617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191400,107523690,4920,4920,4920,4920,638
|
|
20230908,191300,107523690,4920,4920,4920,4920,0
|
|
20230908,191200,107523690,4920,4920,4920,4920,0
|
|
20230908,191100,107523690,4920,4920,4920,4920,0
|
|
20230908,191000,107523690,4920,4920,4920,4920,0
|
|
20230908,190900,107523690,4920,4920,4920,4920,0
|
|
20230908,190800,107523690,4920,4920,4920,4920,0
|
|
20230908,190700,107523690,4920,4920,4920,4920,0
|
|
20230908,190600,107523690,4920,4920,4920,4920,0
|
|
20230908,190500,107523690,4920,4920,4920,4920,0
|
|
20230908,190400,107523690,4920,4920,4920,4920,0
|
|
20230908,190300,107523690,4920,4920,4920,4920,0
|
|
20230908,190200,107523690,4920,4920,4920,4920,0
|
|
20230908,190100,107523690,4920,4920,4920,4920,0
|
|
20230908,190000,107523690,4920,4920,4920,4920,0
|
|
20230908,185900,107523690,4920,4920,4920,4920,0
|
|
20230908,185800,107523690,4920,4920,4920,4920,0
|
|
20230908,185700,107523690,4920,4920,4920,4920,0
|
|
20230908,185600,107523690,4920,4920,4920,4920,0
|
|
20230908,185500,107523690,4920,4920,4920,4920,0
|
|
20230908,185400,107523690,4920,4920,4920,4920,0
|
|
20230908,185300,107523690,4920,4920,4920,4920,0
|
|
20230908,185200,107523690,4920,4920,4920,4920,0
|
|
20230908,185100,107523690,4920,4920,4920,4920,0
|
|
20230908,185000,107523690,4920,4920,4920,4920,0
|
|
20230908,184900,107523690,4920,4920,4920,4920,0
|
|
20230908,184800,107523690,4920,4920,4920,4920,0
|
|
20230908,184700,107523690,4920,4920,4920,4920,0
|
|
20230908,184600,107523690,4920,4920,4920,4920,0
|
|
20230908,184500,107523690,4920,4920,4920,4920,0
|
|
20230908,184400,107523690,4920,4920,4920,4920,638
|
|
20230908,184300,107523690,4920,4920,4920,4920,0
|
|
20230908,184200,107523690,4920,4920,4920,4920,0
|
|
20230908,184100,107523690,4920,4920,4920,4920,0
|
|
20230908,184000,107523690,4920,4920,4920,4920,0
|
|
20230908,183900,107523690,4920,4920,4920,4920,0
|
|
20230908,183800,107523690,4920,4920,4920,4920,0
|
|
20230908,183700,107523690,4920,4920,4920,4920,0
|
|
20230908,183600,107523690,4920,4920,4920,4920,0
|
|
20230908,183500,107523690,4920,4920,4920,4920,0
|
|
20230908,183400,107523690,4920,4920,4920,4920,0
|
|
20230908,183300,107523690,4920,4920,4920,4920,0
|
|
20230908,183200,107523690,4920,4920,4920,4920,0
|
|
20230908,183100,107523690,4920,4920,4920,4920,0
|
|
20230908,183000,107523690,4920,4920,4920,4920,0
|
|
20230908,182900,107523690,4920,4920,4920,4920,0
|
|
20230908,182800,107523690,4920,4920,4920,4920,0
|
|
20230908,182700,107523690,4920,4920,4920,4920,0
|
|
20230908,182600,107523690,4920,4920,4920,4920,0
|
|
20230908,182500,107523690,4920,4920,4920,4920,0
|
|
20230908,182400,107523690,4920,4920,4920,4920,0
|
|
20230908,182300,107523690,4920,4920,4920,4920,0
|
|
20230908,182200,107523690,4920,4920,4920,4920,0
|
|
20230908,182100,107523690,4920,4920,4920,4920,0
|
|
20230908,182000,107523690,4920,4920,4920,4920,0
|
|
20230908,181900,107523690,4920,4920,4920,4920,0
|
|
20230908,181800,107523690,4920,4920,4920,4920,0
|
|
20230908,181700,107523690,4920,4920,4920,4920,0
|
|
20230908,181600,107523690,4920,4920,4920,4920,0
|
|
20230908,181500,107523690,4920,4920,4920,4920,0
|
|
20230908,181400,107523690,4920,4920,4920,4920,638
|
|
20230908,181300,107523690,4920,4920,4920,4920,0
|
|
20230908,181200,107523690,4920,4920,4920,4920,0
|
|
20230908,181100,107523690,4920,4920,4920,4920,0
|
|
20230908,181000,107523690,4920,4920,4920,4920,0
|
|
20230908,180900,107523690,4920,4920,4920,4920,0
|
|
20230908,180800,107523690,4920,4920,4920,4920,0
|
|
20230908,180700,107523690,4920,4920,4920,4920,0
|
|
20230908,180600,107523690,4920,4920,4920,4920,0
|
|
20230908,180500,107523690,4920,4920,4920,4920,0
|
|
20230908,180400,107523690,4920,4920,4920,4920,0
|
|
20230908,180300,107523690,4920,4920,4920,4920,0
|
|
20230908,180200,107523690,4920,4920,4920,4920,0
|
|
20230908,180100,107523690,4920,4920,4920,4920,0
|
|
20230908,180000,107523690,4920,4920,4920,4920,0
|
|
20230908,175900,107523690,4920,4920,4920,4920,0
