617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191400,207217850,4665,4665,4665,4665,1129
|
|
20230921,191300,207217850,4665,4665,4665,4665,0
|
|
20230921,191200,207217850,4665,4665,4665,4665,0
|
|
20230921,191100,207217850,4665,4665,4665,4665,0
|
|
20230921,191000,207217850,4665,4665,4665,4665,0
|
|
20230921,190900,207217850,4665,4665,4665,4665,0
|
|
20230921,190800,207217850,4665,4665,4665,4665,0
|
|
20230921,190700,207217850,4665,4665,4665,4665,0
|
|
20230921,190600,207217850,4665,4665,4665,4665,0
|
|
20230921,190500,207217850,4665,4665,4665,4665,0
|
|
20230921,190400,207217850,4665,4665,4665,4665,0
|
|
20230921,190300,207217850,4665,4665,4665,4665,0
|
|
20230921,190200,207217850,4665,4665,4665,4665,0
|
|
20230921,190100,207217850,4665,4665,4665,4665,0
|
|
20230921,190000,207217850,4665,4665,4665,4665,0
|
|
20230921,185900,207217850,4665,4665,4665,4665,0
|
|
20230921,185800,207217850,4665,4665,4665,4665,0
|
|
20230921,185700,207217850,4665,4665,4665,4665,0
|
|
20230921,185600,207217850,4665,4665,4665,4665,0
|
|
20230921,185500,207217850,4665,4665,4665,4665,0
|
|
20230921,185400,207217850,4665,4665,4665,4665,0
|
|
20230921,185300,207217850,4665,4665,4665,4665,0
|
|
20230921,185200,207217850,4665,4665,4665,4665,0
|
|
20230921,185100,207217850,4665,4665,4665,4665,0
|
|
20230921,185000,207217850,4665,4665,4665,4665,0
|
|
20230921,184900,207217850,4665,4665,4665,4665,0
|
|
20230921,184800,207217850,4665,4665,4665,4665,0
|
|
20230921,184700,207217850,4665,4665,4665,4665,0
|
|
20230921,184600,207217850,4665,4665,4665,4665,0
|
|
20230921,184500,207217850,4665,4665,4665,4665,0
|
|
20230921,184400,207217850,4665,4665,4665,4665,1129
|
|
20230921,184300,207217850,4665,4665,4665,4665,0
|
|
20230921,184200,207217850,4665,4665,4665,4665,0
|
|
20230921,184100,207217850,4665,4665,4665,4665,0
|
|
20230921,184000,207217850,4665,4665,4665,4665,0
|
|
20230921,183900,207217850,4665,4665,4665,4665,0
|
|
20230921,183800,207217850,4665,4665,4665,4665,0
|
|
20230921,183700,207217850,4665,4665,4665,4665,0
|
|
20230921,183600,207217850,4665,4665,4665,4665,0
|
|
20230921,183500,207217850,4665,4665,4665,4665,0
|
|
20230921,183400,207217850,4665,4665,4665,4665,0
|
|
20230921,183300,207217850,4665,4665,4665,4665,0
|
|
20230921,183200,207217850,4665,4665,4665,4665,0
|
|
20230921,183100,207217850,4665,4665,4665,4665,0
|
|
20230921,183000,207217850,4665,4665,4665,4665,0
|
|
20230921,182900,207217850,4665,4665,4665,4665,0
|
|
20230921,182800,207217850,4665,4665,4665,4665,0
|
|
20230921,182700,207217850,4665,4665,4665,4665,0
|
|
20230921,182600,207217850,4665,4665,4665,4665,0
|
|
20230921,182500,207217850,4665,4665,4665,4665,0
|
|
20230921,182400,207217850,4665,4665,4665,4665,0
|
|
20230921,182300,207217850,4665,4665,4665,4665,0
|
|
20230921,182200,207217850,4665,4665,4665,4665,0
|
|
20230921,182100,207217850,4665,4665,4665,4665,0
|
|
20230921,182000,207217850,4665,4665,4665,4665,0
|
|
20230921,181900,207217850,4665,4665,4665,4665,0
|
|
20230921,181800,207217850,4665,4665,4665,4665,0
|
|
20230921,181700,207217850,4665,4665,4665,4665,0
|
|
20230921,181600,207217850,4665,4665,4665,4665,0
|
|
20230921,181500,207217850,4665,4665,4665,4665,0
|
|
20230921,181400,207217850,4665,4665,4665,4665,1129
|
|
20230921,181300,207217850,4665,4665,4665,4665,0
|
|
20230921,181200,207217850,4665,4665,4665,4665,0
|
|
20230921,181100,207217850,4665,4665,4665,4665,0
|
|
20230921,181000,207217850,4665,4665,4665,4665,0
|
|
20230921,180900,207217850,4665,4665,4665,4665,0
|
|
20230921,180800,207217850,4665,4665,4665,4665,0
|
|
20230921,180700,207217850,4665,4665,4665,4665,0
|
|
20230921,180600,207217850,4665,4665,4665,4665,0
|
|
20230921,180500,207217850,4665,4665,4665,4665,0
|
|
20230921,180400,207217850,4665,4665,4665,4665,0
|
|
20230921,180300,207217850,4665,4665,4665,4665,0
|
|
20230921,180200,207217850,4665,4665,4665,4665,0
|
|
20230921,180100,207217850,4665,4665,4665,4665,0
|
|
20230921,180000,207217850,4665,4665,4665,4665,0
|
|
20230921,175900,207217850,4665,4665,4665,4665,0
|
|
