648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194500,139107310,4005,4005,4005,4005,1763
|
|
20230908,194400,139107310,4005,4005,4005,4005,0
|
|
20230908,194300,139107310,4005,4005,4005,4005,0
|
|
20230908,194200,139107310,4005,4005,4005,4005,0
|
|
20230908,194100,139107310,4005,4005,4005,4005,0
|
|
20230908,194000,139107310,4005,4005,4005,4005,0
|
|
20230908,193900,139107310,4005,4005,4005,4005,0
|
|
20230908,193800,139107310,4005,4005,4005,4005,0
|
|
20230908,193700,139107310,4005,4005,4005,4005,0
|
|
20230908,193600,139107310,4005,4005,4005,4005,0
|
|
20230908,193500,139107310,4005,4005,4005,4005,0
|
|
20230908,193400,139107310,4005,4005,4005,4005,0
|
|
20230908,193300,139107310,4005,4005,4005,4005,0
|
|
20230908,193200,139107310,4005,4005,4005,4005,0
|
|
20230908,193100,139107310,4005,4005,4005,4005,0
|
|
20230908,193000,139107310,4005,4005,4005,4005,0
|
|
20230908,192900,139107310,4005,4005,4005,4005,0
|
|
20230908,192800,139107310,4005,4005,4005,4005,0
|
|
20230908,192700,139107310,4005,4005,4005,4005,0
|
|
20230908,192600,139107310,4005,4005,4005,4005,0
|
|
20230908,192500,139107310,4005,4005,4005,4005,0
|
|
20230908,192400,139107310,4005,4005,4005,4005,0
|
|
20230908,192300,139107310,4005,4005,4005,4005,0
|
|
20230908,192200,139107310,4005,4005,4005,4005,0
|
|
20230908,192100,139107310,4005,4005,4005,4005,0
|
|
20230908,192000,139107310,4005,4005,4005,4005,0
|
|
20230908,191900,139107310,4005,4005,4005,4005,0
|
|
20230908,191800,139107310,4005,4005,4005,4005,0
|
|
20230908,191700,139107310,4005,4005,4005,4005,0
|
|
20230908,191600,139107310,4005,4005,4005,4005,0
|
|
20230908,191500,139107310,4005,4005,4005,4005,1763
|
|
20230908,191400,139107310,4005,4005,4005,4005,0
|
|
20230908,191300,139107310,4005,4005,4005,4005,0
|
|
20230908,191200,139107310,4005,4005,4005,4005,0
|
|
20230908,191100,139107310,4005,4005,4005,4005,0
|
|
20230908,191000,139107310,4005,4005,4005,4005,0
|
|
20230908,190900,139107310,4005,4005,4005,4005,0
|
|
20230908,190800,139107310,4005,4005,4005,4005,0
|
|
20230908,190700,139107310,4005,4005,4005,4005,0
|
|
20230908,190600,139107310,4005,4005,4005,4005,0
|
|
20230908,190500,139107310,4005,4005,4005,4005,0
|
|
20230908,190400,139107310,4005,4005,4005,4005,0
|
|
20230908,190300,139107310,4005,4005,4005,4005,0
|
|
20230908,190200,139107310,4005,4005,4005,4005,0
|
|
20230908,190100,139107310,4005,4005,4005,4005,0
|
|
20230908,190000,139107310,4005,4005,4005,4005,0
|
|
20230908,185900,139107310,4005,4005,4005,4005,0
|
|
20230908,185800,139107310,4005,4005,4005,4005,0
|
|
20230908,185700,139107310,4005,4005,4005,4005,0
|
|
20230908,185600,139107310,4005,4005,4005,4005,0
|
|
20230908,185500,139107310,4005,4005,4005,4005,0
|
|
20230908,185400,139107310,4005,4005,4005,4005,0
|
|
20230908,185300,139107310,4005,4005,4005,4005,0
|
|
20230908,185200,139107310,4005,4005,4005,4005,0
|
|
20230908,185100,139107310,4005,4005,4005,4005,0
|
|
20230908,185000,139107310,4005,4005,4005,4005,0
|
|
20230908,184900,139107310,4005,4005,4005,4005,0
|
|
20230908,184800,139107310,4005,4005,4005,4005,0
|
|
20230908,184700,139107310,4005,4005,4005,4005,0
|
|
20230908,184600,139107310,4005,4005,4005,4005,0
|
|
20230908,184500,139107310,4005,4005,4005,4005,1763
|
|
20230908,184400,139107310,4005,4005,4005,4005,0
|
|
20230908,184300,139107310,4005,4005,4005,4005,0
|
|
20230908,184200,139107310,4005,4005,4005,4005,0
|
|
20230908,184100,139107310,4005,4005,4005,4005,0
|
|
20230908,184000,139107310,4005,4005,4005,4005,0
|
|
20230908,183900,139107310,4005,4005,4005,4005,0
|
|
20230908,183800,139107310,4005,4005,4005,4005,0
|
|
20230908,183700,139107310,4005,4005,4005,4005,0
|
|
20230908,183600,139107310,4005,4005,4005,4005,0
|
|
20230908,183500,139107310,4005,4005,4005,4005,0
|
|
20230908,183400,139107310,4005,4005,4005,4005,0
|
|
20230908,183300,139107310,4005,4005,4005,4005,0
|
|
20230908,183200,139107310,4005,4005,4005,4005,0
|
|
20230908,183100,139107310,4005,4005,4005,4005,0
|
|
20230908,183000,139107310,4005,4005,4005,4005,0
|
|
20230908,182900,139107310,4005,4005,4005,4005,0
|
|
20230908,182800,139107310,4005,4005,4005,4005,0
|
|
20230908,182700,139107310,4005,4005,4005,4005,0
|
|
