633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193000,190640090,4700,4700,4700,4700,444
|
|
20230911,192900,190640090,4700,4700,4700,4700,0
|
|
20230911,192800,190640090,4700,4700,4700,4700,0
|
|
20230911,192700,190640090,4700,4700,4700,4700,0
|
|
20230911,192600,190640090,4700,4700,4700,4700,0
|
|
20230911,192500,190640090,4700,4700,4700,4700,0
|
|
20230911,192400,190640090,4700,4700,4700,4700,0
|
|
20230911,192300,190640090,4700,4700,4700,4700,0
|
|
20230911,192200,190640090,4700,4700,4700,4700,0
|
|
20230911,192100,190640090,4700,4700,4700,4700,0
|
|
20230911,192000,190640090,4700,4700,4700,4700,0
|
|
20230911,191900,190640090,4700,4700,4700,4700,0
|
|
20230911,191800,190640090,4700,4700,4700,4700,0
|
|
20230911,191700,190640090,4700,4700,4700,4700,0
|
|
20230911,191600,190640090,4700,4700,4700,4700,0
|
|
20230911,191500,190640090,4700,4700,4700,4700,0
|
|
20230911,191400,190640090,4700,4700,4700,4700,0
|
|
20230911,191300,190640090,4700,4700,4700,4700,0
|
|
20230911,191200,190640090,4700,4700,4700,4700,0
|
|
20230911,191100,190640090,4700,4700,4700,4700,0
|
|
20230911,191000,190640090,4700,4700,4700,4700,0
|
|
20230911,190900,190640090,4700,4700,4700,4700,0
|
|
20230911,190800,190640090,4700,4700,4700,4700,0
|
|
20230911,190700,190640090,4700,4700,4700,4700,0
|
|
20230911,190600,190640090,4700,4700,4700,4700,0
|
|
20230911,190500,190640090,4700,4700,4700,4700,0
|
|
20230911,190400,190640090,4700,4700,4700,4700,0
|
|
20230911,190300,190640090,4700,4700,4700,4700,0
|
|
20230911,190200,190640090,4700,4700,4700,4700,0
|
|
20230911,190100,190640090,4700,4700,4700,4700,0
|
|
20230911,190000,190640090,4700,4700,4700,4700,444
|
|
20230911,185900,190640090,4700,4700,4700,4700,0
|
|
20230911,185800,190640090,4700,4700,4700,4700,0
|
|
20230911,185700,190640090,4700,4700,4700,4700,0
|
|
20230911,185600,190640090,4700,4700,4700,4700,0
|
|
20230911,185500,190640090,4700,4700,4700,4700,0
|
|
20230911,185400,190640090,4700,4700,4700,4700,0
|
|
20230911,185300,190640090,4700,4700,4700,4700,0
|
|
20230911,185200,190640090,4700,4700,4700,4700,0
|
|
20230911,185100,190640090,4700,4700,4700,4700,0
|
|
20230911,185000,190640090,4700,4700,4700,4700,0
|
|
20230911,184900,190640090,4700,4700,4700,4700,0
|
|
20230911,184800,190640090,4700,4700,4700,4700,0
|
|
20230911,184700,190640090,4700,4700,4700,4700,0
|
|
20230911,184600,190640090,4700,4700,4700,4700,0
|
|
20230911,184500,190640090,4700,4700,4700,4700,0
|
|
20230911,184400,190640090,4700,4700,4700,4700,0
|
|
20230911,184300,190640090,4700,4700,4700,4700,0
|
|
20230911,184200,190640090,4700,4700,4700,4700,0
|
|
20230911,184100,190640090,4700,4700,4700,4700,0
|
|
20230911,184000,190640090,4700,4700,4700,4700,0
|
|
20230911,183900,190640090,4700,4700,4700,4700,0
|
|
20230911,183800,190640090,4700,4700,4700,4700,0
|
|
20230911,183700,190640090,4700,4700,4700,4700,0
|
|
20230911,183600,190640090,4700,4700,4700,4700,0
|
|
20230911,183500,190640090,4700,4700,4700,4700,0
|
|
20230911,183400,190640090,4700,4700,4700,4700,0
|
|
20230911,183300,190640090,4700,4700,4700,4700,0
|
|
20230911,183200,190640090,4700,4700,4700,4700,0
|
|
20230911,183100,190640090,4700,4700,4700,4700,0
|
|
20230911,183000,190640090,4700,4700,4700,4700,444
|
|
20230911,182900,190640090,4700,4700,4700,4700,0
|
|
20230911,182800,190640090,4700,4700,4700,4700,0
|
|
20230911,182700,190640090,4700,4700,4700,4700,0
|
|
20230911,182600,190640090,4700,4700,4700,4700,0
|
|
20230911,182500,190640090,4700,4700,4700,4700,0
|
|
20230911,182400,190640090,4700,4700,4700,4700,0
|
|
20230911,182300,190640090,4700,4700,4700,4700,0
|
|
20230911,182200,190640090,4700,4700,4700,4700,0
|
|
20230911,182100,190640090,4700,4700,4700,4700,0
|
|
20230911,182000,190640090,4700,4700,4700,4700,0
|
|
20230911,181900,190640090,4700,4700,4700,4700,0
|
|
20230911,181800,190640090,4700,4700,4700,4700,0
|
|
20230911,181700,190640090,4700,4700,4700,4700,0
|
|
20230911,181600,190640090,4700,4700,4700,4700,0
|
|
20230911,181500,190640090,4700,4700,4700,4700,0
|
|
20230911,181400,190640090,4700,4700,4700,4700,0
|
|
20230911,181300,190640090,4700,4700,4700,4700,0
