586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184300,53170285,4895,4895,4895,4895,263
|
|
20230925,184200,53170285,4895,4895,4895,4895,0
|
|
20230925,184100,53170285,4895,4895,4895,4895,0
|
|
20230925,184000,53170285,4895,4895,4895,4895,0
|
|
20230925,183900,53170285,4895,4895,4895,4895,0
|
|
20230925,183800,53170285,4895,4895,4895,4895,0
|
|
20230925,183700,53170285,4895,4895,4895,4895,0
|
|
20230925,183600,53170285,4895,4895,4895,4895,0
|
|
20230925,183500,53170285,4895,4895,4895,4895,0
|
|
20230925,183400,53170285,4895,4895,4895,4895,0
|
|
20230925,183300,53170285,4895,4895,4895,4895,0
|
|
20230925,183200,53170285,4895,4895,4895,4895,0
|
|
20230925,183100,53170285,4895,4895,4895,4895,0
|
|
20230925,183000,53170285,4895,4895,4895,4895,0
|
|
20230925,182900,53170285,4895,4895,4895,4895,0
|
|
20230925,182800,53170285,4895,4895,4895,4895,0
|
|
20230925,182700,53170285,4895,4895,4895,4895,0
|
|
20230925,182600,53170285,4895,4895,4895,4895,0
|
|
20230925,182500,53170285,4895,4895,4895,4895,0
|
|
20230925,182400,53170285,4895,4895,4895,4895,0
|
|
20230925,182300,53170285,4895,4895,4895,4895,0
|
|
20230925,182200,53170285,4895,4895,4895,4895,0
|
|
20230925,182100,53170285,4895,4895,4895,4895,0
|
|
20230925,182000,53170285,4895,4895,4895,4895,0
|
|
20230925,181900,53170285,4895,4895,4895,4895,0
|
|
20230925,181800,53170285,4895,4895,4895,4895,0
|
|
20230925,181700,53170285,4895,4895,4895,4895,0
|
|
20230925,181600,53170285,4895,4895,4895,4895,0
|
|
20230925,181500,53170285,4895,4895,4895,4895,0
|
|
20230925,181400,53170285,4895,4895,4895,4895,0
|
|
20230925,181300,53170285,4895,4895,4895,4895,263
|
|
20230925,181200,53170285,4895,4895,4895,4895,0
|
|
20230925,181100,53170285,4895,4895,4895,4895,0
|
|
20230925,181000,53170285,4895,4895,4895,4895,0
|
|
20230925,180900,53170285,4895,4895,4895,4895,0
|
|
20230925,180800,53170285,4895,4895,4895,4895,0
|
|
20230925,180700,53170285,4895,4895,4895,4895,0
|
|
20230925,180600,53170285,4895,4895,4895,4895,0
|
|
20230925,180500,53170285,4895,4895,4895,4895,0
|
|
20230925,180400,53170285,4895,4895,4895,4895,0
|
|
20230925,180300,53170285,4895,4895,4895,4895,0
|
|
20230925,180200,53170285,4895,4895,4895,4895,0
|
|
20230925,180100,53170285,4895,4895,4895,4895,0
|
|
20230925,180000,53170285,4895,4895,4895,4895,0
|
|
20230925,175900,53170285,4895,4895,4895,4895,0
|
|
20230925,175800,53170285,4895,4895,4895,4895,0
|
|
20230925,175700,53170285,4895,4895,4895,4895,0
|
|
20230925,175600,53170285,4895,4895,4895,4895,0
|
|
20230925,175500,53170285,4895,4895,4895,4895,0
|
|
20230925,175400,53170285,4895,4895,4895,4895,0
|
|
20230925,175300,53170285,4895,4895,4895,4895,0
|
|
20230925,175200,53170285,4895,4895,4895,4895,0
|
|
20230925,175100,53170285,4895,4895,4895,4895,0
|
|
20230925,175000,53170285,4895,4895,4895,4895,0
|
|
20230925,174900,53170285,4895,4895,4895,4895,0
|
|
20230925,174800,53170285,4895,4895,4895,4895,0
|
|