20230908,182600,139107310,4005,4005,4005,4005,0
|
|
20230908,182500,139107310,4005,4005,4005,4005,0
|
|
20230908,182400,139107310,4005,4005,4005,4005,0
|
|
20230908,182300,139107310,4005,4005,4005,4005,0
|
|
20230908,182200,139107310,4005,4005,4005,4005,0
|
|
20230908,182100,139107310,4005,4005,4005,4005,0
|
|
20230908,182000,139107310,4005,4005,4005,4005,0
|
|
20230908,181900,139107310,4005,4005,4005,4005,0
|
|
20230908,181800,139107310,4005,4005,4005,4005,0
|
|
20230908,181700,139107310,4005,4005,4005,4005,0
|
|
20230908,181600,139107310,4005,4005,4005,4005,0
|
|
20230908,181500,139107310,4005,4005,4005,4005,1763
|
|
20230908,181400,139107310,4005,4005,4005,4005,0
|
|
20230908,181300,139107310,4005,4005,4005,4005,0
|
|
20230908,181200,139107310,4005,4005,4005,4005,0
|
|
20230908,181100,139107310,4005,4005,4005,4005,0
|
|
20230908,181000,139107310,4005,4005,4005,4005,0
|
|
20230908,180900,139107310,4005,4005,4005,4005,0
|
|
20230908,180800,139107310,4005,4005,4005,4005,0
|
|
20230908,180700,139107310,4005,4005,4005,4005,0
|
|
20230908,180600,139107310,4005,4005,4005,4005,0
|
|
20230908,180500,139107310,4005,4005,4005,4005,0
|
|
20230908,180400,139107310,4005,4005,4005,4005,0
|
|
20230908,180300,139107310,4005,4005,4005,4005,0
|
|
20230908,180200,139107310,4005,4005,4005,4005,0
|
|
20230908,180100,139107310,4005,4005,4005,4005,0
|
|
20230908,180000,139107310,4005,4005,4005,4005,0
|
|
20230908,175900,139107310,4005,4005,4005,4005,0
|
|
20230908,175800,139107310,4005,4005,4005,4005,0
|
|
20230908,175700,139107310,4005,4005,4005,4005,0
|
|
20230908,175600,139107310,4005,4005,4005,4005,0
|
|
20230908,175500,139107310,4005,4005,4005,4005,0
|
|
20230908,175400,139107310,4005,4005,4005,4005,0
|
|
20230908,175300,139107310,4005,4005,4005,4005,0
|
|
20230908,175200,139107310,4005,4005,4005,4005,0
|
|
20230908,175100,139107310,4005,4005,4005,4005,0
|
|
20230908,175000,139107310,4005,4005,4005,4005,0
|
|
20230908,174900,139107310,4005,4005,4005,4005,0
|
|
20230908,174800,139107310,4005,4005,4005,4005,0
|
|
20230908,174700,139107310,4005,4005,4005,4005,0
|
|
20230908,174600,139107310,4005,4005,4005,4005,0
|
|
20230908,174500,139107310,4005,4005,4005,4005,1763
|
|
20230908,174400,139107310,4005,4005,4005,4005,0
|
|
20230908,174300,139107310,4005,4005,4005,4005,0
|
|
20230908,174200,139107310,4005,4005,4005,4005,0
|
|
20230908,174100,139107310,4005,4005,4005,4005,0
|
|
20230908,174000,139107310,4005,4005,4005,4005,0
|
|
20230908,173900,139107310,4005,4005,4005,4005,0
|
|
20230908,173800,139107310,4005,4005,4005,4005,0
|
|
20230908,173700,139107310,4005,4005,4005,4005,0
|
|
20230908,173600,139107310,4005,4005,4005,4005,0
|
|
20230908,173500,139107310,4005,4005,4005,4005,0
|
|
20230908,173400,139107310,4005,4005,4005,4005,0
|
|
20230908,173300,139107310,4005,4005,4005,4005,0
|
|
20230908,173200,139107310,4005,4005,4005,4005,0
|
|
20230908,173100,139107310,4005,4005,4005,4005,0
|
|
20230908,173000,139107310,4005,4005,4005,4005,0
|
|
20230908,172900,139107310,4005,4005,4005,4005,0
|
|
20230908,172800,139107310,4005,4005,4005,4005,0
|
|
20230908,172700,139107310,4005,4005,4005,4005,0
|
|
20230908,172600,139107310,4005,4005,4005,4005,0
|
|
20230908,172500,139107310,4005,4005,4005,4005,0
|
|
20230908,172400,139107310,4005,4005,4005,4005,0
|
|
20230908,172300,139107310,4005,4005,4005,4005,0
|
|
20230908,172200,139107310,4005,4005,4005,4005,0
|
|
20230908,172100,139107310,4005,4005,4005,4005,0
|
|
20230908,172000,139107310,4005,4005,4005,4005,0
|
|
20230908,171900,139107310,4005,4005,4005,4005,0
|
|
20230908,171800,139107310,4005,4005,4005,4005,0
|
|
20230908,171700,139107310,4005,4005,4005,4005,0
|
|
20230908,171600,139107310,4005,4005,4005,4005,0
|
|
20230908,171500,139107310,4005,4005,4005,4005,1763
|
|
20230908,171400,139107310,4005,4005,4005,4005,0
|
|
20230908,171300,139107310,4005,4005,4005,4005,0
|
|
20230908,171200,139107310,4005,4005,4005,4005,0
|
|
20230908,171100,139107310,4005,4005,4005,4005,0
|
|
20230908,171000,139107310,4005,4005,4005,4005,0
|
|
20230908,170900,139107310,4005,4005,4005,4005,0
|
|
20230908,170800,139107310,4005,4005,4005,4005,0
|
|
20230908,170700,139107310,4005,4005,4005,4005,0
|
|
20230908,170600,139107310,4005,4005,4005,4005,0