|
|
20230911,181200,190640090,4700,4700,4700,4700,0
|
|
20230911,181100,190640090,4700,4700,4700,4700,0
|
|
20230911,181000,190640090,4700,4700,4700,4700,0
|
|
20230911,180900,190640090,4700,4700,4700,4700,0
|
|
20230911,180800,190640090,4700,4700,4700,4700,0
|
|
20230911,180700,190640090,4700,4700,4700,4700,0
|
|
20230911,180600,190640090,4700,4700,4700,4700,0
|
|
20230911,180500,190640090,4700,4700,4700,4700,0
|
|
20230911,180400,190640090,4700,4700,4700,4700,0
|
|
20230911,180300,190640090,4700,4700,4700,4700,0
|
|
20230911,180200,190640090,4700,4700,4700,4700,0
|
|
20230911,180100,190640090,4700,4700,4700,4700,0
|
|
20230911,180000,190640090,4700,4700,4700,4700,444
|
|
20230911,175900,190640090,4700,4700,4700,4700,0
|
|
20230911,175800,190640090,4700,4700,4700,4700,0
|
|
20230911,175700,190640090,4700,4700,4700,4700,0
|
|
20230911,175600,190640090,4700,4700,4700,4700,0
|
|
20230911,175500,190640090,4700,4700,4700,4700,0
|
|
20230911,175400,190640090,4700,4700,4700,4700,0
|
|
20230911,175300,190640090,4700,4700,4700,4700,0
|
|
20230911,175200,190640090,4700,4700,4700,4700,0
|
|
20230911,175100,190640090,4700,4700,4700,4700,0
|
|
20230911,175000,190640090,4700,4700,4700,4700,0
|
|
20230911,174900,190640090,4700,4700,4700,4700,0
|
|
20230911,174800,190640090,4700,4700,4700,4700,0
|
|
20230911,174700,190640090,4700,4700,4700,4700,0
|
|
20230911,174600,190640090,4700,4700,4700,4700,0
|
|
20230911,174500,190640090,4700,4700,4700,4700,0
|
|
20230911,174400,190640090,4700,4700,4700,4700,0
|
|
20230911,174300,190640090,4700,4700,4700,4700,0
|
|
20230911,174200,190640090,4700,4700,4700,4700,0
|
|
20230911,174100,190640090,4700,4700,4700,4700,0
|
|
20230911,174000,190640090,4700,4700,4700,4700,0
|
|
20230911,173900,190640090,4700,4700,4700,4700,0
|
|
20230911,173800,190640090,4700,4700,4700,4700,0
|
|
20230911,173700,190640090,4700,4700,4700,4700,0
|
|
20230911,173600,190640090,4700,4700,4700,4700,0
|
|
20230911,173500,190640090,4700,4700,4700,4700,0
|
|
20230911,173400,190640090,4700,4700,4700,4700,0
|
|
20230911,173300,190640090,4700,4700,4700,4700,0
|
|
20230911,173200,190640090,4700,4700,4700,4700,0
|
|
20230911,173100,190640090,4700,4700,4700,4700,0
|
|
20230911,173000,190640090,4700,4700,4700,4700,444
|
|
20230911,172900,190640090,4700,4700,4700,4700,0
|
|
20230911,172800,190640090,4700,4700,4700,4700,0
|
|
20230911,172700,190640090,4700,4700,4700,4700,0
|
|
20230911,172600,190640090,4700,4700,4700,4700,0
|
|
20230911,172500,190640090,4700,4700,4700,4700,0
|
|
20230911,172400,190640090,4700,4700,4700,4700,0
|
|
20230911,172300,190640090,4700,4700,4700,4700,0
|
|
20230911,172200,190640090,4700,4700,4700,4700,0
|
|
20230911,172100,190640090,4700,4700,4700,4700,0
|
|
20230911,172000,190640090,4700,4700,4700,4700,0
|
|
20230911,171900,190640090,4700,4700,4700,4700,0
|
|
20230911,171800,190640090,4700,4700,4700,4700,0
|
|
20230911,171700,190640090,4700,4700,4700,4700,0
|
|
20230911,171600,190640090,4700,4700,4700,4700,0
|
|
20230911,171500,190640090,4700,4700,4700,4700,0
|
|
20230911,171400,190640090,4700,4700,4700,4700,0
|
|
20230911,171300,190640090,4700,4700,4700,4700,0
|
|
20230911,171200,190640090,4700,4700,4700,4700,0
|
|
20230911,171100,190640090,4700,4700,4700,4700,0
|
|
20230911,171000,190640090,4700,4700,4700,4700,0
|
|
20230911,170900,190640090,4700,4700,4700,4700,0
|
|
20230911,170800,190640090,4700,4700,4700,4700,0
|
|
20230911,170700,190640090,4700,4700,4700,4700,0
|
|
20230911,170600,190640090,4700,4700,4700,4700,0
|
|
20230911,170500,190640090,4700,4700,4700,4700,0
|
|
20230911,170400,190640090,4700,4700,4700,4700,0
|
|
20230911,170300,190640090,4700,4700,4700,4700,0
|
|
20230911,170200,190640090,4700,4700,4700,4700,0
|
|
20230911,170100,190640090,4700,4700,4700,4700,0
|
|
20230911,170000,190640090,4700,4700,4700,4700,444
|
|
20230911,165900,190640090,4700,4700,4700,4700,0
|
|
20230911,165800,190640090,4700,4700,4700,4700,0
|
|
20230911,165700,190640090,4700,4700,4700,4700,0
|
|
20230911,165600,190640090,4700,4700,4700,4700,0
|
|
20230911,165500,190640090,4700,4700,4700,4700,0
|
|
20230911,165400,190640090,4700,4700,4700,4700,0