20230925,174700,53170285,4895,4895,4895,4895,0
|
|
20230925,174600,53170285,4895,4895,4895,4895,0
|
|
20230925,174500,53170285,4895,4895,4895,4895,0
|
|
20230925,174400,53170285,4895,4895,4895,4895,0
|
|
20230925,174300,53170285,4895,4895,4895,4895,263
|
|
20230925,174200,53170285,4895,4895,4895,4895,0
|
|
20230925,174100,53170285,4895,4895,4895,4895,0
|
|
20230925,174000,53170285,4895,4895,4895,4895,0
|
|
20230925,173900,53170285,4895,4895,4895,4895,0
|
|
20230925,173800,53170285,4895,4895,4895,4895,0
|
|
20230925,173700,53170285,4895,4895,4895,4895,0
|
|
20230925,173600,53170285,4895,4895,4895,4895,0
|
|
20230925,173500,53170285,4895,4895,4895,4895,0
|
|
20230925,173400,53170285,4895,4895,4895,4895,0
|
|
20230925,173300,53170285,4895,4895,4895,4895,0
|
|
20230925,173200,53170285,4895,4895,4895,4895,0
|
|
20230925,173100,53170285,4895,4895,4895,4895,0
|
|
20230925,173000,53170285,4895,4895,4895,4895,0
|
|
20230925,172900,53170285,4895,4895,4895,4895,0
|
|
20230925,172800,53170285,4895,4895,4895,4895,0
|
|
20230925,172700,53170285,4895,4895,4895,4895,0
|
|
20230925,172600,53170285,4895,4895,4895,4895,0
|
|
20230925,172500,53170285,4895,4895,4895,4895,0
|
|
20230925,172400,53170285,4895,4895,4895,4895,0
|
|
20230925,172300,53170285,4895,4895,4895,4895,0
|
|
20230925,172200,53170285,4895,4895,4895,4895,0
|
|
20230925,172100,53170285,4895,4895,4895,4895,0
|
|
20230925,172000,53170285,4895,4895,4895,4895,0
|
|
20230925,171900,53170285,4895,4895,4895,4895,0
|
|
20230925,171800,53170285,4895,4895,4895,4895,0
|
|
20230925,171700,53170285,4895,4895,4895,4895,0
|
|
20230925,171600,53170285,4895,4895,4895,4895,0
|
|
20230925,171500,53170285,4895,4895,4895,4895,0
|
|
20230925,171400,53170285,4895,4895,4895,4895,0
|
|
20230925,171300,53170285,4895,4895,4895,4895,263
|
|
20230925,171200,53170285,4895,4895,4895,4895,0
|
|
20230925,171100,53170285,4895,4895,4895,4895,0
|
|
20230925,171000,53170285,4895,4895,4895,4895,0
|
|
20230925,170900,53170285,4895,4895,4895,4895,0
|
|
20230925,170800,53170285,4895,4895,4895,4895,0
|
|
20230925,170700,53170285,4895,4895,4895,4895,0
|
|
20230925,170600,53170285,4895,4895,4895,4895,0
|
|
20230925,170500,53170285,4895,4895,4895,4895,0
|
|
20230925,170400,53170285,4895,4895,4895,4895,0
|
|
20230925,170300,53170285,4895,4895,4895,4895,0
|
|
20230925,170200,53170285,4895,4895,4895,4895,0
|
|
20230925,170100,53170285,4895,4895,4895,4895,0
|
|
20230925,170000,53170285,4895,4895,4895,4895,0
|
|
20230925,165900,53170285,4895,4895,4895,4895,0
|
|
20230925,165800,53170285,4895,4895,4895,4895,0
|
|
20230925,165700,53170285,4895,4895,4895,4895,0
|
|
20230925,165600,53170285,4895,4895,4895,4895,0
|
|
20230925,165500,53170285,4895,4895,4895,4895,0
|
|
20230925,165400,53170285,4895,4895,4895,4895,0
|
|
20230925,165300,53170285,4895,4895,4895,4895,0
|
|
20230925,165200,53170285,4895,4895,4895,4895,0
|
|
20230925,165100,53170285,4895,4895,4895,4895,0
|
|
