637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193400,122785480,4550,4550,4550,4550,1912
|
|
20230907,193300,122785480,4550,4550,4550,4550,0
|
|
20230907,193200,122785480,4550,4550,4550,4550,0
|
|
20230907,193100,122785480,4550,4550,4550,4550,0
|
|
20230907,193000,122785480,4550,4550,4550,4550,0
|
|
20230907,192900,122785480,4550,4550,4550,4550,0
|
|
20230907,192800,122785480,4550,4550,4550,4550,0
|
|
20230907,192700,122785480,4550,4550,4550,4550,0
|
|
20230907,192600,122785480,4550,4550,4550,4550,0
|
|
20230907,192500,122785480,4550,4550,4550,4550,0
|
|
20230907,192400,122785480,4550,4550,4550,4550,0
|
|
20230907,192300,122785480,4550,4550,4550,4550,0
|
|
20230907,192200,122785480,4550,4550,4550,4550,0
|
|
20230907,192100,122785480,4550,4550,4550,4550,0
|
|
20230907,192000,122785480,4550,4550,4550,4550,0
|
|
20230907,191900,122785480,4550,4550,4550,4550,0
|
|
20230907,191800,122785480,4550,4550,4550,4550,0
|
|
20230907,191700,122785480,4550,4550,4550,4550,0
|
|
20230907,191600,122785480,4550,4550,4550,4550,0
|
|
20230907,191500,122785480,4550,4550,4550,4550,0
|
|
20230907,191400,122785480,4550,4550,4550,4550,0
|
|
20230907,191300,122785480,4550,4550,4550,4550,0
|
|
20230907,191200,122785480,4550,4550,4550,4550,0
|
|
20230907,191100,122785480,4550,4550,4550,4550,0
|
|
20230907,191000,122785480,4550,4550,4550,4550,0
|
|
20230907,190900,122785480,4550,4550,4550,4550,0
|
|
20230907,190800,122785480,4550,4550,4550,4550,0
|
|
20230907,190700,122785480,4550,4550,4550,4550,0
|
|
20230907,190600,122785480,4550,4550,4550,4550,0
|
|
20230907,190500,122785480,4550,4550,4550,4550,0
|
|
20230907,190400,122785480,4550,4550,4550,4550,1912
|
|
20230907,190300,122785480,4550,4550,4550,4550,0
|
|
20230907,190200,122785480,4550,4550,4550,4550,0
|
|
20230907,190100,122785480,4550,4550,4550,4550,0
|
|
20230907,190000,122785480,4550,4550,4550,4550,0
|
|
20230907,185900,122785480,4550,4550,4550,4550,0
|
|
20230907,185800,122785480,4550,4550,4550,4550,0
|
|
20230907,185700,122785480,4550,4550,4550,4550,0
|
|
20230907,185600,122785480,4550,4550,4550,4550,0
|
|
20230907,185500,122785480,4550,4550,4550,4550,0
|
|
20230907,185400,122785480,4550,4550,4550,4550,0
|
|
20230907,185300,122785480,4550,4550,4550,4550,0
|
|
20230907,185200,122785480,4550,4550,4550,4550,0
|
|
20230907,185100,122785480,4550,4550,4550,4550,0
|
|
20230907,185000,122785480,4550,4550,4550,4550,0
|
|
20230907,184900,122785480,4550,4550,4550,4550,0
|
|
20230907,184800,122785480,4550,4550,4550,4550,0
|
|
20230907,184700,122785480,4550,4550,4550,4550,0
|
|
20230907,184600,122785480,4550,4550,4550,4550,0
|
|
20230907,184500,122785480,4550,4550,4550,4550,0
|
|
20230907,184400,122785480,4550,4550,4550,4550,0
|
|
20230907,184300,122785480,4550,4550,4550,4550,0
|
|
20230907,184200,122785480,4550,4550,4550,4550,0
|
|
20230907,184100,122785480,4550,4550,4550,4550,0
|
|
20230907,184000,122785480,4550,4550,4550,4550,0
|
|
20230907,183900,122785480,4550,4550,4550,4550,0
|
|
20230907,183800,122785480,4550,4550,4550,4550,0
|
|
20230907,183700,122785480,4550,4550,4550,4550,0
|
|
20230907,183600,122785480,4550,4550,4550,4550,0
|
|
20230907,183500,122785480,4550,4550,4550,4550,0
|
|
20230907,183400,122785480,4550,4550,4550,4550,1912
|
|
20230907,183300,122785480,4550,4550,4550,4550,0
|
|
20230907,183200,122785480,4550,4550,4550,4550,0
|
|
20230907,183100,122785480,4550,4550,4550,4550,0
|
|
20230907,183000,122785480,4550,4550,4550,4550,0
|
|
20230907,182900,122785480,4550,4550,4550,4550,0
|
|
20230907,182800,122785480,4550,4550,4550,4550,0
|
|
20230907,182700,122785480,4550,4550,4550,4550,0
|
|
20230907,182600,122785480,4550,4550,4550,4550,0
|
|
20230907,182500,122785480,4550,4550,4550,4550,0
|
|
20230907,182400,122785480,4550,4550,4550,4550,0
|
|
20230907,182300,122785480,4550,4550,4550,4550,0
|
|
20230907,182200,122785480,4550,4550,4550,4550,0
|
|
20230907,182100,122785480,4550,4550,4550,4550,0
|
|
20230907,182000,122785480,4550,4550,4550,4550,0
|
|
20230907,181900,122785480,4550,4550,4550,4550,0
|
|
20230907,181800,122785480,4550,4550,4550,4550,0
|
|
20230907,181700,122785480,4550,4550,4550,4550,0
|
|