|
|
20230911,165300,190640090,4700,4700,4700,4700,0
|
|
20230911,165200,190640090,4700,4700,4700,4700,0
|
|
20230911,165100,190640090,4700,4700,4700,4700,0
|
|
20230911,165000,190640090,4700,4700,4700,4700,0
|
|
20230911,164900,190640090,4700,4700,4700,4700,0
|
|
20230911,164800,190640090,4700,4700,4700,4700,0
|
|
20230911,164700,190640090,4700,4700,4700,4700,0
|
|
20230911,164600,190640090,4700,4700,4700,4700,0
|
|
20230911,164500,190640090,4700,4700,4700,4700,0
|
|
20230911,164400,190640090,4700,4700,4700,4700,0
|
|
20230911,164300,190640090,4700,4700,4700,4700,0
|
|
20230911,164200,190640090,4700,4700,4700,4700,0
|
|
20230911,164100,190640090,4700,4700,4700,4700,0
|
|
20230911,164000,190640090,4700,4700,4700,4700,0
|
|
20230911,163900,190640090,4700,4700,4700,4700,0
|
|
20230911,163800,190640090,4700,4700,4700,4700,0
|
|
20230911,163700,190640090,4700,4700,4700,4700,0
|
|
20230911,163600,190640090,4700,4700,4700,4700,0
|
|
20230911,163500,190640090,4700,4700,4700,4700,0
|
|
20230911,163400,190640090,4700,4700,4700,4700,0
|
|
20230911,163300,190640090,4700,4700,4700,4700,0
|
|
20230911,163200,190640090,4700,4700,4700,4700,0
|
|
20230911,163100,190640090,4700,4700,4700,4700,0
|
|
20230911,163000,190640090,4700,4700,4700,4700,444
|
|
20230911,162900,190640090,4700,4700,4700,4700,0
|
|
20230911,162800,190640090,4700,4700,4700,4700,0
|
|
20230911,162700,190640090,4700,4700,4700,4700,0
|
|
20230911,162600,190640090,4700,4700,4700,4700,0
|
|
20230911,162500,190640090,4700,4700,4700,4700,0
|
|
20230911,162400,190640090,4700,4700,4700,4700,0
|
|
20230911,162300,190640090,4700,4700,4700,4700,0
|
|
20230911,162200,190640090,4700,4700,4700,4700,0
|
|
20230911,162100,190640090,4700,4700,4700,4700,0
|
|
20230911,162000,190640090,4700,4700,4700,4700,0
|
|
20230911,161900,190640090,4700,4700,4700,4700,0
|
|
20230911,161800,190640090,4700,4700,4700,4700,0
|
|
20230911,161700,190640090,4700,4700,4700,4700,0
|
|
20230911,161600,190640090,4700,4700,4700,4700,0
|
|
20230911,161500,190640090,4700,4700,4700,4700,0
|
|
20230911,161400,190640090,4700,4700,4700,4700,0
|
|
20230911,161300,190640090,4700,4700,4700,4700,0
|
|
20230911,161200,190640090,4700,4700,4700,4700,0
|
|
20230911,161100,190640090,4700,4700,4700,4700,0
|
|
20230911,161000,190640090,4700,4700,4700,4700,0
|
|
20230911,160900,190640090,4700,4700,4700,4700,0
|
|
20230911,160800,190640090,4700,4700,4700,4700,0
|
|
20230911,160700,190640090,4700,4700,4700,4700,0
|
|
20230911,160600,190640090,4700,4700,4700,4700,0
|
|
20230911,160500,190640090,4700,4700,4700,4700,0
|
|
20230911,160400,190640090,4700,4700,4700,4700,0
|
|
20230911,160300,190640090,4700,4700,4700,4700,0
|
|
20230911,160200,190640090,4700,4700,4700,4700,0
|
|
20230911,160100,190640090,4700,4700,4700,4700,0
|
|
20230911,160000,190640090,4700,4700,4700,4700,444
|
|
20230911,155900,190640090,4700,4700,4700,4700,0
|
|
20230911,155800,190640090,4700,4700,4700,4700,0
|
|
20230911,155700,190640090,4700,4700,4700,4700,0
|
|
20230911,155600,190640090,4700,4700,4700,4700,0
|
|
20230911,155500,190640090,4700,4700,4700,4700,0
|
|
20230911,155400,190640090,4700,4700,4700,4700,0
|
|
20230911,155300,190640090,4700,4700,4700,4700,0
|
|
20230911,155200,190640090,4700,4700,4700,4700,0
|
|
20230911,155100,190640090,4700,4700,4700,4700,0
|
|
20230911,155000,190640090,4700,4700,4700,4700,0
|
|
20230911,154900,190640090,4700,4700,4700,4700,0
|
|
20230911,154800,190640090,4700,4700,4700,4700,0
|
|
20230911,154700,190640090,4700,4700,4700,4700,0
|
|
20230911,154600,190640090,4700,4700,4700,4700,0
|
|
20230911,154500,190640090,4700,4700,4700,4700,0
|
|
20230911,154400,190640090,4700,4700,4700,4700,0
|
|
20230911,154300,190640090,4700,4700,4700,4700,0
|
|
20230911,154200,190640090,4700,4700,4700,4700,0
|
|
20230911,154100,190640090,4700,4700,4700,4700,0
|
|
20230911,154000,190640090,4700,4700,4700,4700,0
|
|
20230911,153900,190640090,4700,4700,4700,4700,0
|
|
20230911,153800,190640090,4700,4700,4700,4700,0
|
|
20230911,153700,190640090,4700,4700,4700,4700,0
|
|
20230911,153600,190640090,4700,4700,4700,4700,0
|
|
20230911,153500,190640090,4700,4700,4700,4700,0
