,4010,4010,4010,4010,0
|
|
20230905,121800,37941495,4010,4010,4010,4010,0
|
|
20230905,121700,37941495,4010,4010,4010,4010,0
|
|
20230905,121600,37941495,4010,4010,4010,4010,0
|
|
20230905,121500,37941495,4010,3990,4010,3980,87
|
|
20230905,121400,37594790,3995,4000,4000,3995,6
|
|
20230905,121300,37570795,4005,4005,4005,4005,0
|
|
20230905,121200,37570795,4005,4005,4005,4005,0
|
|
20230905,121100,37570795,4005,4005,4005,4005,0
|
|
20230905,121000,37570795,4005,4005,4005,4005,0
|
|
20230905,120900,37570795,4005,4005,4005,4005,0
|
|
20230905,120800,37570795,4005,4010,4010,4005,671
|
|
20230905,120700,34883435,4005,4005,4005,4005,0
|
|
20230905,120600,34883435,4005,4005,4005,4005,0
|
|
20230905,120500,34883435,4005,4005,4005,4005,0
|
|
20230905,120400,34883435,4005,4005,4005,4005,0
|
|
20230905,120300,34883435,4005,4005,4005,4005,0
|
|
20230905,120200,34883435,4005,4005,4005,4005,76
|
|
20230905,120100,34579055,4005,4005,4005,4005,0
|
|
20230905,120000,34579055,4005,4005,4005,4005,500
|
|
20230905,115900,32576555,4005,4005,4005,4005,0
|
|
20230905,115800,32576555,4005,4005,4005,4005,0
|
|
20230905,115700,32576555,4005,4005,4005,4005,0
|
|
20230905,115600,32576555,4005,4005,4005,4005,0
|
|
20230905,115500,32576555,4005,4005,4005,4005,0
|
|
20230905,115400,32576555,4005,4005,4005,4005,0
|
|
20230905,115300,32576555,4005,4005,4005,4005,0
|
|
20230905,115200,32576555,4005,4005,4005,4005,0
|
|
20230905,115100,32576555,4005,4005,4005,4005,0
|
|
20230905,115000,32576555,4005,4005,4005,4005,0
|
|
20230905,114900,32576555,4005,4005,4005,4005,76
|
|
20230905,114800,32272175,4005,4005,4005,4005,0
|
|
20230905,114700,32272175,4005,4005,4005,4005,0
|
|
20230905,114600,32272175,4005,4005,4005,4005,0
|
|
20230905,114500,32272175,4005,4005,4005,4005,0
|
|
20230905,114400,32272175,4005,4005,4005,4005,0
|
|
20230905,114300,32272175,4005,4005,4005,4005,0
|
|
20230905,114200,32272175,4005,4005,4005,4005,0
|
|
20230905,114100,32272175,4005,4005,4005,4005,0
|
|
20230905,114000,32272175,4005,4005,4005,4005,0
|
|
20230905,113900,32272175,4005,4005,4005,4005,0
|
|
20230905,113800,32272175,4005,4005,4005,4005,0
|
|
20230905,113700,32272175,4005,4005,4005,4005,0
|
|
20230905,113600,32272175,4005,4005,4005,4005,76
|
|
20230905,113500,31967795,4005,4005,4005,4005,0
|
|
20230905,113400,31967795,4005,4005,4005,4005,0
|
|
20230905,113300,31967795,4005,4005,4005,4005,0
|
|
20230905,113200,31967795,4005,4005,4005,4005,0
|
|
20230905,113100,31967795,4005,4005,4005,4005,0
|
|
20230905,113000,31967795,4005,4005,4005,4005,0
|
|
20230905,112900,31967795,4005,4005,4005,4005,0
|
|
20230905,112800,31967795,4005,4005,4005,4005,0
|
|
20230905,112700,31967795,4005,4005,4005,4005,982
|
|
20230905,112600,28034885,4005,4005,4005,4005,0
|
|
20230905,112500,28034885,4005,4005,4005,4005,0
|
|
20230905,112400,28034885,4005,4005,4005,4005,0
|
|
20230905,112300,28034885,4005,4005,4005,4005,425
|
|
20230905,112200,26332760,4035,4035,4035,4035,0
|
|
20230905,112100,26332760,4035,4035,4035,4035,0
|
|
20230905,112000,26332760,4035,4035,4035,4035,0
|
|
20230905,111900,26332760,4035,4035,4035,4035,0
|
|
20230905,111800,26332760,4035,4035,4035,4035,0
|
|
20230905,111700,26332760,4035,4035,4035,4035,0
|
|
20230905,111600,26332760,4035,4035,4035,4035,0
|
|
20230905,111500,26332760,4035,4035,4035,4035,0
|
|
20230905,111400,26332760,4035,4035,4035,4035,0
|
|
20230905,111300,26332760,4035,4035,4035,4035,0
|
|