|
|
20230908,170500,139107310,4005,4005,4005,4005,0
|
|
20230908,170400,139107310,4005,4005,4005,4005,0
|
|
20230908,170300,139107310,4005,4005,4005,4005,0
|
|
20230908,170200,139107310,4005,4005,4005,4005,0
|
|
20230908,170100,139107310,4005,4005,4005,4005,0
|
|
20230908,170000,139107310,4005,4005,4005,4005,0
|
|
20230908,165900,139107310,4005,4005,4005,4005,0
|
|
20230908,165800,139107310,4005,4005,4005,4005,0
|
|
20230908,165700,139107310,4005,4005,4005,4005,0
|
|
20230908,165600,139107310,4005,4005,4005,4005,0
|
|
20230908,165500,139107310,4005,4005,4005,4005,0
|
|
20230908,165400,139107310,4005,4005,4005,4005,0
|
|
20230908,165300,139107310,4005,4005,4005,4005,0
|
|
20230908,165200,139107310,4005,4005,4005,4005,0
|
|
20230908,165100,139107310,4005,4005,4005,4005,0
|
|
20230908,165000,139107310,4005,4005,4005,4005,0
|
|
20230908,164900,139107310,4005,4005,4005,4005,0
|
|
20230908,164800,139107310,4005,4005,4005,4005,0
|
|
20230908,164700,139107310,4005,4005,4005,4005,0
|
|
20230908,164600,139107310,4005,4005,4005,4005,0
|
|
20230908,164500,139107310,4005,4005,4005,4005,1763
|
|
20230908,164400,139107310,4005,4005,4005,4005,0
|
|
20230908,164300,139107310,4005,4005,4005,4005,0
|
|
20230908,164200,139107310,4005,4005,4005,4005,0
|
|
20230908,164100,139107310,4005,4005,4005,4005,0
|
|
20230908,164000,139107310,4005,4005,4005,4005,0
|
|
20230908,163900,139107310,4005,4005,4005,4005,0
|
|
20230908,163800,139107310,4005,4005,4005,4005,0
|
|
20230908,163700,139107310,4005,4005,4005,4005,0
|
|
20230908,163600,139107310,4005,4005,4005,4005,0
|
|
20230908,163500,139107310,4005,4005,4005,4005,0
|
|
20230908,163400,139107310,4005,4005,4005,4005,0
|
|
20230908,163300,139107310,4005,4005,4005,4005,0
|
|
20230908,163200,139107310,4005,4005,4005,4005,0
|
|
20230908,163100,139107310,4005,4005,4005,4005,0
|
|
20230908,163000,139107310,4005,4005,4005,4005,0
|
|
20230908,162900,139107310,4005,4005,4005,4005,0
|
|
20230908,162800,139107310,4005,4005,4005,4005,0
|
|
20230908,162700,139107310,4005,4005,4005,4005,0
|
|
20230908,162600,139107310,4005,4005,4005,4005,0
|
|
20230908,162500,139107310,4005,4005,4005,4005,0
|
|
20230908,162400,139107310,4005,4005,4005,4005,0
|
|
20230908,162300,139107310,4005,4005,4005,4005,0
|
|
20230908,162200,139107310,4005,4005,4005,4005,0
|
|
20230908,162100,139107310,4005,4005,4005,4005,0
|
|
20230908,162000,139107310,4005,4005,4005,4005,0
|
|
20230908,161900,139107310,4005,4005,4005,4005,0
|
|
20230908,161800,139107310,4005,4005,4005,4005,0
|
|
20230908,161700,139107310,4005,4005,4005,4005,0
|
|
20230908,161600,139107310,4005,4005,4005,4005,0
|
|
20230908,161500,139107310,4005,4005,4005,4005,1763
|
|
20230908,161400,139107310,4005,4005,4005,4005,0
|
|
20230908,161300,139107310,4005,4005,4005,4005,0
|
|
20230908,161200,139107310,4005,4005,4005,4005,0
|
|
20230908,161100,139107310,4005,4005,4005,4005,0
|
|
20230908,161000,139107310,4005,4005,4005,4005,0
|
|
20230908,160900,139107310,4005,4005,4005,4005,0
|
|
20230908,160800,139107310,4005,4005,4005,4005,0
|
|
20230908,160700,139107310,4005,4005,4005,4005,0
|
|
20230908,160600,139107310,4005,4005,4005,4005,0
|
|
20230908,160500,139107310,4005,4005,4005,4005,0
|
|
20230908,160400,139107310,4005,4005,4005,4005,0
|
|
20230908,160300,139107310,4005,4005,4005,4005,0
|
|
20230908,160200,139107310,4005,4005,4005,4005,0
|
|
20230908,160100,139107310,4005,4005,4005,4005,0
|
|
20230908,160000,139107310,4005,4005,4005,4005,0
|
|
20230908,155900,139107310,4005,4005,4005,4005,0
|
|
20230908,155800,139107310,4005,4005,4005,4005,0
|
|
20230908,155700,139107310,4005,4005,4005,4005,0
|
|
20230908,155600,139107310,4005,4005,4005,4005,0
|
|
20230908,155500,139107310,4005,4005,4005,4005,0
|
|
20230908,155400,139107310,4005,4005,4005,4005,0
|
|
20230908,155300,139107310,4005,4005,4005,4005,0
|
|
20230908,155200,139107310,4005,4005,4005,4005,0
|
|
20230908,155100,139107310,4005,4005,4005,4005,0
|
|
20230908,155000,139107310,4005,4005,4005,4005,0
|
|
20230908,154900,139107310,4005,4005,4005,4005,0
|
|
20230908,154800,139107310,4005,4005,4005,4005,0
|
|
20230908,154700,139107310,4005,4005,4005,4005,0
|
|
20230908,154600,139107310,4005,4005,4005,4005,0