|
|
20230908,175800,107523690,4920,4920,4920,4920,0
|
|
20230908,175700,107523690,4920,4920,4920,4920,0
|
|
20230908,175600,107523690,4920,4920,4920,4920,0
|
|
20230908,175500,107523690,4920,4920,4920,4920,0
|
|
20230908,175400,107523690,4920,4920,4920,4920,0
|
|
20230908,175300,107523690,4920,4920,4920,4920,0
|
|
20230908,175200,107523690,4920,4920,4920,4920,0
|
|
20230908,175100,107523690,4920,4920,4920,4920,0
|
|
20230908,175000,107523690,4920,4920,4920,4920,0
|
|
20230908,174900,107523690,4920,4920,4920,4920,0
|
|
20230908,174800,107523690,4920,4920,4920,4920,0
|
|
20230908,174700,107523690,4920,4920,4920,4920,0
|
|
20230908,174600,107523690,4920,4920,4920,4920,0
|
|
20230908,174500,107523690,4920,4920,4920,4920,0
|
|
20230908,174400,107523690,4920,4920,4920,4920,638
|
|
20230908,174300,107523690,4920,4920,4920,4920,0
|
|
20230908,174200,107523690,4920,4920,4920,4920,0
|
|
20230908,174100,107523690,4920,4920,4920,4920,0
|
|
20230908,174000,107523690,4920,4920,4920,4920,0
|
|
20230908,173900,107523690,4920,4920,4920,4920,0
|
|
20230908,173800,107523690,4920,4920,4920,4920,0
|
|
20230908,173700,107523690,4920,4920,4920,4920,0
|
|
20230908,173600,107523690,4920,4920,4920,4920,0
|
|
20230908,173500,107523690,4920,4920,4920,4920,0
|
|
20230908,173400,107523690,4920,4920,4920,4920,0
|
|
20230908,173300,107523690,4920,4920,4920,4920,0
|
|
20230908,173200,107523690,4920,4920,4920,4920,0
|
|
20230908,173100,107523690,4920,4920,4920,4920,0
|
|
20230908,173000,107523690,4920,4920,4920,4920,0
|
|
20230908,172900,107523690,4920,4920,4920,4920,0
|
|
20230908,172800,107523690,4920,4920,4920,4920,0
|
|
20230908,172700,107523690,4920,4920,4920,4920,0
|
|
20230908,172600,107523690,4920,4920,4920,4920,0
|
|
20230908,172500,107523690,4920,4920,4920,4920,0
|
|
20230908,172400,107523690,4920,4920,4920,4920,0
|
|
20230908,172300,107523690,4920,4920,4920,4920,0
|
|
20230908,172200,107523690,4920,4920,4920,4920,0
|
|
20230908,172100,107523690,4920,4920,4920,4920,0
|
|
20230908,172000,107523690,4920,4920,4920,4920,0
|
|
20230908,171900,107523690,4920,4920,4920,4920,0
|
|
20230908,171800,107523690,4920,4920,4920,4920,0
|
|
20230908,171700,107523690,4920,4920,4920,4920,0
|
|
20230908,171600,107523690,4920,4920,4920,4920,0
|
|
20230908,171500,107523690,4920,4920,4920,4920,0
|
|
20230908,171400,107523690,4920,4920,4920,4920,638
|
|
20230908,171300,107523690,4920,4920,4920,4920,0
|
|
20230908,171200,107523690,4920,4920,4920,4920,0
|
|
20230908,171100,107523690,4920,4920,4920,4920,0
|
|
20230908,171000,107523690,4920,4920,4920,4920,0
|
|
20230908,170900,107523690,4920,4920,4920,4920,0
|
|
20230908,170800,107523690,4920,4920,4920,4920,0
|
|
20230908,170700,107523690,4920,4920,4920,4920,0
|
|
20230908,170600,107523690,4920,4920,4920,4920,0
|
|
20230908,170500,107523690,4920,4920,4920,4920,0
|
|
20230908,170400,107523690,4920,4920,4920,4920,0
|
|
20230908,170300,107523690,4920,4920,4920,4920,0
|
|
20230908,170200,107523690,4920,4920,4920,4920,0
|
|
20230908,170100,107523690,4920,4920,4920,4920,0
|
|
20230908,170000,107523690,4920,4920,4920,4920,0
|
|
20230908,165900,107523690,4920,4920,4920,4920,0
|
|
20230908,165800,107523690,4920,4920,4920,4920,0
|
|
20230908,165700,107523690,4920,4920,4920,4920,0
|
|
20230908,165600,107523690,4920,4920,4920,4920,0
|
|
20230908,165500,107523690,4920,4920,4920,4920,0
|
|
20230908,165400,107523690,4920,4920,4920,4920,0
|
|
20230908,165300,107523690,4920,4920,4920,4920,0
|
|
20230908,165200,107523690,4920,4920,4920,4920,0
|
|
20230908,165100,107523690,4920,4920,4920,4920,0
|
|
20230908,165000,107523690,4920,4920,4920,4920,0
|
|
20230908,164900,107523690,4920,4920,4920,4920,0
|
|
20230908,164800,107523690,4920,4920,4920,4920,0
|
|
20230908,164700,107523690,4920,4920,4920,4920,0
|
|
20230908,164600,107523690,4920,4920,4920,4920,0
|
|
20230908,164500,107523690,4920,4920,4920,4920,0
|
|
20230908,164400,107523690,4920,4920,4920,4920,638
|
|
20230908,164300,107523690,4920,4920,4920,4920,0
