586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184300,66888155,4940,4940,4940,4940,222
|
|
20230907,184200,66888155,4940,4940,4940,4940,0
|
|
20230907,184100,66888155,4940,4940,4940,4940,0
|
|
20230907,184000,66888155,4940,4940,4940,4940,0
|
|
20230907,183900,66888155,4940,4940,4940,4940,0
|
|
20230907,183800,66888155,4940,4940,4940,4940,0
|
|
20230907,183700,66888155,4940,4940,4940,4940,0
|
|
20230907,183600,66888155,4940,4940,4940,4940,0
|
|
20230907,183500,66888155,4940,4940,4940,4940,0
|
|
20230907,183400,66888155,4940,4940,4940,4940,0
|
|
20230907,183300,66888155,4940,4940,4940,4940,0
|
|
20230907,183200,66888155,4940,4940,4940,4940,0
|
|
20230907,183100,66888155,4940,4940,4940,4940,0
|
|
20230907,183000,66888155,4940,4940,4940,4940,0
|
|
20230907,182900,66888155,4940,4940,4940,4940,0
|
|
20230907,182800,66888155,4940,4940,4940,4940,0
|
|
20230907,182700,66888155,4940,4940,4940,4940,0
|
|
20230907,182600,66888155,4940,4940,4940,4940,0
|
|
20230907,182500,66888155,4940,4940,4940,4940,0
|
|
20230907,182400,66888155,4940,4940,4940,4940,0
|
|
20230907,182300,66888155,4940,4940,4940,4940,0
|
|
20230907,182200,66888155,4940,4940,4940,4940,0
|
|
20230907,182100,66888155,4940,4940,4940,4940,0
|
|
20230907,182000,66888155,4940,4940,4940,4940,0
|
|
20230907,181900,66888155,4940,4940,4940,4940,0
|
|
20230907,181800,66888155,4940,4940,4940,4940,0
|
|
20230907,181700,66888155,4940,4940,4940,4940,0
|
|
20230907,181600,66888155,4940,4940,4940,4940,0
|
|
20230907,181500,66888155,4940,4940,4940,4940,0
|
|
20230907,181400,66888155,4940,4940,4940,4940,0
|
|
20230907,181300,66888155,4940,4940,4940,4940,222
|
|
20230907,181200,66888155,4940,4940,4940,4940,0
|
|
20230907,181100,66888155,4940,4940,4940,4940,0
|
|
20230907,181000,66888155,4940,4940,4940,4940,0
|
|
20230907,180900,66888155,4940,4940,4940,4940,0
|
|
20230907,180800,66888155,4940,4940,4940,4940,0
|
|
20230907,180700,66888155,4940,4940,4940,4940,0
|
|
20230907,180600,66888155,4940,4940,4940,4940,0
|
|
20230907,180500,66888155,4940,4940,4940,4940,0
|
|
20230907,180400,66888155,4940,4940,4940,4940,0
|
|
20230907,180300,66888155,4940,4940,4940,4940,0
|
|
20230907,180200,66888155,4940,4940,4940,4940,0
|
|
20230907,180100,66888155,4940,4940,4940,4940,0
|
|
20230907,180000,66888155,4940,4940,4940,4940,0
|
|
20230907,175900,66888155,4940,4940,4940,4940,0
|
|
20230907,175800,66888155,4940,4940,4940,4940,0
|
|
20230907,175700,66888155,4940,4940,4940,4940,0
|
|
20230907,175600,66888155,4940,4940,4940,4940,0
|
|
20230907,175500,66888155,4940,4940,4940,4940,0
|
|
20230907,175400,66888155,4940,4940,4940,4940,0
|
|
20230907,175300,66888155,4940,4940,4940,4940,0
|
|
20230907,175200,66888155,4940,4940,4940,4940,0
|
|
20230907,175100,66888155,4940,4940,4940,4940,0
|
|
20230907,175000,66888155,4940,4940,4940,4940,0
|
|
20230907,174900,66888155,4940,4940,4940,4940,0
|
|
20230907,174800,66888155,4940,4940,4940,4940,0
|
|
20230907,174700,66888155,4940,4940,4940,4940,0
|
|
20230907,174600,66888155,4940,4940,4940,4940,0
|
|
20230907,174500,66888155,4940,4940,4940,4940,0
|
|
20230907,174400,66888155,4940,4940,4940,4940,0
|
|
20230907,174300,66888155,4940,4940,4940,4940,222
|
|
20230907,174200,66888155,4940,4940,4940,4940,0
|
|
20230907,174100,66888155,4940,4940,4940,4940,0
|
|
20230907,174000,66888155,4940,4940,4940,4940,0
|
|
20230907,173900,66888155,4940,4940,4940,4940,0
|
|
20230907,173800,66888155,4940,4940,4940,4940,0
|
|
20230907,173700,66888155,4940,4940,4940,4940,0
|
|
20230907,173600,66888155,4940,4940,4940,4940,0
|
|
20230907,173500,66888155,4940,4940,4940,4940,0
|
|
20230907,173400,66888155,4940,4940,4940,4940,0
|
|
20230907,173300,66888155,4940,4940,4940,4940,0
|
|
20230907,173200,66888155,4940,4940,4940,4940,0
|
|