20230921,175800,207217850,4665,4665,4665,4665,0
|
|
20230921,175700,207217850,4665,4665,4665,4665,0
|
|
20230921,175600,207217850,4665,4665,4665,4665,0
|
|
20230921,175500,207217850,4665,4665,4665,4665,0
|
|
20230921,175400,207217850,4665,4665,4665,4665,0
|
|
20230921,175300,207217850,4665,4665,4665,4665,0
|
|
20230921,175200,207217850,4665,4665,4665,4665,0
|
|
20230921,175100,207217850,4665,4665,4665,4665,0
|
|
20230921,175000,207217850,4665,4665,4665,4665,0
|
|
20230921,174900,207217850,4665,4665,4665,4665,0
|
|
20230921,174800,207217850,4665,4665,4665,4665,0
|
|
20230921,174700,207217850,4665,4665,4665,4665,0
|
|
20230921,174600,207217850,4665,4665,4665,4665,0
|
|
20230921,174500,207217850,4665,4665,4665,4665,0
|
|
20230921,174400,207217850,4665,4665,4665,4665,1129
|
|
20230921,174300,207217850,4665,4665,4665,4665,0
|
|
20230921,174200,207217850,4665,4665,4665,4665,0
|
|
20230921,174100,207217850,4665,4665,4665,4665,0
|
|
20230921,174000,207217850,4665,4665,4665,4665,0
|
|
20230921,173900,207217850,4665,4665,4665,4665,0
|
|
20230921,173800,207217850,4665,4665,4665,4665,0
|
|
20230921,173700,207217850,4665,4665,4665,4665,0
|
|
20230921,173600,207217850,4665,4665,4665,4665,0
|
|
20230921,173500,207217850,4665,4665,4665,4665,0
|
|
20230921,173400,207217850,4665,4665,4665,4665,0
|
|
20230921,173300,207217850,4665,4665,4665,4665,0
|
|
20230921,173200,207217850,4665,4665,4665,4665,0
|
|
20230921,173100,207217850,4665,4665,4665,4665,0
|
|
20230921,173000,207217850,4665,4665,4665,4665,0
|
|
20230921,172900,207217850,4665,4665,4665,4665,0
|
|
20230921,172800,207217850,4665,4665,4665,4665,0
|
|
20230921,172700,207217850,4665,4665,4665,4665,0
|
|
20230921,172600,207217850,4665,4665,4665,4665,0
|
|
20230921,172500,207217850,4665,4665,4665,4665,0
|
|
20230921,172400,207217850,4665,4665,4665,4665,0
|
|
20230921,172300,207217850,4665,4665,4665,4665,0
|
|
20230921,172200,207217850,4665,4665,4665,4665,0
|
|
20230921,172100,207217850,4665,4665,4665,4665,0
|
|
20230921,172000,207217850,4665,4665,4665,4665,0
|
|
20230921,171900,207217850,4665,4665,4665,4665,0
|
|
20230921,171800,207217850,4665,4665,4665,4665,0
|
|
20230921,171700,207217850,4665,4665,4665,4665,0
|
|
20230921,171600,207217850,4665,4665,4665,4665,0
|
|
20230921,171500,207217850,4665,4665,4665,4665,0
|
|
20230921,171400,207217850,4665,4665,4665,4665,1129
|
|
20230921,171300,207217850,4665,4665,4665,4665,0
|
|
20230921,171200,207217850,4665,4665,4665,4665,0
|
|
20230921,171100,207217850,4665,4665,4665,4665,0
|
|
20230921,171000,207217850,4665,4665,4665,4665,0
|
|
20230921,170900,207217850,4665,4665,4665,4665,0
|
|
20230921,170800,207217850,4665,4665,4665,4665,0
|
|
20230921,170700,207217850,4665,4665,4665,4665,0
|
|
20230921,170600,207217850,4665,4665,4665,4665,0
|
|
20230921,170500,207217850,4665,4665,4665,4665,0
|
|
20230921,170400,207217850,4665,4665,4665,4665,0
|
|
20230921,170300,207217850,4665,4665,4665,4665,0
|
|
20230921,170200,207217850,4665,4665,4665,4665,0
|
|
20230921,170100,207217850,4665,4665,4665,4665,0
|
|
20230921,170000,207217850,4665,4665,4665,4665,0
|
|
20230921,165900,207217850,4665,4665,4665,4665,0
|
|
20230921,165800,207217850,4665,4665,4665,4665,0
|
|
20230921,165700,207217850,4665,4665,4665,4665,0
|
|
20230921,165600,207217850,4665,4665,4665,4665,0
|
|
20230921,165500,207217850,4665,4665,4665,4665,0
|
|
20230921,165400,207217850,4665,4665,4665,4665,0
|
|
20230921,165300,207217850,4665,4665,4665,4665,0
|
|
20230921,165200,207217850,4665,4665,4665,4665,0
|
|
20230921,165100,207217850,4665,4665,4665,4665,0
|
|
20230921,165000,207217850,4665,4665,4665,4665,0
|
|
20230921,164900,207217850,4665,4665,4665,4665,0
|
|
20230921,164800,207217850,4665,4665,4665,4665,0
|
|
20230921,164700,207217850,4665,4665,4665,4665,0
|
|
20230921,164600,207217850,4665,4665,4665,4665,0
|
|
20230921,164500,207217850,4665,4665,4665,4665,0
|
|
20230921,164400,207217850,4665,4665,4665,4665,1129
|
|
20230921,164300,207217850,4665,4665,4665,4665,0
|
|
20230921,164200,207217850,4665,4665,4665,4665,0
|