|
|
20230908,154500,139107310,4005,4005,4005,4005,1763
|
|
20230908,154400,139107310,4005,4005,4005,4005,0
|
|
20230908,154300,139107310,4005,4005,4005,4005,0
|
|
20230908,154200,139107310,4005,4005,4005,4005,0
|
|
20230908,154100,139107310,4005,4005,4005,4005,0
|
|
20230908,154000,139107310,4005,4005,4005,4005,0
|
|
20230908,153900,139107310,4005,4005,4005,4005,0
|
|
20230908,153800,139107310,4005,4005,4005,4005,0
|
|
20230908,153700,139107310,4005,4005,4005,4005,0
|
|
20230908,153600,139107310,4005,4005,4005,4005,0
|
|
20230908,153500,139107310,4005,4005,4005,4005,0
|
|
20230908,153400,139107310,4005,4005,4005,4005,0
|
|
20230908,153300,139107310,4005,4005,4005,4005,0
|
|
20230908,153200,139107310,4005,4005,4005,4005,0
|
|
20230908,153100,139107310,4005,4005,4005,4005,0
|
|
20230908,153000,139107310,4005,4005,4005,4005,1763
|
|
20230908,152900,132046495,4010,4010,4010,4010,0
|
|
20230908,152800,132046495,4010,4010,4010,4010,0
|
|
20230908,152700,132046495,4010,4010,4010,4010,0
|
|
20230908,152600,132046495,4010,4010,4010,4010,0
|
|
20230908,152500,132046495,4010,4010,4010,4010,0
|
|
20230908,152400,132046495,4010,4010,4010,4010,0
|
|
20230908,152300,132046495,4010,4010,4010,4010,0
|
|
20230908,152200,132046495,4010,4010,4010,4010,0
|
|
20230908,152100,132046495,4010,4010,4010,4010,0
|
|
20230908,152000,132046495,4010,4010,4010,4010,0
|
|
20230908,151900,132046495,4010,4010,4010,4010,162
|
|
20230908,151800,131396875,4010,3995,4010,3995,524
|
|
20230908,151700,129300015,3995,3975,3995,3975,1008
|
|
20230908,151600,125288025,3975,3975,3975,3975,16
|
|
20230908,151500,125224425,3975,3975,3975,3975,17
|
|
20230908,151400,125156850,3975,3975,3975,3975,16
|
|
20230908,151300,125093250,3975,3975,3975,3975,16
|
|
20230908,151200,125029650,3975,3975,3975,3975,16
|
|
20230908,151100,124966050,3975,3970,3975,3970,22
|
|
20230908,151000,124878670,3970,3970,3970,3970,17
|
|
20230908,150900,124811180,3970,3970,3970,3970,16
|
|
20230908,150800,124747660,3970,3970,3970,3970,24
|
|
20230908,150700,124652380,3970,3970,3970,3970,8
|
|
20230908,150600,124620620,3970,3970,3970,3970,24
|
|
20230908,150500,124525340,3970,3965,3970,3965,37
|
|
20230908,150400,124378590,3970,3975,3975,3970,24
|
|
20230908,150300,124283270,3975,3975,3975,3975,136
|
|
20230908,150200,123742670,3975,3975,3975,3975,8
|
|
20230908,150100,123710870,3975,3965,3975,3965,28
|
|
20230908,150000,123599590,3975,3965,3975,3965,12
|
|
20230908,145900,123551920,3975,3975,3975,3975,8
|
|
20230908,145800,123520120,3975,3975,3975,3975,96
|
|
20230908,145700,123138520,3975,3975,3975,3975,16
|
|
20230908,145600,123074920,3975,3975,3975,3975,30
|
|
20230908,145500,122955670,3975,3975,3975,3975,17
|
|
20230908,145400,122888095,3975,3970,3975,3970,24
|
|
20230908,145300,122792785,3970,3970,3970,3970,16
|
|
20230908,145200,122729265,3970,3970,3970,3970,16
|
|
20230908,145100,122665745,3970,3970,3970,3970,16
|
|
20230908,145000,122602225,3970,3970,3970,3970,9
|
|
20230908,144900,122566495,3970,3970,3970,3970,26
|
|
20230908,144800,122463275,3970,3965,3970,3965,22
|
|
20230908,144700,122375965,3965,3965,3965,3965,16
|
|
20230908,144600,122312525,3965,3965,3965,3965,10
|
|
20230908,144500,122272875,3965,3965,3965,3965,25
|
|
20230908,144400,122173750,3965,3965,3965,3965,8
|
|
20230908,144300,122142030,3965,3965,3965,3965,0
|
|
20230908,144200,122142030,3965,3965,3965,3965,8
|
|
20230908,144100,122110310,3965,3965,3965,3965,11
|
|
20230908,144000,122066695,3965,3965,3965,3965,0
|
|
20230908,143900,122066695,3965,3965,3965,3965,8
|
|
20230908,143800,122034975,3965,3965,3965,3965,0
|
|
20230908,143700,122034975,3965,3965,3965,3965,8
|
|
20230908,143600,122003255,3965,3965,3965,3965,16
|
|
20230908,143500,121939815,3940,3940,3940,3940,0
|
|
20230908,143400,121939815,3940,3940,3940,3940,0
|
|
20230908,143300,121939815,3940,3940,3940,3940,0
|
|
20230908,143200,121939815,3940,3940,3940,3940,0
|
|
20230908,143100,121939815,3940,3940,3940,3940,0
|
|
20230908,143000,121939815,3940,3940,3940,3940,0
|
|
20230908,142900,121939815,3940,3940,3940,3940,0
|
|
20230908,142800,121939815,3940,3940,3940,3940,0
|
|
20230908,142700,121939815,3940,3940,3940,3940,0
|
|