20230907,173100,66888155,4940,4940,4940,4940,0
|
|
20230907,173000,66888155,4940,4940,4940,4940,0
|
|
20230907,172900,66888155,4940,4940,4940,4940,0
|
|
20230907,172800,66888155,4940,4940,4940,4940,0
|
|
20230907,172700,66888155,4940,4940,4940,4940,0
|
|
20230907,172600,66888155,4940,4940,4940,4940,0
|
|
20230907,172500,66888155,4940,4940,4940,4940,0
|
|
20230907,172400,66888155,4940,4940,4940,4940,0
|
|
20230907,172300,66888155,4940,4940,4940,4940,0
|
|
20230907,172200,66888155,4940,4940,4940,4940,0
|
|
20230907,172100,66888155,4940,4940,4940,4940,0
|
|
20230907,172000,66888155,4940,4940,4940,4940,0
|
|
20230907,171900,66888155,4940,4940,4940,4940,0
|
|
20230907,171800,66888155,4940,4940,4940,4940,0
|
|
20230907,171700,66888155,4940,4940,4940,4940,0
|
|
20230907,171600,66888155,4940,4940,4940,4940,0
|
|
20230907,171500,66888155,4940,4940,4940,4940,0
|
|
20230907,171400,66888155,4940,4940,4940,4940,0
|
|
20230907,171300,66888155,4940,4940,4940,4940,222
|
|
20230907,171200,66888155,4940,4940,4940,4940,0
|
|
20230907,171100,66888155,4940,4940,4940,4940,0
|
|
20230907,171000,66888155,4940,4940,4940,4940,0
|
|
20230907,170900,66888155,4940,4940,4940,4940,0
|
|
20230907,170800,66888155,4940,4940,4940,4940,0
|
|
20230907,170700,66888155,4940,4940,4940,4940,0
|
|
20230907,170600,66888155,4940,4940,4940,4940,0
|
|
20230907,170500,66888155,4940,4940,4940,4940,0
|
|
20230907,170400,66888155,4940,4940,4940,4940,0
|
|
20230907,170300,66888155,4940,4940,4940,4940,0
|
|
20230907,170200,66888155,4940,4940,4940,4940,0
|
|
20230907,170100,66888155,4940,4940,4940,4940,0
|
|
20230907,170000,66888155,4940,4940,4940,4940,0
|
|
20230907,165900,66888155,4940,4940,4940,4940,0
|
|
20230907,165800,66888155,4940,4940,4940,4940,0
|
|
20230907,165700,66888155,4940,4940,4940,4940,0
|
|
20230907,165600,66888155,4940,4940,4940,4940,0
|
|
20230907,165500,66888155,4940,4940,4940,4940,0
|
|
20230907,165400,66888155,4940,4940,4940,4940,0
|
|
20230907,165300,66888155,4940,4940,4940,4940,0
|
|
20230907,165200,66888155,4940,4940,4940,4940,0
|
|
20230907,165100,66888155,4940,4940,4940,4940,0
|
|
20230907,165000,66888155,4940,4940,4940,4940,0
|
|
20230907,164900,66888155,4940,4940,4940,4940,0
|
|
20230907,164800,66888155,4940,4940,4940,4940,0
|
|
20230907,164700,66888155,4940,4940,4940,4940,0
|
|
20230907,164600,66888155,4940,4940,4940,4940,0
|
|
20230907,164500,66888155,4940,4940,4940,4940,0
|
|
20230907,164400,66888155,4940,4940,4940,4940,0
|
|
20230907,164300,66888155,4940,4940,4940,4940,222
|
|
20230907,164200,66888155,4940,4940,4940,4940,0
|
|
20230907,164100,66888155,4940,4940,4940,4940,0
|
|
20230907,164000,66888155,4940,4940,4940,4940,0
|
|
20230907,163900,66888155,4940,4940,4940,4940,0
|
|
20230907,163800,66888155,4940,4940,4940,4940,0
|
|
20230907,163700,66888155,4940,4940,4940,4940,0
|
|
20230907,163600,66888155,4940,4940,4940,4940,0
|
|
20230907,163500,66888155,4940,4940,4940,4940,0
|
|
20230907,163400,66888155,4940,4940,4940,4940,0
|
|
20230907,163300,66888155,4940,4940,4940,4940,0
|
|
20230907,163200,66888155,4940,4940,4940,4940,0
|
|
20230907,163100,66888155,4940,4940,4940,4940,0
|
|
20230907,163000,66888155,4940,4940,4940,4940,0
|
|
20230907,162900,66888155,4940,4940,4940,4940,0
|
|
20230907,162800,66888155,4940,4940,4940,4940,0
|
|
20230907,162700,66888155,4940,4940,4940,4940,0
|
|
20230907,162600,66888155,4940,4940,4940,4940,0
|
|
20230907,162500,66888155,4940,4940,4940,4940,0
|
|
20230907,162400,66888155,4940,4940,4940,4940,0
|
|
20230907,162300,66888155,4940,4940,4940,4940,0
|
|
20230907,162200,66888155,4940,4940,4940,4940,0
|
|
20230907,162100,66888155,4940,4940,4940,4940,0
|
|
20230907,162000,66888155,4940,4940,4940,4940,0
|
|
20230907,161900,66888155,4940,4940,4940,4940,0
|
|
20230907,161800,66888155,4940,4940,4940,4940,0