|
20230921,164100,207217850,4665,4665,4665,4665,0
|
|
20230921,164000,207217850,4665,4665,4665,4665,0
|
|
20230921,163900,207217850,4665,4665,4665,4665,0
|
|
20230921,163800,207217850,4665,4665,4665,4665,0
|
|
20230921,163700,207217850,4665,4665,4665,4665,0
|
|
20230921,163600,207217850,4665,4665,4665,4665,0
|
|
20230921,163500,207217850,4665,4665,4665,4665,0
|
|
20230921,163400,207217850,4665,4665,4665,4665,0
|
|
20230921,163300,207217850,4665,4665,4665,4665,0
|
|
20230921,163200,207217850,4665,4665,4665,4665,0
|
|
20230921,163100,207217850,4665,4665,4665,4665,0
|
|
20230921,163000,207217850,4665,4665,4665,4665,0
|
|
20230921,162900,207217850,4665,4665,4665,4665,0
|
|
20230921,162800,207217850,4665,4665,4665,4665,0
|
|
20230921,162700,207217850,4665,4665,4665,4665,0
|
|
20230921,162600,207217850,4665,4665,4665,4665,0
|
|
20230921,162500,207217850,4665,4665,4665,4665,0
|
|
20230921,162400,207217850,4665,4665,4665,4665,0
|
|
20230921,162300,207217850,4665,4665,4665,4665,0
|
|
20230921,162200,207217850,4665,4665,4665,4665,0
|
|
20230921,162100,207217850,4665,4665,4665,4665,0
|
|
20230921,162000,207217850,4665,4665,4665,4665,0
|
|
20230921,161900,207217850,4665,4665,4665,4665,0
|
|
20230921,161800,207217850,4665,4665,4665,4665,0
|
|
20230921,161700,207217850,4665,4665,4665,4665,0
|
|
20230921,161600,207217850,4665,4665,4665,4665,0
|
|
20230921,161500,207217850,4665,4665,4665,4665,0
|
|
20230921,161400,207217850,4665,4665,4665,4665,1129
|
|
20230921,161300,207217850,4665,4665,4665,4665,0
|
|
20230921,161200,207217850,4665,4665,4665,4665,0
|
|
20230921,161100,207217850,4665,4665,4665,4665,0
|
|
20230921,161000,207217850,4665,4665,4665,4665,0
|
|
20230921,160900,207217850,4665,4665,4665,4665,0
|
|
20230921,160800,207217850,4665,4665,4665,4665,0
|
|
20230921,160700,207217850,4665,4665,4665,4665,0
|
|
20230921,160600,207217850,4665,4665,4665,4665,0
|
|
20230921,160500,207217850,4665,4665,4665,4665,0
|
|
20230921,160400,207217850,4665,4665,4665,4665,0
|
|
20230921,160300,207217850,4665,4665,4665,4665,0
|
|
20230921,160200,207217850,4665,4665,4665,4665,0
|
|
20230921,160100,207217850,4665,4665,4665,4665,0
|
|
20230921,160000,207217850,4665,4665,4665,4665,0
|
|
20230921,155900,207217850,4665,4665,4665,4665,0
|
|
20230921,155800,207217850,4665,4665,4665,4665,0
|
|
20230921,155700,207217850,4665,4665,4665,4665,0
|
|
20230921,155600,207217850,4665,4665,4665,4665,0
|
|
20230921,155500,207217850,4665,4665,4665,4665,0
|
|
20230921,155400,207217850,4665,4665,4665,4665,0
|
|
20230921,155300,207217850,4665,4665,4665,4665,0
|
|
20230921,155200,207217850,4665,4665,4665,4665,0
|
|
20230921,155100,207217850,4665,4665,4665,4665,0
|
|
20230921,155000,207217850,4665,4665,4665,4665,0
|
|
20230921,154900,207217850,4665,4665,4665,4665,0
|
|
20230921,154800,207217850,4665,4665,4665,4665,0
|
|
20230921,154700,207217850,4665,4665,4665,4665,0
|
|
20230921,154600,207217850,4665,4665,4665,4665,0
|
|
20230921,154500,207217850,4665,4665,4665,4665,0
|
|
20230921,154400,207217850,4665,4665,4665,4665,1129
|
|
20230921,154300,207217850,4665,4665,4665,4665,0
|
|
20230921,154200,207217850,4665,4665,4665,4665,0
|
|
20230921,154100,207217850,4665,4665,4665,4665,0
|
|
20230921,154000,207217850,4665,4665,4665,4665,0
|
|
20230921,153900,207217850,4665,4665,4665,4665,0
|
|
20230921,153800,207217850,4665,4665,4665,4665,0
|
|
20230921,153700,207217850,4665,4665,4665,4665,0
|
|
20230921,153600,207217850,4665,4665,4665,4665,0
|
|
20230921,153500,207217850,4665,4665,4665,4665,0
|
|
20230921,153400,207217850,4665,4665,4665,4665,0
|
|
20230921,153300,207217850,4665,4665,4665,4665,0
|
|
20230921,153200,207217850,4665,4665,4665,4665,0
|
|
20230921,153100,207217850,4665,4665,4665,4665,0
|
|
20230921,153000,207217850,4665,4665,4665,4665,1129
|
|
20230921,152900,201951065,4680,4680,4680,4680,0
|
|
20230921,152800,201951065,4680,4680,4680,4680,0
|
|
20230921,152700,201951065,4680,4680,4680,4680,0
|
|
20230921,152600,201951065,4680,4680,4680,4680,0
|
|
20230921,152500,201951065,4680,4680,4680,4680,0