20230907,181600,122785480,4550,4550,4550,4550,0
|
|
20230907,181500,122785480,4550,4550,4550,4550,0
|
|
20230907,181400,122785480,4550,4550,4550,4550,0
|
|
20230907,181300,122785480,4550,4550,4550,4550,0
|
|
20230907,181200,122785480,4550,4550,4550,4550,0
|
|
20230907,181100,122785480,4550,4550,4550,4550,0
|
|
20230907,181000,122785480,4550,4550,4550,4550,0
|
|
20230907,180900,122785480,4550,4550,4550,4550,0
|
|
20230907,180800,122785480,4550,4550,4550,4550,0
|
|
20230907,180700,122785480,4550,4550,4550,4550,0
|
|
20230907,180600,122785480,4550,4550,4550,4550,0
|
|
20230907,180500,122785480,4550,4550,4550,4550,0
|
|
20230907,180400,122785480,4550,4550,4550,4550,1912
|
|
20230907,180300,122785480,4550,4550,4550,4550,0
|
|
20230907,180200,122785480,4550,4550,4550,4550,0
|
|
20230907,180100,122785480,4550,4550,4550,4550,0
|
|
20230907,180000,122785480,4550,4550,4550,4550,0
|
|
20230907,175900,122785480,4550,4550,4550,4550,0
|
|
20230907,175800,122785480,4550,4550,4550,4550,0
|
|
20230907,175700,122785480,4550,4550,4550,4550,0
|
|
20230907,175600,122785480,4550,4550,4550,4550,0
|
|
20230907,175500,122785480,4550,4550,4550,4550,0
|
|
20230907,175400,122785480,4550,4550,4550,4550,0
|
|
20230907,175300,122785480,4550,4550,4550,4550,0
|
|
20230907,175200,122785480,4550,4550,4550,4550,0
|
|
20230907,175100,122785480,4550,4550,4550,4550,0
|
|
20230907,175000,122785480,4550,4550,4550,4550,0
|
|
20230907,174900,122785480,4550,4550,4550,4550,0
|
|
20230907,174800,122785480,4550,4550,4550,4550,0
|
|
20230907,174700,122785480,4550,4550,4550,4550,0
|
|
20230907,174600,122785480,4550,4550,4550,4550,0
|
|
20230907,174500,122785480,4550,4550,4550,4550,0
|
|
20230907,174400,122785480,4550,4550,4550,4550,0
|
|
20230907,174300,122785480,4550,4550,4550,4550,0
|
|
20230907,174200,122785480,4550,4550,4550,4550,0
|
|
20230907,174100,122785480,4550,4550,4550,4550,0
|
|
20230907,174000,122785480,4550,4550,4550,4550,0
|
|
20230907,173900,122785480,4550,4550,4550,4550,0
|
|
20230907,173800,122785480,4550,4550,4550,4550,0
|
|
20230907,173700,122785480,4550,4550,4550,4550,0
|
|
20230907,173600,122785480,4550,4550,4550,4550,0
|
|
20230907,173500,122785480,4550,4550,4550,4550,0
|
|
20230907,173400,122785480,4550,4550,4550,4550,1912
|
|
20230907,173300,122785480,4550,4550,4550,4550,0
|
|
20230907,173200,122785480,4550,4550,4550,4550,0
|
|
20230907,173100,122785480,4550,4550,4550,4550,0
|
|
20230907,173000,122785480,4550,4550,4550,4550,0
|
|
20230907,172900,122785480,4550,4550,4550,4550,0
|
|
20230907,172800,122785480,4550,4550,4550,4550,0
|
|
20230907,172700,122785480,4550,4550,4550,4550,0
|
|
20230907,172600,122785480,4550,4550,4550,4550,0
|
|
20230907,172500,122785480,4550,4550,4550,4550,0
|
|
20230907,172400,122785480,4550,4550,4550,4550,0
|
|
20230907,172300,122785480,4550,4550,4550,4550,0
|
|
20230907,172200,122785480,4550,4550,4550,4550,0
|
|
20230907,172100,122785480,4550,4550,4550,4550,0
|
|
20230907,172000,122785480,4550,4550,4550,4550,0
|
|
20230907,171900,122785480,4550,4550,4550,4550,0
|
|
20230907,171800,122785480,4550,4550,4550,4550,0
|
|
20230907,171700,122785480,4550,4550,4550,4550,0
|
|
20230907,171600,122785480,4550,4550,4550,4550,0
|
|
20230907,171500,122785480,4550,4550,4550,4550,0
|
|
20230907,171400,122785480,4550,4550,4550,4550,0
|
|
20230907,171300,122785480,4550,4550,4550,4550,0
|
|
20230907,171200,122785480,4550,4550,4550,4550,0
|
|
20230907,171100,122785480,4550,4550,4550,4550,0
|
|
20230907,171000,122785480,4550,4550,4550,4550,0
|
|
20230907,170900,122785480,4550,4550,4550,4550,0
|
|
20230907,170800,122785480,4550,4550,4550,4550,0
|
|
20230907,170700,122785480,4550,4550,4550,4550,0
|
|
20230907,170600,122785480,4550,4550,4550,4550,0
|
|
20230907,170500,122785480,4550,4550,4550,4550,0
|
|
20230907,170400,122785480,4550,4550,4550,4550,1912
|
|
20230907,170300,122785480,4550,4550,4550,4550,0
|
|
20230907,170200,122785480,4550,4550,4550,4550,0
|
|
20230907,170100,122785480,4550,4550,4550,4550,0
|
|
20230907,170000,122785480,4550,4550,4550,4550,0
|
|
20230907,165900,122785480,4550,4550,4550,4550,0
|
|
20230907,165800,122785480,4550,4550,4550,4550,0
|
|