|
|
20230911,153400,190640090,4700,4700,4700,4700,0
|
|
20230911,153300,190640090,4700,4700,4700,4700,0
|
|
20230911,153200,190640090,4700,4700,4700,4700,0
|
|
20230911,153100,190640090,4700,4700,4700,4700,0
|
|
20230911,153000,190640090,4700,4700,4700,4700,888
|
|
20230911,152900,188553290,4680,4680,4680,4680,0
|
|
20230911,152800,188553290,4680,4680,4680,4680,0
|
|
20230911,152700,188553290,4680,4680,4680,4680,0
|
|
20230911,152600,188553290,4680,4680,4680,4680,0
|
|
20230911,152500,188553290,4680,4680,4680,4680,0
|
|
20230911,152400,188553290,4680,4680,4680,4680,0
|
|
20230911,152300,188553290,4680,4680,4680,4680,0
|
|
20230911,152200,188553290,4680,4680,4680,4680,0
|
|
20230911,152100,188553290,4680,4680,4680,4680,0
|
|
20230911,152000,188553290,4680,4680,4680,4680,0
|
|
20230911,151900,188553290,4680,4700,4700,4680,565
|
|
20230911,151800,185899065,4685,4690,4700,4680,156
|
|
20230911,151700,185166360,4700,4700,4700,4700,2
|
|
20230911,151600,185156960,4700,4700,4700,4700,1
|
|
20230911,151500,185152260,4700,4705,4705,4700,112
|
|
20230911,151400,184625820,4700,4700,4700,4700,378
|
|
20230911,151300,182849220,4700,4685,4700,4685,6803
|
|
20230911,151200,150906000,4685,4685,4685,4685,0
|
|
20230911,151100,150906000,4685,4690,4690,4685,35
|
|
20230911,151000,150742020,4690,4685,4690,4685,217
|
|
20230911,150900,149724320,4685,4685,4685,4685,115
|
|
20230911,150800,149185545,4685,4685,4685,4685,5
|
|
20230911,150700,149162120,4685,4690,4690,4685,25
|
|
20230911,150600,149044990,4685,4690,4690,4685,257
|
|
20230911,150500,147840910,4685,4680,4685,4680,656
|
|
20230911,150400,144769380,4680,4680,4680,4680,30
|
|
20230911,150300,144628980,4680,4685,4685,4680,152
|
|
20230911,150200,143917600,4685,4685,4685,4685,1
|
|
20230911,150100,143912915,4680,4685,4685,4680,140
|
|
20230911,150000,143257625,4685,4685,4685,4685,5
|
|
20230911,145900,143234200,4685,4685,4685,4685,4
|
|
20230911,145800,143215460,4690,4690,4690,4690,0
|
|
20230911,145700,143215460,4690,4685,4690,4670,334
|
|
20230911,145600,141651375,4685,4685,4685,4685,2
|
|
20230911,145500,141642005,4670,4670,4670,4670,184
|
|
20230911,145400,140782725,4685,4685,4685,4685,0
|
|
20230911,145300,140782725,4685,4685,4685,4685,0
|
|
20230911,145200,140782725,4685,4685,4685,4685,0
|
|
20230911,145100,140782725,4685,4680,4685,4680,7
|
|
20230911,145000,140749955,4680,4680,4680,4680,0
|
|
20230911,144900,140749955,4680,4680,4680,4680,0
|
|
20230911,144800,140749955,4680,4680,4680,4680,0
|
|
20230911,144700,140749955,4680,4680,4680,4670,607
|
|
20230911,144600,137909235,4680,4680,4680,4680,1
|
|
20230911,144500,137904555,4680,4680,4680,4680,0
|
|
20230911,144400,137904555,4680,4680,4680,4680,0
|
|
20230911,144300,137904555,4680,4675,4680,4675,19
|
|
20230911,144200,137815725,4675,4670,4675,4665,500
|
|
20230911,144100,135481555,4675,4675,4675,4675,2
|
|
20230911,144000,135472205,4680,4680,4680,4680,2
|
|
20230911,143900,135462845,4680,4680,4680,4680,1
|
|
20230911,143800,135458165,4670,4665,4670,4665,715
|
|
20230911,143700,132119215,4670,4670,4670,4670,124
|
|
20230911,143600,131540135,4665,4665,4665,4665,80
|
|
20230911,143500,131166935,4665,4665,4665,4665,7
|
|
20230911,143400,131134280,4670,4670,4670,4670,0
|
|
20230911,143300,131134280,4670,4670,4670,4670,760
|
|
20230911,143200,127585080,4680,4680,4680,4680,9
|
|
20230911,143100,127542960,4685,4685,4685,4685,0
|
|
20230911,143000,127542960,4685,4685,4685,4685,0
|
|
20230911,142900,127542960,4685,4685,4685,4685,0
|
|
20230911,142800,127542960,4685,4685,4685,4685,1
|
|
20230911,142700,127538275,4685,4685,4685,4685,1
|
|
20230911,142600,127533590,4685,4685,4685,4685,0
|
|
20230911,142500,127533590,4685,4675,4685,4675,1625
|
|
20230911,142400,119930425,4675,4675,4675,4675,0
|
|
20230911,142300,119930425,4675,4675,4675,4675,30
|
|
20230911,142200,119790175,4670,4670,4670,4670,0
|
|
20230911,142100,119790175,4670,4670,4670,4670,0
|
|
20230911,142000,119790175,4670,4670,4670,4670,7
|
|
20230911,141900,119757485,4660,4660,4660,4660,133
|
|
20230911,141800,119137705,4660,4665,4665,4660,113
|
|
20230911,141700,118610580,4665,4665,4665,4665,0
