586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184300,49882935,4980,4980,4980,4980,1125
|
|
20230906,184200,49882935,4980,4980,4980,4980,0
|
|
20230906,184100,49882935,4980,4980,4980,4980,0
|
|
20230906,184000,49882935,4980,4980,4980,4980,0
|
|
20230906,183900,49882935,4980,4980,4980,4980,0
|
|
20230906,183800,49882935,4980,4980,4980,4980,0
|
|
20230906,183700,49882935,4980,4980,4980,4980,0
|
|
20230906,183600,49882935,4980,4980,4980,4980,0
|
|
20230906,183500,49882935,4980,4980,4980,4980,0
|
|
20230906,183400,49882935,4980,4980,4980,4980,0
|
|
20230906,183300,49882935,4980,4980,4980,4980,0
|
|
20230906,183200,49882935,4980,4980,4980,4980,0
|
|
20230906,183100,49882935,4980,4980,4980,4980,0
|
|
20230906,183000,49882935,4980,4980,4980,4980,0
|
|
20230906,182900,49882935,4980,4980,4980,4980,0
|
|
20230906,182800,49882935,4980,4980,4980,4980,0
|
|
20230906,182700,49882935,4980,4980,4980,4980,0
|
|
20230906,182600,49882935,4980,4980,4980,4980,0
|
|
20230906,182500,49882935,4980,4980,4980,4980,0
|
|
20230906,182400,49882935,4980,4980,4980,4980,0
|
|
20230906,182300,49882935,4980,4980,4980,4980,0
|
|
20230906,182200,49882935,4980,4980,4980,4980,0
|
|
20230906,182100,49882935,4980,4980,4980,4980,0
|
|
20230906,182000,49882935,4980,4980,4980,4980,0
|
|
20230906,181900,49882935,4980,4980,4980,4980,0
|
|
20230906,181800,49882935,4980,4980,4980,4980,0
|
|
20230906,181700,49882935,4980,4980,4980,4980,0
|
|
20230906,181600,49882935,4980,4980,4980,4980,0
|
|
20230906,181500,49882935,4980,4980,4980,4980,0
|
|
20230906,181400,49882935,4980,4980,4980,4980,0
|
|
20230906,181300,49882935,4980,4980,4980,4980,1125
|
|
20230906,181200,49882935,4980,4980,4980,4980,0
|
|
20230906,181100,49882935,4980,4980,4980,4980,0
|
|
20230906,181000,49882935,4980,4980,4980,4980,0
|
|
20230906,180900,49882935,4980,4980,4980,4980,0
|
|
20230906,180800,49882935,4980,4980,4980,4980,0
|
|
20230906,180700,49882935,4980,4980,4980,4980,0
|
|
20230906,180600,49882935,4980,4980,4980,4980,0
|
|
20230906,180500,49882935,4980,4980,4980,4980,0
|
|
20230906,180400,49882935,4980,4980,4980,4980,0
|
|
20230906,180300,49882935,4980,4980,4980,4980,0
|
|
20230906,180200,49882935,4980,4980,4980,4980,0
|
|
20230906,180100,49882935,4980,4980,4980,4980,0
|
|
20230906,180000,49882935,4980,4980,4980,4980,0
|
|
20230906,175900,49882935,4980,4980,4980,4980,0
|
|
20230906,175800,49882935,4980,4980,4980,4980,0
|
|
20230906,175700,49882935,4980,4980,4980,4980,0
|
|
20230906,175600,49882935,4980,4980,4980,4980,0
|
|
20230906,175500,49882935,4980,4980,4980,4980,0
|
|
20230906,175400,49882935,4980,4980,4980,4980,0
|
|
20230906,175300,49882935,4980,4980,4980,4980,0
|
|
20230906,175200,49882935,4980,4980,4980,4980,0
|
|
20230906,175100,49882935,4980,4980,4980,4980,0
|
|
20230906,175000,49882935,4980,4980,4980,4980,0
|
|
20230906,174900,49882935,4980,4980,4980,4980,0
|
|
20230906,174800,49882935,4980,4980,4980,4980,0
|
|
20230906,174700,49882935,4980,4980,4980,4980,0
|
|
20230906,174600,49882935,4980,4980,4980,4980,0
|
|
20230906,174500,49882935,4980,4980,4980,4980,0
|
|
20230906,174400,49882935,4980,4980,4980,4980,0
|
|
20230906,174300,49882935,4980,4980,4980,4980,1125
|
|
20230906,174200,49882935,4980,4980,4980,4980,0
|
|
20230906,174100,49882935,4980,4980,4980,4980,0
|
|
20230906,174000,49882935,4980,4980,4980,4980,0
|
|
20230906,173900,49882935,4980,4980,4980,4980,0
|
|
20230906,173800,49882935,4980,4980,4980,4980,0
|
|
20230906,173700,49882935,4980,4980,4980,4980,0
|
|
20230906,173600,49882935,4980,4980,4980,4980,0
|
|
20230906,173500,49882935,4980,4980,4980,4980,0
|
|
20230906,173400,49882935,4980,4980,4980,4980,0
|
|
20230906,173300,49882935,4980,4980,4980,4980,0
|
|
20230906,173200,49882935,4980,4980,4980,4980,0
|
|