20230925,165000,53170285,4895,4895,4895,4895,0
|
|
20230925,164900,53170285,4895,4895,4895,4895,0
|
|
20230925,164800,53170285,4895,4895,4895,4895,0
|
|
20230925,164700,53170285,4895,4895,4895,4895,0
|
|
20230925,164600,53170285,4895,4895,4895,4895,0
|
|
20230925,164500,53170285,4895,4895,4895,4895,0
|
|
20230925,164400,53170285,4895,4895,4895,4895,0
|
|
20230925,164300,53170285,4895,4895,4895,4895,263
|
|
20230925,164200,53170285,4895,4895,4895,4895,0
|
|
20230925,164100,53170285,4895,4895,4895,4895,0
|
|
20230925,164000,53170285,4895,4895,4895,4895,0
|
|
20230925,163900,53170285,4895,4895,4895,4895,0
|
|
20230925,163800,53170285,4895,4895,4895,4895,0
|
|
20230925,163700,53170285,4895,4895,4895,4895,0
|
|
20230925,163600,53170285,4895,4895,4895,4895,0
|
|
20230925,163500,53170285,4895,4895,4895,4895,0
|
|
20230925,163400,53170285,4895,4895,4895,4895,0
|
|
20230925,163300,53170285,4895,4895,4895,4895,0
|
|
20230925,163200,53170285,4895,4895,4895,4895,0
|
|
20230925,163100,53170285,4895,4895,4895,4895,0
|
|
20230925,163000,53170285,4895,4895,4895,4895,0
|
|
20230925,162900,53170285,4895,4895,4895,4895,0
|
|
20230925,162800,53170285,4895,4895,4895,4895,0
|
|
20230925,162700,53170285,4895,4895,4895,4895,0
|
|
20230925,162600,53170285,4895,4895,4895,4895,0
|
|
20230925,162500,53170285,4895,4895,4895,4895,0
|
|
20230925,162400,53170285,4895,4895,4895,4895,0
|
|
20230925,162300,53170285,4895,4895,4895,4895,0
|
|
20230925,162200,53170285,4895,4895,4895,4895,0
|
|
20230925,162100,53170285,4895,4895,4895,4895,0
|
|
20230925,162000,53170285,4895,4895,4895,4895,0
|
|
20230925,161900,53170285,4895,4895,4895,4895,0
|
|
20230925,161800,53170285,4895,4895,4895,4895,0
|
|
20230925,161700,53170285,4895,4895,4895,4895,0
|
|
20230925,161600,53170285,4895,4895,4895,4895,0
|
|
20230925,161500,53170285,4895,4895,4895,4895,0
|
|
20230925,161400,53170285,4895,4895,4895,4895,0
|
|
20230925,161300,53170285,4895,4895,4895,4895,263
|
|
20230925,161200,53170285,4895,4895,4895,4895,0
|
|
20230925,161100,53170285,4895,4895,4895,4895,0
|
|
20230925,161000,53170285,4895,4895,4895,4895,0
|
|
20230925,160900,53170285,4895,4895,4895,4895,0
|
|
20230925,160800,53170285,4895,4895,4895,4895,0
|
|
20230925,160700,53170285,4895,4895,4895,4895,0
|
|
20230925,160600,53170285,4895,4895,4895,4895,0
|
|
20230925,160500,53170285,4895,4895,4895,4895,0
|
|
20230925,160400,53170285,4895,4895,4895,4895,0
|
|
20230925,160300,53170285,4895,4895,4895,4895,0
|
|
20230925,160200,53170285,4895,4895,4895,4895,0
|
|
20230925,160100,53170285,4895,4895,4895,4895,0
|
|
20230925,160000,53170285,4895,4895,4895,4895,0
|
|
20230925,155900,53170285,4895,4895,4895,4895,0
|
|
20230925,155800,53170285,4895,4895,4895,4895,0
|
|
20230925,155700,53170285,4895,4895,4895,4895,0
|
|
20230925,155600,53170285,4895,4895,4895,4895,0
|
|
20230925,155500,53170285,4895,4895,4895,4895,0
|
|
20230925,155400,53170285,4895,4895,4895,4895,0
|
|