|
|
20230911,141600,118610580,4665,4665,4665,4665,4
|
|
20230911,141500,118591920,4675,4665,4675,4665,5
|
|
20230911,141400,118568585,4665,4665,4665,4665,110
|
|
20230911,141300,118055435,4665,4665,4665,4665,0
|
|
20230911,141200,118055435,4665,4665,4665,4665,1
|
|
20230911,141100,118050770,4675,4665,4675,4665,113
|
|
20230911,141000,117523615,4675,4675,4675,4675,0
|
|
20230911,140900,117523615,4675,4675,4675,4675,0
|
|
20230911,140800,117523615,4675,4670,4675,4670,408
|
|
20230911,140700,115617925,4670,4670,4670,4670,329
|
|
20230911,140600,114081495,4670,4670,4670,4670,59
|
|
20230911,140500,113805965,4670,4670,4670,4670,0
|
|
20230911,140400,113805965,4670,4670,4670,4670,50
|
|
20230911,140300,113572465,4670,4670,4670,4670,0
|
|
20230911,140200,113572465,4670,4670,4670,4670,0
|
|
20230911,140100,113572465,4670,4670,4670,4670,116
|
|
20230911,140000,113030745,4665,4665,4665,4665,60
|
|
20230911,135900,112750845,4670,4670,4670,4670,0
|
|
20230911,135800,112750845,4670,4670,4670,4670,0
|
|
20230911,135700,112750845,4670,4670,4670,4670,0
|
|
20230911,135600,112750845,4670,4670,4670,4670,202
|
|
20230911,135500,111807505,4670,4670,4670,4670,0
|
|
20230911,135400,111807505,4670,4670,4670,4670,0
|
|
20230911,135300,111807505,4670,4670,4670,4670,557
|
|
20230911,135200,109206315,4660,4660,4660,4660,0
|
|
20230911,135100,109206315,4660,4660,4660,4660,0
|
|
20230911,135000,109206315,4660,4660,4660,4660,0
|
|
20230911,134900,109206315,4660,4660,4660,4660,0
|
|
20230911,134800,109206315,4660,4660,4660,4660,2
|
|
20230911,134700,109196995,4670,4670,4670,4670,1
|
|
20230911,134600,109192325,4665,4665,4665,4665,0
|
|
20230911,134500,109192325,4665,4665,4665,4665,1095
|
|
20230911,134400,104084150,4655,4655,4655,4655,0
|
|
20230911,134300,104084150,4655,4655,4655,4655,0
|
|
20230911,134200,104084150,4655,4655,4655,4655,0
|
|
20230911,134100,104084150,4655,4655,4655,4655,0
|
|
20230911,134000,104084150,4655,4655,4655,4655,0
|
|
20230911,133900,104084150,4655,4655,4655,4655,0
|
|
20230911,133800,104084150,4655,4655,4655,4655,0
|
|
20230911,133700,104084150,4655,4655,4655,4655,0
|
|
20230911,133600,104084150,4655,4655,4655,4655,0
|
|
20230911,133500,104084150,4655,4655,4655,4655,3
|
|
20230911,133400,104070185,4650,4650,4650,4650,0
|
|
20230911,133300,104070185,4650,4650,4650,4650,0
|
|
20230911,133200,104070185,4650,4650,4650,4650,0
|
|
20230911,133100,104070185,4650,4650,4650,4650,0
|
|
20230911,133000,104070185,4650,4650,4650,4650,0
|
|
20230911,132900,104070185,4650,4650,4650,4650,70
|
|
20230911,132800,103744685,4650,4650,4650,4650,40
|
|
20230911,132700,103558685,4650,4650,4650,4650,0
|
|
20230911,132600,103558685,4650,4650,4650,4650,0
|
|
20230911,132500,103558685,4650,4650,4650,4650,0
|
|
20230911,132400,103558685,4650,4650,4650,4650,0
|
|
20230911,132300,103558685,4650,4650,4650,4650,230
|
|
20230911,132200,102489185,4655,4655,4655,4655,0
|
|
20230911,132100,102489185,4655,4655,4655,4655,0
|
|
20230911,132000,102489185,4655,4655,4655,4655,0
|
|
20230911,131900,102489185,4655,4655,4655,4655,0
|
|
20230911,131800,102489185,4655,4655,4655,4655,0
|
|
20230911,131700,102489185,4655,4655,4655,4655,0
|
|
20230911,131600,102489185,4655,4655,4655,4655,0
|
|
20230911,131500,102489185,4655,4655,4655,4655,0
|
|
20230911,131400,102489185,4655,4655,4655,4655,2
|
|
20230911,131300,102479875,4645,4655,4655,4645,250
|
|
20230911,131200,101316735,4660,4660,4660,4660,0
|
|
20230911,131100,101316735,4660,4660,4660,4660,0
|
|
20230911,131000,101316735,4660,4660,4660,4660,0
|
|
20230911,130900,101316735,4660,4660,4660,4660,0
|
|
20230911,130800,101316735,4660,4660,4660,4660,0
|
|
20230911,130700,101316735,4660,4660,4660,4660,0
|
|
20230911,130600,101316735,4660,4660,4660,4660,25
|
|
20230911,130500,101200235,4660,4660,4660,4660,0
|
|
20230911,130400,101200235,4660,4660,4660,4660,25
|
|
20230911,130300,101083735,4665,4665,4665,4665,0
|
|
20230911,130200,101083735,4665,4665,4665,4665,0
|
|
20230911,130100,101083735,4665,4665,4665,4665,0
|
|
20230911,130000,101083735,4665,4665,4665,4665,0
|
|
20230911,125900,101083735,4665,4665,4665,4665,0
