588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184500,129014975,4910,4910,4910,4910,1826
|
|
20230922,184400,129014975,4910,4910,4910,4910,0
|
|
20230922,184300,129014975,4910,4910,4910,4910,0
|
|
20230922,184200,129014975,4910,4910,4910,4910,0
|
|
20230922,184100,129014975,4910,4910,4910,4910,0
|
|
20230922,184000,129014975,4910,4910,4910,4910,0
|
|
20230922,183900,129014975,4910,4910,4910,4910,0
|
|
20230922,183800,129014975,4910,4910,4910,4910,0
|
|
20230922,183700,129014975,4910,4910,4910,4910,0
|
|
20230922,183600,129014975,4910,4910,4910,4910,0
|
|
20230922,183500,129014975,4910,4910,4910,4910,0
|
|
20230922,183400,129014975,4910,4910,4910,4910,0
|
|
20230922,183300,129014975,4910,4910,4910,4910,0
|
|
20230922,183200,129014975,4910,4910,4910,4910,0
|
|
20230922,183100,129014975,4910,4910,4910,4910,0
|
|
20230922,183000,129014975,4910,4910,4910,4910,0
|
|
20230922,182900,129014975,4910,4910,4910,4910,0
|
|
20230922,182800,129014975,4910,4910,4910,4910,0
|
|
20230922,182700,129014975,4910,4910,4910,4910,0
|
|
20230922,182600,129014975,4910,4910,4910,4910,0
|
|
20230922,182500,129014975,4910,4910,4910,4910,0
|
|
20230922,182400,129014975,4910,4910,4910,4910,0
|
|
20230922,182300,129014975,4910,4910,4910,4910,0
|
|
20230922,182200,129014975,4910,4910,4910,4910,0
|
|
20230922,182100,129014975,4910,4910,4910,4910,0
|
|
20230922,182000,129014975,4910,4910,4910,4910,0
|
|
20230922,181900,129014975,4910,4910,4910,4910,0
|
|
20230922,181800,129014975,4910,4910,4910,4910,0
|
|
20230922,181700,129014975,4910,4910,4910,4910,0
|
|
20230922,181600,129014975,4910,4910,4910,4910,0
|
|
20230922,181500,129014975,4910,4910,4910,4910,1826
|
|
20230922,181400,129014975,4910,4910,4910,4910,0
|
|
20230922,181300,129014975,4910,4910,4910,4910,0
|
|
20230922,181200,129014975,4910,4910,4910,4910,0
|
|
20230922,181100,129014975,4910,4910,4910,4910,0
|
|
20230922,181000,129014975,4910,4910,4910,4910,0
|
|
20230922,180900,129014975,4910,4910,4910,4910,0
|
|
20230922,180800,129014975,4910,4910,4910,4910,0
|
|
20230922,180700,129014975,4910,4910,4910,4910,0
|
|
20230922,180600,129014975,4910,4910,4910,4910,0
|
|
20230922,180500,129014975,4910,4910,4910,4910,0
|
|
20230922,180400,129014975,4910,4910,4910,4910,0
|
|
20230922,180300,129014975,4910,4910,4910,4910,0
|
|
20230922,180200,129014975,4910,4910,4910,4910,0
|
|
20230922,180100,129014975,4910,4910,4910,4910,0
|
|
20230922,180000,129014975,4910,4910,4910,4910,0
|
|
20230922,175900,129014975,4910,4910,4910,4910,0
|
|
20230922,175800,129014975,4910,4910,4910,4910,0
|
|
20230922,175700,129014975,4910,4910,4910,4910,0
|
|
20230922,175600,129014975,4910,4910,4910,4910,0
|
|
20230922,175500,129014975,4910,4910,4910,4910,0
|
|
20230922,175400,129014975,4910,4910,4910,4910,0
|
|
20230922,175300,129014975,4910,4910,4910,4910,0
|
|
20230922,175200,129014975,4910,4910,4910,4910,0
|
|
20230922,175100,129014975,4910,4910,4910,4910,0
|
|
20230922,175000,129014975,4910,4910,4910,4910,0
|
|
20230922,174900,129014975,4910,4910,4910,4910,0
|
|
20230922,174800,129014975,4910,4910,4910,4910,0
|
|
20230922,174700,129014975,4910,4910,4910,4910,0
|
|
20230922,174600,129014975,4910,4910,4910,4910,0
|
|
20230922,174500,129014975,4910,4910,4910,4910,1826
|
|
20230922,174400,129014975,4910,4910,4910,4910,0
|
|
20230922,174300,129014975,4910,4910,4910,4910,0
|
|
20230922,174200,129014975,4910,4910,4910,4910,0
|
|
20230922,174100,129014975,4910,4910,4910,4910,0
|
|
20230922,174000,129014975,4910,4910,4910,4910,0
|
|
20230922,173900,129014975,4910,4910,4910,4910,0
|
|
20230922,173800,129014975,4910,4910,4910,4910,0
|
|
20230922,173700,129014975,4910,4910,4910,4910,0
|
|
20230922,173600,129014975,4910,4910,4910,4910,0
|
|
20230922,173500,129014975,4910,4910,4910,4910,0
|
|
20230922,173400,129014975,4910,4910,4910,4910,0