|
|
20230907,161700,66888155,4940,4940,4940,4940,0
|
|
20230907,161600,66888155,4940,4940,4940,4940,0
|
|
20230907,161500,66888155,4940,4940,4940,4940,0
|
|
20230907,161400,66888155,4940,4940,4940,4940,0
|
|
20230907,161300,66888155,4940,4940,4940,4940,222
|
|
20230907,161200,66888155,4940,4940,4940,4940,0
|
|
20230907,161100,66888155,4940,4940,4940,4940,0
|
|
20230907,161000,66888155,4940,4940,4940,4940,0
|
|
20230907,160900,66888155,4940,4940,4940,4940,0
|
|
20230907,160800,66888155,4940,4940,4940,4940,0
|
|
20230907,160700,66888155,4940,4940,4940,4940,0
|
|
20230907,160600,66888155,4940,4940,4940,4940,0
|
|
20230907,160500,66888155,4940,4940,4940,4940,0
|
|
20230907,160400,66888155,4940,4940,4940,4940,0
|
|
20230907,160300,66888155,4940,4940,4940,4940,0
|
|
20230907,160200,66888155,4940,4940,4940,4940,0
|
|
20230907,160100,66888155,4940,4940,4940,4940,0
|
|
20230907,160000,66888155,4940,4940,4940,4940,0
|
|
20230907,155900,66888155,4940,4940,4940,4940,0
|
|
20230907,155800,66888155,4940,4940,4940,4940,0
|
|
20230907,155700,66888155,4940,4940,4940,4940,0
|
|
20230907,155600,66888155,4940,4940,4940,4940,0
|
|
20230907,155500,66888155,4940,4940,4940,4940,0
|
|
20230907,155400,66888155,4940,4940,4940,4940,0
|
|
20230907,155300,66888155,4940,4940,4940,4940,0
|
|
20230907,155200,66888155,4940,4940,4940,4940,0
|
|
20230907,155100,66888155,4940,4940,4940,4940,0
|
|
20230907,155000,66888155,4940,4940,4940,4940,0
|
|
20230907,154900,66888155,4940,4940,4940,4940,0
|
|
20230907,154800,66888155,4940,4940,4940,4940,0
|
|
20230907,154700,66888155,4940,4940,4940,4940,0
|
|
20230907,154600,66888155,4940,4940,4940,4940,0
|
|
20230907,154500,66888155,4940,4940,4940,4940,0
|
|
20230907,154400,66888155,4940,4940,4940,4940,0
|
|
20230907,154300,66888155,4940,4940,4940,4940,222
|
|
20230907,154200,66888155,4940,4940,4940,4940,0
|
|
20230907,154100,66888155,4940,4940,4940,4940,0
|
|
20230907,154000,66888155,4940,4940,4940,4940,0
|
|
20230907,153900,66888155,4940,4940,4940,4940,0
|
|
20230907,153800,66888155,4940,4940,4940,4940,0
|
|
20230907,153700,66888155,4940,4940,4940,4940,0
|
|
20230907,153600,66888155,4940,4940,4940,4940,0
|
|
20230907,153500,66888155,4940,4940,4940,4940,0
|
|
20230907,153400,66888155,4940,4940,4940,4940,0
|
|
20230907,153300,66888155,4940,4940,4940,4940,0
|
|
20230907,153200,66888155,4940,4940,4940,4940,0
|
|
20230907,153100,66888155,4940,4940,4940,4940,0
|
|
20230907,153000,66888155,4940,4940,4940,4940,222
|
|
20230907,152900,65791475,4935,4935,4935,4935,0
|
|
20230907,152800,65791475,4935,4935,4935,4935,0
|
|
20230907,152700,65791475,4935,4935,4935,4935,0
|
|
20230907,152600,65791475,4935,4935,4935,4935,0
|
|
20230907,152500,65791475,4935,4935,4935,4935,0
|
|
20230907,152400,65791475,4935,4935,4935,4935,0
|
|
20230907,152300,65791475,4935,4935,4935,4935,0
|
|
20230907,152200,65791475,4935,4935,4935,4935,0
|
|
20230907,152100,65791475,4935,4935,4935,4935,0
|
|
20230907,152000,65791475,4935,4935,4935,4935,0
|
|
20230907,151900,65791475,4935,4935,4935,4935,0
|
|
20230907,151800,65791475,4935,4935,4935,4935,115
|
|
20230907,151700,65223950,4935,4930,4935,4930,117
|
|
20230907,151600,64646785,4930,4935,4935,4930,396
|
|
20230907,151500,62693910,4935,4940,4940,4935,326
|
|
20230907,151400,61084970,4950,4950,4950,4950,2
|
|
20230907,151300,61075070,4950,4950,4950,4950,2
|
|
20230907,151200,61065170,4950,4950,4950,4950,41
|
|
20230907,151100,60862220,4950,4950,4950,4950,2
|
|
20230907,151000,60852320,4950,4950,4950,4950,12
|
|
20230907,150900,60792920,4950,4950,4950,4950,1
|
|
20230907,150800,60787970,4950,4950,4950,4950,35
|
|
20230907,150700,60614720,4950,4950,4950,4950,2
|
|
20230907,150600,60604820,4950,4950,4950,4950,1
|
|
20230907,150500,60599870,4950,4955,4955,4950,4