20230906,173100,49882935,4980,4980,4980,4980,0
|
|
20230906,173000,49882935,4980,4980,4980,4980,0
|
|
20230906,172900,49882935,4980,4980,4980,4980,0
|
|
20230906,172800,49882935,4980,4980,4980,4980,0
|
|
20230906,172700,49882935,4980,4980,4980,4980,0
|
|
20230906,172600,49882935,4980,4980,4980,4980,0
|
|
20230906,172500,49882935,4980,4980,4980,4980,0
|
|
20230906,172400,49882935,4980,4980,4980,4980,0
|
|
20230906,172300,49882935,4980,4980,4980,4980,0
|
|
20230906,172200,49882935,4980,4980,4980,4980,0
|
|
20230906,172100,49882935,4980,4980,4980,4980,0
|
|
20230906,172000,49882935,4980,4980,4980,4980,0
|
|
20230906,171900,49882935,4980,4980,4980,4980,0
|
|
20230906,171800,49882935,4980,4980,4980,4980,0
|
|
20230906,171700,49882935,4980,4980,4980,4980,0
|
|
20230906,171600,49882935,4980,4980,4980,4980,0
|
|
20230906,171500,49882935,4980,4980,4980,4980,0
|
|
20230906,171400,49882935,4980,4980,4980,4980,0
|
|
20230906,171300,49882935,4980,4980,4980,4980,1125
|
|
20230906,171200,49882935,4980,4980,4980,4980,0
|
|
20230906,171100,49882935,4980,4980,4980,4980,0
|
|
20230906,171000,49882935,4980,4980,4980,4980,0
|
|
20230906,170900,49882935,4980,4980,4980,4980,0
|
|
20230906,170800,49882935,4980,4980,4980,4980,0
|
|
20230906,170700,49882935,4980,4980,4980,4980,0
|
|
20230906,170600,49882935,4980,4980,4980,4980,0
|
|
20230906,170500,49882935,4980,4980,4980,4980,0
|
|
20230906,170400,49882935,4980,4980,4980,4980,0
|
|
20230906,170300,49882935,4980,4980,4980,4980,0
|
|
20230906,170200,49882935,4980,4980,4980,4980,0
|
|
20230906,170100,49882935,4980,4980,4980,4980,0
|
|
20230906,170000,49882935,4980,4980,4980,4980,0
|
|
20230906,165900,49882935,4980,4980,4980,4980,0
|
|
20230906,165800,49882935,4980,4980,4980,4980,0
|
|
20230906,165700,49882935,4980,4980,4980,4980,0
|
|
20230906,165600,49882935,4980,4980,4980,4980,0
|
|
20230906,165500,49882935,4980,4980,4980,4980,0
|
|
20230906,165400,49882935,4980,4980,4980,4980,0
|
|
20230906,165300,49882935,4980,4980,4980,4980,0
|
|
20230906,165200,49882935,4980,4980,4980,4980,0
|
|
20230906,165100,49882935,4980,4980,4980,4980,0
|
|
20230906,165000,49882935,4980,4980,4980,4980,0
|
|
20230906,164900,49882935,4980,4980,4980,4980,0
|
|
20230906,164800,49882935,4980,4980,4980,4980,0
|
|
20230906,164700,49882935,4980,4980,4980,4980,0
|
|
20230906,164600,49882935,4980,4980,4980,4980,0
|
|
20230906,164500,49882935,4980,4980,4980,4980,0
|
|
20230906,164400,49882935,4980,4980,4980,4980,0
|
|
20230906,164300,49882935,4980,4980,4980,4980,1125
|
|
20230906,164200,49882935,4980,4980,4980,4980,0
|
|
20230906,164100,49882935,4980,4980,4980,4980,0
|
|
20230906,164000,49882935,4980,4980,4980,4980,0
|
|
20230906,163900,49882935,4980,4980,4980,4980,0
|
|
20230906,163800,49882935,4980,4980,4980,4980,0
|
|
20230906,163700,49882935,4980,4980,4980,4980,0
|
|
20230906,163600,49882935,4980,4980,4980,4980,0
|
|
20230906,163500,49882935,4980,4980,4980,4980,0
|
|
20230906,163400,49882935,4980,4980,4980,4980,0
|
|
20230906,163300,49882935,4980,4980,4980,4980,0
|
|
20230906,163200,49882935,4980,4980,4980,4980,0
|
|
20230906,163100,49882935,4980,4980,4980,4980,0
|
|
20230906,163000,49882935,4980,4980,4980,4980,0
|
|
20230906,162900,49882935,4980,4980,4980,4980,0
|
|
20230906,162800,49882935,4980,4980,4980,4980,0
|
|
20230906,162700,49882935,4980,4980,4980,4980,0
|
|
20230906,162600,49882935,4980,4980,4980,4980,0
|
|
20230906,162500,49882935,4980,4980,4980,4980,0
|
|
20230906,162400,49882935,4980,4980,4980,4980,0
|
|
20230906,162300,49882935,4980,4980,4980,4980,0
|
|
20230906,162200,49882935,4980,4980,4980,4980,0
|
|
20230906,162100,49882935,4980,4980,4980,4980,0
|
|
20230906,162000,49882935,4980,4980,4980,4980,0
|
|
20230906,161900,49882935,4980,4980,4980,4980,0
|
|