|
|
20230921,152400,201951065,4680,4680,4680,4680,0
|
|
20230921,152300,201951065,4680,4680,4680,4680,0
|
|
20230921,152200,201951065,4680,4680,4680,4680,0
|
|
20230921,152100,201951065,4680,4680,4680,4680,0
|
|
20230921,152000,201951065,4680,4680,4680,4680,0
|
|
20230921,151900,201951065,4680,4680,4680,4680,157
|
|
20230921,151800,201216305,4680,4680,4680,4680,683
|
|
20230921,151700,198019865,4685,4680,4685,4680,349
|
|
20230921,151600,196386165,4680,4665,4680,4665,11
|
|
20230921,151500,196334745,4675,4675,4675,4675,0
|
|
20230921,151400,196334745,4675,4675,4675,4675,4
|
|
20230921,151300,196316045,4675,4675,4675,4675,0
|
|
20230921,151200,196316045,4675,4675,4675,4675,5
|
|
20230921,151100,196292670,4680,4680,4680,4680,0
|
|
20230921,151000,196292670,4680,4680,4680,4680,19
|
|
20230921,150900,196203750,4655,4660,4675,4655,536
|
|
20230921,150800,193705575,4680,4680,4680,4680,0
|
|
20230921,150700,193705575,4680,4680,4680,4680,0
|
|
20230921,150600,193705575,4680,4680,4680,4680,0
|
|
20230921,150500,193705575,4680,4680,4680,4680,1
|
|
20230921,150400,193700895,4685,4685,4685,4660,48
|
|
20230921,150300,193476240,4690,4690,4690,4690,0
|
|
20230921,150200,193476240,4690,4690,4690,4690,0
|
|
20230921,150100,193476240,4690,4690,4690,4690,0
|
|
20230921,150000,193476240,4690,4690,4690,4690,0
|
|
20230921,145900,193476240,4690,4690,4690,4690,9
|
|
20230921,145800,193434030,4690,4690,4690,4690,2
|
|
20230921,145700,193424650,4690,4690,4690,4690,0
|
|
20230921,145600,193424650,4690,4690,4690,4690,10
|
|
20230921,145500,193377750,4690,4690,4690,4690,2
|
|
20230921,145400,193368370,4660,4690,4690,4660,109
|
|
20230921,145300,192859865,4685,4685,4685,4685,200
|
|
20230921,145200,191922865,4685,4685,4685,4685,2
|
|
20230921,145100,191913495,4685,4685,4685,4685,9
|
|
20230921,145000,191871330,4685,4685,4685,4685,0
|
|
20230921,144900,191871330,4685,4685,4685,4685,2
|
|
20230921,144800,191861960,4690,4690,4690,4690,29
|
|
20230921,144700,191725950,4690,4690,4690,4690,2
|
|
20230921,144600,191716570,4690,4690,4690,4690,0
|
|
20230921,144500,191716570,4690,4690,4690,4690,34
|
|
20230921,144400,191557110,4690,4690,4690,4690,2
|
|
20230921,144300,191547730,4685,4685,4685,4685,225
|
|
20230921,144200,190493605,4685,4685,4685,4685,9
|
|
20230921,144100,190451440,4685,4685,4685,4685,2
|
|
20230921,144000,190442070,4685,4685,4685,4685,0
|
|
20230921,143900,190442070,4685,4680,4685,4680,9
|
|
20230921,143800,190399940,4680,4680,4680,4680,2
|
|
20230921,143700,190390580,4680,4680,4680,4680,2
|
|
20230921,143600,190381220,4685,4685,4685,4685,7
|
|
20230921,143500,190348425,4670,4670,4670,4670,2
|
|
20230921,143400,190339085,4670,4670,4670,4665,54
|
|
20230921,143300,190086915,4685,4685,4685,4685,8
|
|
20230921,143200,190049435,4690,4690,4690,4690,2
|
|
20230921,143100,190040055,4690,4690,4690,4690,2
|
|
20230921,143000,190030675,4690,4690,4690,4690,10
|
|
20230921,142900,189983775,4695,4695,4695,4695,0
|
|
20230921,142800,189983775,4695,4695,4695,4695,2
|
|
20230921,142700,189974385,4695,4695,4695,4695,10
|
|
20230921,142600,189927435,4695,4695,4695,4695,0
|
|
20230921,142500,189927435,4695,4695,4695,4695,2
|
|
20230921,142400,189918045,4695,4695,4695,4695,10
|
|
20230921,142300,189871095,4695,4695,4695,4695,2
|
|
20230921,142200,189861705,4690,4690,4690,4690,45
|
|
20230921,142100,189650655,4690,4690,4690,4690,3
|
|
20230921,142000,189636585,4685,4685,4685,4685,127
|
|
20230921,141900,189041590,4670,4685,4685,4670,42
|
|
20230921,141800,188844850,4685,4685,4685,4685,92
|
|
20230921,141700,188413830,4685,4685,4685,4685,2
|
|
20230921,141600,188404460,4685,4685,4685,4685,10
|
|
20230921,141500,188357610,4685,4685,4685,4685,8
|
|
20230921,141400,188320130,4685,4685,4685,4685,2
|
|
20230921,141300,188310760,4685,4685,4685,4685,10
|
|
20230921,141200,188263910,4685,4685,4685,4685,0
|
|
20230921,141100,188263910,4685,4685,4685,4685,2
|
|
20230921,141000,188254540,4685,4685,4685,4685,10
|
|
20230921,140900,188207690,4675,4685,4685,4670,105
|
|