20230905,111200,26332760,4035,4035,4035,4035,57
|
|
20230905,111100,26102765,4005,4005,4005,4005,0
|
|
20230905,111000,26102765,4005,4005,4005,4005,77
|
|
20230905,110900,25794380,4035,4035,4035,4035,0
|
|
20230905,110800,25794380,4035,4035,4035,4035,0
|
|
20230905,110700,25794380,4035,4035,4035,4035,11
|
|
20230905,110600,25749995,4035,4035,4035,4035,2
|
|
20230905,110500,25741925,4035,4035,4035,4035,0
|
|
20230905,110400,25741925,4035,4035,4035,4035,0
|
|
20230905,110300,25741925,4035,4035,4035,4035,0
|
|
20230905,110200,25741925,4035,4035,4035,4035,0
|
|
20230905,110100,25741925,4035,4035,4035,4035,0
|
|
20230905,110000,25741925,4035,4035,4035,4035,0
|
|
20230905,105900,25741925,4035,4035,4035,4035,3
|
|
20230905,105800,25729820,4005,4005,4005,4005,0
|
|
20230905,105700,25729820,4005,4005,4005,4005,77
|
|
20230905,105600,25421435,4005,4005,4005,4005,0
|
|
20230905,105500,25421435,4005,4005,4005,4005,0
|
|
20230905,105400,25421435,4005,4005,4005,4005,491
|
|
20230905,105300,23454980,4010,4010,4010,4010,0
|
|
20230905,105200,23454980,4010,4010,4010,4010,0
|
|
20230905,105100,23454980,4010,4010,4010,4010,0
|
|
20230905,105000,23454980,4010,4010,4010,4010,0
|
|
20230905,104900,23454980,4010,4025,4025,4010,486
|
|
20230905,104800,21502600,4025,4025,4025,4025,200
|
|
20230905,104700,20697600,4035,4025,4035,4025,6
|
|
20230905,104600,20673400,4025,4025,4025,4025,0
|
|
20230905,104500,20673400,4025,4025,4025,4025,0
|
|
20230905,104400,20673400,4025,4025,4025,4025,77
|
|
20230905,104300,20363475,4025,4025,4025,4025,0
|
|
20230905,104200,20363475,4025,4025,4025,4025,0
|
|
20230905,104100,20363475,4025,4025,4025,4025,0
|
|
20230905,104000,20363475,4025,4025,4025,4025,0
|
|
20230905,103900,20363475,4025,4025,4025,4025,0
|
|
20230905,103800,20363475,4025,4025,4025,4025,0
|
|
20230905,103700,20363475,4025,4025,4025,4025,0
|
|
20230905,103600,20363475,4025,4025,4025,4025,0
|
|
20230905,103500,20363475,4025,4025,4025,4025,0
|
|
20230905,103400,20363475,4025,4025,4025,4025,0
|
|
20230905,103300,20363475,4025,4025,4025,4025,0
|
|
20230905,103200,20363475,4025,4025,4025,4025,0
|
|
20230905,103100,20363475,4025,4025,4025,4025,0
|
|
20230905,103000,20363475,4025,4025,4025,4025,245
|
|
20230905,102900,19377350,4025,4025,4025,4025,0
|
|
20230905,102800,19377350,4025,4025,4025,4025,0
|
|
20230905,102700,19377350,4025,4025,4025,4025,0
|
|
20230905,102600,19377350,4025,4025,4025,4025,0
|
|
20230905,102500,19377350,4025,4025,4025,4025,0
|
|
20230905,102400,19377350,4025,4025,4025,4025,0
|
|
20230905,102300,19377350,4025,4025,4025,4025,0
|
|
20230905,102200,19377350,4025,4025,4025,4025,0
|
|
20230905,102100,19377350,4025,4025,4025,4025,0
|
|
20230905,102000,19377350,4025,4025,4025,4025,0
|
|
20230905,101900,19377350,4025,4025,4025,4025,0
|
|
20230905,101800,19377350,4025,4025,4025,4025,9
|
|
20230905,101700,19341125,4030,4030,4030,4030,2
|
|
20230905,101600,19333065,4045,4045,4045,4045,0
|
|
20230905,101500,19333065,4045,4045,4045,4045,87
|
|
20230905,101400,18981150,4035,4040,4045,4035,120
|
|
20230905,101300,18496175,4040,4040,4040,4040,119
|
|
20230905,101200,18015415,4045,4045,4045,4045,1
|
|
20230905,101100,18011370,4040,4040,4040,4040,0
|
|
20230905,101000,18011370,4040,4040,4040,4040,0
|
|
20230905,100900,18011370,4040,4040,4040,4040,27
|
|
20230905,100800,17902290,4060,4060,4060,4060,0
|
|
20230905,100700,17902290,4060,4060,4060,4060,0
|
|