20230925,155300,53170285,4895,4895,4895,4895,0
|
|
20230925,155200,53170285,4895,4895,4895,4895,0
|
|
20230925,155100,53170285,4895,4895,4895,4895,0
|
|
20230925,155000,53170285,4895,4895,4895,4895,0
|
|
20230925,154900,53170285,4895,4895,4895,4895,0
|
|
20230925,154800,53170285,4895,4895,4895,4895,0
|
|
20230925,154700,53170285,4895,4895,4895,4895,0
|
|
20230925,154600,53170285,4895,4895,4895,4895,0
|
|
20230925,154500,53170285,4895,4895,4895,4895,0
|
|
20230925,154400,53170285,4895,4895,4895,4895,0
|
|
20230925,154300,53170285,4895,4895,4895,4895,263
|
|
20230925,154200,53170285,4895,4895,4895,4895,0
|
|
20230925,154100,53170285,4895,4895,4895,4895,0
|
|
20230925,154000,53170285,4895,4895,4895,4895,0
|
|
20230925,153900,53170285,4895,4895,4895,4895,0
|
|
20230925,153800,53170285,4895,4895,4895,4895,0
|
|
20230925,153700,53170285,4895,4895,4895,4895,0
|
|
20230925,153600,53170285,4895,4895,4895,4895,0
|
|
20230925,153500,53170285,4895,4895,4895,4895,0
|
|
20230925,153400,53170285,4895,4895,4895,4895,0
|
|
20230925,153300,53170285,4895,4895,4895,4895,0
|
|
20230925,153200,53170285,4895,4895,4895,4895,0
|
|
20230925,153100,53170285,4895,4895,4895,4895,0
|
|
20230925,153000,53170285,4895,4895,4895,4895,263
|
|
20230925,152900,51882900,4890,4890,4890,4890,0
|
|
20230925,152800,51882900,4890,4890,4890,4890,0
|
|
20230925,152700,51882900,4890,4890,4890,4890,0
|
|
20230925,152600,51882900,4890,4890,4890,4890,0
|
|
20230925,152500,51882900,4890,4890,4890,4890,0
|
|
20230925,152400,51882900,4890,4890,4890,4890,0
|
|
20230925,152300,51882900,4890,4890,4890,4890,0
|
|
20230925,152200,51882900,4890,4890,4890,4890,0
|
|
20230925,152100,51882900,4890,4890,4890,4890,0
|
|
20230925,152000,51882900,4890,4890,4890,4890,0
|
|
20230925,151900,51882900,4890,4890,4890,4890,103
|
|
20230925,151800,51379230,4890,4890,4890,4890,2
|
|
20230925,151700,51369450,4890,4890,4890,4890,0
|
|
20230925,151600,51369450,4890,4890,4890,4890,0
|
|
20230925,151500,51369450,4890,4890,4890,4890,2
|
|
20230925,151400,51359670,4890,4890,4890,4890,0
|
|
20230925,151300,51359670,4890,4890,4890,4890,0
|
|
20230925,151200,51359670,4890,4890,4890,4890,0
|
|
20230925,151100,51359670,4890,4890,4890,4890,5
|
|
20230925,151000,51335220,4900,4900,4900,4900,0
|
|
20230925,150900,51335220,4900,4900,4900,4900,0
|
|
20230925,150800,51335220,4900,4900,4900,4900,1
|
|
20230925,150700,51330320,4890,4890,4890,4890,0
|
|
20230925,150600,51330320,4890,4890,4890,4890,0
|
|
20230925,150500,51330320,4890,4890,4890,4890,0
|
|
20230925,150400,51330320,4890,4895,4895,4890,106
|
|
20230925,150300,50811730,4890,4890,4890,4890,0
|
|
20230925,150200,50811730,4890,4890,4890,4890,118
|
|
20230925,150100,50234710,4890,4890,4890,4890,0
|
|
20230925,150000,50234710,4890,4895,4895,4890,60
|
|
20230925,145900,49941200,4895,4895,4895,4895,29
|
|
20230925,145800,49799245,4895,4895,4895,4895,0
|
|
20230925,145700,49799245,4895,4895,4895,4895,0
|
|