20230907,165700,122785480,4550,4550,4550,4550,0
|
|
20230907,165600,122785480,4550,4550,4550,4550,0
|
|
20230907,165500,122785480,4550,4550,4550,4550,0
|
|
20230907,165400,122785480,4550,4550,4550,4550,0
|
|
20230907,165300,122785480,4550,4550,4550,4550,0
|
|
20230907,165200,122785480,4550,4550,4550,4550,0
|
|
20230907,165100,122785480,4550,4550,4550,4550,0
|
|
20230907,165000,122785480,4550,4550,4550,4550,0
|
|
20230907,164900,122785480,4550,4550,4550,4550,0
|
|
20230907,164800,122785480,4550,4550,4550,4550,0
|
|
20230907,164700,122785480,4550,4550,4550,4550,0
|
|
20230907,164600,122785480,4550,4550,4550,4550,0
|
|
20230907,164500,122785480,4550,4550,4550,4550,0
|
|
20230907,164400,122785480,4550,4550,4550,4550,0
|
|
20230907,164300,122785480,4550,4550,4550,4550,0
|
|
20230907,164200,122785480,4550,4550,4550,4550,0
|
|
20230907,164100,122785480,4550,4550,4550,4550,0
|
|
20230907,164000,122785480,4550,4550,4550,4550,0
|
|
20230907,163900,122785480,4550,4550,4550,4550,0
|
|
20230907,163800,122785480,4550,4550,4550,4550,0
|
|
20230907,163700,122785480,4550,4550,4550,4550,0
|
|
20230907,163600,122785480,4550,4550,4550,4550,0
|
|
20230907,163500,122785480,4550,4550,4550,4550,0
|
|
20230907,163400,122785480,4550,4550,4550,4550,1912
|
|
20230907,163300,122785480,4550,4550,4550,4550,0
|
|
20230907,163200,122785480,4550,4550,4550,4550,0
|
|
20230907,163100,122785480,4550,4550,4550,4550,0
|
|
20230907,163000,122785480,4550,4550,4550,4550,0
|
|
20230907,162900,122785480,4550,4550,4550,4550,0
|
|
20230907,162800,122785480,4550,4550,4550,4550,0
|
|
20230907,162700,122785480,4550,4550,4550,4550,0
|
|
20230907,162600,122785480,4550,4550,4550,4550,0
|
|
20230907,162500,122785480,4550,4550,4550,4550,0
|
|
20230907,162400,122785480,4550,4550,4550,4550,0
|
|
20230907,162300,122785480,4550,4550,4550,4550,0
|
|
20230907,162200,122785480,4550,4550,4550,4550,0
|
|
20230907,162100,122785480,4550,4550,4550,4550,0
|
|
20230907,162000,122785480,4550,4550,4550,4550,0
|
|
20230907,161900,122785480,4550,4550,4550,4550,0
|
|
20230907,161800,122785480,4550,4550,4550,4550,0
|
|
20230907,161700,122785480,4550,4550,4550,4550,0
|
|
20230907,161600,122785480,4550,4550,4550,4550,0
|
|
20230907,161500,122785480,4550,4550,4550,4550,0
|
|
20230907,161400,122785480,4550,4550,4550,4550,0
|
|
20230907,161300,122785480,4550,4550,4550,4550,0
|
|
20230907,161200,122785480,4550,4550,4550,4550,0
|
|
20230907,161100,122785480,4550,4550,4550,4550,0
|
|
20230907,161000,122785480,4550,4550,4550,4550,0
|
|
20230907,160900,122785480,4550,4550,4550,4550,0
|
|
20230907,160800,122785480,4550,4550,4550,4550,0
|
|
20230907,160700,122785480,4550,4550,4550,4550,0
|
|
20230907,160600,122785480,4550,4550,4550,4550,0
|
|
20230907,160500,122785480,4550,4550,4550,4550,0
|
|
20230907,160400,122785480,4550,4550,4550,4550,1912
|
|
20230907,160300,122785480,4550,4550,4550,4550,0
|
|
20230907,160200,122785480,4550,4550,4550,4550,0
|
|
20230907,160100,122785480,4550,4550,4550,4550,0
|
|
20230907,160000,122785480,4550,4550,4550,4550,0
|
|
20230907,155900,122785480,4550,4550,4550,4550,0
|
|
20230907,155800,122785480,4550,4550,4550,4550,0
|
|
20230907,155700,122785480,4550,4550,4550,4550,0
|
|
20230907,155600,122785480,4550,4550,4550,4550,0
|
|
20230907,155500,122785480,4550,4550,4550,4550,0
|
|
20230907,155400,122785480,4550,4550,4550,4550,0
|
|
20230907,155300,122785480,4550,4550,4550,4550,0
|
|
20230907,155200,122785480,4550,4550,4550,4550,0
|
|
20230907,155100,122785480,4550,4550,4550,4550,0
|
|
20230907,155000,122785480,4550,4550,4550,4550,0
|
|
20230907,154900,122785480,4550,4550,4550,4550,0
|
|
20230907,154800,122785480,4550,4550,4550,4550,0
|
|
20230907,154700,122785480,4550,4550,4550,4550,0
|
|
20230907,154600,122785480,4550,4550,4550,4550,0
|
|
20230907,154500,122785480,4550,4550,4550,4550,0
|
|
20230907,154400,122785480,4550,4550,4550,4550,0
|
|
20230907,154300,122785480,4550,4550,4550,4550,0
|
|
20230907,154200,122785480,4550,4550,4550,4550,0
|
|
20230907,154100,122785480,4550,4550,4550,4550,0
|
|
20230907,154000,122785480,4550,4550,4550,4550,0
|
|
20230907,153900,122785480,4550,4550,4550,4550,0
|
|