20230905,100600,17902290,4060,4060,4060,4060,0
|
|
20230905,100500,17902290,4060,4060,4060,4060,34
|
|
20230905,100400,17764250,4060,4060,4060,4060,0
|
|
20230905,100300,17764250,4060,4060,4060,4060,0
|
|
20230905,100200,17764250,4060,4060,4060,4060,0
|
|
20230905,100100,17764250,4060,4060,4060,4060,0
|
|
20230905,100000,17764250,4060,4060,4060,4060,20
|
|
20230905,095900,17683050,4060,4060,4060,4060,3
|
|
20230905,095800,17670870,4060,4060,4060,4060,0
|
|
20230905,095700,17670870,4060,4060,4060,4060,0
|
|
20230905,095600,17670870,4060,4060,4060,4060,1
|
|
20230905,095500,17666810,4065,4065,4065,4065,0
|
|
20230905,095400,17666810,4065,4065,4065,4065,0
|
|
20230905,095300,17666810,4065,4065,4065,4065,0
|
|
20230905,095200,17666810,4065,4065,4065,4065,0
|
|
20230905,095100,17666810,4065,4065,4065,4065,0
|
|
20230905,095000,17666810,4065,4065,4065,4065,0
|
|
20230905,094900,17666810,4065,4065,4065,4065,0
|
|
20230905,094800,17666810,4065,4065,4065,4065,4
|
|
20230905,094700,17650550,4065,4065,4065,4065,121
|
|
20230905,094600,17158685,4045,4075,4075,4045,49
|
|
20230905,094500,16960390,4050,4050,4050,4050,0
|
|
20230905,094400,16960390,4050,4050,4050,4050,0
|
|
20230905,094300,16960390,4050,4050,4050,4050,0
|
|
20230905,094200,16960390,4050,4075,4080,4045,133
|
|
20230905,094100,16418950,4050,4050,4080,4050,202
|
|
20230905,094000,15597105,4050,4050,4050,4050,0
|
|
20230905,093900,15597105,4050,4070,4070,4050,6
|
|
20230905,093800,15572785,4070,4070,4070,4070,0
|
|
20230905,093700,15572785,4070,4070,4070,4070,11
|
|
20230905,093600,15528015,4070,4070,4070,4070,0
|
|
20230905,093500,15528015,4070,4070,4070,4070,0
|
|
20230905,093400,15528015,4070,4070,4070,4070,1
|
|
20230905,093300,15523945,4070,4070,4070,4070,0
|
|
20230905,093200,15523945,4070,4070,4070,4070,1
|
|
20230905,093100,15519875,4045,4045,4045,4045,0
|
|
20230905,093000,15519875,4045,4045,4045,4045,1
|
|
20230905,092900,15515830,4065,4065,4065,4065,0
|
|
20230905,092800,15515830,4065,4065,4065,4065,0
|
|
20230905,092700,15515830,4065,4065,4065,4065,0
|
|
20230905,092600,15515830,4065,4075,4075,4065,267
|
|
20230905,092500,14430175,4070,4070,4070,4070,0
|
|
20230905,092400,14430175,4070,4070,4070,4070,0
|
|
20230905,092300,14430175,4070,4070,4070,4070,0
|
|
20230905,092200,14430175,4070,4070,4070,4070,0
|
|
20230905,092100,14430175,4070,4070,4070,4070,63
|
|
20230905,092000,14173765,4070,4065,4070,4065,1230
|
|
20230905,091900,9168140,4065,4065,4065,4065,10
|
|
20230905,091800,9127490,4070,4070,4070,4070,0
|
|
20230905,091700,9127490,4070,4070,4070,4070,0
|
|
20230905,091600,9127490,4070,4070,4070,4070,201
|
|
20230905,091500,8309420,4045,4045,4045,4045,0
|
|
20230905,091400,8309420,4045,4045,4045,4045,80
|
|
20230905,091300,7985820,4045,4045,4045,4045,0
|
|
20230905,091200,7985820,4045,4045,4045,4045,2
|
|
20230905,091100,7977730,4075,4030,4075,4030,327
|
|
20230905,091000,6652630,4030,4030,4030,4030,14
|
|
20230905,090900,6596210,4025,4020,4030,4015,72
|
|
20230905,090800,6306320,4025,4025,4025,4025,0
|
|
20230905,090700,6306320,4025,4025,4025,3990,120
|
|
20230905,090600,5824390,4025,4020,4025,4020,3
|
|
20230905,090500,5812325,4020,4020,4020,4020,120
|
|
20230905,090400,5329925,4015,4015,4015,4015,0
|
|
20230905,090300,5329925,4015,4015,4015,4015,1
|
|
20230905,090200,5325910,4000,4000,4000,4000,28
|
|
20230905,090100,5213910,3990,3990,3990,3990,0
|
|
20230905,090000,5213910,3990,3980,3990,3980,1310
|