20230925,145600,49799245,4895,4895,4895,4895,1
|
|
20230925,145500,49794350,4890,4890,4890,4890,0
|
|
20230925,145400,49794350,4890,4890,4890,4890,1
|
|
20230925,145300,49789460,4895,4895,4895,4895,0
|
|
20230925,145200,49789460,4895,4890,4895,4890,51
|
|
20230925,145100,49539820,4890,4895,4895,4890,51
|
|
20230925,145000,49290180,4895,4895,4895,4895,0
|
|
20230925,144900,49290180,4895,4895,4895,4895,0
|
|
20230925,144800,49290180,4895,4895,4895,4895,1
|
|
20230925,144700,49285285,4890,4890,4890,4890,100
|
|
20230925,144600,48796285,4890,4890,4890,4890,0
|
|
20230925,144500,48796285,4890,4890,4890,4890,0
|
|
20230925,144400,48796285,4890,4890,4890,4890,0
|
|
20230925,144300,48796285,4890,4890,4890,4890,0
|
|
20230925,144200,48796285,4890,4890,4890,4890,100
|
|
20230925,144100,48307285,4890,4890,4890,4890,0
|
|
20230925,144000,48307285,4890,4890,4890,4890,0
|
|
20230925,143900,48307285,4890,4890,4890,4890,0
|
|
20230925,143800,48307285,4890,4890,4890,4890,0
|
|
20230925,143700,48307285,4890,4890,4890,4890,0
|
|
20230925,143600,48307285,4890,4890,4890,4890,0
|
|
20230925,143500,48307285,4890,4890,4890,4890,5
|
|
20230925,143400,48282835,4890,4900,4900,4890,129
|
|
20230925,143300,47651255,4900,4900,4900,4900,23
|
|
20230925,143200,47538555,4890,4890,4890,4890,0
|
|
20230925,143100,47538555,4890,4890,4890,4890,0
|
|
20230925,143000,47538555,4890,4890,4890,4890,0
|
|
20230925,142900,47538555,4890,4890,4890,4890,0
|
|
20230925,142800,47538555,4890,4890,4890,4890,0
|
|
20230925,142700,47538555,4890,4890,4890,4890,63
|
|
20230925,142600,47230485,4890,4890,4890,4890,0
|
|
20230925,142500,47230485,4890,4890,4890,4890,0
|
|
20230925,142400,47230485,4890,4890,4890,4890,0
|
|
20230925,142300,47230485,4890,4890,4890,4890,0
|
|
20230925,142200,47230485,4890,4890,4890,4890,0
|
|
20230925,142100,47230485,4890,4890,4890,4890,0
|
|
20230925,142000,47230485,4890,4890,4890,4890,0
|
|
20230925,141900,47230485,4890,4890,4890,4890,0
|
|
20230925,141800,47230485,4890,4890,4890,4890,0
|
|
20230925,141700,47230485,4890,4890,4890,4890,0
|
|
20230925,141600,47230485,4890,4890,4890,4890,0
|
|
20230925,141500,47230485,4890,4890,4890,4890,0
|
|
20230925,141400,47230485,4890,4905,4910,4890,2600
|
|
20230925,141300,34474680,4900,4895,4900,4895,37
|
|
20230925,141200,34293470,4900,4900,4900,4900,0
|
|
20230925,141100,34293470,4900,4900,4900,4900,0
|
|
20230925,141000,34293470,4900,4900,4900,4900,0
|
|
20230925,140900,34293470,4900,4900,4900,4900,1
|
|
20230925,140800,34288570,4900,4900,4900,4900,0
|
|
20230925,140700,34288570,4900,4900,4900,4900,0
|
|
20230925,140600,34288570,4900,4900,4900,4900,0
|
|
20230925,140500,34288570,4900,4900,4900,4900,0
|
|
20230925,140400,34288570,4900,4900,4900,4900,0
|
|
20230925,140300,34288570,4900,4900,4900,4900,0
|
|
20230925,140200,34288570,4900,4900,4900,4900,0
|
|
20230925,140100,34288570,4900,4900,4900,4900,0
|
|
20230925,140000,34288570,4900,4900,4900,4900,1917