20230906,161800,49882935,4980,4980,4980,4980,0
|
|
20230906,161700,49882935,4980,4980,4980,4980,0
|
|
20230906,161600,49882935,4980,4980,4980,4980,0
|
|
20230906,161500,49882935,4980,4980,4980,4980,0
|
|
20230906,161400,49882935,4980,4980,4980,4980,0
|
|
20230906,161300,49882935,4980,4980,4980,4980,1125
|
|
20230906,161200,49882935,4980,4980,4980,4980,0
|
|
20230906,161100,49882935,4980,4980,4980,4980,0
|
|
20230906,161000,49882935,4980,4980,4980,4980,0
|
|
20230906,160900,49882935,4980,4980,4980,4980,0
|
|
20230906,160800,49882935,4980,4980,4980,4980,0
|
|
20230906,160700,49882935,4980,4980,4980,4980,0
|
|
20230906,160600,49882935,4980,4980,4980,4980,0
|
|
20230906,160500,49882935,4980,4980,4980,4980,0
|
|
20230906,160400,49882935,4980,4980,4980,4980,0
|
|
20230906,160300,49882935,4980,4980,4980,4980,0
|
|
20230906,160200,49882935,4980,4980,4980,4980,0
|
|
20230906,160100,49882935,4980,4980,4980,4980,0
|
|
20230906,160000,49882935,4980,4980,4980,4980,0
|
|
20230906,155900,49882935,4980,4980,4980,4980,0
|
|
20230906,155800,49882935,4980,4980,4980,4980,0
|
|
20230906,155700,49882935,4980,4980,4980,4980,0
|
|
20230906,155600,49882935,4980,4980,4980,4980,0
|
|
20230906,155500,49882935,4980,4980,4980,4980,0
|
|
20230906,155400,49882935,4980,4980,4980,4980,0
|
|
20230906,155300,49882935,4980,4980,4980,4980,0
|
|
20230906,155200,49882935,4980,4980,4980,4980,0
|
|
20230906,155100,49882935,4980,4980,4980,4980,0
|
|
20230906,155000,49882935,4980,4980,4980,4980,0
|
|
20230906,154900,49882935,4980,4980,4980,4980,0
|
|
20230906,154800,49882935,4980,4980,4980,4980,0
|
|
20230906,154700,49882935,4980,4980,4980,4980,0
|
|
20230906,154600,49882935,4980,4980,4980,4980,0
|
|
20230906,154500,49882935,4980,4980,4980,4980,0
|
|
20230906,154400,49882935,4980,4980,4980,4980,0
|
|
20230906,154300,49882935,4980,4980,4980,4980,1125
|
|
20230906,154200,49882935,4980,4980,4980,4980,0
|
|
20230906,154100,49882935,4980,4980,4980,4980,0
|
|
20230906,154000,49882935,4980,4980,4980,4980,0
|
|
20230906,153900,49882935,4980,4980,4980,4980,0
|
|
20230906,153800,49882935,4980,4980,4980,4980,0
|
|
20230906,153700,49882935,4980,4980,4980,4980,0
|
|
20230906,153600,49882935,4980,4980,4980,4980,0
|
|
20230906,153500,49882935,4980,4980,4980,4980,0
|
|
20230906,153400,49882935,4980,4980,4980,4980,0
|
|
20230906,153300,49882935,4980,4980,4980,4980,0
|
|
20230906,153200,49882935,4980,4980,4980,4980,0
|
|
20230906,153100,49882935,4980,4980,4980,4980,0
|
|
20230906,153000,49882935,4980,4980,4980,4980,1125
|
|
20230906,152900,44280435,4985,4985,4985,4985,0
|
|
20230906,152800,44280435,4985,4985,4985,4985,0
|
|
20230906,152700,44280435,4985,4985,4985,4985,0
|
|
20230906,152600,44280435,4985,4985,4985,4985,0
|
|
20230906,152500,44280435,4985,4985,4985,4985,0
|
|
20230906,152400,44280435,4985,4985,4985,4985,0
|
|
20230906,152300,44280435,4985,4985,4985,4985,0
|
|
20230906,152200,44280435,4985,4985,4985,4985,0
|
|
20230906,152100,44280435,4985,4985,4985,4985,0
|
|
20230906,152000,44280435,4985,4985,4985,4985,0
|
|
20230906,151900,44280435,4985,4990,4990,4985,49
|
|
20230906,151800,44035995,4990,4990,4990,4990,0
|
|
20230906,151700,44035995,4990,4990,4990,4990,0
|
|
20230906,151600,44035995,4990,4990,4990,4990,0
|
|
20230906,151500,44035995,4990,4990,4990,4990,70
|
|
20230906,151400,43686695,5010,5010,5010,5010,0
|
|
20230906,151300,43686695,5010,5010,5010,5010,0
|
|
20230906,151200,43686695,5010,5010,5010,5010,0
|
|
20230906,151100,43686695,5010,5010,5010,5010,0
|
|
20230906,151000,43686695,5010,5010,5010,5010,0
|
|
20230906,150900,43686695,5010,4985,5010,4985,35
|
|
20230906,150800,43512195,4985,4985,4985,4985,10
|
|
20230906,150700,43462345,4990,4990,4990,4990,1
|
|
20230906,150600,43457355,4990,4990,4990,4990,5
|
|
20230906,150500,43432405,4990,4990,4990,4990,0