|
|
20230922,173300,129014975,4910,4910,4910,4910,0
|
|
20230922,173200,129014975,4910,4910,4910,4910,0
|
|
20230922,173100,129014975,4910,4910,4910,4910,0
|
|
20230922,173000,129014975,4910,4910,4910,4910,0
|
|
20230922,172900,129014975,4910,4910,4910,4910,0
|
|
20230922,172800,129014975,4910,4910,4910,4910,0
|
|
20230922,172700,129014975,4910,4910,4910,4910,0
|
|
20230922,172600,129014975,4910,4910,4910,4910,0
|
|
20230922,172500,129014975,4910,4910,4910,4910,0
|
|
20230922,172400,129014975,4910,4910,4910,4910,0
|
|
20230922,172300,129014975,4910,4910,4910,4910,0
|
|
20230922,172200,129014975,4910,4910,4910,4910,0
|
|
20230922,172100,129014975,4910,4910,4910,4910,0
|
|
20230922,172000,129014975,4910,4910,4910,4910,0
|
|
20230922,171900,129014975,4910,4910,4910,4910,0
|
|
20230922,171800,129014975,4910,4910,4910,4910,0
|
|
20230922,171700,129014975,4910,4910,4910,4910,0
|
|
20230922,171600,129014975,4910,4910,4910,4910,0
|
|
20230922,171500,129014975,4910,4910,4910,4910,1826
|
|
20230922,171400,129014975,4910,4910,4910,4910,0
|
|
20230922,171300,129014975,4910,4910,4910,4910,0
|
|
20230922,171200,129014975,4910,4910,4910,4910,0
|
|
20230922,171100,129014975,4910,4910,4910,4910,0
|
|
20230922,171000,129014975,4910,4910,4910,4910,0
|
|
20230922,170900,129014975,4910,4910,4910,4910,0
|
|
20230922,170800,129014975,4910,4910,4910,4910,0
|
|
20230922,170700,129014975,4910,4910,4910,4910,0
|
|
20230922,170600,129014975,4910,4910,4910,4910,0
|
|
20230922,170500,129014975,4910,4910,4910,4910,0
|
|
20230922,170400,129014975,4910,4910,4910,4910,0
|
|
20230922,170300,129014975,4910,4910,4910,4910,0
|
|
20230922,170200,129014975,4910,4910,4910,4910,0
|
|
20230922,170100,129014975,4910,4910,4910,4910,0
|
|
20230922,170000,129014975,4910,4910,4910,4910,0
|
|
20230922,165900,129014975,4910,4910,4910,4910,0
|
|
20230922,165800,129014975,4910,4910,4910,4910,0
|
|
20230922,165700,129014975,4910,4910,4910,4910,0
|
|
20230922,165600,129014975,4910,4910,4910,4910,0
|
|
20230922,165500,129014975,4910,4910,4910,4910,0
|
|
20230922,165400,129014975,4910,4910,4910,4910,0
|
|
20230922,165300,129014975,4910,4910,4910,4910,0
|
|
20230922,165200,129014975,4910,4910,4910,4910,0
|
|
20230922,165100,129014975,4910,4910,4910,4910,0
|
|
20230922,165000,129014975,4910,4910,4910,4910,0
|
|
20230922,164900,129014975,4910,4910,4910,4910,0
|
|
20230922,164800,129014975,4910,4910,4910,4910,0
|
|
20230922,164700,129014975,4910,4910,4910,4910,0
|
|
20230922,164600,129014975,4910,4910,4910,4910,0
|
|
20230922,164500,129014975,4910,4910,4910,4910,1826
|
|
20230922,164400,129014975,4910,4910,4910,4910,0
|
|
20230922,164300,129014975,4910,4910,4910,4910,0
|
|
20230922,164200,129014975,4910,4910,4910,4910,0
|
|
20230922,164100,129014975,4910,4910,4910,4910,0
|
|
20230922,164000,129014975,4910,4910,4910,4910,0
|
|
20230922,163900,129014975,4910,4910,4910,4910,0
|
|
20230922,163800,129014975,4910,4910,4910,4910,0
|
|
20230922,163700,129014975,4910,4910,4910,4910,0
|
|
20230922,163600,129014975,4910,4910,4910,4910,0
|
|
20230922,163500,129014975,4910,4910,4910,4910,0
|
|
20230922,163400,129014975,4910,4910,4910,4910,0
|
|
20230922,163300,129014975,4910,4910,4910,4910,0
|
|
20230922,163200,129014975,4910,4910,4910,4910,0
|
|
20230922,163100,129014975,4910,4910,4910,4910,0
|
|
20230922,163000,129014975,4910,4910,4910,4910,0
|
|
20230922,162900,129014975,4910,4910,4910,4910,0
|
|
20230922,162800,129014975,4910,4910,4910,4910,0
|
|
20230922,162700,129014975,4910,4910,4910,4910,0
|
|
20230922,162600,129014975,4910,4910,4910,4910,0
|
|
20230922,162500,129014975,4910,4910,4910,4910,0
|
|
20230922,162400,129014975,4910,4910,4910,4910,0
|
|
20230922,162300,129014975,4910,4910,4910,4910,0
|
|
20230922,162200,129014975,4910,4910,4910,4910,0
|
|
20230922,162100,129014975,4910,4910,4910,4910,0