|
|
20230925,135900,24895270,4900,4900,4900,4900,0
|
|
20230925,135800,24895270,4900,4900,4900,4900,0
|
|
20230925,135700,24895270,4900,4900,4900,4900,0
|
|
20230925,135600,24895270,4900,4905,4905,4900,1015
|
|
20230925,135500,19920380,4910,4910,4910,4910,0
|
|
20230925,135400,19920380,4910,4910,4910,4910,0
|
|
20230925,135300,19920380,4910,4910,4910,4910,10
|
|
20230925,135200,19871280,4905,4910,4910,4905,2000
|
|
20230925,135100,10059780,4910,4910,4910,4910,8
|
|
20230925,135000,10020500,4905,4905,4905,4905,0
|
|
20230925,134900,10020500,4905,4905,4905,4905,0
|
|
20230925,134800,10020500,4905,4905,4905,4905,0
|
|
20230925,134700,10020500,4905,4905,4905,4905,0
|
|
20230925,134600,10020500,4905,4905,4905,4905,0
|
|
20230925,134500,10020500,4905,4905,4905,4905,0
|
|
20230925,134400,10020500,4905,4905,4905,4905,0
|
|
20230925,134300,10020500,4905,4905,4905,4905,0
|
|
20230925,134200,10020500,4905,4905,4905,4905,0
|
|
20230925,134100,10020500,4905,4905,4905,4905,0
|
|
20230925,134000,10020500,4905,4905,4905,4905,0
|
|
20230925,133900,10020500,4905,4905,4905,4905,0
|
|
20230925,133800,10020500,4905,4905,4905,4905,0
|
|
20230925,133700,10020500,4905,4905,4905,4905,0
|
|
20230925,133600,10020500,4905,4905,4905,4905,0
|
|
20230925,133500,10020500,4905,4905,4905,4905,0
|
|
20230925,133400,10020500,4905,4905,4905,4905,2
|
|
20230925,133300,10010690,4905,4905,4905,4905,0
|
|
20230925,133200,10010690,4905,4905,4905,4905,0
|
|
20230925,133100,10010690,4905,4905,4905,4905,0
|
|
20230925,133000,10010690,4905,4905,4905,4905,0
|
|
20230925,132900,10010690,4905,4905,4905,4905,0
|
|
20230925,132800,10010690,4905,4905,4905,4905,0
|
|
20230925,132700,10010690,4905,4905,4905,4905,0
|
|
20230925,132600,10010690,4905,4905,4905,4905,0
|
|
20230925,132500,10010690,4905,4905,4905,4905,0
|
|
20230925,132400,10010690,4905,4905,4905,4905,0
|
|
20230925,132300,10010690,4905,4905,4905,4905,0
|
|
20230925,132200,10010690,4905,4905,4905,4905,0
|
|
20230925,132100,10010690,4905,4905,4905,4905,0
|
|
20230925,132000,10010690,4905,4905,4905,4905,0
|
|
20230925,131900,10010690,4905,4905,4905,4905,0
|
|
20230925,131800,10010690,4905,4905,4905,4905,0
|
|
20230925,131700,10010690,4905,4905,4905,4905,0
|
|
20230925,131600,10010690,4905,4905,4905,4905,1
|
|
20230925,131500,10005785,4905,4905,4905,4905,0
|
|
20230925,131400,10005785,4905,4905,4905,4905,0
|
|
20230925,131300,10005785,4905,4905,4905,4905,0
|
|
20230925,131200,10005785,4905,4905,4905,4905,0
|
|
20230925,131100,10005785,4905,4905,4905,4905,0
|
|
20230925,131000,10005785,4905,4905,4905,4905,0
|
|
20230925,130900,10005785,4905,4905,4905,4905,0
|
|
20230925,130800,10005785,4905,4905,4905,4905,0
|
|
20230925,130700,10005785,4905,4905,4905,4905,0
|
|
20230925,130600,10005785,4905,4905,4905,4905,0
|
|
20230925,130500,10005785,4905,4905,4905,4905,0
|
|
20230925,130400,10005785,4905,4905,4905,4905,0
|
|
20230925,130300,10005785,4905,4905,4905,4905,0