|
|
20230906,150400,43432405,4990,4990,4990,4990,0
|
|
20230906,150300,43432405,4990,4990,4990,4990,0
|
|
20230906,150200,43432405,4990,4990,4990,4990,0
|
|
20230906,150100,43432405,4990,4990,4990,4990,0
|
|
20230906,150000,43432405,4990,4990,4990,4990,0
|
|
20230906,145900,43432405,4990,4990,4990,4990,0
|
|
20230906,145800,43432405,4990,4990,4990,4990,0
|
|
20230906,145700,43432405,4990,4990,4990,4990,0
|
|
20230906,145600,43432405,4990,4990,4990,4990,0
|
|
20230906,145500,43432405,4990,4990,4990,4990,0
|
|
20230906,145400,43432405,4990,4990,4990,4990,8
|
|
20230906,145300,43392485,4990,4990,4990,4990,0
|
|
20230906,145200,43392485,4990,4990,4990,4990,0
|
|
20230906,145100,43392485,4990,4990,4990,4990,89
|
|
20230906,145000,42948375,4990,4990,4990,4990,0
|
|
20230906,144900,42948375,4990,4990,4990,4990,0
|
|
20230906,144800,42948375,4990,4990,4990,4990,0
|
|
20230906,144700,42948375,4990,4990,4990,4990,20
|
|
20230906,144600,42848575,5000,5000,5000,5000,45
|
|
20230906,144500,42623575,4995,4995,4995,4995,51
|
|
20230906,144400,42368830,5000,5000,5000,5000,203
|
|
20230906,144300,41353830,5010,5010,5010,5010,0
|
|
20230906,144200,41353830,5010,5010,5010,5010,0
|
|
20230906,144100,41353830,5010,5010,5010,5010,0
|
|
20230906,144000,41353830,5010,5010,5010,5010,0
|
|
20230906,143900,41353830,5010,5010,5010,5010,0
|
|
20230906,143800,41353830,5010,5020,5020,5010,22
|
|
20230906,143700,41243590,5010,5010,5010,5010,2
|
|
20230906,143600,41233570,5010,5010,5010,5010,0
|
|
20230906,143500,41233570,5010,5010,5010,5010,0
|
|
20230906,143400,41233570,5010,5010,5010,5010,0
|
|
20230906,143300,41233570,5010,5010,5010,5010,294
|
|
20230906,143200,39760630,5010,5010,5010,5010,0
|
|
20230906,143100,39760630,5010,5010,5010,5010,0
|
|
20230906,143000,39760630,5010,5010,5010,5010,606
|
|
20230906,142900,36724570,5000,5000,5000,5000,0
|
|
20230906,142800,36724570,5000,5000,5000,5000,0
|
|
20230906,142700,36724570,5000,5000,5000,5000,0
|
|
20230906,142600,36724570,5000,5000,5000,5000,0
|
|
20230906,142500,36724570,5000,5000,5000,5000,0
|
|
20230906,142400,36724570,5000,5000,5000,5000,0
|
|
20230906,142300,36724570,5000,5020,5020,5000,40
|
|
20230906,142200,36524510,5040,5040,5040,5040,0
|
|
20230906,142100,36524510,5040,5040,5040,5040,0
|
|
20230906,142000,36524510,5040,5040,5040,5040,0
|
|
20230906,141900,36524510,5040,5040,5040,5040,0
|
|
20230906,141800,36524510,5040,5040,5040,5040,0
|
|
20230906,141700,36524510,5040,5040,5040,5040,1
|
|
20230906,141600,36519470,5040,5040,5040,5040,0
|
|
20230906,141500,36519470,5040,5040,5040,5040,0
|
|
20230906,141400,36519470,5040,5040,5040,5040,0
|
|
20230906,141300,36519470,5040,5040,5040,5040,0
|
|
20230906,141200,36519470,5040,5040,5040,5040,0
|
|
20230906,141100,36519470,5040,5040,5040,5040,0
|
|
20230906,141000,36519470,5040,5040,5040,5040,0
|
|
20230906,140900,36519470,5040,5040,5040,5040,0
|
|
20230906,140800,36519470,5040,5040,5040,5040,0
|
|
20230906,140700,36519470,5040,5040,5040,5040,0
|
|
20230906,140600,36519470,5040,5040,5040,5040,18
|
|
20230906,140500,36428750,5040,5040,5040,5040,2
|
|
20230906,140400,36418670,5040,5040,5040,5040,3
|
|
20230906,140300,36403550,5040,5040,5040,5040,50
|
|
20230906,140200,36151550,5040,5040,5040,5040,0
|
|
20230906,140100,36151550,5040,5040,5040,5040,0
|
|
20230906,140000,36151550,5040,5040,5040,5040,0
|
|
20230906,135900,36151550,5040,5040,5040,5040,0
|
|
20230906,135800,36151550,5040,5040,5040,5040,5
|
|
20230906,135700,36126350,5040,5040,5040,5040,2
|
|
20230906,135600,36116270,5040,5040,5040,5040,35
|
|
20230906,135500,35939870,5040,5040,5040,5040,0
|
|
20230906,135400,35939870,5040,5040,5040,5040,0
|
|
20230906,135300,35939870,5040,5040,5040,5040,0
|
|
20230906,135200,35939870,5040,5040,5040,5040,0