20230908,142600,121939815,3940,3940,3940,3940,0
|
|
20230908,142500,121939815,3940,3940,3940,3940,0
|
|
20230908,142400,121939815,3940,3940,3940,3940,694
|
|
20230908,142300,119205455,3940,3940,3940,3940,0
|
|
20230908,142200,119205455,3940,3940,3940,3940,0
|
|
20230908,142100,119205455,3940,3945,3945,3940,295
|
|
20230908,142000,118042340,3965,3965,3965,3965,0
|
|
20230908,141900,118042340,3965,3965,3965,3965,0
|
|
20230908,141800,118042340,3965,3965,3965,3965,0
|
|
20230908,141700,118042340,3965,3965,3965,3965,0
|
|
20230908,141600,118042340,3965,3965,3965,3965,0
|
|
20230908,141500,118042340,3965,3965,3965,3965,0
|
|
20230908,141400,118042340,3965,3965,3965,3965,2
|
|
20230908,141300,118034410,3960,3960,3960,3960,5884
|
|
20230908,141200,94733770,3965,3965,3965,3965,0
|
|
20230908,141100,94733770,3965,3965,3965,3965,0
|
|
20230908,141000,94733770,3965,3965,3965,3965,82
|
|
20230908,140900,94408640,3970,3970,3970,3970,0
|
|
20230908,140800,94408640,3970,3970,3970,3970,9984
|
|
20230908,140700,54772160,3970,3970,3970,3970,0
|
|
20230908,140600,54772160,3970,3970,3970,3970,0
|
|
20230908,140500,54772160,3970,3970,3970,3970,209
|
|
20230908,140400,53942430,3970,3970,3970,3970,0
|
|
20230908,140300,53942430,3970,3970,3970,3970,0
|
|
20230908,140200,53942430,3970,3970,3970,3970,0
|
|
20230908,140100,53942430,3970,3970,3970,3970,0
|
|
20230908,140000,53942430,3970,3970,3970,3970,18
|
|
20230908,135900,53870970,3970,3970,3970,3970,0
|
|
20230908,135800,53870970,3970,3970,3970,3970,0
|
|
20230908,135700,53870970,3970,3970,3970,3970,0
|
|
20230908,135600,53870970,3970,3970,3970,3970,0
|
|
20230908,135500,53870970,3970,3970,3970,3970,0
|
|
20230908,135400,53870970,3970,3970,3970,3970,1
|
|
20230908,135300,53867000,3970,3970,3970,3970,0
|
|
20230908,135200,53867000,3970,3970,3970,3970,0
|
|
20230908,135100,53867000,3970,3970,3970,3970,0
|
|
20230908,135000,53867000,3970,3970,3970,3970,0
|
|
20230908,134900,53867000,3970,3970,3970,3970,0
|
|
20230908,134800,53867000,3970,3970,3970,3970,0
|
|
20230908,134700,53867000,3970,3970,3970,3970,0
|
|
20230908,134600,53867000,3970,3970,3970,3970,0
|
|
20230908,134500,53867000,3970,3970,3970,3970,0
|
|
20230908,134400,53867000,3970,3970,3970,3970,0
|
|
20230908,134300,53867000,3970,3970,3970,3970,0
|
|
20230908,134200,53867000,3970,3970,3970,3970,0
|
|
20230908,134100,53867000,3970,3970,3970,3970,0
|
|
20230908,134000,53867000,3970,3970,3970,3970,0
|
|
20230908,133900,53867000,3970,3970,3970,3970,0
|
|
20230908,133800,53867000,3970,3970,3970,3970,0
|
|
20230908,133700,53867000,3970,3970,3970,3970,1
|
|
20230908,133600,53863030,3935,3935,3935,3935,0
|
|
20230908,133500,53863030,3935,3935,3935,3935,0
|
|
20230908,133400,53863030,3935,3935,3935,3935,0
|
|
20230908,133300,53863030,3935,3935,3935,3935,0
|
|
20230908,133200,53863030,3935,3945,3945,3935,101
|
|
20230908,133100,53465415,3970,3970,3970,3970,0
|
|
20230908,133000,53465415,3970,3970,3970,3970,2
|
|
20230908,132900,53457475,3945,3950,3950,3945,3
|
|
20230908,132800,53445635,3970,3970,3970,3970,0
|
|
20230908,132700,53445635,3970,3970,3970,3970,0
|
|
20230908,132600,53445635,3970,3970,3970,3970,0
|
|
20230908,132500,53445635,3970,3970,3970,3970,0
|
|
20230908,132400,53445635,3970,3970,3970,3970,0
|
|
20230908,132300,53445635,3970,3970,3970,3970,0
|
|
20230908,132200,53445635,3970,3970,3970,3970,0
|
|
20230908,132100,53445635,3970,3970,3970,3970,0
|
|
20230908,132000,53445635,3970,3970,3970,3970,0
|
|
20230908,131900,53445635,3970,3970,3970,3970,0
|
|
20230908,131800,53445635,3970,3970,3970,3970,0
|
|
20230908,131700,53445635,3970,3970,3970,3970,0
|
|
20230908,131600,53445635,3970,3970,3970,3970,0
|
|
20230908,131500,53445635,3970,3970,3970,3970,0
|
|
20230908,131400,53445635,3970,3970,3970,3970,0
|
|
20230908,131300,53445635,3970,3970,3970,3970,0
|
|
20230908,131200,53445635,3970,3970,3970,3970,0
|
|
20230908,131100,53445635,3970,3965,3970,3965,8
|
|
20230908,131000,53413910,3940,3940,3940,3940,0
|
|
20230908,130900,53413910,3940,3950,3950,3940,1064
|
|
20230908,130800,49221370,3970,3970,3970,3970,0
|
|
20230908,130700,49221370,3970,3970,3970,3970,0
|
|
20230908,130600,49221370,3970,3970,3970,3970,0
|
|
20230908,130500,49221370,3970,3970,3970,3970,0