20230907,153800,122785480,4550,4550,4550,4550,0
|
|
20230907,153700,122785480,4550,4550,4550,4550,0
|
|
20230907,153600,122785480,4550,4550,4550,4550,0
|
|
20230907,153500,122785480,4550,4550,4550,4550,0
|
|
20230907,153400,122785480,4550,4550,4550,4550,1912
|
|
20230907,153300,122785480,4550,4550,4550,4550,0
|
|
20230907,153200,122785480,4550,4550,4550,4550,0
|
|
20230907,153100,122785480,4550,4550,4550,4550,0
|
|
20230907,153000,122785480,4550,4550,4550,4550,1912
|
|
20230907,152900,114085880,4530,4530,4530,4530,0
|
|
20230907,152800,114085880,4530,4530,4530,4530,0
|
|
20230907,152700,114085880,4530,4530,4530,4530,0
|
|
20230907,152600,114085880,4530,4530,4530,4530,0
|
|
20230907,152500,114085880,4530,4530,4530,4530,0
|
|
20230907,152400,114085880,4530,4530,4530,4530,0
|
|
20230907,152300,114085880,4530,4530,4530,4530,0
|
|
20230907,152200,114085880,4530,4530,4530,4530,0
|
|
20230907,152100,114085880,4530,4530,4530,4530,0
|
|
20230907,152000,114085880,4530,4530,4530,4530,0
|
|
20230907,151900,114085880,4530,4530,4530,4530,0
|
|
20230907,151800,114085880,4530,4530,4530,4530,0
|
|
20230907,151700,114085880,4530,4530,4530,4530,0
|
|
20230907,151600,114085880,4530,4530,4530,4530,535
|
|
20230907,151500,111662330,4530,4515,4530,4515,190
|
|
20230907,151400,110804015,4510,4510,4530,4510,501
|
|
20230907,151300,108544385,4510,4510,4510,4510,0
|
|
20230907,151200,108544385,4510,4510,4510,4510,0
|
|
20230907,151100,108544385,4510,4510,4510,4510,2
|
|
20230907,151000,108535365,4525,4525,4525,4525,10
|
|
20230907,150900,108490115,4525,4525,4525,4525,16
|
|
20230907,150800,108417715,4525,4525,4525,4525,2
|
|
20230907,150700,108408665,4510,4510,4510,4510,1
|
|
20230907,150600,108404155,4510,4515,4515,4510,620
|
|
20230907,150500,105607930,4525,4525,4525,4525,0
|
|
20230907,150400,105607930,4525,4525,4525,4525,0
|
|
20230907,150300,105607930,4525,4525,4525,4525,0
|
|
20230907,150200,105607930,4525,4525,4525,4525,0
|
|
20230907,150100,105607930,4525,4525,4525,4525,0
|
|
20230907,150000,105607930,4525,4525,4525,4525,5
|
|
20230907,145900,105585305,4525,4525,4525,4525,0
|
|
20230907,145800,105585305,4525,4525,4525,4525,15
|
|
20230907,145700,105517430,4510,4510,4510,4510,0
|
|
20230907,145600,105517430,4510,4510,4510,4510,0
|
|
20230907,145500,105517430,4510,4510,4510,4510,0
|
|
20230907,145400,105517430,4510,4510,4510,4510,0
|
|
20230907,145300,105517430,4510,4515,4515,4510,12
|
|
20230907,145200,105463290,4525,4525,4525,4525,0
|
|
20230907,145100,105463290,4525,4525,4525,4525,3
|
|
20230907,145000,105449715,4540,4540,4540,4540,0
|
|
20230907,144900,105449715,4540,4540,4540,4540,0
|
|
20230907,144800,105449715,4540,4540,4540,4540,0
|
|
20230907,144700,105449715,4540,4540,4540,4540,0
|
|
20230907,144600,105449715,4540,4540,4540,4540,0
|
|
20230907,144500,105449715,4540,4540,4540,4540,0
|
|
20230907,144400,105449715,4540,4540,4540,4540,0
|
|
20230907,144300,105449715,4540,4540,4540,4540,13
|
|
20230907,144200,105390695,4510,4510,4510,4510,0
|
|
20230907,144100,105390695,4510,4510,4510,4510,0
|
|
20230907,144000,105390695,4510,4510,4510,4510,0
|
|
20230907,143900,105390695,4510,4510,4510,4510,0
|
|
20230907,143800,105390695,4510,4510,4510,4510,0
|
|
20230907,143700,105390695,4510,4510,4510,4510,0
|
|
20230907,143600,105390695,4510,4510,4510,4510,0
|
|
20230907,143500,105390695,4510,4510,4510,4510,300
|
|
20230907,143400,104037695,4510,4510,4510,4510,0
|
|
20230907,143300,104037695,4510,4510,4510,4510,1
|
|
20230907,143200,104033185,4540,4540,4540,4540,0
|
|
20230907,143100,104033185,4540,4540,4540,4540,0
|
|
20230907,143000,104033185,4540,4540,4540,4540,0
|
|
20230907,142900,104033185,4540,4540,4540,4540,0
|
|
20230907,142800,104033185,4540,4540,4540,4540,40
|
|
20230907,142700,103851585,4540,4540,4540,4540,57
|
|
20230907,142600,103592805,4510,4510,4510,4510,0
|
|
20230907,142500,103592805,4510,4510,4510,4510,0
|
|
20230907,142400,103592805,4510,4510,4510,4510,0
|
|
20230907,142300,103592805,4510,4510,4510,4510,0
|
|
20230907,142200,103592805,4510,4510,4510,4510,0
|
|
20230907,142100,103592805,4510,4510,4510,4510,0
|
|
20230907,142000,103592805,4510,4510,4510,4510,0