|
|
20230906,135100,35939870,5040,5040,5040,5040,5
|
|
20230906,135000,35914670,5040,5040,5040,5040,5
|
|
20230906,134900,35889470,5040,5040,5040,5040,0
|
|
20230906,134800,35889470,5040,5040,5040,5040,0
|
|
20230906,134700,35889470,5040,5040,5040,5040,0
|
|
20230906,134600,35889470,5040,5040,5040,5040,0
|
|
20230906,134500,35889470,5040,5040,5040,5040,0
|
|
20230906,134400,35889470,5040,5040,5040,5040,0
|
|
20230906,134300,35889470,5040,5040,5040,5040,0
|
|
20230906,134200,35889470,5040,5040,5040,5040,0
|
|
20230906,134100,35889470,5040,5040,5040,5040,0
|
|
20230906,134000,35889470,5040,5040,5040,5040,0
|
|
20230906,133900,35889470,5040,5040,5040,5040,0
|
|
20230906,133800,35889470,5040,5040,5040,5040,0
|
|
20230906,133700,35889470,5040,5040,5040,5040,0
|
|
20230906,133600,35889470,5040,5040,5040,5040,0
|
|
20230906,133500,35889470,5040,5040,5040,5040,0
|
|
20230906,133400,35889470,5040,5040,5040,5040,0
|
|
20230906,133300,35889470,5040,5040,5040,5040,4
|
|
20230906,133200,35869310,5040,5040,5040,5040,2
|
|
20230906,133100,35859230,5040,5040,5040,5040,0
|
|
20230906,133000,35859230,5040,5040,5040,5040,0
|
|
20230906,132900,35859230,5040,5040,5040,5040,0
|
|
20230906,132800,35859230,5040,5040,5040,5040,0
|
|
20230906,132700,35859230,5040,5040,5040,5040,0
|
|
20230906,132600,35859230,5040,5040,5040,5040,0
|
|
20230906,132500,35859230,5040,5040,5040,5040,0
|
|
20230906,132400,35859230,5040,5010,5040,5010,100
|
|
20230906,132300,35355720,4985,4985,4985,4985,0
|
|
20230906,132200,35355720,4985,4985,4985,4985,0
|
|
20230906,132100,35355720,4985,4985,4985,4985,0
|
|
20230906,132000,35355720,4985,4985,4985,4985,0
|
|
20230906,131900,35355720,4985,4985,4985,4985,0
|
|
20230906,131800,35355720,4985,4985,4985,4985,0
|
|
20230906,131700,35355720,4985,4985,4985,4985,0
|
|
20230906,131600,35355720,4985,4985,4985,4985,0
|
|
20230906,131500,35355720,4985,4985,4985,4985,0
|
|
20230906,131400,35355720,4985,5010,5010,4985,10
|
|
20230906,131300,35305725,4990,5010,5010,4990,20
|
|
20230906,131200,35205685,5000,5000,5000,5000,136
|
|
20230906,131100,34525685,5000,5000,5000,5000,0
|
|
20230906,131000,34525685,5000,5000,5000,5000,0
|
|
20230906,130900,34525685,5000,5000,5000,5000,0
|
|
20230906,130800,34525685,5000,5000,5000,5000,0
|
|
20230906,130700,34525685,5000,5000,5000,5000,0
|
|
20230906,130600,34525685,5000,5000,5000,5000,0
|
|
20230906,130500,34525685,5000,5000,5000,5000,0
|
|
20230906,130400,34525685,5000,5000,5000,5000,0
|
|
20230906,130300,34525685,5000,5000,5000,5000,0
|
|
20230906,130200,34525685,5000,5000,5000,5000,0
|
|
20230906,130100,34525685,5000,5000,5000,5000,0
|
|
20230906,130000,34525685,5000,5000,5000,5000,150
|
|
20230906,125900,33775685,5000,5000,5000,5000,0
|
|
20230906,125800,33775685,5000,5000,5000,5000,0
|
|
20230906,125700,33775685,5000,5000,5000,5000,0
|
|
20230906,125600,33775685,5000,5000,5000,5000,0
|
|
20230906,125500,33775685,5000,5000,5000,5000,0
|
|
20230906,125400,33775685,5000,5000,5000,5000,0
|
|
20230906,125300,33775685,5000,5000,5000,5000,0
|
|
20230906,125200,33775685,5000,5000,5000,5000,0
|
|
20230906,125100,33775685,5000,5000,5000,5000,0
|
|
20230906,125000,33775685,5000,5000,5000,5000,0
|
|
20230906,124900,33775685,5000,5000,5000,5000,0
|
|
20230906,124800,33775685,5000,5000,5000,5000,10
|
|
20230906,124700,33725685,5010,5010,5010,5010,0
|
|
20230906,124600,33725685,5010,5010,5010,5010,0
|
|
20230906,124500,33725685,5010,5010,5010,5010,0
|
|
20230906,124400,33725685,5010,5010,5010,5010,0
|
|
20230906,124300,33725685,5010,5010,5010,5010,0
|
|
20230906,124200,33725685,5010,5010,5010,5010,0
|
|
20230906,124100,33725685,5010,5010,5010,5010,0
|
|
20230906,124000,33725685,5010,5010,5010,5010,0
|
|
20230906,123900,33725685,5010,5010,5010,5010,1