|
|
20230908,164200,107523690,4920,4920,4920,4920,0
|
|
20230908,164100,107523690,4920,4920,4920,4920,0
|
|
20230908,164000,107523690,4920,4920,4920,4920,0
|
|
20230908,163900,107523690,4920,4920,4920,4920,0
|
|
20230908,163800,107523690,4920,4920,4920,4920,0
|
|
20230908,163700,107523690,4920,4920,4920,4920,0
|
|
20230908,163600,107523690,4920,4920,4920,4920,0
|
|
20230908,163500,107523690,4920,4920,4920,4920,0
|
|
20230908,163400,107523690,4920,4920,4920,4920,0
|
|
20230908,163300,107523690,4920,4920,4920,4920,0
|
|
20230908,163200,107523690,4920,4920,4920,4920,0
|
|
20230908,163100,107523690,4920,4920,4920,4920,0
|
|
20230908,163000,107523690,4920,4920,4920,4920,0
|
|
20230908,162900,107523690,4920,4920,4920,4920,0
|
|
20230908,162800,107523690,4920,4920,4920,4920,0
|
|
20230908,162700,107523690,4920,4920,4920,4920,0
|
|
20230908,162600,107523690,4920,4920,4920,4920,0
|
|
20230908,162500,107523690,4920,4920,4920,4920,0
|
|
20230908,162400,107523690,4920,4920,4920,4920,0
|
|
20230908,162300,107523690,4920,4920,4920,4920,0
|
|
20230908,162200,107523690,4920,4920,4920,4920,0
|
|
20230908,162100,107523690,4920,4920,4920,4920,0
|
|
20230908,162000,107523690,4920,4920,4920,4920,0
|
|
20230908,161900,107523690,4920,4920,4920,4920,0
|
|
20230908,161800,107523690,4920,4920,4920,4920,0
|
|
20230908,161700,107523690,4920,4920,4920,4920,0
|
|
20230908,161600,107523690,4920,4920,4920,4920,0
|
|
20230908,161500,107523690,4920,4920,4920,4920,0
|
|
20230908,161400,107523690,4920,4920,4920,4920,638
|
|
20230908,161300,107523690,4920,4920,4920,4920,0
|
|
20230908,161200,107523690,4920,4920,4920,4920,0
|
|
20230908,161100,107523690,4920,4920,4920,4920,0
|
|
20230908,161000,107523690,4920,4920,4920,4920,0
|
|
20230908,160900,107523690,4920,4920,4920,4920,0
|
|
20230908,160800,107523690,4920,4920,4920,4920,0
|
|
20230908,160700,107523690,4920,4920,4920,4920,0
|
|
20230908,160600,107523690,4920,4920,4920,4920,0
|
|
20230908,160500,107523690,4920,4920,4920,4920,0
|
|
20230908,160400,107523690,4920,4920,4920,4920,0
|
|
20230908,160300,107523690,4920,4920,4920,4920,0
|
|
20230908,160200,107523690,4920,4920,4920,4920,0
|
|
20230908,160100,107523690,4920,4920,4920,4920,0
|
|
20230908,160000,107523690,4920,4920,4920,4920,0
|
|
20230908,155900,107523690,4920,4920,4920,4920,0
|
|
20230908,155800,107523690,4920,4920,4920,4920,0
|
|
20230908,155700,107523690,4920,4920,4920,4920,0
|
|
20230908,155600,107523690,4920,4920,4920,4920,0
|
|
20230908,155500,107523690,4920,4920,4920,4920,0
|
|
20230908,155400,107523690,4920,4920,4920,4920,0
|
|
20230908,155300,107523690,4920,4920,4920,4920,0
|
|
20230908,155200,107523690,4920,4920,4920,4920,0
|
|
20230908,155100,107523690,4920,4920,4920,4920,0
|
|
20230908,155000,107523690,4920,4920,4920,4920,0
|
|
20230908,154900,107523690,4920,4920,4920,4920,0
|
|
20230908,154800,107523690,4920,4920,4920,4920,0
|
|
20230908,154700,107523690,4920,4920,4920,4920,0
|
|
20230908,154600,107523690,4920,4920,4920,4920,0
|
|
20230908,154500,107523690,4920,4920,4920,4920,0
|
|
20230908,154400,107523690,4920,4920,4920,4920,638
|
|
20230908,154300,107523690,4920,4920,4920,4920,0
|
|
20230908,154200,107523690,4920,4920,4920,4920,0
|
|
20230908,154100,107523690,4920,4920,4920,4920,0
|
|
20230908,154000,107523690,4920,4920,4920,4920,0
|
|
20230908,153900,107523690,4920,4920,4920,4920,0
|
|
20230908,153800,107523690,4920,4920,4920,4920,0
|
|
20230908,153700,107523690,4920,4920,4920,4920,0
|
|
20230908,153600,107523690,4920,4920,4920,4920,0
|
|
20230908,153500,107523690,4920,4920,4920,4920,0
|
|
20230908,153400,107523690,4920,4920,4920,4920,0
|
|
20230908,153300,107523690,4920,4920,4920,4920,0
|
|
20230908,153200,107523690,4920,4920,4920,4920,0
|
|
20230908,153100,107523690,4920,4920,4920,4920,0
|
|
20230908,153000,107523690,4920,4920,4920,4920,638
|
|
20230908,152900,104384730,4930,4930,4930,4930,0
|
|
20230908,152800,104384730,4930,4930,4930,4930,0
|
|
20230908,152700,104384730,4930,4930,4930,4930,0
|
|