|
|
20230907,141900,103592805,4510,4510,4510,4510,0
|
|
20230907,141800,103592805,4510,4510,4510,4510,0
|
|
20230907,141700,103592805,4510,4510,4510,4510,0
|
|
20230907,141600,103592805,4510,4510,4510,4510,0
|
|
20230907,141500,103592805,4510,4510,4510,4510,0
|
|
20230907,141400,103592805,4510,4510,4510,4510,0
|
|
20230907,141300,103592805,4510,4510,4510,4510,0
|
|
20230907,141200,103592805,4510,4510,4510,4510,0
|
|
20230907,141100,103592805,4510,4510,4510,4510,0
|
|
20230907,141000,103592805,4510,4510,4510,4510,1
|
|
20230907,140900,103588295,4510,4510,4510,4510,0
|
|
20230907,140800,103588295,4510,4510,4510,4510,0
|
|
20230907,140700,103588295,4510,4510,4510,4510,0
|
|
20230907,140600,103588295,4510,4510,4510,4510,0
|
|
20230907,140500,103588295,4510,4510,4510,4510,659
|
|
20230907,140400,100616205,4510,4510,4510,4510,0
|
|
20230907,140300,100616205,4510,4510,4510,4510,0
|
|
20230907,140200,100616205,4510,4510,4510,4510,0
|
|
20230907,140100,100616205,4510,4510,4510,4510,0
|
|
20230907,140000,100616205,4510,4510,4510,4510,0
|
|
20230907,135900,100616205,4510,4510,4510,4510,0
|
|
20230907,135800,100616205,4510,4510,4510,4510,0
|
|
20230907,135700,100616205,4510,4510,4510,4510,159
|
|
20230907,135600,99899115,4505,4505,4505,4505,0
|
|
20230907,135500,99899115,4505,4505,4505,4505,5
|
|
20230907,135400,99876590,4500,4500,4500,4500,0
|
|
20230907,135300,99876590,4500,4500,4500,4500,9
|
|
20230907,135200,99836090,4500,4500,4500,4500,0
|
|
20230907,135100,99836090,4500,4500,4500,4500,1731
|
|
20230907,135000,92046590,4505,4520,4520,4505,1971
|
|
20230907,134900,83156695,4520,4520,4520,4520,0
|
|
20230907,134800,83156695,4520,4520,4520,4520,0
|
|
20230907,134700,83156695,4520,4520,4520,4520,0
|
|
20230907,134600,83156695,4520,4525,4525,4520,232
|
|
20230907,134500,82107895,4525,4525,4525,4525,0
|
|
20230907,134400,82107895,4525,4525,4525,4525,0
|
|
20230907,134300,82107895,4525,4525,4525,4525,0
|
|
20230907,134200,82107895,4525,4530,4530,4525,643
|
|
20230907,134100,79196680,4545,4545,4545,4545,0
|
|
20230907,134000,79196680,4545,4545,4545,4545,0
|
|
20230907,133900,79196680,4545,4545,4545,4545,0
|
|
20230907,133800,79196680,4545,4545,4545,4545,0
|
|
20230907,133700,79196680,4545,4545,4545,4545,0
|
|
20230907,133600,79196680,4545,4545,4545,4545,0
|
|
20230907,133500,79196680,4545,4545,4545,4545,0
|
|
20230907,133400,79196680,4545,4545,4545,4545,0
|
|
20230907,133300,79196680,4545,4545,4545,4545,0
|
|
20230907,133200,79196680,4545,4545,4545,4545,0
|
|
20230907,133100,79196680,4545,4545,4545,4545,0
|
|
20230907,133000,79196680,4545,4545,4545,4545,0
|
|
20230907,132900,79196680,4545,4545,4545,4545,0
|
|
20230907,132800,79196680,4545,4545,4545,4545,0
|
|
20230907,132700,79196680,4545,4545,4545,4545,2
|
|
20230907,132600,79187590,4530,4530,4530,4530,0
|
|
20230907,132500,79187590,4530,4530,4530,4530,0
|
|
20230907,132400,79187590,4530,4530,4530,4530,24
|
|
20230907,132300,79078870,4530,4535,4535,4530,932
|
|
20230907,132200,74856860,4545,4545,4545,4545,0
|
|
20230907,132100,74856860,4545,4545,4545,4545,111
|
|
20230907,132000,74352365,4545,4540,4545,4540,200
|
|
20230907,131900,73443625,4540,4540,4540,4540,0
|
|
20230907,131800,73443625,4540,4540,4540,4540,2
|
|
20230907,131700,73434545,4530,4530,4530,4530,0
|
|
20230907,131600,73434545,4530,4530,4530,4530,0
|
|
20230907,131500,73434545,4530,4530,4530,4530,0
|
|
20230907,131400,73434545,4530,4530,4530,4530,0
|
|
20230907,131300,73434545,4530,4530,4530,4530,21
|
|
20230907,131200,73339415,4535,4535,4535,4535,0
|
|
20230907,131100,73339415,4535,4535,4535,4535,232
|
|
20230907,131000,72287295,4535,4535,4535,4535,0
|
|
20230907,130900,72287295,4535,4535,4535,4535,2
|
|
20230907,130800,72278225,4530,4530,4530,4530,0
|
|
20230907,130700,72278225,4530,4530,4530,4530,94
|
|
20230907,130600,71852405,4525,4525,4525,4525,0
|
|
20230907,130500,71852405,4525,4525,4525,4525,0
|
|
20230907,130400,71852405,4525,4525,4525,4525,0
|
|
20230907,130300,71852405,4525,4525,4525,4525,0
|
|
20230907,130200,71852405,4525,4525,4525,4525,0
|
|
20230907,130100,71852405,4525,4525,4525,4525,0
|
|