|
|
20230906,123800,33720675,5000,5000,5000,5000,0
|
|
20230906,123700,33720675,5000,5000,5000,5000,0
|
|
20230906,123600,33720675,5000,5000,5000,5000,0
|
|
20230906,123500,33720675,5000,5000,5000,5000,0
|
|
20230906,123400,33720675,5000,5000,5000,5000,0
|
|
20230906,123300,33720675,5000,5000,5000,5000,0
|
|
20230906,123200,33720675,5000,5000,5000,5000,0
|
|
20230906,123100,33720675,5000,5000,5000,5000,0
|
|
20230906,123000,33720675,5000,5000,5000,5000,5
|
|
20230906,122900,33695675,5010,5010,5010,5010,0
|
|
20230906,122800,33695675,5010,5010,5010,5010,0
|
|
20230906,122700,33695675,5010,5010,5010,5010,0
|
|
20230906,122600,33695675,5010,5010,5010,5010,0
|
|
20230906,122500,33695675,5010,5010,5010,5010,0
|
|
20230906,122400,33695675,5010,5010,5010,5010,0
|
|
20230906,122300,33695675,5010,5010,5010,5010,0
|
|
20230906,122200,33695675,5010,5010,5010,5010,0
|
|
20230906,122100,33695675,5010,5010,5010,5010,0
|
|
20230906,122000,33695675,5010,5010,5010,5010,0
|
|
20230906,121900,33695675,5010,5010,5010,5010,0
|
|
20230906,121800,33695675,5010,5010,5010,5010,28
|
|
20230906,121700,33555395,5020,5020,5020,5020,0
|
|
20230906,121600,33555395,5020,5020,5020,5020,0
|
|
20230906,121500,33555395,5020,5020,5020,5020,150
|
|
20230906,121400,32802395,5020,5020,5020,5020,0
|
|
20230906,121300,32802395,5020,5020,5020,5020,0
|
|
20230906,121200,32802395,5020,5020,5020,5020,0
|
|
20230906,121100,32802395,5020,5020,5020,5020,0
|
|
20230906,121000,32802395,5020,5020,5020,5020,0
|
|
20230906,120900,32802395,5020,5020,5020,5020,0
|
|
20230906,120800,32802395,5020,5020,5020,5020,0
|
|
20230906,120700,32802395,5020,5020,5020,5020,0
|
|
20230906,120600,32802395,5020,5020,5020,5020,0
|
|
20230906,120500,32802395,5020,5020,5020,5020,0
|
|
20230906,120400,32802395,5020,5020,5020,5020,0
|
|
20230906,120300,32802395,5020,5020,5020,5020,0
|
|
20230906,120200,32802395,5020,5020,5020,5020,0
|
|
20230906,120100,32802395,5020,5020,5020,5020,0
|
|
20230906,120000,32802395,5020,5020,5020,5020,0
|
|
20230906,115900,32802395,5020,5020,5020,5020,0
|
|
20230906,115800,32802395,5020,5020,5020,5020,30
|
|
20230906,115700,32651795,5010,5010,5010,5010,0
|
|
20230906,115600,32651795,5010,5010,5010,5010,0
|
|
20230906,115500,32651795,5010,5010,5010,5010,0
|
|
20230906,115400,32651795,5010,5070,5070,5010,20
|
|
20230906,115300,32550725,5040,5040,5040,5040,0
|
|
20230906,115200,32550725,5040,5040,5040,5040,10
|
|
20230906,115100,32500325,5070,5070,5070,5070,0
|
|
20230906,115000,32500325,5070,5070,5070,5070,0
|
|
20230906,114900,32500325,5070,5020,5080,5020,1046
|
|
20230906,114800,27212425,5010,5010,5010,5010,0
|
|
20230906,114700,27212425,5010,5010,5010,5010,606
|
|
20230906,114600,24176365,5010,5010,5010,5010,0
|
|
20230906,114500,24176365,5010,5010,5010,5010,0
|
|
20230906,114400,24176365,5010,5010,5010,5010,0
|
|
20230906,114300,24176365,5010,5010,5010,5010,0
|
|
20230906,114200,24176365,5010,5000,5010,5000,10
|
|
20230906,114100,24126275,4985,4985,4985,4985,0
|
|
20230906,114000,24126275,4985,4985,4985,4985,0
|
|
20230906,113900,24126275,4985,4985,4985,4985,0
|
|
20230906,113800,24126275,4985,4985,4985,4985,0
|
|
20230906,113700,24126275,4985,4985,4985,4985,0
|
|
20230906,113600,24126275,4985,4985,4985,4985,0
|
|
20230906,113500,24126275,4985,4985,4985,4985,0
|
|
20230906,113400,24126275,4985,4985,4985,4985,0
|
|
20230906,113300,24126275,4985,4985,4985,4985,0
|
|
20230906,113200,24126275,4985,4985,4985,4985,0
|
|
20230906,113100,24126275,4985,4985,4985,4985,0
|
|
20230906,113000,24126275,4985,4985,4985,4985,0
|
|
20230906,112900,24126275,4985,4985,4985,4985,0
|
|
20230906,112800,24126275,4985,4985,4985,4985,0
|
|
20230906,112700,24126275,4985,4985,4985,4985,0
|
|
20230906,112600,24126275,4985,4985,4985,4985,0