|
|
20230911,125800,101083735,4665,4665,4665,4665,0
|
|
20230911,125700,101083735,4665,4665,4665,4665,0
|
|
20230911,125600,101083735,4665,4665,4665,4665,197
|
|
20230911,125500,100164730,4660,4660,4660,4660,4
|
|
20230911,125400,100146090,4660,4660,4660,4660,0
|
|
20230911,125300,100146090,4660,4660,4660,4660,27
|
|
20230911,125200,100020270,4660,4660,4660,4660,0
|
|
20230911,125100,100020270,4660,4660,4660,4660,0
|
|
20230911,125000,100020270,4660,4660,4660,4660,0
|
|
20230911,124900,100020270,4660,4660,4660,4660,0
|
|
20230911,124800,100020270,4660,4660,4660,4660,0
|
|
20230911,124700,100020270,4660,4660,4660,4660,0
|
|
20230911,124600,100020270,4660,4660,4660,4660,0
|
|
20230911,124500,100020270,4660,4660,4660,4660,0
|
|
20230911,124400,100020270,4660,4660,4660,4660,20
|
|
20230911,124300,99927070,4660,4660,4660,4660,20
|
|
20230911,124200,99833870,4655,4660,4660,4655,8
|
|
20230911,124100,99796610,4660,4660,4660,4660,0
|
|
20230911,124000,99796610,4660,4660,4660,4660,0
|
|
20230911,123900,99796610,4660,4660,4660,4660,0
|
|
20230911,123800,99796610,4660,4660,4660,4660,0
|
|
20230911,123700,99796610,4660,4660,4660,4660,0
|
|
20230911,123600,99796610,4660,4660,4660,4660,0
|
|
20230911,123500,99796610,4660,4660,4660,4660,0
|
|
20230911,123400,99796610,4660,4660,4660,4660,0
|
|
20230911,123300,99796610,4660,4660,4660,4660,0
|
|
20230911,123200,99796610,4660,4660,4660,4660,0
|
|
20230911,123100,99796610,4660,4660,4660,4660,0
|
|
20230911,123000,99796610,4660,4660,4660,4660,0
|
|
20230911,122900,99796610,4660,4660,4660,4660,0
|
|
20230911,122800,99796610,4660,4660,4660,4660,30
|
|
20230911,122700,99656810,4665,4665,4665,4665,0
|
|
20230911,122600,99656810,4665,4665,4665,4665,0
|
|
20230911,122500,99656810,4665,4665,4665,4665,0
|
|
20230911,122400,99656810,4665,4665,4665,4665,0
|
|
20230911,122300,99656810,4665,4665,4665,4665,0
|
|
20230911,122200,99656810,4665,4665,4665,4665,0
|
|
20230911,122100,99656810,4665,4665,4665,4665,0
|
|
20230911,122000,99656810,4665,4665,4665,4665,0
|
|
20230911,121900,99656810,4665,4665,4665,4665,0
|
|
20230911,121800,99656810,4665,4665,4665,4665,0
|
|
20230911,121700,99656810,4665,4665,4665,4665,0
|
|
20230911,121600,99656810,4665,4665,4665,4665,0
|
|
20230911,121500,99656810,4665,4665,4665,4665,0
|
|
20230911,121400,99656810,4665,4665,4665,4665,0
|
|
20230911,121300,99656810,4665,4665,4665,4665,0
|
|
20230911,121200,99656810,4665,4665,4665,4665,0
|
|
20230911,121100,99656810,4665,4665,4665,4665,0
|
|
20230911,121000,99656810,4665,4665,4665,4665,0
|
|
20230911,120900,99656810,4665,4665,4665,4665,30
|
|
20230911,120800,99516860,4665,4665,4665,4665,182
|
|
20230911,120700,98667830,4665,4665,4665,4665,100
|
|
20230911,120600,98201330,4665,4665,4665,4665,0
|
|
20230911,120500,98201330,4665,4665,4665,4665,0
|
|
20230911,120400,98201330,4665,4665,4665,4665,0
|
|
20230911,120300,98201330,4665,4665,4665,4665,171
|
|
20230911,120200,97403615,4665,4665,4665,4665,111
|
|
20230911,120100,96885800,4665,4665,4665,4665,0
|
|
20230911,120000,96885800,4665,4665,4665,4665,0
|
|
20230911,115900,96885800,4665,4665,4665,4665,77
|
|
20230911,115800,96526595,4665,4665,4665,4665,0
|
|
20230911,115700,96526595,4665,4665,4665,4665,0
|
|
20230911,115600,96526595,4665,4665,4665,4665,0
|
|
20230911,115500,96526595,4665,4665,4665,4665,1
|
|
20230911,115400,96521930,4670,4670,4670,4670,0
|
|
20230911,115300,96521930,4670,4665,4670,4665,43
|
|
20230911,115200,96321330,4665,4665,4665,4665,0
|
|
20230911,115100,96321330,4665,4665,4665,4665,1
|
|
20230911,115000,96316665,4645,4645,4645,4645,0
|
|
20230911,114900,96316665,4645,4645,4645,4645,499
|
|
20230911,114800,93998810,4665,4665,4665,4665,0
|
|
20230911,114700,93998810,4665,4665,4665,4665,3
|
|
20230911,114600,93984815,4665,4665,4665,4665,46
|
|
20230911,114500,93770225,4665,4665,4665,4665,0
|
|
20230911,114400,93770225,4665,4665,4665,4665,3
|
|
20230911,114300,93756230,4645,4645,4645,4645,1000
|
|
20230911,114200,89111230,4665,4665,4665,4665,0
|
|
20230911,114100,89111230,4665,4665,4665,4665,0
|
|
20230911,114000,89111230,4665,4665,4665,4665,0
|
|
20230911,113900,89111230,4665,4665,4665,4665,0