|
|
20230922,162000,129014975,4910,4910,4910,4910,0
|
|
20230922,161900,129014975,4910,4910,4910,4910,0
|
|
20230922,161800,129014975,4910,4910,4910,4910,0
|
|
20230922,161700,129014975,4910,4910,4910,4910,0
|
|
20230922,161600,129014975,4910,4910,4910,4910,0
|
|
20230922,161500,129014975,4910,4910,4910,4910,1826
|
|
20230922,161400,129014975,4910,4910,4910,4910,0
|
|
20230922,161300,129014975,4910,4910,4910,4910,0
|
|
20230922,161200,129014975,4910,4910,4910,4910,0
|
|
20230922,161100,129014975,4910,4910,4910,4910,0
|
|
20230922,161000,129014975,4910,4910,4910,4910,0
|
|
20230922,160900,129014975,4910,4910,4910,4910,0
|
|
20230922,160800,129014975,4910,4910,4910,4910,0
|
|
20230922,160700,129014975,4910,4910,4910,4910,0
|
|
20230922,160600,129014975,4910,4910,4910,4910,0
|
|
20230922,160500,129014975,4910,4910,4910,4910,0
|
|
20230922,160400,129014975,4910,4910,4910,4910,0
|
|
20230922,160300,129014975,4910,4910,4910,4910,0
|
|
20230922,160200,129014975,4910,4910,4910,4910,0
|
|
20230922,160100,129014975,4910,4910,4910,4910,0
|
|
20230922,160000,129014975,4910,4910,4910,4910,0
|
|
20230922,155900,129014975,4910,4910,4910,4910,0
|
|
20230922,155800,129014975,4910,4910,4910,4910,0
|
|
20230922,155700,129014975,4910,4910,4910,4910,0
|
|
20230922,155600,129014975,4910,4910,4910,4910,0
|
|
20230922,155500,129014975,4910,4910,4910,4910,0
|
|
20230922,155400,129014975,4910,4910,4910,4910,0
|
|
20230922,155300,129014975,4910,4910,4910,4910,0
|
|
20230922,155200,129014975,4910,4910,4910,4910,0
|
|
20230922,155100,129014975,4910,4910,4910,4910,0
|
|
20230922,155000,129014975,4910,4910,4910,4910,0
|
|
20230922,154900,129014975,4910,4910,4910,4910,0
|
|
20230922,154800,129014975,4910,4910,4910,4910,0
|
|
20230922,154700,129014975,4910,4910,4910,4910,0
|
|
20230922,154600,129014975,4910,4910,4910,4910,0
|
|
20230922,154500,129014975,4910,4910,4910,4910,1826
|
|
20230922,154400,129014975,4910,4910,4910,4910,0
|
|
20230922,154300,129014975,4910,4910,4910,4910,0
|
|
20230922,154200,129014975,4910,4910,4910,4910,0
|
|
20230922,154100,129014975,4910,4910,4910,4910,0
|
|
20230922,154000,129014975,4910,4910,4910,4910,0
|
|
20230922,153900,129014975,4910,4910,4910,4910,0
|
|
20230922,153800,129014975,4910,4910,4910,4910,0
|
|
20230922,153700,129014975,4910,4910,4910,4910,0
|
|
20230922,153600,129014975,4910,4910,4910,4910,0
|
|
20230922,153500,129014975,4910,4910,4910,4910,0
|
|
20230922,153400,129014975,4910,4910,4910,4910,0
|
|
20230922,153300,129014975,4910,4910,4910,4910,0
|
|
20230922,153200,129014975,4910,4910,4910,4910,0
|
|
20230922,153100,129014975,4910,4910,4910,4910,0
|
|
20230922,153000,129014975,4910,4910,4910,4910,1826
|
|
20230922,152900,120049315,4910,4910,4910,4910,0
|
|
20230922,152800,120049315,4910,4910,4910,4910,0
|
|
20230922,152700,120049315,4910,4910,4910,4910,0
|
|
20230922,152600,120049315,4910,4910,4910,4910,0
|
|
20230922,152500,120049315,4910,4910,4910,4910,0
|
|
20230922,152400,120049315,4910,4910,4910,4910,0
|
|
20230922,152300,120049315,4910,4910,4910,4910,0
|
|
20230922,152200,120049315,4910,4910,4910,4910,0
|
|
20230922,152100,120049315,4910,4910,4910,4910,0
|
|
20230922,152000,120049315,4910,4910,4910,4910,0
|
|
20230922,151900,120049315,4910,4910,4910,4910,1054
|
|
20230922,151800,114874175,4915,4915,4915,4915,221
|
|
20230922,151700,113787960,4915,4915,4915,4915,0
|
|
20230922,151600,113787960,4915,4915,4915,4915,0
|
|
20230922,151500,113787960,4915,4915,4915,4915,1
|
|
20230922,151400,113783045,4915,4915,4915,4915,0
|
|
20230922,151300,113783045,4915,4915,4915,4915,0
|
|
20230922,151200,113783045,4915,4915,4915,4915,0
|
|
20230922,151100,113783045,4915,4915,4915,4915,0
|
|
20230922,151000,113783045,4915,4915,4915,4915,10
|
|
20230922,150900,113733895,4915,4915,4915,4915,0
|
|
20230922,150800,113733895,4915,4915,4915,4915,0