|
|
20230907,150400,60580060,4935,4960,4960,4935,26
|
|
20230907,150300,60451575,4935,4935,4935,4935,0
|
|
20230907,150200,60451575,4935,4935,4935,4935,0
|
|
20230907,150100,60451575,4935,4960,4960,4935,60
|
|
20230907,150000,60155450,4935,4960,4960,4935,121
|
|
20230907,145900,59558245,4960,4960,4960,4960,0
|
|
20230907,145800,59558245,4960,4960,4960,4960,2
|
|
20230907,145700,59548325,4960,4965,4965,4960,1297
|
|
20230907,145600,53109090,4965,4965,4965,4965,0
|
|
20230907,145500,53109090,4965,4965,4965,4965,0
|
|
20230907,145400,53109090,4965,4965,4965,4965,0
|
|
20230907,145300,53109090,4965,4965,4965,4965,0
|
|
20230907,145200,53109090,4965,4965,4965,4965,1
|
|
20230907,145100,53104125,4965,4965,4965,4965,75
|
|
20230907,145000,52731750,4965,4965,4965,4965,72
|
|
20230907,144900,52374270,4965,4965,4965,4965,26
|
|
20230907,144800,52245180,4960,4960,4960,4960,0
|
|
20230907,144700,52245180,4960,4960,4960,4960,0
|
|
20230907,144600,52245180,4960,4960,4960,4960,1
|
|
20230907,144500,52240220,4975,4975,4975,4975,0
|
|
20230907,144400,52240220,4975,4975,4975,4975,48
|
|
20230907,144300,52001420,4975,4975,4975,4975,0
|
|
20230907,144200,52001420,4975,4975,4975,4975,22
|
|
20230907,144100,51891970,4970,4970,4970,4970,0
|
|
20230907,144000,51891970,4970,4970,4970,4970,0
|
|
20230907,143900,51891970,4970,4970,4970,4970,0
|
|
20230907,143800,51891970,4970,4970,4970,4970,0
|
|
20230907,143700,51891970,4970,4970,4970,4970,19
|
|
20230907,143600,51797540,4960,4960,4960,4960,0
|
|
20230907,143500,51797540,4960,4960,4960,4960,0
|
|
20230907,143400,51797540,4960,4960,4960,4960,0
|
|
20230907,143300,51797540,4960,4960,4960,4960,0
|
|
20230907,143200,51797540,4960,4960,4960,4960,0
|
|
20230907,143100,51797540,4960,4960,4960,4960,0
|
|
20230907,143000,51797540,4960,4960,4960,4960,0
|
|
20230907,142900,51797540,4960,4960,4960,4960,0
|
|
20230907,142800,51797540,4960,4960,4960,4960,40
|
|
20230907,142700,51599140,4975,4975,4975,4975,0
|
|
20230907,142600,51599140,4975,4975,4975,4975,101
|
|
20230907,142500,51096665,4960,4960,4960,4960,0
|
|
20230907,142400,51096665,4960,4960,4960,4960,0
|
|
20230907,142300,51096665,4960,4960,4960,4960,0
|
|
20230907,142200,51096665,4960,4960,4960,4960,0
|
|
20230907,142100,51096665,4960,4960,4960,4960,0
|
|
20230907,142000,51096665,4960,4960,4960,4960,0
|
|
20230907,141900,51096665,4960,4960,4960,4960,0
|
|
20230907,141800,51096665,4960,4960,4960,4960,0
|
|
20230907,141700,51096665,4960,4960,4960,4960,15
|
|
20230907,141600,51022265,4970,4970,4970,4970,0
|
|
20230907,141500,51022265,4970,4970,4970,4970,0
|
|
20230907,141400,51022265,4970,4970,4970,4970,0
|
|
20230907,141300,51022265,4970,4970,4970,4970,1
|
|
20230907,141200,51017295,4975,4960,4975,4960,1185
|
|
20230907,141100,45124985,4960,4960,4960,4960,1
|
|
20230907,141000,45120025,4960,4960,4960,4960,2
|
|
20230907,140900,45110105,4960,4960,4960,4960,9
|
|
20230907,140800,45065465,4960,4960,4960,4960,1
|
|
20230907,140700,45060505,4960,4960,4960,4960,2
|
|
20230907,140600,45050585,4960,4960,4960,4960,2
|
|
20230907,140500,45040665,4960,4960,4960,4960,1
|
|
20230907,140400,45035705,4960,4960,4960,4960,2
|
|
20230907,140300,45025785,4960,4960,4960,4960,2
|
|
20230907,140200,45015865,4960,4960,4960,4960,1
|
|
20230907,140100,45010905,4960,4960,4960,4960,2
|
|
20230907,140000,45000985,4960,4960,4960,4960,2
|
|
20230907,135900,44991065,4960,4960,4960,4960,1
|
|
20230907,135800,44986105,4960,4960,4960,4960,4
|
|
20230907,135700,44966265,4960,4960,4960,4960,2
|
|
20230907,135600,44956345,4960,4960,4960,4960,1
|
|
20230907,135500,44951385,4960,4960,4960,4960,2
|
|
20230907,135400,44941465,4960,4960,4960,4960,2
|
|
20230907,135300,44931545,4960,4960,4960,4960,2
|
|
20230907,135200,44921625,4960,4960,4960,4960,1