20230907,130000,71852405,4525,4525,4525,4525,0
|
|
20230907,125900,71852405,4525,4525,4525,4525,0
|
|
20230907,125800,71852405,4525,4525,4525,4525,0
|
|
20230907,125700,71852405,4525,4525,4525,4525,0
|
|
20230907,125600,71852405,4525,4525,4525,4525,0
|
|
20230907,125500,71852405,4525,4525,4525,4525,52
|
|
20230907,125400,71617105,4525,4525,4525,4525,502
|
|
20230907,125300,69345555,4520,4520,4520,4520,0
|
|
20230907,125200,69345555,4520,4520,4520,4520,0
|
|
20230907,125100,69345555,4520,4520,4520,4520,100
|
|
20230907,125000,68893555,4520,4520,4520,4520,0
|
|
20230907,124900,68893555,4520,4520,4520,4520,0
|
|
20230907,124800,68893555,4520,4520,4520,4520,0
|
|
20230907,124700,68893555,4520,4520,4520,4520,0
|
|
20230907,124600,68893555,4520,4520,4520,4520,0
|
|
20230907,124500,68893555,4520,4520,4520,4520,0
|
|
20230907,124400,68893555,4520,4525,4525,4520,2
|
|
20230907,124300,68884510,4515,4515,4515,4515,3
|
|
20230907,124200,68870965,4515,4515,4515,4515,0
|
|
20230907,124100,68870965,4515,4515,4515,4515,0
|
|
20230907,124000,68870965,4515,4515,4515,4515,0
|
|
20230907,123900,68870965,4515,4515,4515,4515,0
|
|
20230907,123800,68870965,4515,4515,4515,4515,0
|
|
20230907,123700,68870965,4515,4515,4515,4515,0
|
|
20230907,123600,68870965,4515,4515,4515,4515,0
|
|
20230907,123500,68870965,4515,4515,4515,4515,0
|
|
20230907,123400,68870965,4515,4515,4515,4515,0
|
|
20230907,123300,68870965,4515,4515,4515,4515,0
|
|
20230907,123200,68870965,4515,4515,4515,4515,0
|
|
20230907,123100,68870965,4515,4515,4515,4515,1
|
|
20230907,123000,68866450,4515,4515,4515,4515,1
|
|
20230907,122900,68861935,4525,4525,4525,4525,0
|
|
20230907,122800,68861935,4525,4525,4525,4525,0
|
|
20230907,122700,68861935,4525,4525,4525,4525,0
|
|
20230907,122600,68861935,4525,4525,4525,4525,0
|
|
20230907,122500,68861935,4525,4525,4525,4525,0
|
|
20230907,122400,68861935,4525,4510,4525,4510,5
|
|
20230907,122300,68839340,4500,4500,4500,4500,0
|
|
20230907,122200,68839340,4500,4500,4500,4500,0
|
|
20230907,122100,68839340,4500,4500,4500,4500,0
|
|
20230907,122000,68839340,4500,4500,4500,4500,0
|
|
20230907,121900,68839340,4500,4500,4500,4500,0
|
|
20230907,121800,68839340,4500,4500,4500,4500,0
|
|
20230907,121700,68839340,4500,4500,4500,4500,0
|
|
20230907,121600,68839340,4500,4500,4500,4500,0
|
|
20230907,121500,68839340,4500,4500,4500,4500,0
|
|
20230907,121400,68839340,4500,4500,4500,4500,535
|
|
20230907,121300,66431840,4500,4500,4500,4500,305
|
|
20230907,121200,65059340,4500,4500,4500,4500,700
|
|
20230907,121100,61909340,4500,4510,4510,4500,1012
|
|
20230907,121000,57353470,4510,4510,4510,4510,0
|
|
20230907,120900,57353470,4510,4510,4510,4510,0
|
|
20230907,120800,57353470,4510,4510,4510,4510,0
|
|
20230907,120700,57353470,4510,4515,4515,4510,399
|
|
20230907,120600,55553930,4515,4515,4515,4515,0
|
|
20230907,120500,55553930,4515,4515,4515,4515,0
|
|
20230907,120400,55553930,4515,4515,4515,4515,0
|
|
20230907,120300,55553930,4515,4515,4515,4515,0
|
|
20230907,120200,55553930,4515,4515,4515,4515,0
|
|
20230907,120100,55553930,4515,4515,4515,4515,0
|
|
20230907,120000,55553930,4515,4515,4515,4515,70
|
|
20230907,115900,55237880,4520,4520,4520,4520,0
|
|
20230907,115800,55237880,4520,4520,4520,4520,0
|
|
20230907,115700,55237880,4520,4520,4520,4520,0
|
|
20230907,115600,55237880,4520,4520,4520,4520,9
|
|
20230907,115500,55197200,4515,4515,4515,4515,1
|
|
20230907,115400,55192685,4520,4520,4520,4520,21
|
|
20230907,115300,55097765,4525,4525,4525,4525,0
|
|
20230907,115200,55097765,4525,4525,4525,4525,0
|
|
20230907,115100,55097765,4525,4525,4525,4525,10
|
|
20230907,115000,55052515,4525,4525,4525,4525,10
|
|
20230907,114900,55007265,4510,4510,4510,4510,0
|
|
20230907,114800,55007265,4510,4510,4510,4510,0
|
|
20230907,114700,55007265,4510,4510,4510,4510,0
|
|
20230907,114600,55007265,4510,4510,4510,4510,0
|
|
20230907,114500,55007265,4510,4520,4520,4510,225
|
|
20230907,114400,53991290,4520,4520,4520,4520,130
|
|
20230907,114300,53403690,4525,4525,4525,4525,0
|
|
20230907,114200,53403690,4525,4525,4525,4525,0
|
|
20230907,114100,53403690,4525,4525,4525,4525,609
|
|
20230907,114000,50647965,4545,4545,4545,4545,0