20230908,152600,104384730,4930,4930,4930,4930,0
|
|
20230908,152500,104384730,4930,4930,4930,4930,0
|
|
20230908,152400,104384730,4930,4930,4930,4930,0
|
|
20230908,152300,104384730,4930,4930,4930,4930,0
|
|
20230908,152200,104384730,4930,4930,4930,4930,0
|
|
20230908,152100,104384730,4930,4930,4930,4930,0
|
|
20230908,152000,104384730,4930,4930,4930,4930,0
|
|
20230908,151900,104384730,4930,4930,4930,4930,10
|
|
20230908,151800,104335430,4930,4930,4930,4930,7
|
|
20230908,151700,104300920,4930,4930,4930,4930,17
|
|
20230908,151600,104217110,4930,4930,4930,4930,6
|
|
20230908,151500,104187530,4930,4930,4930,4930,21
|
|
20230908,151400,104084000,4930,4930,4930,4930,0
|
|
20230908,151300,104084000,4930,4930,4930,4930,6
|
|
20230908,151200,104054420,4930,4930,4930,4930,32
|
|
20230908,151100,103896660,4930,4930,4930,4930,0
|
|
20230908,151000,103896660,4930,4925,4930,4925,406
|
|
20230908,150900,101895360,4925,4925,4925,4925,0
|
|
20230908,150800,101895360,4925,4925,4925,4925,0
|
|
20230908,150700,101895360,4925,4925,4925,4925,54
|
|
20230908,150600,101629410,4925,4925,4925,4925,0
|
|
20230908,150500,101629410,4925,4920,4925,4920,126
|
|
20230908,150400,101009360,4925,4925,4925,4925,0
|
|
20230908,150300,101009360,4925,4920,4925,4920,200
|
|
20230908,150200,100024390,4920,4920,4920,4920,0
|
|
20230908,150100,100024390,4920,4920,4920,4920,21
|
|
20230908,150000,99921070,4920,4920,4920,4920,0
|
|
20230908,145900,99921070,4920,4920,4920,4920,1
|
|
20230908,145800,99916150,4920,4920,4920,4920,0
|
|
20230908,145700,99916150,4920,4920,4920,4920,1
|
|
20230908,145600,99911230,4920,4920,4920,4920,0
|
|
20230908,145500,99911230,4920,4920,4920,4920,1
|
|
20230908,145400,99906310,4920,4920,4920,4920,0
|
|
20230908,145300,99906310,4920,4920,4920,4920,50
|
|
20230908,145200,99660310,4935,4935,4935,4935,0
|
|
20230908,145100,99660310,4935,4935,4935,4935,0
|
|
20230908,145000,99660310,4935,4935,4935,4935,0
|
|
20230908,144900,99660310,4935,4935,4935,4935,0
|
|
20230908,144800,99660310,4935,4935,4935,4935,0
|
|
20230908,144700,99660310,4935,4935,4935,4935,1
|
|
20230908,144600,99655375,4935,4935,4935,4935,0
|
|
20230908,144500,99655375,4935,4935,4935,4935,0
|
|
20230908,144400,99655375,4935,4935,4935,4935,0
|
|
20230908,144300,99655375,4935,4935,4935,4935,0
|
|
20230908,144200,99655375,4935,4935,4935,4935,0
|
|
20230908,144100,99655375,4935,4935,4935,4935,0
|
|
20230908,144000,99655375,4935,4935,4935,4935,0
|
|
20230908,143900,99655375,4935,4935,4935,4935,0
|
|
20230908,143800,99655375,4935,4935,4935,4935,10
|
|
20230908,143700,99606025,4935,4935,4935,4935,0
|
|
20230908,143600,99606025,4935,4935,4935,4935,40
|
|
20230908,143500,99408625,4935,4935,4935,4935,0
|
|
20230908,143400,99408625,4935,4935,4935,4935,0
|
|
20230908,143300,99408625,4935,4935,4935,4935,5
|
|
20230908,143200,99383950,4935,4935,4935,4935,0
|
|
20230908,143100,99383950,4935,4935,4935,4935,0
|
|
20230908,143000,99383950,4935,4935,4935,4935,0
|
|
20230908,142900,99383950,4935,4935,4935,4935,1
|
|
20230908,142800,99379015,4925,4925,4925,4925,0
|
|
20230908,142700,99379015,4925,4930,4930,4925,181
|
|
20230908,142600,98487325,4935,4935,4935,4935,0
|
|
20230908,142500,98487325,4935,4935,4935,4935,0
|
|
20230908,142400,98487325,4935,4935,4935,4935,0
|
|
20230908,142300,98487325,4935,4935,4935,4935,0
|
|
20230908,142200,98487325,4935,4935,4935,4935,0
|
|
20230908,142100,98487325,4935,4935,4935,4935,0
|
|
20230908,142000,98487325,4935,4935,4935,4935,0
|
|
20230908,141900,98487325,4935,4935,4935,4935,42
|
|
20230908,141800,98280055,4935,4935,4935,4935,0
|
|
20230908,141700,98280055,4935,4935,4935,4935,0
|
|
20230908,141600,98280055,4935,4935,4935,4935,0
|
|
20230908,141500,98280055,4935,4925,4935,4925,11
|
|
20230908,141400,98225870,4925,4925,4925,4925,500
|
|
20230908,141300,95763370,4930,4930,4930,4930,0
|
|
20230908,141200,95763370,4930,4930,4930,4930,0
|
|
20230908,141100,95763370,4930,4930,4930,4930,0
|
|
20230908,141000,95763370,4930,4930,4930,4930,0
|
|
20230908,140900,95763370,4930,4930,4930,4930,273