|
|
20230922,150700,113733895,4915,4915,4915,4915,0
|
|
20230922,150600,113733895,4915,4915,4915,4915,0
|
|
20230922,150500,113733895,4915,4915,4915,4915,0
|
|
20230922,150400,113733895,4915,4915,4915,4915,0
|
|
20230922,150300,113733895,4915,4915,4915,4915,0
|
|
20230922,150200,113733895,4915,4915,4915,4915,0
|
|
20230922,150100,113733895,4915,4915,4915,4915,0
|
|
20230922,150000,113733895,4915,4915,4915,4915,0
|
|
20230922,145900,113733895,4915,4915,4915,4915,0
|
|
20230922,145800,113733895,4915,4915,4915,4915,200
|
|
20230922,145700,112750895,4910,4910,4910,4910,500
|
|
20230922,145600,110295895,4910,4910,4910,4910,520
|
|
20230922,145500,107742695,4910,4910,4910,4910,1000
|
|
20230922,145400,102832695,4910,4910,4910,4910,0
|
|
20230922,145300,102832695,4910,4910,4910,4910,0
|
|
20230922,145200,102832695,4910,4910,4910,4910,11
|
|
20230922,145100,102778685,4910,4910,4910,4910,0
|
|
20230922,145000,102778685,4910,4910,4910,4910,11
|
|
20230922,144900,102724675,4915,4915,4915,4915,0
|
|
20230922,144800,102724675,4915,4915,4915,4915,10
|
|
20230922,144700,102675525,4915,4915,4915,4915,0
|
|
20230922,144600,102675525,4915,4915,4915,4915,0
|
|
20230922,144500,102675525,4915,4915,4915,4915,0
|
|
20230922,144400,102675525,4915,4920,4920,4915,9
|
|
20230922,144300,102631265,4915,4910,4915,4910,54
|
|
20230922,144200,102365860,4915,4915,4915,4915,0
|
|
20230922,144100,102365860,4915,4915,4915,4915,307
|
|
20230922,144000,100856955,4915,4915,4915,4915,19
|
|
20230922,143900,100763570,4915,4915,4915,4915,0
|
|
20230922,143800,100763570,4915,4915,4915,4915,0
|
|
20230922,143700,100763570,4915,4915,4915,4915,0
|
|
20230922,143600,100763570,4915,4915,4915,4915,0
|
|
20230922,143500,100763570,4915,4915,4915,4915,0
|
|
20230922,143400,100763570,4915,4915,4915,4915,0
|
|
20230922,143300,100763570,4915,4915,4915,4915,0
|
|
20230922,143200,100763570,4915,4915,4915,4915,0
|
|
20230922,143100,100763570,4915,4915,4915,4915,0
|
|
20230922,143000,100763570,4915,4915,4915,4915,11
|
|
20230922,142900,100709505,4915,4915,4915,4915,0
|
|
20230922,142800,100709505,4915,4915,4915,4915,0
|
|
20230922,142700,100709505,4915,4915,4915,4915,0
|
|
20230922,142600,100709505,4915,4915,4915,4915,0
|
|
20230922,142500,100709505,4915,4915,4915,4915,0
|
|
20230922,142400,100709505,4915,4915,4915,4915,0
|
|
20230922,142300,100709505,4915,4915,4915,4915,0
|
|
20230922,142200,100709505,4915,4915,4915,4915,0
|
|
20230922,142100,100709505,4915,4915,4915,4915,0
|
|
20230922,142000,100709505,4915,4915,4915,4915,20
|
|
20230922,141900,100611205,4920,4920,4920,4920,1
|
|
20230922,141800,100606285,4920,4920,4920,4920,2
|
|
20230922,141700,100596445,4915,4915,4915,4915,0
|
|
20230922,141600,100596445,4915,4915,4915,4915,0
|
|
20230922,141500,100596445,4915,4915,4915,4915,13
|
|
20230922,141400,100532550,4915,4915,4915,4915,0
|
|
20230922,141300,100532550,4915,4915,4915,4915,0
|
|
20230922,141200,100532550,4915,4915,4915,4915,0
|
|
20230922,141100,100532550,4915,4915,4915,4915,0
|
|
20230922,141000,100532550,4915,4915,4915,4915,11
|
|
20230922,140900,100478485,4920,4920,4920,4920,0
|
|
20230922,140800,100478485,4920,4920,4920,4920,0
|
|
20230922,140700,100478485,4920,4920,4920,4920,0
|
|
20230922,140600,100478485,4920,4920,4920,4920,0
|
|
20230922,140500,100478485,4920,4915,4920,4915,42
|
|
20230922,140400,100271955,4915,4915,4915,4915,0
|
|
20230922,140300,100271955,4915,4915,4915,4915,0
|
|
20230922,140200,100271955,4915,4915,4915,4915,0
|
|
20230922,140100,100271955,4915,4915,4915,4915,0
|
|
20230922,140000,100271955,4915,4915,4915,4915,20
|
|
20230922,135900,100173655,4915,4915,4915,4915,0
|
|
20230922,135800,100173655,4915,4915,4915,4915,0
|
|
20230922,135700,100173655,4915,4915,4915,4915,0
|
|
20230922,135600,100173655,4915,4915,4915,4915,0
|
|