|
|
20230907,135100,44916665,4960,4960,4960,4960,2
|
|
20230907,135000,44906745,4960,4960,4960,4960,2
|
|
20230907,134900,44896825,4960,4960,4960,4960,1
|
|
20230907,134800,44891865,4960,4960,4960,4960,2
|
|
20230907,134700,44881945,4960,4960,4960,4960,2
|
|
20230907,134600,44872025,4955,4955,4955,4955,101
|
|
20230907,134500,44371570,4955,4955,4955,4955,2
|
|
20230907,134400,44361660,4955,4955,4955,4955,2
|
|
20230907,134300,44351750,4955,4955,4955,4955,1
|
|
20230907,134200,44346795,4955,4950,4955,4950,48
|
|
20230907,134100,44109185,4955,4950,4955,4950,356
|
|
20230907,134000,42346975,4950,4950,4950,4950,1
|
|
20230907,133900,42342025,4950,4950,4950,4950,2
|
|
20230907,133800,42332125,4950,4950,4950,4950,2
|
|
20230907,133700,42322225,4950,4950,4950,4950,1
|
|
20230907,133600,42317275,4940,4950,4950,4940,19
|
|
20230907,133500,42223395,4950,4950,4950,4950,2
|
|
20230907,133400,42213495,4955,4955,4955,4955,1
|
|
20230907,133300,42208540,4955,4955,4955,4955,2
|
|
20230907,133200,42198630,4955,4955,4955,4955,2
|
|
20230907,133100,42188720,4955,4955,4955,4955,1
|
|
20230907,133000,42183765,4955,4955,4955,4955,2
|
|
20230907,132900,42173855,4955,4955,4955,4955,2
|
|
20230907,132800,42163945,4955,4955,4955,4955,1
|
|
20230907,132700,42158990,4955,4955,4955,4955,2
|
|
20230907,132600,42149080,4955,4955,4955,4955,2
|
|
20230907,132500,42139170,4955,4955,4955,4955,1
|
|
20230907,132400,42134215,4955,4955,4955,4955,2
|
|
20230907,132300,42124305,4955,4955,4955,4955,2
|
|
20230907,132200,42114395,4955,4955,4955,4955,101
|
|
20230907,132100,41613940,4955,4955,4955,4955,2
|
|
20230907,132000,41604030,4955,4955,4955,4955,2
|
|
20230907,131900,41594120,4955,4955,4955,4955,1
|
|
20230907,131800,41589165,4955,4955,4955,4955,2
|
|
20230907,131700,41579255,4955,4955,4955,4955,2
|
|
20230907,131600,41569345,4955,4940,4955,4930,351
|
|
20230907,131500,39837875,4955,4955,4955,4955,2
|
|
20230907,131400,39827965,4955,4955,4955,4955,2
|
|
20230907,131300,39818055,4955,4955,4955,4955,1
|
|
20230907,131200,39813100,4955,4955,4955,4955,2
|
|
20230907,131100,39803190,4955,4955,4955,4955,2
|
|
20230907,131000,39793280,4955,4940,4955,4940,27
|
|
20230907,130900,39659870,4955,4955,4955,4955,1
|
|
20230907,130800,39654915,4955,4955,4955,4955,2
|
|
20230907,130700,39645005,4955,4955,4955,4955,2
|
|
20230907,130600,39635095,4935,4950,4955,4935,201
|
|
20230907,130500,38641640,4950,4950,4950,4950,2
|
|
20230907,130400,38631740,4950,4950,4950,4950,2
|
|
20230907,130300,38621840,4950,4945,4950,4945,201
|
|
20230907,130200,37627890,4945,4945,4945,4945,2
|
|
20230907,130100,37618000,4945,4945,4945,4945,2
|
|
20230907,130000,37608110,4945,4940,4945,4940,2
|
|
20230907,125900,37598225,4945,4945,4945,4945,2
|
|
20230907,125800,37588335,4945,4945,4945,4945,2
|
|
20230907,125700,37578445,4945,4945,4945,4945,1
|
|
20230907,125600,37573500,4945,4945,4945,4945,2
|
|
20230907,125500,37563610,4945,4945,4945,4945,2
|
|
20230907,125400,37553720,4945,4945,4945,4945,1
|
|
20230907,125300,37548775,4945,4945,4945,4945,2
|
|
20230907,125200,37538885,4945,4945,4945,4945,2
|
|
20230907,125100,37528995,4945,4945,4945,4945,1
|
|
20230907,125000,37524050,4945,4945,4945,4945,2
|
|
20230907,124900,37514160,4945,4945,4945,4945,2
|
|
20230907,124800,37504270,4945,4945,4945,4945,1
|
|
20230907,124700,37499325,4945,4945,4945,4945,22
|
|
20230907,124600,37390535,4945,4945,4945,4945,2
|
|
20230907,124500,37380645,4945,4945,4945,4945,22
|
|
20230907,124400,37271855,4945,4945,4945,4945,2
|
|
20230907,124300,37261965,4945,4945,4945,4945,2
|
|
20230907,124200,37252075,4945,4945,4945,4945,1
|
|
20230907,124100,37247130,4945,4945,4945,4945,2
|
|
20230907,124000,37237240,4945,4945,4945,4945,3
|
|
20230907,123900,37222405,4945,4945,4945,4945,1