|
|
20230907,113900,50647965,4545,4545,4545,4545,0
|
|
20230907,113800,50647965,4545,4545,4545,4545,0
|
|
20230907,113700,50647965,4545,4545,4545,4545,0
|
|
20230907,113600,50647965,4545,4545,4545,4545,0
|
|
20230907,113500,50647965,4545,4545,4545,4545,0
|
|
20230907,113400,50647965,4545,4545,4545,4545,0
|
|
20230907,113300,50647965,4545,4545,4545,4545,0
|
|
20230907,113200,50647965,4545,4545,4545,4545,0
|
|
20230907,113100,50647965,4545,4545,4545,4545,0
|
|
20230907,113000,50647965,4545,4545,4545,4545,0
|
|
20230907,112900,50647965,4545,4545,4545,4545,0
|
|
20230907,112800,50647965,4545,4545,4545,4545,0
|
|
20230907,112700,50647965,4545,4545,4545,4545,0
|
|
20230907,112600,50647965,4545,4545,4545,4545,0
|
|
20230907,112500,50647965,4545,4545,4545,4545,0
|
|
20230907,112400,50647965,4545,4545,4545,4545,0
|
|
20230907,112300,50647965,4545,4545,4545,4545,0
|
|
20230907,112200,50647965,4545,4545,4545,4545,0
|
|
20230907,112100,50647965,4545,4545,4545,4545,0
|
|
20230907,112000,50647965,4545,4545,4545,4545,2
|
|
20230907,111900,50638875,4545,4545,4545,4545,0
|
|
20230907,111800,50638875,4545,4545,4545,4545,0
|
|
20230907,111700,50638875,4545,4545,4545,4545,0
|
|
20230907,111600,50638875,4545,4545,4545,4545,11
|
|
20230907,111500,50588880,4530,4530,4530,4530,174
|
|
20230907,111400,49800660,4525,4525,4525,4525,0
|
|
20230907,111300,49800660,4525,4525,4525,4525,0
|
|
20230907,111200,49800660,4525,4525,4525,4525,0
|
|
20230907,111100,49800660,4525,4525,4525,4525,0
|
|
20230907,111000,49800660,4525,4525,4525,4525,0
|
|
20230907,110900,49800660,4525,4525,4525,4525,0
|
|
20230907,110800,49800660,4525,4525,4525,4525,0
|
|
20230907,110700,49800660,4525,4525,4525,4525,0
|
|
20230907,110600,49800660,4525,4525,4525,4525,0
|
|
20230907,110500,49800660,4525,4525,4525,4525,0
|
|
20230907,110400,49800660,4525,4525,4525,4525,0
|
|
20230907,110300,49800660,4525,4525,4525,4525,5
|
|
20230907,110200,49778035,4525,4525,4525,4525,0
|
|
20230907,110100,49778035,4525,4525,4525,4525,0
|
|
20230907,110000,49778035,4525,4530,4530,4525,3
|
|
20230907,105900,49764450,4525,4525,4525,4525,1
|
|
20230907,105800,49759925,4525,4525,4525,4525,0
|
|
20230907,105700,49759925,4525,4525,4525,4525,86
|
|
20230907,105600,49370775,4515,4520,4520,4515,500
|
|
20230907,105500,47113245,4520,4520,4520,4520,44
|
|
20230907,105400,46914365,4515,4515,4515,4515,0
|
|
20230907,105300,46914365,4515,4515,4515,4515,0
|
|
20230907,105200,46914365,4515,4515,4515,4515,0
|
|
20230907,105100,46914365,4515,4525,4525,4515,6
|
|
20230907,105000,46887265,4520,4520,4520,4520,0
|
|
20230907,104900,46887265,4520,4520,4520,4520,0
|
|
20230907,104800,46887265,4520,4520,4520,4520,0
|
|
20230907,104700,46887265,4520,4520,4520,4520,164
|
|
20230907,104600,46145985,4520,4520,4520,4520,300
|
|
20230907,104500,44789985,4520,4520,4520,4520,120
|
|
20230907,104400,44247585,4520,4520,4520,4520,0
|
|
20230907,104300,44247585,4520,4520,4520,4520,0
|
|
20230907,104200,44247585,4520,4525,4525,4520,250
|
|
20230907,104100,43116710,4530,4530,4530,4530,50
|
|
20230907,104000,42890210,4545,4550,4550,4545,53
|
|
20230907,103900,42649210,4545,4545,4545,4545,30
|
|
20230907,103800,42512860,4550,4550,4550,4550,0
|
|
20230907,103700,42512860,4550,4550,4550,4550,0
|
|
20230907,103600,42512860,4550,4550,4550,4550,100
|
|
20230907,103500,42057860,4550,4550,4550,4550,16
|
|
20230907,103400,41985060,4530,4530,4530,4530,0
|
|
20230907,103300,41985060,4530,4530,4530,4530,0
|
|
20230907,103200,41985060,4530,4530,4530,4530,333
|
|
20230907,103100,40476570,4530,4530,4530,4530,60
|
|
20230907,103000,40204770,4530,4530,4530,4530,74
|
|
20230907,102900,39869550,4535,4535,4535,4535,0
|
|
20230907,102800,39869550,4535,4535,4535,4535,0
|
|
20230907,102700,39869550,4535,4535,4535,4535,0
|
|
20230907,102600,39869550,4535,4535,4535,4535,184
|
|
20230907,102500,39035110,4565,4565,4565,4565,21
|
|
20230907,102400,38939245,4540,4540,4540,4540,297
|
|
20230907,102300,37590865,4545,4545,4545,4545,0
|
|
20230907,102200,37590865,4545,4545,4545,4545,0
|
|
20230907,102100,37590865,4545,4545,4545,4545,0
|
|
20230907,102000,37590865,4545,4545,4545,4545,0