|
|
20230908,130400,49221370,3970,3970,3970,3970,0
|
|
20230908,130300,49221370,3970,3970,3970,3970,0
|
|
20230908,130200,49221370,3970,3970,3970,3970,0
|
|
20230908,130100,49221370,3970,3970,3970,3970,0
|
|
20230908,130000,49221370,3970,3970,3970,3970,0
|
|
20230908,125900,49221370,3970,3970,3970,3970,0
|
|
20230908,125800,49221370,3970,3970,3970,3970,0
|
|
20230908,125700,49221370,3970,3970,3970,3970,0
|
|
20230908,125600,49221370,3970,3970,3970,3970,0
|
|
20230908,125500,49221370,3970,3970,3970,3970,0
|
|
20230908,125400,49221370,3970,3970,3970,3970,0
|
|
20230908,125300,49221370,3970,3970,3970,3970,0
|
|
20230908,125200,49221370,3970,3970,3970,3970,0
|
|
20230908,125100,49221370,3970,3970,3970,3970,0
|
|
20230908,125000,49221370,3970,3970,3970,3970,128
|
|
20230908,124900,48713210,3970,3970,3970,3970,6
|
|
20230908,124800,48689390,3975,3975,3975,3975,0
|
|
20230908,124700,48689390,3975,3975,3975,3975,0
|
|
20230908,124600,48689390,3975,3975,3975,3975,0
|
|
20230908,124500,48689390,3975,3975,3975,3975,0
|
|
20230908,124400,48689390,3975,3975,3975,3975,0
|
|
20230908,124300,48689390,3975,3975,3975,3975,0
|
|
20230908,124200,48689390,3975,3975,3975,3975,0
|
|
20230908,124100,48689390,3975,3975,3975,3975,0
|
|
20230908,124000,48689390,3975,3975,3975,3975,40
|
|
20230908,123900,48530390,3975,3975,3975,3975,0
|
|
20230908,123800,48530390,3975,3975,3975,3975,0
|
|
20230908,123700,48530390,3975,3975,3975,3975,0
|
|
20230908,123600,48530390,3975,3975,3975,3975,0
|
|
20230908,123500,48530390,3975,3975,3975,3975,0
|
|
20230908,123400,48530390,3975,3975,3975,3975,30
|
|
20230908,123300,48411140,3975,3975,3975,3975,0
|
|
20230908,123200,48411140,3975,3975,3975,3975,0
|
|
20230908,123100,48411140,3975,3975,3975,3975,0
|
|
20230908,123000,48411140,3975,3975,3975,3975,0
|
|
20230908,122900,48411140,3975,3975,3975,3975,0
|
|
20230908,122800,48411140,3975,3975,3975,3975,0
|
|
20230908,122700,48411140,3975,3975,3975,3975,0
|
|
20230908,122600,48411140,3975,3975,3975,3975,0
|
|
20230908,122500,48411140,3975,3975,3975,3975,0
|
|
20230908,122400,48411140,3975,3975,3975,3975,0
|
|
20230908,122300,48411140,3975,3975,3975,3975,0
|
|
20230908,122200,48411140,3975,3975,3975,3975,0
|
|
20230908,122100,48411140,3975,3975,3975,3975,0
|
|
20230908,122000,48411140,3975,3975,3975,3975,0
|
|
20230908,121900,48411140,3975,3975,3975,3975,0
|
|
20230908,121800,48411140,3975,3975,3975,3975,0
|
|
20230908,121700,48411140,3975,3975,3975,3975,0
|
|
20230908,121600,48411140,3975,3975,3975,3975,0
|
|
20230908,121500,48411140,3975,3975,3975,3975,0
|
|
20230908,121400,48411140,3975,3960,3975,3960,185
|
|
20230908,121300,47678510,3975,3975,3975,3975,0
|
|
20230908,121200,47678510,3975,3975,3975,3975,0
|
|
20230908,121100,47678510,3975,3975,3975,3975,0
|
|
20230908,121000,47678510,3975,3975,3975,3975,0
|
|
20230908,120900,47678510,3975,3975,3975,3975,0
|
|
20230908,120800,47678510,3975,3975,3975,3975,0
|
|
20230908,120700,47678510,3975,3975,3975,3975,0
|
|
20230908,120600,47678510,3975,3975,3975,3975,0
|
|
20230908,120500,47678510,3975,3975,3975,3975,0
|
|
20230908,120400,47678510,3975,3975,3975,3975,0
|
|
20230908,120300,47678510,3975,3975,3975,3975,0
|
|
20230908,120200,47678510,3975,3975,3975,3975,0
|
|
20230908,120100,47678510,3975,3975,3975,3975,2
|
|
20230908,120000,47670560,3960,3960,3960,3960,300
|
|
20230908,115900,46482560,3975,3975,3975,3975,0
|
|
20230908,115800,46482560,3975,3975,3975,3975,0
|
|
20230908,115700,46482560,3975,3960,3975,3960,240
|
|
20230908,115600,45532130,3960,3960,3960,3960,0
|
|
20230908,115500,45532130,3960,3960,3960,3960,0
|
|
20230908,115400,45532130,3960,3960,3960,3960,0
|
|
20230908,115300,45532130,3960,3960,3960,3960,0
|
|
20230908,115200,45532130,3960,3960,3960,3960,0
|
|
20230908,115100,45532130,3960,3940,3960,3935,1065
|
|
20230908,115000,41341070,3960,3935,3960,3935,154
|
|
20230908,114900,40735055,3965,3935,3965,3935,860
|
|
20230908,114800,37350925,3965,3940,3965,3935,9
|
|
20230908,114700,37315445,3940,3970,3970,3940,455
|
|
20230908,114600,35520950,3940,3945,3970,3940,154
|
|
20230908,114500,34913390,3970,3945,3970,3945,252
|
|
20230908,114400,33919225,3945,3970,3970,3945,2
|
|