20230921,140800,187716890,4675,4675,4675,4675,0
|
|
20230921,140700,187716890,4675,4685,4685,4675,29
|
|
20230921,140600,187581215,4675,4675,4675,4675,20
|
|
20230921,140500,187487715,4685,4685,4685,4685,0
|
|
20230921,140400,187487715,4685,4685,4685,4685,10
|
|
20230921,140300,187440865,4685,4685,4685,4685,2
|
|
20230921,140200,187431495,4685,4685,4685,4685,2
|
|
20230921,140100,187422125,4685,4685,4685,4685,8
|
|
20230921,140000,187384645,4685,4685,4685,4685,17
|
|
20230921,135900,187305000,4685,4685,4685,4685,2
|
|
20230921,135800,187295630,4685,4685,4685,4685,8
|
|
20230921,135700,187258150,4685,4685,4685,4685,41
|
|
20230921,135600,187066065,4685,4685,4685,4685,2
|
|
20230921,135500,187056695,4685,4685,4685,4685,8
|
|
20230921,135400,187019215,4685,4685,4685,4685,2
|
|
20230921,135300,187009845,4685,4685,4685,4685,2
|
|
20230921,135200,187000475,4685,4680,4685,4680,30
|
|
20230921,135100,186860020,4680,4680,4680,4680,0
|
|
20230921,135000,186860020,4680,4680,4680,4680,2
|
|
20230921,134900,186850660,4680,4680,4680,4680,10
|
|
20230921,134800,186803860,4675,4675,4675,4675,0
|
|
20230921,134700,186803860,4675,4675,4675,4675,1
|
|
20230921,134600,186799185,4675,4680,4680,4675,11
|
|
20230921,134500,186747710,4680,4680,4680,4680,2
|
|
20230921,134400,186738350,4680,4680,4680,4680,0
|
|
20230921,134300,186738350,4680,4675,4680,4675,31
|
|
20230921,134200,186593375,4680,4680,4680,4680,25
|
|
20230921,134100,186476375,4680,4680,4680,4680,0
|
|
20230921,134000,186476375,4680,4680,4680,4680,11
|
|
20230921,133900,186424895,4680,4680,4680,4680,3
|
|
20230921,133800,186410855,4680,4680,4680,4680,3
|
|
20230921,133700,186396815,4680,4680,4680,4680,8
|
|
20230921,133600,186359375,4680,4680,4680,4680,3
|
|
20230921,133500,186345335,4675,4675,4675,4675,0
|
|
20230921,133400,186345335,4675,4675,4675,4675,1
|
|
20230921,133300,186340660,4680,4680,4680,4680,0
|
|
20230921,133200,186340660,4680,4680,4680,4680,0
|
|
20230921,133100,186340660,4680,4680,4680,4680,0
|
|
20230921,133000,186340660,4680,4680,4680,4680,0
|
|
20230921,132900,186340660,4680,4680,4680,4680,0
|
|
20230921,132800,186340660,4680,4680,4680,4680,0
|
|
20230921,132700,186340660,4680,4680,4680,4680,20
|
|
20230921,132600,186247060,4660,4660,4660,4660,42
|
|
20230921,132500,186051340,4660,4670,4670,4660,258
|
|
20230921,132400,184848490,4685,4685,4685,4685,0
|
|
20230921,132300,184848490,4685,4685,4685,4685,0
|
|
20230921,132200,184848490,4685,4685,4685,4685,0
|
|
20230921,132100,184848490,4685,4685,4685,4685,0
|
|
20230921,132000,184848490,4685,4685,4685,4685,0
|
|
20230921,131900,184848490,4685,4685,4685,4685,0
|
|
20230921,131800,184848490,4685,4685,4685,4685,0
|
|
20230921,131700,184848490,4685,4685,4685,4685,0
|
|
20230921,131600,184848490,4685,4685,4685,4685,0
|
|
20230921,131500,184848490,4685,4685,4685,4685,0
|
|
20230921,131400,184848490,4685,4665,4685,4665,61
|
|
20230921,131300,184563420,4645,4645,4645,4645,0
|
|
20230921,131200,184563420,4645,4645,4645,4645,0
|
|
20230921,131100,184563420,4645,4650,4650,4645,182
|
|
20230921,131000,183717695,4665,4665,4665,4665,0
|
|
20230921,130900,183717695,4665,4665,4665,4665,23
|
|
20230921,130800,183610400,4660,4660,4660,4660,0
|
|
20230921,130700,183610400,4660,4660,4660,4660,0
|
|
20230921,130600,183610400,4660,4660,4660,4660,0
|
|
20230921,130500,183610400,4660,4660,4660,4660,0
|
|
20230921,130400,183610400,4660,4660,4660,4660,182
|
|
20230921,130300,182762280,4660,4660,4660,4660,0
|
|
20230921,130200,182762280,4660,4660,4660,4660,0
|
|
20230921,130100,182762280,4660,4660,4660,4660,0
|
|
20230921,130000,182762280,4660,4660,4660,4660,0
|
|
20230921,125900,182762280,4660,4660,4660,4660,0
|
|
20230921,125800,182762280,4660,4660,4660,4660,0
|
|
20230921,125700,182762280,4660,4660,4660,4660,0
|
|
20230921,125600,182762280,4660,4660,4660,4660,0
|
|
20230921,125500,182762280,4660,4660,4660,4660,0
|
|
20230921,125400,182762280,4660,4650,4660,4640,1600
|
|
20230921,125300,175318990,4660,4660,4660,4660,1
|
|
20230921,125200,175314330,4655,4655,4655,4655,0
|