|
|
20230925,130200,10005785,4905,4905,4905,4905,0
|
|
20230925,130100,10005785,4905,4905,4905,4905,1
|
|
20230925,130000,10000880,4920,4920,4920,4920,0
|
|
20230925,125900,10000880,4920,4920,4920,4920,0
|
|
20230925,125800,10000880,4920,4920,4920,4920,0
|
|
20230925,125700,10000880,4920,4920,4920,4920,0
|
|
20230925,125600,10000880,4920,4920,4920,4920,5
|
|
20230925,125500,9976280,4910,4910,4910,4910,0
|
|
20230925,125400,9976280,4910,4910,4910,4910,0
|
|
20230925,125300,9976280,4910,4910,4910,4910,0
|
|
20230925,125200,9976280,4910,4910,4910,4910,0
|
|
20230925,125100,9976280,4910,4910,4910,4910,0
|
|
20230925,125000,9976280,4910,4910,4910,4910,0
|
|
20230925,124900,9976280,4910,4910,4910,4910,0
|
|
20230925,124800,9976280,4910,4910,4910,4910,0
|
|
20230925,124700,9976280,4910,4910,4910,4910,0
|
|
20230925,124600,9976280,4910,4910,4910,4910,0
|
|
20230925,124500,9976280,4910,4910,4910,4910,0
|
|
20230925,124400,9976280,4910,4910,4910,4910,0
|
|
20230925,124300,9976280,4910,4910,4910,4910,0
|
|
20230925,124200,9976280,4910,4910,4910,4910,0
|
|
20230925,124100,9976280,4910,4910,4910,4910,0
|
|
20230925,124000,9976280,4910,4910,4910,4910,0
|
|
20230925,123900,9976280,4910,4910,4910,4910,0
|
|
20230925,123800,9976280,4910,4910,4910,4910,0
|
|
20230925,123700,9976280,4910,4910,4910,4910,0
|
|
20230925,123600,9976280,4910,4910,4910,4910,0
|
|
20230925,123500,9976280,4910,4910,4910,4910,2
|
|
20230925,123400,9966460,4915,4915,4915,4915,1
|
|
20230925,123300,9961545,4920,4920,4920,4920,0
|
|
20230925,123200,9961545,4920,4920,4920,4920,0
|
|
20230925,123100,9961545,4920,4920,4920,4920,0
|
|
20230925,123000,9961545,4920,4920,4920,4920,0
|
|
20230925,122900,9961545,4920,4920,4920,4920,0
|
|
20230925,122800,9961545,4920,4920,4920,4920,0
|
|
20230925,122700,9961545,4920,4920,4920,4920,0
|
|
20230925,122600,9961545,4920,4920,4920,4920,0
|
|
20230925,122500,9961545,4920,4920,4920,4920,0
|
|
20230925,122400,9961545,4920,4920,4920,4920,0
|
|
20230925,122300,9961545,4920,4920,4920,4920,4
|
|
20230925,122200,9941865,4920,4920,4920,4920,0
|
|
20230925,122100,9941865,4920,4920,4920,4920,0
|
|
20230925,122000,9941865,4920,4920,4920,4920,0
|
|
20230925,121900,9941865,4920,4920,4920,4920,0
|
|
20230925,121800,9941865,4920,4920,4920,4920,0
|
|
20230925,121700,9941865,4920,4920,4920,4920,0
|
|
20230925,121600,9941865,4920,4920,4920,4920,0
|
|
20230925,121500,9941865,4920,4920,4920,4920,0
|
|
20230925,121400,9941865,4920,4920,4920,4920,10
|
|
20230925,121300,9892665,4920,4920,4920,4920,0
|
|
20230925,121200,9892665,4920,4920,4920,4920,0
|
|
20230925,121100,9892665,4920,4920,4920,4920,203
|
|
20230925,121000,8893905,4920,4920,4920,4920,0
|
|
20230925,120900,8893905,4920,4920,4920,4920,0
|
|
20230925,120800,8893905,4920,4920,4920,4920,0
|
|
20230925,120700,8893905,4920,4920,4920,4920,0
|
|
20230925,120600,8893905,4920,4920,4920,4920,0
|
|
20230925,120500,8893905,4920,4920,4920,4920,0