|
|
20230908,140800,94417480,4930,4930,4930,4930,0
|
|
20230908,140700,94417480,4930,4930,4930,4930,0
|
|
20230908,140600,94417480,4930,4930,4930,4930,44
|
|
20230908,140500,94200560,4930,4930,4930,4930,0
|
|
20230908,140400,94200560,4930,4930,4930,4930,0
|
|
20230908,140300,94200560,4930,4930,4930,4930,0
|
|
20230908,140200,94200560,4930,4930,4930,4930,0
|
|
20230908,140100,94200560,4930,4930,4930,4930,22
|
|
20230908,140000,94092100,4930,4930,4930,4930,9
|
|
20230908,135900,94047730,4930,4925,4930,4925,51
|
|
20230908,135800,93796550,4925,4925,4925,4925,90
|
|
20230908,135700,93353300,4930,4930,4930,4930,0
|
|
20230908,135600,93353300,4930,4930,4930,4930,0
|
|
20230908,135500,93353300,4930,4930,4930,4930,1
|
|
20230908,135400,93348370,4925,4925,4925,4925,0
|
|
20230908,135300,93348370,4925,4925,4925,4925,0
|
|
20230908,135200,93348370,4925,4925,4925,4925,400
|
|
20230908,135100,91378370,4925,4925,4925,4925,10
|
|
20230908,135000,91329120,4930,4930,4930,4930,0
|
|
20230908,134900,91329120,4930,4930,4930,4930,0
|
|
20230908,134800,91329120,4930,4930,4930,4930,0
|
|
20230908,134700,91329120,4930,4930,4930,4930,0
|
|
20230908,134600,91329120,4930,4930,4930,4930,0
|
|
20230908,134500,91329120,4930,4930,4930,4930,190
|
|
20230908,134400,90392420,4930,4930,4930,4930,0
|
|
20230908,134300,90392420,4930,4930,4930,4930,62
|
|
20230908,134200,90086760,4930,4930,4930,4930,0
|
|
20230908,134100,90086760,4930,4930,4930,4930,0
|
|
20230908,134000,90086760,4930,4930,4930,4930,0
|
|
20230908,133900,90086760,4930,4930,4930,4930,0
|
|
20230908,133800,90086760,4930,4930,4930,4930,0
|
|
20230908,133700,90086760,4930,4930,4930,4930,0
|
|
20230908,133600,90086760,4930,4930,4930,4930,0
|
|
20230908,133500,90086760,4930,4930,4930,4930,0
|
|
20230908,133400,90086760,4930,4930,4930,4930,0
|
|
20230908,133300,90086760,4930,4930,4930,4930,1
|
|
20230908,133200,90081830,4925,4925,4925,4925,0
|
|
20230908,133100,90081830,4925,4925,4925,4925,1
|
|
20230908,133000,90076905,4925,4925,4925,4925,239
|
|
20230908,132900,88899830,4935,4935,4935,4935,0
|
|
20230908,132800,88899830,4935,4935,4935,4935,0
|
|
20230908,132700,88899830,4935,4935,4935,4935,0
|
|
20230908,132600,88899830,4935,4935,4935,4935,0
|
|
20230908,132500,88899830,4935,4935,4935,4935,0
|
|
20230908,132400,88899830,4935,4935,4935,4935,0
|
|
20230908,132300,88899830,4935,4935,4935,4935,1
|
|
20230908,132200,88894895,4930,4930,4930,4930,3
|
|
20230908,132100,88880105,4930,4930,4930,4930,8
|
|
20230908,132000,88840665,4935,4935,4935,4935,0
|
|
20230908,131900,88840665,4935,4935,4935,4935,16
|
|
20230908,131800,88761705,4935,4935,4935,4935,0
|
|
20230908,131700,88761705,4935,4935,4935,4935,0
|
|
20230908,131600,88761705,4935,4935,4935,4935,0
|
|
20230908,131500,88761705,4935,4935,4935,4935,0
|
|
20230908,131400,88761705,4935,4935,4935,4935,0
|
|
20230908,131300,88761705,4935,4935,4935,4935,0
|
|
20230908,131200,88761705,4935,4935,4935,4935,0
|
|
20230908,131100,88761705,4935,4935,4935,4935,0
|
|
20230908,131000,88761705,4935,4935,4935,4935,0
|
|
20230908,130900,88761705,4935,4935,4935,4935,14
|
|
20230908,130800,88692615,4935,4935,4935,4935,0
|
|
20230908,130700,88692615,4935,4935,4935,4935,30
|
|
20230908,130600,88544565,4935,4935,4935,4935,0
|
|
20230908,130500,88544565,4935,4935,4935,4935,0
|
|
20230908,130400,88544565,4935,4935,4935,4935,0
|
|
20230908,130300,88544565,4935,4935,4935,4935,0
|
|
20230908,130200,88544565,4935,4935,4935,4935,99
|
|
20230908,130100,88056000,4935,4935,4935,4935,1
|
|
20230908,130000,88051065,4930,4930,4930,4930,1
|
|
20230908,125900,88046135,4935,4935,4935,4935,0
|
|
20230908,125800,88046135,4935,4935,4935,4935,0
|
|
20230908,125700,88046135,4935,4945,4945,4935,150
|
|
20230908,125600,87305135,4950,4950,4950,4950,100
|
|
20230908,125500,86810135,4950,4950,4950,4950,0
|
|
20230908,125400,86810135,4950,4950,4950,4950,50
|
|
20230908,125300,86562635,4955,4955,4955,4955,0
|
|
20230908,125200,86562635,4955,4955,4955,4955,0
|
|