|
20230921,125100,175314330,4655,4655,4655,4655,82
|
|
20230921,125000,174932620,4655,4650,4655,4650,228
|
|
20230921,124900,173871670,4655,4655,4655,4655,1
|
|
20230921,124800,173867015,4650,4650,4650,4650,0
|
|
20230921,124700,173867015,4650,4650,4650,4650,0
|
|
20230921,124600,173867015,4650,4650,4650,4650,6
|
|
20230921,124500,173839115,4655,4655,4655,4655,0
|
|
20230921,124400,173839115,4655,4655,4655,4655,0
|
|
20230921,124300,173839115,4655,4655,4655,4655,1
|
|
20230921,124200,173834460,4640,4655,4660,4640,58
|
|
20230921,124100,173564250,4660,4655,4660,4655,2
|
|
20230921,124000,173554935,4625,4625,4625,4625,0
|
|
20230921,123900,173554935,4625,4625,4625,4625,0
|
|
20230921,123800,173554935,4625,4625,4625,4625,0
|
|
20230921,123700,173554935,4625,4625,4625,4625,0
|
|
20230921,123600,173554935,4625,4625,4625,4625,0
|
|
20230921,123500,173554935,4625,4625,4625,4625,0
|
|
20230921,123400,173554935,4625,4625,4625,4625,0
|
|
20230921,123300,173554935,4625,4625,4625,4625,0
|
|
20230921,123200,173554935,4625,4660,4660,4625,759
|
|
20230921,123100,170030270,4660,4660,4660,4660,0
|
|
20230921,123000,170030270,4660,4660,4660,4660,0
|
|
20230921,122900,170030270,4660,4660,4660,4660,311
|
|
20230921,122800,168581010,4660,4660,4660,4660,2
|
|
20230921,122700,168571690,4655,4655,4655,4655,0
|
|
20230921,122600,168571690,4655,4655,4655,4655,0
|
|
20230921,122500,168571690,4655,4655,4655,4655,0
|
|
20230921,122400,168571690,4655,4655,4655,4655,26
|
|
20230921,122300,168450660,4660,4660,4660,4660,0
|
|
20230921,122200,168450660,4660,4660,4660,4660,0
|
|
20230921,122100,168450660,4660,4660,4660,4660,0
|
|
20230921,122000,168450660,4660,4660,4660,4660,0
|
|
20230921,121900,168450660,4660,4660,4660,4660,0
|
|
20230921,121800,168450660,4660,4660,4660,4660,0
|
|
20230921,121700,168450660,4660,4660,4660,4660,0
|
|
20230921,121600,168450660,4660,4660,4660,4660,0
|
|
20230921,121500,168450660,4660,4660,4660,4660,0
|
|
20230921,121400,168450660,4660,4650,4660,4650,2
|
|
20230921,121300,168441350,4660,4660,4660,4660,0
|
|
20230921,121200,168441350,4660,4660,4660,4660,187
|
|
20230921,121100,167569930,4660,4655,4660,4630,1041
|
|
20230921,121000,162729535,4635,4635,4635,4635,0
|
|
20230921,120900,162729535,4635,4645,4645,4635,501
|
|
20230921,120800,160407045,4645,4645,4645,4645,0
|
|
20230921,120700,160407045,4645,4645,4645,4645,19
|
|
20230921,120600,160318790,4645,4635,4675,4610,4037
|
|
20230921,120500,141683745,4635,4635,4635,4635,75
|
|
20230921,120400,141336120,4630,4660,4660,4630,1401
|
|
20230921,120300,134846670,4700,4665,4700,4650,1007
|
|
20230921,120200,130156795,4665,4670,4670,4665,400
|
|
20230921,120100,128290100,4670,4670,4670,4670,0
|
|
20230921,120000,128290100,4670,4680,4680,4670,1700
|
|
20230921,115900,120345550,4680,4695,4700,4680,812
|
|
20230921,115800,116542455,4700,4700,4700,4700,0
|
|
20230921,115700,116542455,4700,4700,4700,4700,0
|
|
20230921,115600,116542455,4700,4700,4700,4700,0
|
|
20230921,115500,116542455,4700,4700,4700,4700,1745
|
|
20230921,115400,108340955,4700,4705,4705,4700,500
|
|
20230921,115300,105990735,4720,4720,4720,4720,0
|
|
20230921,115200,105990735,4720,4720,4720,4720,0
|
|
20230921,115100,105990735,4720,4720,4720,4720,0
|
|
20230921,115000,105990735,4720,4720,4720,4720,0
|
|
20230921,114900,105990735,4720,4720,4720,4720,0
|
|
20230921,114800,105990735,4720,4720,4720,4720,0
|
|
20230921,114700,105990735,4720,4720,4720,4720,0
|
|
20230921,114600,105990735,4720,4720,4720,4720,39
|
|
20230921,114500,105806655,4705,4705,4705,4705,0
|
|
20230921,114400,105806655,4705,4705,4705,4705,20
|
|
20230921,114300,105712555,4720,4720,4720,4720,0
|
|
20230921,114200,105712555,4720,4720,4720,4720,0
|
|
20230921,114100,105712555,4720,4720,4720,4720,0
|
|
20230921,114000,105712555,4720,4720,4720,4720,0
|
|
20230921,113900,105712555,4720,4720,4720,4720,0
|
|
20230921,113800,105712555,4720,4720,4720,4720,0
|
|
20230921,113700,105712555,4720,4720,4720,4720,0
|
|
20230921,113600,105712555,4720,4720,4720,4720,40
|
|