20230922,135500,100173655,4915,4915,4915,4915,0
|
|
20230922,135400,100173655,4915,4915,4915,4915,0
|
|
20230922,135300,100173655,4915,4915,4915,4915,0
|
|
20230922,135200,100173655,4915,4915,4915,4915,0
|
|
20230922,135100,100173655,4915,4915,4915,4915,0
|
|
20230922,135000,100173655,4915,4915,4915,4915,11
|
|
20230922,134900,100119590,4920,4920,4920,4920,0
|
|
20230922,134800,100119590,4920,4920,4920,4920,0
|
|
20230922,134700,100119590,4920,4920,4920,4920,0
|
|
20230922,134600,100119590,4920,4920,4920,4920,0
|
|
20230922,134500,100119590,4920,4920,4920,4920,0
|
|
20230922,134400,100119590,4920,4920,4920,4920,0
|
|
20230922,134300,100119590,4920,4920,4920,4920,0
|
|
20230922,134200,100119590,4920,4920,4920,4920,0
|
|
20230922,134100,100119590,4920,4920,4920,4920,50
|
|
20230922,134000,99873590,4915,4915,4915,4915,20
|
|
20230922,133900,99775290,4915,4915,4915,4915,0
|
|
20230922,133800,99775290,4915,4915,4915,4915,0
|
|
20230922,133700,99775290,4915,4915,4915,4915,0
|
|
20230922,133600,99775290,4915,4915,4915,4915,0
|
|
20230922,133500,99775290,4915,4915,4915,4915,0
|
|
20230922,133400,99775290,4915,4915,4915,4915,0
|
|
20230922,133300,99775290,4915,4915,4915,4915,0
|
|
20230922,133200,99775290,4915,4915,4915,4915,0
|
|
20230922,133100,99775290,4915,4915,4915,4915,0
|
|
20230922,133000,99775290,4915,4915,4915,4915,11
|
|
20230922,132900,99721225,4920,4920,4920,4920,0
|
|
20230922,132800,99721225,4920,4920,4920,4920,0
|
|
20230922,132700,99721225,4920,4920,4920,4920,10
|
|
20230922,132600,99672025,4920,4920,4920,4920,0
|
|
20230922,132500,99672025,4920,4920,4920,4920,0
|
|
20230922,132400,99672025,4920,4920,4920,4920,0
|
|
20230922,132300,99672025,4920,4920,4920,4920,0
|
|
20230922,132200,99672025,4920,4920,4920,4920,1373
|
|
20230922,132100,92916865,4920,4920,4920,4920,0
|
|
20230922,132000,92916865,4920,4920,4920,4920,20
|
|
20230922,131900,92818465,4920,4920,4920,4920,0
|
|
20230922,131800,92818465,4920,4920,4920,4920,0
|
|
20230922,131700,92818465,4920,4920,4920,4920,0
|
|
20230922,131600,92818465,4920,4920,4920,4920,0
|
|
20230922,131500,92818465,4920,4920,4920,4920,0
|
|
20230922,131400,92818465,4920,4920,4920,4920,0
|
|
20230922,131300,92818465,4920,4920,4920,4920,52
|
|
20230922,131200,92562625,4920,4920,4920,4920,0
|
|
20230922,131100,92562625,4920,4920,4920,4920,0
|
|
20230922,131000,92562625,4920,4920,4920,4920,11
|
|
20230922,130900,92508505,4920,4920,4920,4920,0
|
|
20230922,130800,92508505,4920,4920,4920,4920,0
|
|
20230922,130700,92508505,4920,4920,4920,4920,0
|
|
20230922,130600,92508505,4920,4920,4920,4920,0
|
|
20230922,130500,92508505,4920,4920,4920,4920,0
|
|
20230922,130400,92508505,4920,4920,4920,4920,0
|
|
20230922,130300,92508505,4920,4920,4920,4920,0
|
|
20230922,130200,92508505,4920,4920,4920,4920,0
|
|
20230922,130100,92508505,4920,4920,4920,4920,0
|
|
20230922,130000,92508505,4920,4925,4925,4920,20
|
|
20230922,125900,92410015,4960,4960,4960,4960,0
|
|
20230922,125800,92410015,4960,4960,4960,4960,0
|
|
20230922,125700,92410015,4960,4960,4960,4960,0
|
|
20230922,125600,92410015,4960,4960,4960,4960,0
|
|
20230922,125500,92410015,4960,4920,4960,4920,496
|
|
20230922,125400,89966650,4925,4925,4925,4925,6
|
|
20230922,125300,89937100,4925,4925,4925,4925,168
|
|
20230922,125200,89109700,4930,4930,4930,4930,0
|
|
20230922,125100,89109700,4930,4930,4930,4930,0
|
|
20230922,125000,89109700,4930,4930,4930,4930,60
|
|
20230922,124900,88813900,4935,4935,4935,4935,0
|
|
20230922,124800,88813900,4935,4935,4935,4935,0
|
|
20230922,124700,88813900,4935,4935,4935,4935,0
|
|
20230922,124600,88813900,4935,4935,4935,4935,0
|
|
20230922,124500,88813900,4935,4940,4940,4935,23
|
|
20230922,124400,88700335,4965,4965,4965,4965,0
|
|
20230922,124300,88700335,4965,4965,4965,4965,0
|
|
20230922,124200,88700335,4965,4965,4965,4965,0