20230908,125100,86562635,4955,4955,4955,4955,0
|
|
20230908,125000,86562635,4955,4955,4955,4955,100
|
|
20230908,124900,86067135,4965,4965,4965,4965,0
|
|
20230908,124800,86067135,4965,4955,4965,4955,33
|
|
20230908,124700,85903410,4960,4955,4960,4955,910
|
|
20230908,124600,81390840,4955,4955,4955,4955,1
|
|
20230908,124500,81385885,4950,4950,4950,4950,0
|
|
20230908,124400,81385885,4950,4950,4950,4950,154
|
|
20230908,124300,80623585,4945,4920,4945,4920,1688
|
|
20230908,124200,72301165,4920,4920,4920,4920,105
|
|
20230908,124100,71784565,4915,4915,4915,4915,0
|
|
20230908,124000,71784565,4915,4915,4915,4915,0
|
|
20230908,123900,71784565,4915,4915,4915,4915,0
|
|
20230908,123800,71784565,4915,4915,4915,4915,0
|
|
20230908,123700,71784565,4915,4915,4915,4915,61
|
|
20230908,123600,71484750,4915,4915,4915,4915,5
|
|
20230908,123500,71460175,4915,4915,4915,4915,1
|
|
20230908,123400,71455260,4915,4915,4915,4915,0
|
|
20230908,123300,71455260,4915,4915,4915,4915,0
|
|
20230908,123200,71455260,4915,4915,4915,4915,39
|
|
20230908,123100,71263575,4885,4885,4885,4885,10
|
|
20230908,123000,71214725,4915,4915,4915,4915,0
|
|
20230908,122900,71214725,4915,4915,4915,4915,0
|
|
20230908,122800,71214725,4915,4915,4915,4915,0
|
|
20230908,122700,71214725,4915,4915,4915,4915,143
|
|
20230908,122600,70511880,4915,4915,4915,4915,0
|
|
20230908,122500,70511880,4915,4915,4915,4915,0
|
|
20230908,122400,70511880,4915,4915,4915,4915,0
|
|
20230908,122300,70511880,4915,4915,4915,4915,0
|
|
20230908,122200,70511880,4915,4915,4915,4915,0
|
|
20230908,122100,70511880,4915,4915,4915,4915,0
|
|
20230908,122000,70511880,4915,4915,4915,4915,0
|
|
20230908,121900,70511880,4915,4915,4915,4915,0
|
|
20230908,121800,70511880,4915,4915,4915,4915,42
|
|
20230908,121700,70305450,4910,4910,4910,4910,0
|
|
20230908,121600,70305450,4910,4910,4910,4910,0
|
|
20230908,121500,70305450,4910,4910,4910,4910,0
|
|
20230908,121400,70305450,4910,4910,4910,4910,0
|
|
20230908,121300,70305450,4910,4910,4910,4910,0
|
|
20230908,121200,70305450,4910,4910,4910,4910,0
|
|
20230908,121100,70305450,4910,4910,4910,4910,0
|
|
20230908,121000,70305450,4910,4910,4910,4910,0
|
|
20230908,120900,70305450,4910,4910,4910,4910,0
|
|
20230908,120800,70305450,4910,4910,4910,4910,0
|
|
20230908,120700,70305450,4910,4910,4910,4910,0
|
|
20230908,120600,70305450,4910,4910,4910,4910,0
|
|
20230908,120500,70305450,4910,4910,4910,4910,0
|
|
20230908,120400,70305450,4910,4910,4910,4910,0
|
|
20230908,120300,70305450,4910,4910,4910,4910,208
|
|
20230908,120200,69284170,4915,4915,4915,4915,0
|
|
20230908,120100,69284170,4915,4910,4915,4910,126
|
|
20230908,120000,68665180,4910,4910,4910,4910,0
|
|
20230908,115900,68665180,4910,4910,4910,4910,0
|
|
20230908,115800,68665180,4910,4900,4910,4900,53
|
|
20230908,115700,68405050,4900,4900,4900,4900,0
|
|
20230908,115600,68405050,4900,4900,4900,4900,0
|
|
20230908,115500,68405050,4900,4900,4900,4900,0
|
|
20230908,115400,68405050,4900,4900,4900,4900,0
|
|
20230908,115300,68405050,4900,4900,4900,4900,143
|
|
20230908,115200,67704350,4900,4900,4900,4900,0
|
|
20230908,115100,67704350,4900,4900,4900,4900,0
|
|
20230908,115000,67704350,4900,4900,4900,4900,0
|
|
20230908,114900,67704350,4900,4900,4900,4900,42
|
|
20230908,114800,67498550,4880,4880,4880,4880,0
|
|
20230908,114700,67498550,4880,4880,4880,4880,0
|
|
20230908,114600,67498550,4880,4880,4880,4880,0
|
|
20230908,114500,67498550,4880,4880,4880,4880,0
|
|
20230908,114400,67498550,4880,4880,4880,4880,0
|
|
20230908,114300,67498550,4880,4880,4880,4880,0
|
|
20230908,114200,67498550,4880,4880,4880,4880,0
|
|
20230908,114100,67498550,4880,4880,4880,4880,50
|
|
20230908,114000,67254550,4875,4875,4875,4875,0
|
|
20230908,113900,67254550,4875,4875,4875,4875,0
|
|
20230908,113800,67254550,4875,4875,4875,4875,0
|
|
20230908,113700,67254550,4875,4880,4880,4875,80
|
|
20230908,113600,66864260,4885,4890,4890,4885,50
|
|
20230908,113500,66619910,4890,4890,4890,4890,10
|
|
20230908,113400,66571010,4875,4875,4875,4875,0