20230921,113500,105523755,4705,4705,4705,4705,0
|
|
20230921,113400,105523755,4705,4705,4705,4705,0
|
|
20230921,113300,105523755,4705,4705,4705,4705,0
|
|
20230921,113200,105523755,4705,4705,4705,4705,0
|
|
20230921,113100,105523755,4705,4705,4705,4705,0
|
|
20230921,113000,105523755,4705,4705,4705,4705,10
|
|
20230921,112900,105476705,4700,4700,4700,4700,0
|
|
20230921,112800,105476705,4700,4700,4700,4700,0
|
|
20230921,112700,105476705,4700,4700,4700,4700,0
|
|
20230921,112600,105476705,4700,4700,4700,4700,38
|
|
20230921,112500,105298105,4700,4700,4700,4700,0
|
|
20230921,112400,105298105,4700,4710,4710,4700,1201
|
|
20230921,112300,99648475,4710,4710,4710,4710,1
|
|
20230921,112200,99643765,4725,4725,4725,4725,0
|
|
20230921,112100,99643765,4725,4725,4725,4725,0
|
|
20230921,112000,99643765,4725,4725,4725,4725,2
|
|
20230921,111900,99634315,4725,4725,4725,4725,0
|
|
20230921,111800,99634315,4725,4725,4725,4725,41
|
|
20230921,111700,99440590,4725,4725,4725,4725,0
|
|
20230921,111600,99440590,4725,4725,4725,4725,0
|
|
20230921,111500,99440590,4725,4725,4725,4725,0
|
|
20230921,111400,99440590,4725,4725,4725,4725,0
|
|
20230921,111300,99440590,4725,4725,4725,4725,0
|
|
20230921,111200,99440590,4725,4725,4725,4725,0
|
|
20230921,111100,99440590,4725,4725,4725,4725,0
|
|
20230921,111000,99440590,4725,4725,4725,4725,0
|
|
20230921,110900,99440590,4725,4725,4725,4725,0
|
|
20230921,110800,99440590,4725,4725,4725,4725,0
|
|
20230921,110700,99440590,4725,4725,4725,4725,0
|
|
20230921,110600,99440590,4725,4725,4725,4725,0
|
|
20230921,110500,99440590,4725,4725,4725,4725,0
|
|
20230921,110400,99440590,4725,4725,4725,4725,0
|
|
20230921,110300,99440590,4725,4725,4725,4725,0
|
|
20230921,110200,99440590,4725,4725,4725,4725,8
|
|
20230921,110100,99402790,4725,4725,4725,4725,0
|
|
20230921,110000,99402790,4725,4725,4725,4725,0
|
|
20230921,105900,99402790,4725,4725,4725,4725,0
|
|
20230921,105800,99402790,4725,4725,4725,4725,0
|
|
20230921,105700,99402790,4725,4725,4725,4725,0
|
|
20230921,105600,99402790,4725,4725,4725,4725,1
|
|
20230921,105500,99398065,4730,4730,4730,4730,0
|
|
20230921,105400,99398065,4730,4730,4730,4730,135
|
|
20230921,105300,98759515,4705,4705,4705,4705,1618
|
|
20230921,105200,91146825,4710,4710,4710,4710,0
|
|
20230921,105100,91146825,4710,4710,4710,4710,750
|
|
20230921,105000,87614325,4715,4715,4715,4715,0
|
|
20230921,104900,87614325,4715,4715,4715,4715,0
|
|
20230921,104800,87614325,4715,4715,4715,4715,0
|
|
20230921,104700,87614325,4715,4715,4715,4715,115
|
|
20230921,104600,87072100,4710,4710,4710,4710,0
|
|
20230921,104500,87072100,4710,4710,4710,4710,0
|
|
20230921,104400,87072100,4710,4710,4710,4710,0
|
|
20230921,104300,87072100,4710,4710,4710,4710,0
|
|
20230921,104200,87072100,4710,4710,4710,4710,0
|
|
20230921,104100,87072100,4710,4710,4710,4710,1
|
|
20230921,104000,87067390,4735,4735,4735,4735,0
|
|
20230921,103900,87067390,4735,4715,4735,4710,23
|
|
20230921,103800,86958935,4720,4720,4720,4720,0
|
|
20230921,103700,86958935,4720,4720,4720,4720,0
|
|
20230921,103600,86958935,4720,4720,4720,4720,0
|
|
20230921,103500,86958935,4720,4720,4720,4720,0
|
|
20230921,103400,86958935,4720,4720,4720,4720,1
|
|
20230921,103300,86954215,4720,4720,4720,4720,0
|
|
20230921,103200,86954215,4720,4720,4720,4720,0
|
|
20230921,103100,86954215,4720,4720,4720,4720,79
|
|
20230921,103000,86581335,4720,4720,4720,4720,1
|
|
20230921,102900,86576615,4730,4730,4730,4730,0
|
|
20230921,102800,86576615,4730,4730,4730,4730,0
|
|
20230921,102700,86576615,4730,4730,4730,4730,0
|
|
20230921,102600,86576615,4730,4730,4730,4730,0
|
|
20230921,102500,86576615,4730,4730,4730,4730,1
|
|
20230921,102400,86571885,4705,4705,4705,4705,320
|
|
20230921,102300,85066285,4710,4710,4710,4710,86
|
|
20230921,102200,84661225,4710,4710,4710,4710,20
|
|
20230921,102100,84567025,4720,4720,4720,4720,0
|
|
20230921,102000,84567025,4720,4720,4720,4720,0
|
|
20230921,101900,84567025,4720,4720,4720,4720,0
|
|
20230921,101800,84567025,4720,4720,4720,4720,222
|
|