|
|
20230922,124100,88700335,4965,4965,4965,4965,0
|
|
20230922,124000,88700335,4965,4940,4965,4930,31
|
|
20230922,123900,88547010,4960,4960,4960,4960,1
|
|
20230922,123800,88542050,4970,4955,4970,4955,10
|
|
20230922,123700,88492415,4950,4950,4950,4950,0
|
|
20230922,123600,88492415,4950,4950,4950,4950,0
|
|
20230922,123500,88492415,4950,4950,4950,4950,0
|
|
20230922,123400,88492415,4950,4950,4950,4950,0
|
|
20230922,123300,88492415,4950,4950,4950,4950,0
|
|
20230922,123200,88492415,4950,4950,4950,4950,0
|
|
20230922,123100,88492415,4950,4950,4950,4950,0
|
|
20230922,123000,88492415,4950,4935,4950,4935,17
|
|
20230922,122900,88408430,4950,4950,4950,4950,0
|
|
20230922,122800,88408430,4950,4950,4950,4950,0
|
|
20230922,122700,88408430,4950,4950,4950,4950,0
|
|
20230922,122600,88408430,4950,4950,4950,4950,0
|
|
20230922,122500,88408430,4950,4945,4950,4945,11
|
|
20230922,122400,88354015,4945,4945,4945,4945,0
|
|
20230922,122300,88354015,4945,4935,4945,4935,23
|
|
20230922,122200,88240400,4945,4945,4945,4945,0
|
|
20230922,122100,88240400,4945,4945,4945,4945,0
|
|
20230922,122000,88240400,4945,4930,4945,4925,31
|
|
20230922,121900,88087450,4945,4945,4945,4945,0
|
|
20230922,121800,88087450,4945,4945,4945,4945,0
|
|
20230922,121700,88087450,4945,4945,4945,4945,0
|
|
20230922,121600,88087450,4945,4945,4945,4945,0
|
|
20230922,121500,88087450,4945,4940,4945,4940,10
|
|
20230922,121400,88038005,4925,4925,4925,4925,0
|
|
20230922,121300,88038005,4925,4925,4925,4925,0
|
|
20230922,121200,88038005,4925,4925,4925,4925,0
|
|
20230922,121100,88038005,4925,4925,4925,4925,0
|
|
20230922,121000,88038005,4925,4930,4930,4925,11
|
|
20230922,120900,87983805,4945,4945,4945,4945,0
|
|
20230922,120800,87983805,4945,4945,4945,4945,0
|
|
20230922,120700,87983805,4945,4945,4945,4945,0
|
|
20230922,120600,87983805,4945,4945,4945,4945,0
|
|
20230922,120500,87983805,4945,4945,4945,4945,0
|
|
20230922,120400,87983805,4945,4945,4945,4945,0
|
|
20230922,120300,87983805,4945,4945,4945,4945,0
|
|
20230922,120200,87983805,4945,4945,4945,4945,0
|
|
20230922,120100,87983805,4945,4945,4945,4945,21
|
|
20230922,120000,87879960,4945,4925,4945,4925,30
|
|
20230922,115900,87732010,4945,4945,4945,4945,0
|
|
20230922,115800,87732010,4945,4945,4945,4945,0
|
|
20230922,115700,87732010,4945,4945,4945,4945,0
|
|
20230922,115600,87732010,4945,4945,4945,4945,10
|
|
20230922,115500,87682560,4945,4945,4945,4945,0
|
|
20230922,115400,87682560,4945,4945,4945,4945,200
|
|
20230922,115300,86693560,4945,4945,4945,4945,0
|
|
20230922,115200,86693560,4945,4945,4945,4945,0
|
|
20230922,115100,86693560,4945,4925,4945,4925,93
|
|
20230922,115000,86235435,4925,4920,4925,4920,219
|
|
20230922,114900,85156915,4925,4925,4925,4925,118
|
|
20230922,114800,84575765,4945,4945,4945,4945,0
|
|
20230922,114700,84575765,4945,4945,4945,4945,0
|
|
20230922,114600,84575765,4945,4945,4945,4945,0
|
|
20230922,114500,84575765,4945,4945,4945,4945,0
|
|
20230922,114400,84575765,4945,4945,4945,4945,0
|
|
20230922,114300,84575765,4945,4945,4945,4945,0
|
|
20230922,114200,84575765,4945,4945,4945,4945,0
|
|
20230922,114100,84575765,4945,4945,4945,4945,0
|
|
20230922,114000,84575765,4945,4925,4945,4920,34
|
|
20230922,113900,84408335,4945,4945,4945,4945,0
|
|
20230922,113800,84408335,4945,4945,4945,4945,0
|
|
20230922,113700,84408335,4945,4945,4945,4945,3
|
|
20230922,113600,84393500,4920,4920,4920,4920,0
|
|
20230922,113500,84393500,4920,4925,4925,4920,14
|
|
20230922,113400,84324565,4945,4945,4945,4945,0
|
|
20230922,113300,84324565,4945,4945,4945,4945,0
|
|
20230922,113200,84324565,4945,4945,4945,4945,0
|
|
20230922,113100,84324565,4945,4945,4945,4945,0
|
|
20230922,113000,84324565,4945,4930,4945,4930,14
|
|
20230922,112900,84255500,4945,4945,4945,4945,0
|
|
20230922,112800,84255500,4945,4945,4945,4945,0
|