|
|
20230906,112500,24126275,4985,4985,4985,4985,24
|
|
20230906,112400,24006635,4985,4985,4985,4985,0
|
|
20230906,112300,24006635,4985,4985,4985,4985,10
|
|
20230906,112200,23956785,4985,4985,4985,4985,0
|
|
20230906,112100,23956785,4985,4985,4985,4985,0
|
|
20230906,112000,23956785,4985,4985,4985,4985,0
|
|
20230906,111900,23956785,4985,4985,4985,4985,0
|
|
20230906,111800,23956785,4985,4985,4985,4985,0
|
|
20230906,111700,23956785,4985,4985,4985,4985,0
|
|
20230906,111600,23956785,4985,4985,4985,4985,0
|
|
20230906,111500,23956785,4985,4985,4985,4985,0
|
|
20230906,111400,23956785,4985,4985,4985,4985,0
|
|
20230906,111300,23956785,4985,4985,4985,4985,0
|
|
20230906,111200,23956785,4985,4985,4985,4985,38
|
|
20230906,111100,23767355,4985,4985,4985,4985,0
|
|
20230906,111000,23767355,4985,4985,4985,4985,0
|
|
20230906,110900,23767355,4985,4995,5010,4985,363
|
|
20230906,110800,21957000,4985,4985,4985,4985,566
|
|
20230906,110700,19135490,4985,5000,5000,4985,640
|
|
20230906,110600,15941915,5000,5000,5000,5000,0
|
|
20230906,110500,15941915,5000,5000,5000,5000,0
|
|
20230906,110400,15941915,5000,5000,5000,5000,0
|
|
20230906,110300,15941915,5000,5000,5000,5000,0
|
|
20230906,110200,15941915,5000,5000,5000,5000,0
|
|
20230906,110100,15941915,5000,5000,5000,5000,0
|
|
20230906,110000,15941915,5000,5000,5000,5000,0
|
|
20230906,105900,15941915,5000,5000,5000,5000,0
|
|
20230906,105800,15941915,5000,5000,5000,5000,0
|
|
20230906,105700,15941915,5000,5000,5000,5000,0
|
|
20230906,105600,15941915,5000,5000,5000,5000,0
|
|
20230906,105500,15941915,5000,5000,5000,5000,0
|
|
20230906,105400,15941915,5000,5000,5000,5000,0
|
|
20230906,105300,15941915,5000,5000,5000,5000,0
|
|
20230906,105200,15941915,5000,4995,5000,4995,2
|
|
20230906,105100,15931920,4995,4995,4995,4995,0
|
|
20230906,105000,15931920,4995,4995,4995,4995,0
|
|
20230906,104900,15931920,4995,4995,4995,4995,0
|
|
20230906,104800,15931920,4995,4995,4995,4995,0
|
|
20230906,104700,15931920,4995,4995,4995,4995,0
|
|
20230906,104600,15931920,4995,4995,4995,4995,0
|
|
20230906,104500,15931920,4995,4995,4995,4995,7
|
|
20230906,104400,15896955,4995,4995,4995,4995,9
|
|
20230906,104300,15852000,4995,4995,4995,4995,2
|
|
20230906,104200,15842010,4995,4995,4995,4995,0
|
|
20230906,104100,15842010,4995,4995,4995,4995,0
|
|
20230906,104000,15842010,4995,4995,4995,4995,0
|
|
20230906,103900,15842010,4995,4995,4995,4995,0
|
|
20230906,103800,15842010,4995,4995,4995,4995,0
|
|
20230906,103700,15842010,4995,4995,4995,4995,0
|
|
20230906,103600,15842010,4995,4995,4995,4995,0
|
|
20230906,103500,15842010,4995,4995,4995,4995,0
|
|
20230906,103400,15842010,4995,4995,4995,4995,0
|
|
20230906,103300,15842010,4995,4995,4995,4995,1
|
|
20230906,103200,15837015,4985,4985,4985,4985,0
|
|
20230906,103100,15837015,4985,4985,4985,4985,0
|
|
20230906,103000,15837015,4985,4985,4985,4985,0
|
|
20230906,102900,15837015,4985,4985,4985,4985,0
|
|
20230906,102800,15837015,4985,4985,4985,4985,0
|
|
20230906,102700,15837015,4985,4985,4985,4985,0
|
|
20230906,102600,15837015,4985,4985,4985,4985,1
|
|
20230906,102500,15832030,4985,4985,4985,4985,9
|
|
20230906,102400,15787165,4985,4990,4990,4985,174
|
|
20230906,102300,14919100,4995,4995,4995,4995,1
|
|
20230906,102200,14914105,5010,5010,5010,5010,17
|
|
20230906,102100,14828935,5010,5010,5010,5010,0
|
|
20230906,102000,14828935,5010,5010,5010,5010,0
|
|
20230906,101900,14828935,5010,5010,5010,5010,0
|
|
20230906,101800,14828935,5010,5010,5010,5010,0
|
|
20230906,101700,14828935,5010,5010,5010,5010,0
|
|
20230906,101600,14828935,5010,5010,5010,5010,0
|
|
20230906,101500,14828935,5010,5010,5010,5010,1
|
|
20230906,101400,14823925,4985,4985,4985,4985,0
|
|
20230906,101300,14823925,4985,4985,4985,4985,0