|
|
20230911,113800,89111230,4665,4665,4665,4665,0
|
|
20230911,113700,89111230,4665,4665,4665,4665,0
|
|
20230911,113600,89111230,4665,4665,4665,4665,1
|
|
20230911,113500,89106565,4665,4665,4665,4665,0
|
|
20230911,113400,89106565,4665,4665,4665,4665,0
|
|
20230911,113300,89106565,4665,4665,4665,4665,40
|
|
20230911,113200,88919965,4660,4660,4660,4660,0
|
|
20230911,113100,88919965,4660,4660,4660,4660,0
|
|
20230911,113000,88919965,4660,4660,4660,4660,0
|
|
20230911,112900,88919965,4660,4660,4660,4660,26
|
|
20230911,112800,88798805,4660,4660,4660,4660,119
|
|
20230911,112700,88244265,4660,4660,4660,4660,0
|
|
20230911,112600,88244265,4660,4660,4660,4660,0
|
|
20230911,112500,88244265,4660,4660,4660,4660,1
|
|
20230911,112400,88239605,4640,4640,4640,4640,0
|
|
20230911,112300,88239605,4640,4640,4640,4640,0
|
|
20230911,112200,88239605,4640,4640,4640,4640,1
|
|
20230911,112100,88234965,4660,4660,4660,4660,0
|
|
20230911,112000,88234965,4660,4660,4660,4660,1
|
|
20230911,111900,88230305,4665,4665,4665,4665,0
|
|
20230911,111800,88230305,4665,4665,4665,4665,0
|
|
20230911,111700,88230305,4665,4665,4665,4665,513
|
|
20230911,111600,85837160,4665,4665,4665,4665,0
|
|
20230911,111500,85837160,4665,4665,4665,4665,0
|
|
20230911,111400,85837160,4665,4660,4665,4660,410
|
|
20230911,111300,83924720,4660,4660,4660,4660,2
|
|
20230911,111200,83915400,4630,4630,4630,4630,0
|
|
20230911,111100,83915400,4630,4630,4630,4630,0
|
|
20230911,111000,83915400,4630,4630,4630,4630,0
|
|
20230911,110900,83915400,4630,4630,4630,4630,0
|
|
20230911,110800,83915400,4630,4630,4630,4630,6
|
|
20230911,110700,83887620,4625,4625,4625,4625,0
|
|
20230911,110600,83887620,4625,4630,4630,4625,499
|
|
20230911,110500,81578800,4635,4635,4635,4635,457
|
|
20230911,110400,79460605,4635,4650,4650,4635,800
|
|
20230911,110300,75751730,4660,4660,4660,4660,0
|
|
20230911,110200,75751730,4660,4660,4660,4660,0
|
|
20230911,110100,75751730,4660,4660,4660,4660,0
|
|
20230911,110000,75751730,4660,4660,4660,4660,0
|
|
20230911,105900,75751730,4660,4660,4660,4660,0
|
|
20230911,105800,75751730,4660,4660,4660,4660,0
|
|
20230911,105700,75751730,4660,4660,4660,4660,0
|
|
20230911,105600,75751730,4660,4660,4660,4660,0
|
|
20230911,105500,75751730,4660,4660,4660,4660,12
|
|
20230911,105400,75695810,4660,4660,4660,4660,0
|
|
20230911,105300,75695810,4660,4660,4660,4660,131
|
|
20230911,105200,75085350,4660,4660,4660,4660,0
|
|
20230911,105100,75085350,4660,4660,4660,4660,0
|
|
20230911,105000,75085350,4660,4660,4660,4660,0
|
|
20230911,104900,75085350,4660,4660,4660,4660,12
|
|
20230911,104800,75029430,4660,4660,4660,4660,0
|
|
20230911,104700,75029430,4660,4660,4660,4660,1
|
|
20230911,104600,75024770,4660,4660,4660,4660,0
|
|
20230911,104500,75024770,4660,4660,4660,4660,0
|
|
20230911,104400,75024770,4660,4660,4660,4660,0
|
|
20230911,104300,75024770,4660,4660,4660,4660,0
|
|
20230911,104200,75024770,4660,4660,4660,4660,9
|
|
20230911,104100,74982830,4660,4660,4660,4660,1
|
|
20230911,104000,74978170,4660,4660,4665,4660,398
|
|
20230911,103900,73123485,4660,4660,4660,4660,681
|
|
20230911,103800,69950025,4660,4660,4660,4660,5
|
|
20230911,103700,69926725,4665,4660,4665,4660,143
|
|
20230911,103600,69260340,4665,4660,4665,4660,2
|
|
20230911,103500,69251015,4660,4660,4660,4660,3
|
|
20230911,103400,69237035,4655,4655,4655,4655,569
|
|
20230911,103300,66588340,4655,4640,4655,4640,6000
|
|
20230911,103200,38677765,4615,4615,4615,4615,0
|
|
20230911,103100,38677765,4615,4615,4615,4615,0
|
|
20230911,103000,38677765,4615,4615,4615,4615,0
|
|
20230911,102900,38677765,4615,4615,4615,4615,0
|
|
20230911,102800,38677765,4615,4615,4615,4615,0
|
|
20230911,102700,38677765,4615,4615,4615,4615,0
|
|
20230911,102600,38677765,4615,4615,4615,4615,0
|
|
20230911,102500,38677765,4615,4615,4615,4615,200
|
|
20230911,102400,37754765,4645,4625,4645,4625,1000
|
|
20230911,102300,33117110,4625,4625,4625,4625,0
|
|
20230911,102200,33117110,4625,4625,4625,4625,0
|
|
20230911,102100,33117110,4625,4625,4625,4625,0
|
|
20230911,102000,33117110,4625,4625,4625,4625,50
|
|