|
20230922,112700,84255500,4945,4945,4945,4945,0
|
|
20230922,112600,84255500,4945,4945,4945,4945,0
|
|
20230922,112500,84255500,4945,4925,4945,4925,34
|
|
20230922,112400,84087830,4945,4945,4945,4945,0
|
|
20230922,112300,84087830,4945,4945,4945,4945,0
|
|
20230922,112200,84087830,4945,4945,4945,4945,0
|
|
20230922,112100,84087830,4945,4945,4945,4945,2
|
|
20230922,112000,84077940,4925,4930,4930,4925,20
|
|
20230922,111900,83979380,4945,4945,4945,4945,0
|
|
20230922,111800,83979380,4945,4945,4945,4945,0
|
|
20230922,111700,83979380,4945,4945,4945,4945,0
|
|
20230922,111600,83979380,4945,4945,4945,4945,0
|
|
20230922,111500,83979380,4945,4945,4945,4945,0
|
|
20230922,111400,83979380,4945,4945,4945,4945,81
|
|
20230922,111300,83578835,4945,4945,4945,4945,0
|
|
20230922,111200,83578835,4945,4945,4945,4945,0
|
|
20230922,111100,83578835,4945,4945,4945,4945,11
|
|
20230922,111000,83524440,4935,4935,4935,4935,11
|
|
20230922,110900,83470155,4950,4950,4950,4950,0
|
|
20230922,110800,83470155,4950,4950,4950,4950,0
|
|
20230922,110700,83470155,4950,4950,4950,4950,0
|
|
20230922,110600,83470155,4950,4950,4950,4950,0
|
|
20230922,110500,83470155,4950,4950,4950,4950,0
|
|
20230922,110400,83470155,4950,4950,4950,4950,0
|
|
20230922,110300,83470155,4950,4950,4950,4950,0
|
|
20230922,110200,83470155,4950,4950,4950,4950,0
|
|
20230922,110100,83470155,4950,4950,4950,4950,0
|
|
20230922,110000,83470155,4950,4935,4950,4930,30
|
|
20230922,105900,83322000,4950,4950,4950,4950,10
|
|
20230922,105800,83272500,4950,4950,4950,4950,0
|
|
20230922,105700,83272500,4950,4950,4950,4950,0
|
|
20230922,105600,83272500,4950,4950,4950,4950,0
|
|
20230922,105500,83272500,4950,4915,4950,4915,7922
|
|
20230922,105400,44333525,4905,4905,4905,4905,0
|
|
20230922,105300,44333525,4905,4905,4905,4905,0
|
|
20230922,105200,44333525,4905,4905,4905,4905,0
|
|
20230922,105100,44333525,4905,4905,4905,4905,0
|
|
20230922,105000,44333525,4905,4905,4905,4905,11
|
|
20230922,104900,44279570,4905,4915,4915,4905,50
|
|
20230922,104800,44033970,4915,4915,4915,4915,0
|
|
20230922,104700,44033970,4915,4915,4915,4915,30
|
|
20230922,104600,43886520,4915,4915,4915,4915,10
|
|
20230922,104500,43837370,4915,4915,4915,4915,40
|
|
20230922,104400,43640770,4900,4900,4900,4900,0
|
|
20230922,104300,43640770,4900,4900,4900,4900,0
|
|
20230922,104200,43640770,4900,4900,4900,4900,112
|
|
20230922,104100,43091970,4900,4900,4900,4900,0
|
|
20230922,104000,43091970,4900,4900,4900,4900,20
|
|
20230922,103900,42993970,4900,4900,4900,4900,0
|
|
20230922,103800,42993970,4900,4900,4900,4900,0
|
|
20230922,103700,42993970,4900,4900,4900,4900,0
|
|
20230922,103600,42993970,4900,4900,4900,4900,0
|
|
20230922,103500,42993970,4900,4900,4900,4900,0
|
|
20230922,103400,42993970,4900,4900,4900,4900,0
|
|
20230922,103300,42993970,4900,4900,4900,4900,0
|
|
20230922,103200,42993970,4900,4900,4900,4900,36
|
|
20230922,103100,42817570,4900,4900,4900,4900,0
|
|
20230922,103000,42817570,4900,4900,4900,4900,11
|
|
20230922,102900,42763670,4910,4910,4910,4910,10
|
|
20230922,102800,42714570,4910,4910,4910,4910,0
|
|
20230922,102700,42714570,4910,4910,4910,4910,0
|
|
20230922,102600,42714570,4910,4910,4910,4910,0
|
|
20230922,102500,42714570,4910,4910,4910,4910,0
|
|
20230922,102400,42714570,4910,4910,4910,4910,1
|
|
20230922,102300,42709660,4900,4900,4900,4900,0
|
|
20230922,102200,42709660,4900,4900,4900,4900,0
|
|
20230922,102100,42709660,4900,4900,4900,4900,0
|
|
20230922,102000,42709660,4900,4900,4900,4900,20
|
|
20230922,101900,42611660,4900,4900,4900,4900,0
|
|
20230922,101800,42611660,4900,4900,4900,4900,0
|
|
20230922,101700,42611660,4900,4900,4900,4900,0
|
|
20230922,101600,42611660,4900,4900,4900,4900,0
|
|
20230922,101500,42611660,4900,4900,4900,4900,14
|
|
20230922,101400,42543060,4900,4900,4900,4900,0
|