20230908,114300,33911310,3940,3970,3970,3940,3
|
|
20230908,114200,33899460,3940,3945,3970,3940,435
|
|
20230908,114100,32183355,3945,3950,3980,3945,7
|
|
20230908,114000,32155700,3950,3950,3980,3950,326
|
|
20230908,113900,30867970,3950,3980,3980,3950,2
|
|
20230908,113800,30860040,3950,3960,3960,3950,27
|
|
20230908,113700,30753220,3985,3960,3985,3960,115
|
|
20230908,113600,30297720,3985,3960,3985,3960,3
|
|
20230908,113500,30285790,3985,3980,3985,3950,579
|
|
20230908,113400,27988120,3985,3985,3985,3980,5
|
|
20230908,113300,27968200,3980,3980,3980,3980,1
|
|
20230908,113200,27964220,3985,3985,3985,3985,0
|
|
20230908,113100,27964220,3985,3985,3985,3985,0
|
|
20230908,113000,27964220,3985,3985,3985,3985,24
|
|
20230908,112900,27868580,3985,3985,3985,3985,0
|
|
20230908,112800,27868580,3985,3985,3985,3985,0
|
|
20230908,112700,27868580,3985,3985,3985,3985,1
|
|
20230908,112600,27864595,3980,3980,3980,3980,50
|
|
20230908,112500,27665595,3980,3980,3980,3980,14
|
|
20230908,112400,27609875,3980,3980,3980,3980,0
|
|
20230908,112300,27609875,3980,3980,3980,3980,0
|
|
20230908,112200,27609875,3980,3980,3980,3980,0
|
|
20230908,112100,27609875,3980,3980,3980,3980,0
|
|
20230908,112000,27609875,3980,3980,3980,3980,0
|
|
20230908,111900,27609875,3980,3980,3980,3980,0
|
|
20230908,111800,27609875,3980,3980,3980,3980,0
|
|
20230908,111700,27609875,3980,3980,3980,3980,0
|
|
20230908,111600,27609875,3980,3980,3980,3980,0
|
|
20230908,111500,27609875,3980,3980,3980,3980,92
|
|
20230908,111400,27243715,3980,3980,3980,3980,0
|
|
20230908,111300,27243715,3980,3980,3980,3980,0
|
|
20230908,111200,27243715,3980,3980,3980,3980,0
|
|
20230908,111100,27243715,3980,3980,3980,3980,0
|
|
20230908,111000,27243715,3980,3980,3980,3980,538
|
|
20230908,110900,25102475,3985,3985,3985,3985,0
|
|
20230908,110800,25102475,3985,3985,3985,3985,0
|
|
20230908,110700,25102475,3985,3985,3985,3985,0
|
|
20230908,110600,25102475,3985,3985,3985,3985,8
|
|
20230908,110500,25070595,3985,3970,3985,3970,1309
|
|
20230908,110400,19864660,3970,3970,3970,3970,0
|
|
20230908,110300,19864660,3970,3960,3970,3960,2
|
|
20230908,110200,19856730,3960,3960,3960,3960,0
|
|
20230908,110100,19856730,3960,3960,3960,3960,0
|
|
20230908,110000,19856730,3960,3960,3960,3960,0
|
|
20230908,105900,19856730,3960,3960,3960,3960,0
|
|
20230908,105800,19856730,3960,3960,3960,3960,0
|
|
20230908,105700,19856730,3960,3960,3960,3960,1
|
|
20230908,105600,19852770,3960,3960,3960,3960,0
|
|
20230908,105500,19852770,3960,3960,3960,3960,0
|
|
20230908,105400,19852770,3960,3960,3960,3960,0
|
|
20230908,105300,19852770,3960,3960,3960,3960,0
|
|
20230908,105200,19852770,3960,3960,3960,3960,0
|
|
20230908,105100,19852770,3960,3960,3960,3960,7
|
|
20230908,105000,19825050,3960,3960,3960,3960,0
|
|
20230908,104900,19825050,3960,3960,3960,3960,0
|
|
20230908,104800,19825050,3960,3960,3960,3960,0
|
|
20230908,104700,19825050,3960,3960,3960,3960,0
|
|
20230908,104600,19825050,3960,3960,3960,3960,119
|
|
20230908,104500,19353810,3960,3960,3960,3960,0
|
|
20230908,104400,19353810,3960,3960,3960,3960,0
|
|
20230908,104300,19353810,3960,3960,3960,3960,0
|
|
20230908,104200,19353810,3960,3960,3960,3960,0
|
|
20230908,104100,19353810,3960,3960,3960,3960,10
|
|
20230908,104000,19314210,3950,3950,3950,3950,100
|
|
20230908,103900,18919210,3950,3950,3950,3950,0
|
|
20230908,103800,18919210,3950,3950,3950,3950,0
|
|
20230908,103700,18919210,3950,3950,3950,3950,0
|
|
20230908,103600,18919210,3950,3950,3950,3950,0
|
|
20230908,103500,18919210,3950,3950,3950,3950,0
|
|
20230908,103400,18919210,3950,3950,3950,3950,0
|
|
20230908,103300,18919210,3950,3935,3950,3935,813
|
|
20230908,103200,15718555,3935,3935,3935,3935,342
|
|
20230908,103100,14372785,3935,3935,3935,3935,0
|
|
20230908,103000,14372785,3935,3935,3935,3935,0
|
|
20230908,102900,14372785,3935,3935,3935,3935,0
|
|
20230908,102800,14372785,3935,3935,3935,3935,0
|
|
20230908,102700,14372785,3935,3935,3935,3935,0
|
|
20230908,102600,14372785,3935,3935,3935,3935,0
|
|
20230908,102500,14372785,3935,3935,3935,3935,0
|
|
20230908,102400,14372785,3935,3935,3935,3935,1
|
|
20230908,102300,14368850,3955,3955,3955,3955,0
|
|
20230908,102200,14368850,3955,3955,3955,3955,0