|
|
20230908,113300,66571010,4875,4875,4875,4875,10
|
|
20230908,113200,66522260,4875,4875,4875,4875,0
|
|
20230908,113100,66522260,4875,4875,4875,4875,0
|
|
20230908,113000,66522260,4875,4875,4875,4875,0
|
|
20230908,112900,66522260,4875,4875,4875,4875,0
|
|
20230908,112800,66522260,4875,4875,4875,4875,190
|
|
20230908,112700,65596010,4870,4870,4870,4870,100
|
|
20230908,112600,65109010,4870,4870,4870,4870,0
|
|
20230908,112500,65109010,4870,4870,4870,4870,0
|
|
20230908,112400,65109010,4870,4870,4875,4870,300
|
|
20230908,112300,63647510,4870,4870,4870,4870,100
|
|
20230908,112200,63160510,4870,4870,4870,4870,0
|
|
20230908,112100,63160510,4870,4870,4870,4870,0
|
|
20230908,112000,63160510,4870,4870,4870,4870,0
|
|
20230908,111900,63160510,4870,4870,4870,4870,300
|
|
20230908,111800,61699510,4870,4870,4870,4870,0
|
|
20230908,111700,61699510,4870,4870,4870,4870,1
|
|
20230908,111600,61694640,4870,4870,4870,4870,0
|
|
20230908,111500,61694640,4870,4870,4870,4870,0
|
|
20230908,111400,61694640,4870,4870,4870,4870,0
|
|
20230908,111300,61694640,4870,4870,4870,4870,0
|
|
20230908,111200,61694640,4870,4870,4870,4870,200
|
|
20230908,111100,60720640,4870,4870,4870,4870,0
|
|
20230908,111000,60720640,4870,4870,4870,4870,0
|
|
20230908,110900,60720640,4870,4870,4870,4870,0
|
|
20230908,110800,60720640,4870,4870,4870,4870,0
|
|
20230908,110700,60720640,4870,4870,4870,4870,0
|
|
20230908,110600,60720640,4870,4880,4880,4870,1100
|
|
20230908,110500,55354890,4900,4900,4900,4900,24
|
|
20230908,110400,55237290,4900,4900,4900,4900,0
|
|
20230908,110300,55237290,4900,4900,4900,4900,0
|
|
20230908,110200,55237290,4900,4900,4900,4900,0
|
|
20230908,110100,55237290,4900,4900,4900,4900,0
|
|
20230908,110000,55237290,4900,4900,4900,4900,0
|
|
20230908,105900,55237290,4900,4900,4900,4900,150
|
|
20230908,105800,54502290,4880,4880,4880,4880,0
|
|
20230908,105700,54502290,4880,4880,4880,4880,0
|
|
20230908,105600,54502290,4880,4880,4880,4880,0
|
|
20230908,105500,54502290,4880,4880,4880,4880,1
|
|
20230908,105400,54497410,4885,4885,4885,4885,0
|
|
20230908,105300,54497410,4885,4885,4885,4885,0
|
|
20230908,105200,54497410,4885,4885,4885,4885,0
|
|
20230908,105100,54497410,4885,4885,4885,4885,3
|
|
20230908,105000,54482755,4890,4895,4895,4890,44
|
|
20230908,104900,54267585,4900,4900,4900,4900,0
|
|
20230908,104800,54267585,4900,4900,4900,4900,0
|
|
20230908,104700,54267585,4900,4900,4900,4900,20
|
|
20230908,104600,54169585,4910,4910,4910,4910,0
|
|
20230908,104500,54169585,4910,4910,4910,4910,0
|
|
20230908,104400,54169585,4910,4910,4910,4910,0
|
|
20230908,104300,54169585,4910,4910,4910,4910,0
|
|
20230908,104200,54169585,4910,4910,4910,4910,494
|
|
20230908,104100,51744045,4920,4920,4920,4920,0
|
|
20230908,104000,51744045,4920,4920,4920,4920,215
|
|
20230908,103900,50686245,4925,4925,4925,4925,39
|
|
20230908,103800,50494170,4920,4920,4920,4920,27
|
|
20230908,103700,50361330,4920,4920,4920,4920,0
|
|
20230908,103600,50361330,4920,4920,4920,4920,0
|
|
20230908,103500,50361330,4920,4920,4920,4920,0
|
|
20230908,103400,50361330,4920,4920,4920,4920,0
|
|
20230908,103300,50361330,4920,4920,4920,4920,40
|
|
20230908,103200,50164530,4925,4925,4925,4925,0
|
|
20230908,103100,50164530,4925,4925,4925,4925,40
|
|
20230908,103000,49967530,4930,4910,4930,4910,392
|
|
20230908,102900,48039030,4910,4910,4910,4910,0
|
|
20230908,102800,48039030,4910,4915,4915,4910,331
|
|
20230908,102700,46413735,4915,4905,4915,4905,121
|
|
20230908,102600,45819690,4905,4900,4905,4900,524
|
|
20230908,102500,43249635,4900,4900,4900,4900,0
|
|
20230908,102400,43249635,4900,4900,4900,4900,1
|
|
20230908,102300,43244735,4885,4885,4885,4885,40
|
|
20230908,102200,43049335,4895,4885,4895,4885,1184
|
|
20230908,102100,37257945,4885,4885,4885,4885,0
|
|
20230908,102000,37257945,4885,4885,4885,4885,100
|
|
20230908,101900,36769445,4885,4885,4885,4885,0
|
|
20230908,101800,36769445,4885,4885,4885,4885,0
|
|
20230908,101700,36769445,4885,4885,4885,4885,0