|
20230922,101300,42543060,4900,4900,4900,4900,0
|
|
20230922,101200,42543060,4900,4900,4900,4900,100
|
|
20230922,101100,42053060,4900,4900,4900,4900,0
|
|
20230922,101000,42053060,4900,4900,4900,4900,11
|
|
20230922,100900,41999160,4900,4900,4900,4900,0
|
|
20230922,100800,41999160,4900,4900,4900,4900,0
|
|
20230922,100700,41999160,4900,4900,4900,4900,0
|
|
20230922,100600,41999160,4900,4900,4900,4900,0
|
|
20230922,100500,41999160,4900,4900,4900,4900,23
|
|
20230922,100400,41886460,4900,4900,4900,4900,0
|
|
20230922,100300,41886460,4900,4900,4900,4900,0
|
|
20230922,100200,41886460,4900,4900,4900,4900,0
|
|
20230922,100100,41886460,4900,4900,4900,4900,0
|
|
20230922,100000,41886460,4900,4890,4900,4890,131
|
|
20230922,095900,41244760,4900,4895,4900,4895,750
|
|
20230922,095800,37573490,4900,4900,4900,4900,0
|
|
20230922,095700,37573490,4900,4900,4900,4900,0
|
|
20230922,095600,37573490,4900,4900,4900,4900,0
|
|
20230922,095500,37573490,4900,4900,4900,4900,0
|
|
20230922,095400,37573490,4900,4900,4900,4900,66
|
|
20230922,095300,37250090,4900,4900,4900,4900,0
|
|
20230922,095200,37250090,4900,4900,4900,4900,0
|
|
20230922,095100,37250090,4900,4900,4900,4900,0
|
|
20230922,095000,37250090,4900,4900,4900,4900,11
|
|
20230922,094900,37196190,4900,4915,4915,4900,3555
|
|
20230922,094800,19762010,4915,4915,4915,4915,0
|
|
20230922,094700,19762010,4915,4915,4915,4915,0
|
|
20230922,094600,19762010,4915,4915,4915,4915,0
|
|
20230922,094500,19762010,4915,4915,4915,4915,0
|
|
20230922,094400,19762010,4915,4915,4915,4915,0
|
|
20230922,094300,19762010,4915,4915,4915,4915,0
|
|
20230922,094200,19762010,4915,4915,4915,4915,0
|
|
20230922,094100,19762010,4915,4915,4915,4915,0
|
|
20230922,094000,19762010,4915,4915,4915,4915,20
|
|
20230922,093900,19663710,4950,4950,4950,4950,0
|
|
20230922,093800,19663710,4950,4950,4950,4950,3
|
|
20230922,093700,19648860,4915,4915,4915,4915,0
|
|
20230922,093600,19648860,4915,4915,4915,4915,1191
|
|
20230922,093500,13795095,4910,4910,4910,4910,3
|
|
20230922,093400,13780365,4910,4910,4910,4910,0
|
|
20230922,093300,13780365,4910,4910,4910,4910,10
|
|
20230922,093200,13731265,4910,4910,4910,4910,12
|
|
20230922,093100,13672345,4905,4905,4905,4905,0
|
|
20230922,093000,13672345,4905,4905,4905,4905,11
|
|
20230922,092900,13618390,4905,4905,4905,4905,20
|
|
20230922,092800,13520290,4910,4910,4910,4910,0
|
|
20230922,092700,13520290,4910,4910,4910,4910,50
|
|
20230922,092600,13274790,4915,4915,4915,4915,0
|
|
20230922,092500,13274790,4915,4915,4915,4915,0
|
|
20230922,092400,13274790,4915,4915,4915,4915,0
|
|
20230922,092300,13274790,4915,4915,4915,4915,364
|
|
20230922,092200,11485730,4905,4905,4905,4905,0
|
|
20230922,092100,11485730,4905,4905,4905,4905,0
|
|
20230922,092000,11485730,4905,4905,4905,4905,20
|
|
20230922,091900,11387630,4915,4915,4915,4915,1
|
|
20230922,091800,11382715,4915,4915,4915,4915,41
|
|
20230922,091700,11181200,4915,4915,4915,4915,100
|
|
20230922,091600,10689700,4915,4915,4915,4915,10
|
|
20230922,091500,10640550,4915,4915,4915,4915,0
|
|
20230922,091400,10640550,4915,4915,4915,4915,2
|
|
20230922,091300,10630720,4915,4915,4915,4915,1
|
|
20230922,091200,10625805,4910,4910,4910,4910,1
|
|
20230922,091100,10620895,4905,4905,4905,4905,0
|
|
20230922,091000,10620895,4905,4905,4905,4905,0
|
|
20230922,090900,10620895,4905,4905,4905,4905,0
|
|
20230922,090800,10620895,4905,4905,4905,4905,1000
|
|
20230922,090700,5715895,4910,4910,4910,4910,969
|
|
20230922,090600,958105,4915,4915,4915,4910,138
|
|
20230922,090500,280315,4920,4920,4920,4920,32
|
|
20230922,090400,122875,4915,4915,4915,4915,0
|
|
20230922,090300,122875,4915,4915,4915,4915,0
|
|
20230922,090200,122875,4915,4915,4915,4915,0
|
|
20230922,090100,122875,4915,4915,4915,4915,0
|
|
20230922,090000,122875,4915,4915,4915,4915,25
|