|
|
20230907,123800,37217460,4945,4945,4945,4945,2
|
|
20230907,123700,37207570,4945,4945,4945,4945,2
|
|
20230907,123600,37197680,4950,4950,4950,4950,1
|
|
20230907,123500,37192730,4950,4950,4950,4950,2
|
|
20230907,123400,37182830,4950,4950,4950,4950,2
|
|
20230907,123300,37172930,4950,4950,4950,4950,1
|
|
20230907,123200,37167980,4950,4950,4950,4950,2
|
|
20230907,123100,37158080,4950,4950,4955,4950,12
|
|
20230907,123000,37098670,4950,4950,4950,4950,2
|
|
20230907,122900,37088770,4950,4950,4950,4950,1
|
|
20230907,122800,37083820,4950,4950,4950,4950,2
|
|
20230907,122700,37073920,4950,4950,4950,4950,2
|
|
20230907,122600,37064020,4950,4950,4950,4950,1
|
|
20230907,122500,37059070,4950,4950,4950,4950,2
|
|
20230907,122400,37049170,4950,4950,4950,4950,2
|
|
20230907,122300,37039270,4950,4950,4950,4950,1
|
|
20230907,122200,37034320,4945,4945,4945,4945,2
|
|
20230907,122100,37024430,4945,4945,4945,4945,2
|
|
20230907,122000,37014540,4945,4945,4945,4945,1
|
|
20230907,121900,37009595,4945,4945,4945,4945,3
|
|
20230907,121800,36994760,4945,4945,4945,4945,2
|
|
20230907,121700,36984870,4945,4950,4950,4945,106
|
|
20230907,121600,36460175,4950,4950,4950,4950,2
|
|
20230907,121500,36450275,4950,4950,4950,4950,2
|
|
20230907,121400,36440375,4950,4950,4950,4950,11
|
|
20230907,121300,36385925,4950,4950,4950,4950,2
|
|
20230907,121200,36376025,4950,4950,4950,4950,2
|
|
20230907,121100,36366125,4950,4950,4950,4950,1
|
|
20230907,121000,36361175,4950,4950,4950,4950,2
|
|
20230907,120900,36351275,4950,4950,4950,4950,2
|
|
20230907,120800,36341375,4950,4950,4950,4950,1
|
|
20230907,120700,36336425,4950,4940,4950,4940,12
|
|
20230907,120600,36277125,4950,4950,4950,4950,2
|
|
20230907,120500,36267225,4950,4950,4950,4950,1
|
|
20230907,120400,36262275,4950,4950,4950,4950,2
|
|
20230907,120300,36252375,4950,4925,4950,4925,3
|
|
20230907,120200,36237550,4950,4950,4950,4950,1
|
|
20230907,120100,36232600,4950,4925,4950,4925,3
|
|
20230907,120000,36217775,4950,4950,4950,4950,2
|
|
20230907,115900,36207875,4950,4925,4950,4925,12
|
|
20230907,115800,36148500,4950,4950,4950,4925,4
|
|
20230907,115700,36128725,4950,4950,4950,4950,2
|
|
20230907,115600,36118825,4950,4950,4950,4950,1
|
|
20230907,115500,36113875,4950,4925,4950,4925,3
|
|
20230907,115400,36099050,4950,4925,4950,4925,3
|
|
20230907,115300,36084225,4950,4950,4950,4950,1
|
|
20230907,115200,36079275,4950,4950,4950,4920,4
|
|
20230907,115100,36059505,4950,4920,4950,4920,3
|
|
20230907,115000,36044685,4950,4950,4950,4950,1
|
|
20230907,114900,36039735,4950,4950,4950,4950,2
|
|
20230907,114800,36029835,4950,4920,4950,4920,3
|
|
20230907,114700,36015015,4950,4925,4950,4925,3
|
|
20230907,114600,36000190,4950,4925,4950,4925,2
|
|
20230907,114500,35990315,4950,4950,4950,4950,2
|
|
20230907,114400,35980415,4950,4925,4950,4925,3
|
|
20230907,114300,35965590,4950,4925,4950,4925,3
|
|
20230907,114200,35950790,4950,4950,4950,4950,2
|
|
20230907,114100,35940890,4950,4925,4950,4925,3
|
|
20230907,114000,35926065,4950,4925,4950,4925,2
|
|
20230907,113900,35916190,4950,4925,4950,4925,3
|
|
20230907,113800,35901365,4950,4925,4950,4925,3
|
|
20230907,113700,35886540,4950,4925,4950,4925,3
|
|
20230907,113600,35871740,4950,4925,4950,4925,3
|
|
20230907,113500,35856915,4950,4925,4950,4925,3
|
|
20230907,113400,35842090,4950,4925,4950,4925,2
|
|
20230907,113300,35832215,4950,4925,4950,4925,3
|
|
20230907,113200,35817390,4950,4920,4950,4920,3
|
|
20230907,113100,35802570,4950,4950,4950,4950,1
|
|
20230907,113000,35797620,4950,4925,4950,4925,4
|
|
20230907,112900,35777870,4950,4920,4950,4920,8
|
|
20230907,112800,35738450,4925,4920,4925,4920,170
|
|
20230907,112700,34901205,4925,4920,4925,4920,3
|
|
20230907,112600,34886435,4925,4920,4925,4920,3