|
|
20230908,101600,36769445,4885,4885,4885,4885,0
|
|
20230908,101500,36769445,4885,4885,4885,4885,21
|
|
20230908,101400,36666860,4885,4885,4885,4885,41
|
|
20230908,101300,36466575,4885,4885,4885,4885,0
|
|
20230908,101200,36466575,4885,4885,4885,4885,3
|
|
20230908,101100,36451920,4885,4885,4885,4885,0
|
|
20230908,101000,36451920,4885,4885,4885,4885,0
|
|
20230908,100900,36451920,4885,4885,4885,4885,0
|
|
20230908,100800,36451920,4885,4885,4885,4885,21
|
|
20230908,100700,36349335,4885,4885,4885,4885,0
|
|
20230908,100600,36349335,4885,4885,4885,4885,0
|
|
20230908,100500,36349335,4885,4885,4885,4885,0
|
|
20230908,100400,36349335,4885,4885,4885,4885,0
|
|
20230908,100300,36349335,4885,4885,4885,4885,0
|
|
20230908,100200,36349335,4885,4885,4885,4885,42
|
|
20230908,100100,36144165,4885,4885,4885,4885,0
|
|
20230908,100000,36144165,4885,4875,4885,4875,10
|
|
20230908,095900,36095365,4850,4850,4850,4850,580
|
|
20230908,095800,33282365,4845,4845,4845,4845,1
|
|
20230908,095700,33277520,4870,4870,4870,4870,0
|
|
20230908,095600,33277520,4870,4870,4870,4870,0
|
|
20230908,095500,33277520,4870,4870,4870,4870,0
|
|
20230908,095400,33277520,4870,4870,4870,4870,0
|
|
20230908,095300,33277520,4870,4870,4870,4870,0
|
|
20230908,095200,33277520,4870,4870,4870,4870,0
|
|
20230908,095100,33277520,4870,4870,4870,4870,0
|
|
20230908,095000,33277520,4870,4870,4870,4870,0
|
|
20230908,094900,33277520,4870,4870,4870,4870,0
|
|
20230908,094800,33277520,4870,4870,4870,4870,0
|
|
20230908,094700,33277520,4870,4870,4870,4870,10
|
|
20230908,094600,33228820,4880,4880,4880,4880,0
|
|
20230908,094500,33228820,4880,4880,4880,4880,0
|
|
20230908,094400,33228820,4880,4880,4880,4880,2050
|
|
20230908,094300,23224820,4880,4880,4880,4880,0
|
|
20230908,094200,23224820,4880,4845,4880,4840,501
|
|
20230908,094100,20797600,4850,4850,4850,4850,322
|
|
20230908,094000,19235900,4880,4880,4880,4880,0
|
|
20230908,093900,19235900,4880,4880,4880,4880,1
|
|
20230908,093800,19231020,4850,4850,4850,4850,293
|
|
20230908,093700,17809970,4885,4885,4885,4885,3
|
|
20230908,093600,17795315,4885,4885,4885,4880,12
|
|
20230908,093500,17736745,4855,4855,4855,4855,95
|
|
20230908,093400,17275520,4855,4855,4855,4855,56
|
|
20230908,093300,17003640,4885,4885,4885,4885,0
|
|
20230908,093200,17003640,4885,4885,4885,4885,0
|
|
20230908,093100,17003640,4885,4885,4885,4885,10
|
|
20230908,093000,16954790,4885,4885,4885,4885,1
|
|
20230908,092900,16949905,4860,4860,4860,4860,0
|
|
20230908,092800,16949905,4860,4860,4860,4860,275
|
|
20230908,092700,15613405,4855,4855,4855,4855,0
|
|
20230908,092600,15613405,4855,4855,4855,4855,0
|
|
20230908,092500,15613405,4855,4875,4875,4855,161
|
|
20230908,092400,14831010,4885,4885,4885,4885,0
|
|
20230908,092300,14831010,4885,4885,4885,4885,0
|
|
20230908,092200,14831010,4885,4885,4885,4885,100
|
|
20230908,092100,14342510,4880,4885,4885,4880,133
|
|
20230908,092000,13693020,4880,4880,4880,4880,10
|
|
20230908,091900,13644220,4885,4885,4885,4885,10
|
|
20230908,091800,13595370,4885,4885,4885,4885,0
|
|
20230908,091700,13595370,4885,4885,4885,4885,80
|
|
20230908,091600,13204570,4880,4875,4880,4875,239
|
|
20230908,091500,12038385,4875,4870,4875,4870,37
|
|
20230908,091400,11858190,4870,4860,4870,4860,141
|
|
20230908,091300,11172270,4835,4835,4835,4835,0
|
|
20230908,091200,11172270,4835,4835,4835,4835,78
|
|
20230908,091100,10795140,4860,4860,4860,4860,0
|
|
20230908,091000,10795140,4860,4860,4860,4860,0
|
|
20230908,090900,10795140,4860,4860,4860,4860,68
|
|
20230908,090800,10464660,4860,4860,4860,4860,137
|
|
20230908,090700,9798840,4860,4850,4865,4835,606
|
|
20230908,090600,6857500,4850,4845,4850,4845,284
|
|
20230908,090500,5480935,4835,4835,4835,4835,0
|
|
20230908,090400,5480935,4835,4835,4835,4835,2
|
|
20230908,090300,5471265,4835,4835,4835,4835,56
|
|
20230908,090200,5200505,4845,4845,4845,4815,347
|
|
20230908,090100,3529430,4850,4850,4850,4850,0
|
|
20230908,090000,3529430,4850,4815,4850,4815,733
|