|
|
20230907,101900,37590865,4545,4545,4545,4545,0
|
|
20230907,101800,37590865,4545,4545,4545,4545,166
|
|
20230907,101700,36836395,4550,4550,4550,4550,0
|
|
20230907,101600,36836395,4550,4550,4550,4550,0
|
|
20230907,101500,36836395,4550,4550,4550,4550,0
|
|
20230907,101400,36836395,4550,4550,4550,4550,687
|
|
20230907,101300,33710545,4550,4550,4550,4550,0
|
|
20230907,101200,33710545,4550,4550,4550,4550,99
|
|
20230907,101100,33260095,4550,4550,4550,4550,0
|
|
20230907,101000,33260095,4550,4550,4550,4550,0
|
|
20230907,100900,33260095,4550,4550,4550,4550,0
|
|
20230907,100800,33260095,4550,4550,4550,4550,0
|
|
20230907,100700,33260095,4550,4550,4550,4550,0
|
|
20230907,100600,33260095,4550,4550,4550,4550,0
|
|
20230907,100500,33260095,4550,4550,4550,4550,0
|
|
20230907,100400,33260095,4550,4550,4550,4550,0
|
|
20230907,100300,33260095,4550,4550,4550,4550,0
|
|
20230907,100200,33260095,4550,4550,4550,4550,0
|
|
20230907,100100,33260095,4550,4555,4555,4550,891
|
|
20230907,100000,29203540,4560,4560,4560,4560,0
|
|
20230907,095900,29203540,4560,4560,4560,4560,0
|
|
20230907,095800,29203540,4560,4560,4560,4560,0
|
|
20230907,095700,29203540,4560,4560,4560,4560,0
|
|
20230907,095600,29203540,4560,4560,4560,4560,0
|
|
20230907,095500,29203540,4560,4560,4560,4560,0
|
|
20230907,095400,29203540,4560,4560,4560,4560,1190
|
|
20230907,095300,23777140,4560,4560,4560,4560,13
|
|
20230907,095200,23717860,4565,4565,4565,4565,57
|
|
20230907,095100,23457655,4565,4565,4565,4565,257
|
|
20230907,095000,22284450,4570,4570,4570,4570,0
|
|
20230907,094900,22284450,4570,4570,4570,4570,0
|
|
20230907,094800,22284450,4570,4570,4570,4570,60
|
|
20230907,094700,22010250,4575,4575,4575,4575,0
|
|
20230907,094600,22010250,4575,4575,4575,4575,10
|
|
20230907,094500,21964500,4575,4575,4575,4575,30
|
|
20230907,094400,21827250,4595,4595,4595,4595,5
|
|
20230907,094300,21804275,4595,4595,4595,4595,0
|
|
20230907,094200,21804275,4595,4595,4595,4595,2
|
|
20230907,094100,21795085,4575,4575,4575,4575,0
|
|
20230907,094000,21795085,4575,4575,4575,4575,0
|
|
20230907,093900,21795085,4575,4575,4575,4575,500
|
|
20230907,093800,19507585,4595,4595,4595,4595,0
|
|
20230907,093700,19507585,4595,4595,4595,4595,0
|
|
20230907,093600,19507585,4595,4595,4595,4595,0
|
|
20230907,093500,19507585,4595,4595,4595,4595,151
|
|
20230907,093400,18813740,4590,4580,4590,4580,5
|
|
20230907,093300,18790820,4575,4575,4575,4575,0
|
|
20230907,093200,18790820,4575,4575,4575,4575,0
|
|
20230907,093100,18790820,4575,4575,4575,4575,24
|
|
20230907,093000,18681020,4580,4580,4580,4580,0
|
|
20230907,092900,18681020,4580,4580,4580,4580,104
|
|
20230907,092800,18204700,4575,4575,4575,4575,0
|
|
20230907,092700,18204700,4575,4575,4575,4575,0
|
|
20230907,092600,18204700,4575,4575,4575,4575,49
|
|
20230907,092500,17980525,4580,4580,4580,4580,0
|
|
20230907,092400,17980525,4580,4580,4580,4580,0
|
|
20230907,092300,17980525,4580,4580,4580,4580,30
|
|
20230907,092200,17843125,4580,4580,4580,4580,0
|
|
20230907,092100,17843125,4580,4580,4580,4580,0
|
|
20230907,092000,17843125,4580,4580,4580,4580,0
|
|
20230907,091900,17843125,4580,4575,4580,4575,3328
|
|
20230907,091800,2617515,4560,4560,4560,4560,0
|
|
20230907,091700,2617515,4560,4565,4565,4560,20
|
|
20230907,091600,2526265,4575,4575,4575,4575,5
|
|
20230907,091500,2503390,4555,4555,4555,4555,0
|
|
20230907,091400,2503390,4555,4555,4555,4555,0
|
|
20230907,091300,2503390,4555,4555,4555,4555,67
|
|
20230907,091200,2198205,4560,4560,4560,4560,5
|
|
20230907,091100,2175405,4560,4560,4560,4560,0
|
|
20230907,091000,2175405,4560,4575,4575,4560,132
|
|
20230907,090900,1573425,4565,4565,4565,4565,63
|
|
20230907,090800,1285830,4575,4575,4575,4575,0
|
|
20230907,090700,1285830,4575,4575,4575,4575,10
|
|
20230907,090600,1240080,4575,4575,4575,4575,0
|
|
20230907,090500,1240080,4575,4575,4575,4575,9
|
|
20230907,090400,1198905,4575,4575,4575,4575,0
|
|
20230907,090300,1198905,4575,4575,4575,4575,0
|
|
20230907,090200,1198905,4575,4575,4575,4575,0
|
|
20230907,090100,1198905,4575,4575,4575,4575,1
|
|
20230907,090000,1194330,4585,4595,4595,4585,260
|