20230911,101900,32885860,4625,4625,4625,4625,0
|
|
20230911,101800,32885860,4625,4625,4625,4625,0
|
|
20230911,101700,32885860,4625,4625,4625,4625,0
|
|
20230911,101600,32885860,4625,4625,4625,4625,0
|
|
20230911,101500,32885860,4625,4625,4625,4625,100
|
|
20230911,101400,32423360,4630,4630,4630,4630,0
|
|
20230911,101300,32423360,4630,4605,4630,4605,594
|
|
20230911,101200,29687940,4605,4605,4605,4605,0
|
|
20230911,101100,29687940,4605,4610,4610,4605,302
|
|
20230911,101000,28297125,4615,4615,4615,4615,151
|
|
20230911,100900,27600260,4610,4610,4610,4610,0
|
|
20230911,100800,27600260,4610,4610,4610,4610,0
|
|
20230911,100700,27600260,4610,4610,4610,4610,0
|
|
20230911,100600,27600260,4610,4610,4610,4610,0
|
|
20230911,100500,27600260,4610,4610,4610,4610,0
|
|
20230911,100400,27600260,4610,4610,4610,4610,181
|
|
20230911,100300,26765850,4610,4610,4610,4610,0
|
|
20230911,100200,26765850,4610,4615,4615,4610,256
|
|
20230911,100100,25584440,4615,4615,4615,4615,100
|
|
20230911,100000,25122940,4610,4610,4610,4610,0
|
|
20230911,095900,25122940,4610,4610,4610,4610,32
|
|
20230911,095800,24975420,4630,4630,4630,4630,0
|
|
20230911,095700,24975420,4630,4630,4630,4630,0
|
|
20230911,095600,24975420,4630,4630,4630,4630,0
|
|
20230911,095500,24975420,4630,4630,4630,4630,2
|
|
20230911,095400,24966160,4610,4610,4610,4610,0
|
|
20230911,095300,24966160,4610,4610,4610,4610,0
|
|
20230911,095200,24966160,4610,4610,4610,4610,0
|
|
20230911,095100,24966160,4610,4610,4610,4610,0
|
|
20230911,095000,24966160,4610,4610,4610,4610,0
|
|
20230911,094900,24966160,4610,4610,4610,4610,23
|
|
20230911,094800,24860130,4605,4605,4605,4605,0
|
|
20230911,094700,24860130,4605,4605,4605,4605,0
|
|
20230911,094600,24860130,4605,4605,4605,4605,0
|
|
20230911,094500,24860130,4605,4605,4605,4605,0
|
|
20230911,094400,24860130,4605,4625,4625,4605,199
|
|
20230911,094300,23941720,4625,4625,4625,4625,0
|
|
20230911,094200,23941720,4625,4625,4625,4625,83
|
|
20230911,094100,23557845,4625,4625,4625,4625,13
|
|
20230911,094000,23497720,4625,4625,4625,4625,4
|
|
20230911,093900,23479220,4620,4620,4620,4620,10
|
|
20230911,093800,23433020,4615,4615,4615,4615,36
|
|
20230911,093700,23266880,4620,4620,4620,4620,181
|
|
20230911,093600,22430660,4620,4620,4620,4620,0
|
|
20230911,093500,22430660,4620,4620,4620,4620,93
|
|
20230911,093400,22001000,4620,4620,4620,4620,1
|
|
20230911,093300,21996380,4620,4620,4620,4620,0
|
|
20230911,093200,21996380,4620,4620,4620,4620,0
|
|
20230911,093100,21996380,4620,4620,4620,4620,0
|
|
20230911,093000,21996380,4620,4620,4620,4620,0
|
|
20230911,092900,21996380,4620,4620,4620,4620,0
|
|
20230911,092800,21996380,4620,4620,4620,4620,19
|
|
20230911,092700,21908600,4620,4620,4620,4620,528
|
|
20230911,092600,19469240,4620,4620,4620,4620,0
|
|
20230911,092500,19469240,4620,4620,4620,4620,0
|
|
20230911,092400,19469240,4620,4620,4620,4620,20
|
|
20230911,092300,19376840,4635,4635,4635,4635,0
|
|
20230911,092200,19376840,4635,4635,4635,4635,0
|
|
20230911,092100,19376840,4635,4635,4635,4635,0
|
|
20230911,092000,19376840,4635,4635,4635,4635,0
|
|
20230911,091900,19376840,4635,4635,4635,4635,0
|
|
20230911,091800,19376840,4635,4630,4635,4630,155
|
|
20230911,091700,18658465,4630,4630,4630,4630,1
|
|
20230911,091600,18653835,4620,4620,4620,4620,0
|
|
20230911,091500,18653835,4620,4625,4635,4620,123
|
|
20230911,091400,18083920,4620,4620,4620,4620,14
|
|
20230911,091300,18019240,4625,4625,4625,4625,96
|
|
20230911,091200,17575240,4630,4630,4630,4630,11
|
|
20230911,091100,17524310,4630,4630,4630,4630,0
|
|
20230911,091000,17524310,4630,4630,4630,4625,364
|
|
20230911,090900,15839750,4630,4630,4630,4630,13
|
|
20230911,090800,15779560,4635,4635,4635,4635,45
|
|
20230911,090700,15570985,4630,4635,4635,4630,158
|
|
20230911,090600,14838670,4635,4635,4635,4635,741
|
|
20230911,090500,11404135,4635,4650,4650,4635,28
|
|
20230911,090400,11274340,4635,4635,4635,4635,641
|
|
20230911,090300,8303305,4635,4645,4645,4635,121
|
|
20230911,090200,7741920,4650,4665,4665,4645,632
|
|
20230911,090100,4806065,4645,4650,4650,4645,587
|
|
20230911,090000,2078550,4650,4650,4650,4650,447
|