|
|
20230908,102100,14368850,3955,3955,3955,3955,0
|
|
20230908,102000,14368850,3955,3955,3955,3955,0
|
|
20230908,101900,14368850,3955,3955,3955,3955,1
|
|
20230908,101800,14364895,3960,3960,3960,3960,0
|
|
20230908,101700,14364895,3960,3960,3960,3960,0
|
|
20230908,101600,14364895,3960,3960,3960,3960,0
|
|
20230908,101500,14364895,3960,3960,3960,3960,0
|
|
20230908,101400,14364895,3960,3960,3960,3960,0
|
|
20230908,101300,14364895,3960,3960,3960,3960,0
|
|
20230908,101200,14364895,3960,3960,3960,3960,0
|
|
20230908,101100,14364895,3960,3960,3960,3960,0
|
|
20230908,101000,14364895,3960,3960,3960,3960,0
|
|
20230908,100900,14364895,3960,3960,3960,3960,0
|
|
20230908,100800,14364895,3960,3960,3960,3960,0
|
|
20230908,100700,14364895,3960,3960,3960,3960,0
|
|
20230908,100600,14364895,3960,3960,3960,3960,0
|
|
20230908,100500,14364895,3960,3960,3960,3960,139
|
|
20230908,100400,13814455,3960,3960,3960,3960,0
|
|
20230908,100300,13814455,3960,3960,3960,3960,0
|
|
20230908,100200,13814455,3960,3960,3960,3960,1
|
|
20230908,100100,13810495,3960,3960,3960,3960,2
|
|
20230908,100000,13802575,3940,3930,3940,3930,217
|
|
20230908,095900,12948595,3930,3930,3930,3930,0
|
|
20230908,095800,12948595,3930,3930,3930,3930,0
|
|
20230908,095700,12948595,3930,3930,3930,3930,0
|
|
20230908,095600,12948595,3930,3935,3935,3930,546
|
|
20230908,095500,10801315,3935,3935,3935,3935,299
|
|
20230908,095400,9624750,3935,3935,3935,3935,0
|
|
20230908,095300,9624750,3935,3935,3935,3935,0
|
|
20230908,095200,9624750,3935,3935,3935,3935,1
|
|
20230908,095100,9620815,3935,3935,3935,3935,0
|
|
20230908,095000,9620815,3935,3935,3935,3935,0
|
|
20230908,094900,9620815,3935,3935,3935,3935,0
|
|
20230908,094800,9620815,3935,3935,3935,3935,0
|
|
20230908,094700,9620815,3935,3935,3935,3935,0
|
|
20230908,094600,9620815,3935,3935,3935,3935,10
|
|
20230908,094500,9581465,3935,3935,3935,3935,19
|
|
20230908,094400,9506700,3935,3935,3935,3935,0
|
|
20230908,094300,9506700,3935,3935,3935,3935,3
|
|
20230908,094200,9494895,3965,3965,3965,3965,0
|
|
20230908,094100,9494895,3965,3965,3965,3965,0
|
|
20230908,094000,9494895,3965,3965,3965,3965,0
|
|
20230908,093900,9494895,3965,3965,3965,3965,0
|
|
20230908,093800,9494895,3965,3965,3965,3965,0
|
|
20230908,093700,9494895,3965,3965,3965,3965,0
|
|
20230908,093600,9494895,3965,3965,3965,3965,0
|
|
20230908,093500,9494895,3965,3965,3965,3965,0
|
|
20230908,093400,9494895,3965,3965,3965,3965,0
|
|
20230908,093300,9494895,3965,3965,3965,3965,0
|
|
20230908,093200,9494895,3965,3965,3965,3965,95
|
|
20230908,093100,9118220,3970,3970,3970,3970,0
|
|
20230908,093000,9118220,3970,3970,3970,3970,190
|
|
20230908,092900,8363920,3970,3970,3970,3970,13
|
|
20230908,092800,8312310,3970,3970,3970,3970,0
|
|
20230908,092700,8312310,3970,3970,3970,3970,23
|
|
20230908,092600,8221000,3970,3970,3970,3970,0
|
|
20230908,092500,8221000,3970,3970,3970,3970,0
|
|
20230908,092400,8221000,3970,3970,3970,3970,1
|
|
20230908,092300,8217030,3970,3970,3970,3970,1
|
|
20230908,092200,8213060,3930,3930,3930,3930,0
|
|
20230908,092100,8213060,3930,3930,3930,3930,0
|
|
20230908,092000,8213060,3930,3930,3930,3930,0
|
|
20230908,091900,8213060,3930,3935,3935,3930,52
|
|
20230908,091800,8008650,3930,3930,3930,3930,0
|
|
20230908,091700,8008650,3930,3945,3945,3930,867
|
|
20230908,091600,4597980,3940,3940,3940,3940,0
|
|
20230908,091500,4597980,3940,3940,3940,3940,0
|
|
20230908,091400,4597980,3940,3940,3940,3940,0
|
|
20230908,091300,4597980,3940,3940,3940,3940,0
|
|
20230908,091200,4597980,3940,3975,3975,3940,202
|
|
20230908,091100,3797600,3970,3970,3970,3970,94
|
|
20230908,091000,3424420,3970,3970,3970,3970,19
|
|
20230908,090900,3348990,3970,3970,3970,3970,12
|
|
20230908,090800,3301350,3970,3970,3970,3970,0
|
|
20230908,090700,3301350,3970,3970,3970,3970,0
|
|
20230908,090600,3301350,3970,3970,3970,3970,0
|
|
20230908,090500,3301350,3970,3950,3970,3950,184
|
|
20230908,090400,2574430,3950,3950,3950,3950,2
|
|
20230908,090300,2566530,3940,3945,3945,3940,101
|
|
20230908,090200,2168585,3960,3960,3960,3960,0
|
|
20230908,090100,2168585,3960,3960,3960,3960,300
|
|
20230908,090000,980585,3965,3970,3970,3965,247
|