|
|
20230906,101200,14823925,4985,4985,4985,4985,0
|
|
20230906,101100,14823925,4985,4985,4985,4985,0
|
|
20230906,101000,14823925,4985,4985,4985,4985,0
|
|
20230906,100900,14823925,4985,4985,4985,4985,0
|
|
20230906,100800,14823925,4985,4985,4985,4985,0
|
|
20230906,100700,14823925,4985,4985,4985,4985,0
|
|
20230906,100600,14823925,4985,4985,4985,4985,0
|
|
20230906,100500,14823925,4985,4985,4985,4985,170
|
|
20230906,100400,13976475,4985,4990,4990,4985,98
|
|
20230906,100300,13487600,5010,5010,5010,5010,5
|
|
20230906,100200,13462550,5010,5010,5010,5010,5
|
|
20230906,100100,13437500,5010,5010,5010,5010,0
|
|
20230906,100000,13437500,5010,5010,5010,5010,2
|
|
20230906,095900,13427480,5020,5020,5020,5020,0
|
|
20230906,095800,13427480,5020,5020,5020,5020,0
|
|
20230906,095700,13427480,5020,5020,5020,5020,2
|
|
20230906,095600,13417440,5020,5020,5020,5020,1
|
|
20230906,095500,13412420,4990,5010,5010,4990,451
|
|
20230906,095400,11161775,5030,5030,5030,5030,20
|
|
20230906,095300,11061175,5020,5020,5020,5020,0
|
|
20230906,095200,11061175,5020,5020,5020,5020,0
|
|
20230906,095100,11061175,5020,5020,5020,5020,0
|
|
20230906,095000,11061175,5020,5020,5020,5020,0
|
|
20230906,094900,11061175,5020,5020,5020,5020,0
|
|
20230906,094800,11061175,5020,5020,5020,5020,0
|
|
20230906,094700,11061175,5020,5020,5020,5020,0
|
|
20230906,094600,11061175,5020,5020,5020,5020,0
|
|
20230906,094500,11061175,5020,5020,5020,5020,0
|
|
20230906,094400,11061175,5020,5020,5020,5020,1
|
|
20230906,094300,11056155,5030,5030,5030,5030,0
|
|
20230906,094200,11056155,5030,5030,5030,5030,11
|
|
20230906,094100,11000825,5040,5040,5040,5040,0
|
|
20230906,094000,11000825,5040,5040,5040,5040,0
|
|
20230906,093900,11000825,5040,5040,5040,5040,4
|
|
20230906,093800,10980665,5040,5040,5040,5040,0
|
|
20230906,093700,10980665,5040,5040,5040,5040,20
|
|
20230906,093600,10879865,5030,5030,5030,5030,0
|
|
20230906,093500,10879865,5030,5030,5030,5030,0
|
|
20230906,093400,10879865,5030,5030,5030,5030,11
|
|
20230906,093300,10824535,5040,5040,5040,5040,0
|
|
20230906,093200,10824535,5040,5040,5040,5040,0
|
|
20230906,093100,10824535,5040,5040,5040,5040,0
|
|
20230906,093000,10824535,5040,5040,5040,5040,0
|
|
20230906,092900,10824535,5040,5040,5040,5040,10
|
|
20230906,092800,10774135,5040,5040,5040,5040,0
|
|
20230906,092700,10774135,5040,5030,5040,5030,15
|
|
20230906,092600,10698545,5030,5030,5030,5030,0
|
|
20230906,092500,10698545,5030,5030,5030,5030,0
|
|
20230906,092400,10698545,5030,5000,5030,5000,10
|
|
20230906,092300,10648385,4985,4985,4985,4985,3
|
|
20230906,092200,10633430,4985,4985,4985,4985,37
|
|
20230906,092100,10448985,4985,4985,4985,4985,0
|
|
20230906,092000,10448985,4985,4985,4985,4985,0
|
|
20230906,091900,10448985,4985,4985,4985,4985,0
|
|
20230906,091800,10448985,4985,4985,4985,4985,0
|
|
20230906,091700,10448985,4985,4985,4985,4985,57
|
|
20230906,091600,10164840,4985,5040,5040,4980,148
|
|
20230906,091500,9426075,4990,4990,4990,4990,200
|
|
20230906,091400,8428075,4990,4990,4990,4990,0
|
|
20230906,091300,8428075,4990,4990,4990,4990,0
|
|
20230906,091200,8428075,4990,5030,5050,4990,44
|
|
20230906,091100,8207320,4990,4990,4990,4990,0
|
|
20230906,091000,8207320,4990,4990,4990,4990,0
|
|
20230906,090900,8207320,4990,4990,4990,4990,0
|
|
20230906,090800,8207320,4990,4990,4990,4990,300
|
|
20230906,090700,6710320,4990,4990,4990,4990,20
|
|
20230906,090600,6610520,4990,4990,4990,4990,1
|
|
20230906,090500,6605530,4995,4995,4995,4995,0
|
|
20230906,090400,6605530,4995,4995,4995,4995,0
|
|
20230906,090300,6605530,4995,4995,4995,4995,580
|
|
20230906,090200,3708430,5000,5000,5000,5000,0
|
|
20230906,090100,3708430,5000,5010,5010,5000,335
|
|
20230906,090000,2032120,5030,5030,5030,5030,404
|