20230921,101700,83519185,4720,4720,4720,4720,69
|
|
20230921,101600,83193505,4725,4725,4725,4725,129
|
|
20230921,101500,82583980,4730,4730,4730,4730,23
|
|
20230921,101400,82475190,4735,4735,4735,4735,0
|
|
20230921,101300,82475190,4735,4735,4735,4735,0
|
|
20230921,101200,82475190,4735,4735,4735,4735,0
|
|
20230921,101100,82475190,4735,4720,4735,4720,5
|
|
20230921,101000,82451530,4705,4705,4705,4705,7
|
|
20230921,100900,82418595,4710,4735,4735,4710,1488
|
|
20230921,100800,75402065,4740,4740,4740,4740,0
|
|
20230921,100700,75402065,4740,4740,4740,4740,0
|
|
20230921,100600,75402065,4740,4740,4740,4740,0
|
|
20230921,100500,75402065,4740,4740,4740,4740,0
|
|
20230921,100400,75402065,4740,4740,4740,4740,0
|
|
20230921,100300,75402065,4740,4740,4740,4740,0
|
|
20230921,100200,75402065,4740,4735,4740,4735,30
|
|
20230921,100100,75259885,4740,4740,4740,4740,0
|
|
20230921,100000,75259885,4740,4740,4740,4740,0
|
|
20230921,095900,75259885,4740,4740,4740,4740,0
|
|
20230921,095800,75259885,4740,4735,4740,4735,124
|
|
20230921,095700,74672310,4730,4730,4730,4730,0
|
|
20230921,095600,74672310,4730,4730,4730,4730,0
|
|
20230921,095500,74672310,4730,4730,4730,4730,0
|
|
20230921,095400,74672310,4730,4730,4730,4730,0
|
|
20230921,095300,74672310,4730,4730,4730,4730,0
|
|
20230921,095200,74672310,4730,4730,4730,4730,1
|
|
20230921,095100,74667580,4730,4730,4730,4730,0
|
|
20230921,095000,74667580,4730,4730,4730,4730,0
|
|
20230921,094900,74667580,4730,4730,4730,4730,124
|
|
20230921,094800,74081060,4730,4730,4730,4730,10
|
|
20230921,094700,74033760,4730,4730,4730,4730,1
|
|
20230921,094600,74029030,4730,4730,4730,4730,9
|
|
20230921,094500,73986460,4715,4715,4715,4715,0
|
|
20230921,094400,73986460,4715,4715,4715,4715,0
|
|
20230921,094300,73986460,4715,4715,4715,4715,0
|
|
20230921,094200,73986460,4715,4720,4720,4715,151
|
|
20230921,094100,73274330,4725,4725,4725,4725,282
|
|
20230921,094000,71941880,4725,4725,4725,4725,9
|
|
20230921,093900,71899355,4725,4730,4730,4725,100
|
|
20230921,093800,71426695,4740,4740,4740,4740,225
|
|
20230921,093700,70360195,4740,4730,4740,4730,427
|
|
20230921,093600,68338825,4725,4725,4725,4725,0
|
|
20230921,093500,68338825,4725,4730,4730,4725,2
|
|
20230921,093400,68329370,4730,4730,4730,4730,0
|
|
20230921,093300,68329370,4730,4730,4730,4730,30
|
|
20230921,093200,68187470,4730,4730,4730,4730,1
|
|
20230921,093100,68182740,4725,4725,4725,4725,1
|
|
20230921,093000,68178015,4725,4725,4725,4725,34
|
|
20230921,092900,68017365,4725,4725,4725,4720,165
|
|
20230921,092800,67237745,4730,4725,4735,4725,472
|
|
20230921,092700,65005910,4725,4780,4780,4605,8117
|
|
20230921,092600,26807495,4780,4780,4780,4780,0
|
|
20230921,092500,26807495,4780,4780,4780,4780,7
|
|
20230921,092400,26774035,4780,4780,4780,4780,0
|
|
20230921,092300,26774035,4780,4780,4780,4780,0
|
|
20230921,092200,26774035,4780,4780,4780,4780,1
|
|
20230921,092100,26769255,4780,4780,4780,4780,1
|
|
20230921,092000,26764475,4775,4770,4775,4770,156
|
|
20230921,091900,26019630,4770,4770,4770,4770,0
|
|
20230921,091800,26019630,4770,4765,4770,4765,4
|
|
20230921,091700,26000560,4785,4800,4815,4730,2747
|
|
20230921,091600,12929230,4800,4800,4800,4800,0
|
|
20230921,091500,12929230,4800,4800,4800,4800,0
|
|
20230921,091400,12929230,4800,4800,4800,4800,93
|
|
20230921,091300,12482830,4800,4800,4800,4800,10
|
|
20230921,091200,12434830,4800,4800,4800,4800,9
|
|
20230921,091100,12391630,4770,4770,4770,4770,0
|
|
20230921,091000,12391630,4770,4770,4770,4770,0
|
|
20230921,090900,12391630,4770,4770,4770,4770,180
|
|
20230921,090800,11533030,4795,4795,4795,4795,108
|
|
20230921,090700,11015170,4795,4795,4795,4795,42
|
|
20230921,090600,10813780,4765,4765,4765,4765,0
|
|
20230921,090500,10813780,4765,4770,4770,4765,1796
|
|
20230921,090400,2247560,4765,4765,4765,4765,0
|
|
20230921,090300,2247560,4765,4765,4765,4765,0
|
|
20230921,090200,2247560,4765,4765,4765,4765,0
|
|
20230921,090100,2247560,4765,4795,4795,4765,2
|
|
20230921,090000,2238000,4765,4795,4795,4765,468
|