|
|
20230907,112500,34871665,4925,4920,4925,4920,2
|
|
20230907,112400,34861820,4925,4920,4925,4920,4
|
|
20230907,112300,34842130,4925,4920,4925,4920,3
|
|
20230907,112200,34827360,4925,4920,4925,4920,22
|
|
20230907,112100,34719115,4925,4920,4925,4920,3
|
|
20230907,112000,34704345,4925,4920,4925,4920,3
|
|
20230907,111900,34689575,4925,4920,4925,4920,2
|
|
20230907,111800,34679730,4925,4920,4925,4920,4
|
|
20230907,111700,34660035,4925,4920,4925,4920,4
|
|
20230907,111600,34640345,4925,4920,4925,4920,2
|
|
20230907,111500,34630500,4925,4920,4925,4920,3
|
|
20230907,111400,34615730,4925,4925,4925,4925,2
|
|
20230907,111300,34605880,4925,4925,4950,4925,12
|
|
20230907,111200,34546755,4930,4925,4930,4925,3
|
|
20230907,111100,34531970,4930,4925,4930,4925,4
|
|
20230907,111000,34512260,4925,4920,4925,4920,48
|
|
20230907,110900,34275865,4925,4920,4925,4920,9
|
|
20230907,110800,34231545,4925,4925,4930,4925,52
|
|
20230907,110700,33975435,4930,4925,4930,4925,107
|
|
20230907,110600,33448455,4930,4925,4930,4925,3
|
|
20230907,110500,33433670,4930,4925,4930,4925,4
|
|
20230907,110400,33413960,4930,4935,4935,4930,152
|
|
20230907,110300,32664095,4950,4950,4950,4935,12
|
|
20230907,110200,32604710,4950,4930,4950,4930,3
|
|
20230907,110100,32589880,4950,4930,4950,4930,3
|
|
20230907,110000,32575050,4950,4930,4950,4930,2
|
|
20230907,105900,32565170,4950,4930,4950,4930,3
|
|
20230907,105800,32550340,4950,4945,4950,4945,1027
|
|
20230907,105700,27471815,4950,4945,4950,4945,2
|
|
20230907,105600,27461920,4950,4945,4950,4945,3
|
|
20230907,105500,27447075,4950,4945,4950,4945,3
|
|
20230907,105400,27432230,4945,4945,4950,4945,1002
|
|
20230907,105300,22477335,4950,4945,4950,4945,3
|
|
20230907,105200,22462490,4950,4945,4950,4945,16
|
|
20230907,105100,22383360,4950,4945,4950,4945,6
|
|
20230907,105000,22353685,4945,4945,4950,4945,107
|
|
20230907,104900,21824060,4950,4945,4950,4945,3
|
|
20230907,104800,21809215,4950,4945,4950,4945,2
|
|
20230907,104700,21799320,4950,4945,4950,4945,9
|
|
20230907,104600,21754805,4950,4945,4950,4945,8
|
|
20230907,104500,21715235,4950,4950,4950,4945,156
|
|
20230907,104400,20943065,4955,4955,4955,4955,2
|
|
20230907,104300,20933155,4950,4955,4955,4950,20
|
|
20230907,104200,20834095,4955,4955,4955,4955,1
|
|
20230907,104100,20829140,4960,4960,4960,4960,2
|
|
20230907,104000,20819220,4960,4960,4960,4960,2
|
|
20230907,103900,20809300,4955,4955,4955,4955,1
|
|
20230907,103800,20804345,4955,4955,4955,4955,2
|
|
20230907,103700,20794435,4955,4955,4955,4955,2
|
|
20230907,103600,20784525,4960,4960,4960,4960,1
|
|
20230907,103500,20779565,4960,4960,4960,4960,2
|
|
20230907,103400,20769645,4960,4960,4960,4960,2
|
|
20230907,103300,20759725,4960,4960,4960,4960,1
|
|
20230907,103200,20754765,4960,4960,4960,4960,2
|
|
20230907,103100,20744845,4960,4960,4960,4960,2
|
|
20230907,103000,20734925,4960,4960,4960,4960,1
|
|
20230907,102900,20729965,4960,4960,4960,4960,2
|
|
20230907,102800,20720045,4960,4960,4960,4960,2
|
|
20230907,102700,20710125,4960,4960,4960,4960,1
|
|
20230907,102600,20705165,4960,4960,4960,4960,2
|
|
20230907,102500,20695245,4960,4960,4960,4960,2
|
|
20230907,102400,20685325,4960,4960,4960,4960,2
|
|
20230907,102300,20675405,4960,4960,4960,4960,1
|
|
20230907,102200,20670445,4960,4955,4960,4955,2
|
|
20230907,102100,20660530,4945,4945,4945,4945,2
|
|
20230907,102000,20650640,4940,4950,4950,4940,196
|
|
20230907,101900,19680500,4950,4950,4950,4950,5
|
|
20230907,101800,19655750,4950,4925,4950,4925,3
|
|
20230907,101700,19640925,4955,4955,4955,4955,1
|
|
20230907,101600,19635970,4955,4955,4955,4955,2
|
|
20230907,101500,19626060,4955,4955,4955,4955,2
|
|
20230907,101400,19616150,4955,4950,4955,4920,1001
|
|
20230907,101300,14683330,4960,4960,4960,4960,3
|
|
20230907,101200,14668450,4960,4960,4960,4960,2
|
|
20230907,101100,14658530,4960,4960,4960,4960,1
|
|
20230907,101000,14653570,4960,4960,4960,4960,2
|
|
20230907,100900,14643650,4960,4960,4960,4960,2
|
|
20230907,100800,14633730,4960,4960,4960,4960,1
|
|
20230907,100700,14628770,4960,4960,4960,4960,2
|
|
20230907,100600,14618850,4960,4960,4960,4960,4
|
|
20230907,100500,14599010,4960,4960,4960,4960,1
|
|
20230907,100400,14594050,4960,4960,4960,4960,2
|
|
20230907,100300,14584130,4960,4960,4960,4960,2
|
|
20230907,100200,14574210,4960,4960,4960,4960,1
|
|
20230907,100100,14569250,4960,4960,4960,4960,2
|
|
20230907,100000,14559330,4960,4960,4960,4960,2
|
|
20230907,095900,14549410,4960,4960,4960,4960,1
|
|
20230907,095800,14544450,4960,4960,4960,4960,2
|
|
20230907,095700,14534530,4945,4945,4945,4945,5
|
|
20230907,095600,14509805,4945,4945,4945,4945,1
|
|
20230907,095500,14504860,4950,4950,4950,4950,3
|
|
20230907,095400,14490010,4950,4945,4950,4940,185
|
|
20230907,095300,13575515,4955,4955,4955,4955,1
|
|
20230907,095200,13570560,4955,4945,4955,4945,5
|
|
20230907,095100,13545815,4955,4955,4955,4955,2
|
|
20230907,095000,13535905,4955,4955,4955,4955,1
|
|
20230907,094900,13530950,4955,4955,4955,4955,4
|
|
20230907,094800,13511130,4955,4955,4955,4955,2
|
|
20230907,094700,13501220,4955,4955,4955,4955,1
|
|
20230907,094600,13496265,4955,4955,4955,4955,2
|
|
20230907,094500,13486355,4955,4955,4955,4955,3
|
|
20230907,094400,13471490,4960,4945,4960,4945,44
|
|
20230907,094300,13253895,4945,4945,4945,4945,2
|
|
20230907,094200,13244005,4945,4945,4945,4945,12
|
|
20230907,094100,13184665,4945,4945,4945,4945,2
|
|
20230907,094000,13174775,4945,4945,4945,4945,1
|
|
20230907,093900,13169830,4945,4955,4955,4945,52
|
|
20230907,093800,12912670,4955,4955,4955,4955,2
|
|
20230907,093700,12902760,4955,4955,4955,4955,1
|
|
20230907,093600,12897805,4955,4955,4955,4955,4
|
|
20230907,093500,12877985,4955,4955,4955,4955,42
|
|
20230907,093400,12669875,4955,4955,4955,4955,1
|
|
20230907,093300,12664920,4955,4955,4955,4955,2
|
|
20230907,093200,12655010,4955,4955,4955,4955,2
|
|
20230907,093100,12645100,4955,4955,4955,4955,1
|
|
20230907,093000,12640145,4960,4960,4960,4955,240
|
|
20230907,092900,11450675,4960,4960,4960,4960,5
|
|
20230907,092800,11425875,4960,4955,4960,4955,20
|
|
20230907,092700,11326770,4955,4955,4955,4955,6
|
|
20230907,092600,11297040,4955,4955,4955,4955,2
|
|
20230907,092500,11287130,4955,4955,4955,4955,1
|
|
20230907,092400,11282175,4960,4960,4960,4960,222
|
|
20230907,092300,10181055,4960,4960,4960,4960,2
|
|
20230907,092200,10171135,4960,4960,4960,4960,1
|
|
20230907,092100,10166175,4960,4960,4960,4960,2
|
|
20230907,092000,10156255,4960,4960,4960,4960,2
|
|
20230907,091900,10146335,4960,4960,4960,4960,1
|
|
20230907,091800,10141375,4960,4960,4960,4960,2
|
|
20230907,091700,10131455,4960,4960,4960,4955,12
|
|
20230907,091600,10071960,4960,4960,4960,4960,0
|
|
20230907,091500,10071960,4960,4960,4960,4960,2
|
|
20230907,091400,10062040,4960,4960,4960,4960,2
|
|
20230907,091300,10052120,4960,4960,4960,4960,1
|
|
20230907,091200,10047160,4960,4960,4960,4960,7
|
|
20230907,091100,10012440,4960,4960,4960,4960,102
|
|
20230907,091000,9506520,4960,4960,4965,4915,1175
|
|
20230907,090900,3706450,4960,4960,4960,4960,0
|
|
20230907,090800,3706450,4960,4960,4960,4960,0
|
|
20230907,090700,3706450,4960,4960,4960,4960,38
|
|
20230907,090600,3517970,4950,4950,4950,4950,0
|
|
20230907,090500,3517970,4950,4950,4950,4950,0
|
|
20230907,090400,3517970,4950,4950,4950,4945,10
|
|
20230907,090300,3468475,4950,4950,4950,4950,2
|
|
20230907,090200,3458575,4950,4950,4950,4930,92
|
|
20230907,090100,3004935,4930,4950,4950,4930,44
|
|
20230907,090000,2787995,4930,4940,4950,4930,513
|