|
|
20230925,120400,8893905,4920,4920,4920,4920,9
|
|
20230925,120300,8849625,4905,4905,4905,4905,0
|
|
20230925,120200,8849625,4905,4905,4905,4905,0
|
|
20230925,120100,8849625,4905,4905,4905,4905,0
|
|
20230925,120000,8849625,4905,4905,4905,4905,0
|
|
20230925,115900,8849625,4905,4905,4905,4905,0
|
|
20230925,115800,8849625,4905,4905,4905,4905,0
|
|
20230925,115700,8849625,4905,4905,4905,4905,0
|
|
20230925,115600,8849625,4905,4905,4905,4905,0
|
|
20230925,115500,8849625,4905,4905,4905,4905,0
|
|
20230925,115400,8849625,4905,4905,4905,4905,0
|
|
20230925,115300,8849625,4905,4905,4905,4905,0
|
|
20230925,115200,8849625,4905,4905,4905,4905,0
|
|
20230925,115100,8849625,4905,4905,4905,4905,0
|
|
20230925,115000,8849625,4905,4905,4905,4905,0
|
|
20230925,114900,8849625,4905,4905,4905,4905,0
|
|
20230925,114800,8849625,4905,4905,4905,4905,0
|
|
20230925,114700,8849625,4905,4905,4905,4905,0
|
|
20230925,114600,8849625,4905,4905,4905,4905,0
|
|
20230925,114500,8849625,4905,4905,4905,4905,0
|
|
20230925,114400,8849625,4905,4905,4905,4905,0
|
|
20230925,114300,8849625,4905,4905,4905,4905,0
|
|
20230925,114200,8849625,4905,4905,4905,4905,0
|
|
20230925,114100,8849625,4905,4905,4905,4905,0
|
|
20230925,114000,8849625,4905,4905,4905,4905,100
|
|
20230925,113900,8359125,4910,4910,4910,4910,0
|
|
20230925,113800,8359125,4910,4910,4910,4910,20
|
|
20230925,113700,8260925,4905,4905,4905,4905,0
|
|
20230925,113600,8260925,4905,4905,4905,4905,80
|
|
20230925,113500,7868525,4905,4905,4905,4905,0
|
|
20230925,113400,7868525,4905,4905,4905,4905,0
|
|
20230925,113300,7868525,4905,4905,4905,4905,10
|
|
20230925,113200,7819475,4905,4905,4905,4905,0
|
|
20230925,113100,7819475,4905,4905,4905,4905,0
|
|
20230925,113000,7819475,4905,4905,4905,4905,0
|
|
20230925,112900,7819475,4905,4905,4905,4905,0
|
|
20230925,112800,7819475,4905,4905,4905,4905,0
|
|
20230925,112700,7819475,4905,4905,4905,4905,0
|
|
20230925,112600,7819475,4905,4905,4905,4905,0
|
|
20230925,112500,7819475,4905,4905,4905,4905,0
|
|
20230925,112400,7819475,4905,4905,4905,4905,0
|
|
20230925,112300,7819475,4905,4905,4905,4905,0
|
|
20230925,112200,7819475,4905,4905,4905,4905,0
|
|
20230925,112100,7819475,4905,4905,4905,4905,0
|
|
20230925,112000,7819475,4905,4905,4905,4905,0
|
|
20230925,111900,7819475,4905,4905,4905,4905,0
|
|
20230925,111800,7819475,4905,4905,4905,4905,0
|
|
20230925,111700,7819475,4905,4905,4905,4905,0
|
|
20230925,111600,7819475,4905,4905,4905,4905,0
|
|
20230925,111500,7819475,4905,4905,4905,4905,0
|
|
20230925,111400,7819475,4905,4905,4905,4905,0
|
|
20230925,111300,7819475,4905,4905,4905,4905,0
|
|
20230925,111200,7819475,4905,4905,4905,4905,0
|
|
20230925,111100,7819475,4905,4905,4905,4905,0
|
|
20230925,111000,7819475,4905,4905,4905,4905,400
|
|
20230925,110900,5857475,4905,4905,4905,4905,0
|
|
20230925,110800,5857475,4905,4905,4905,4905,0
|
|
20230925,110700,5857475,4905,4905,4905,4905,0
|
|
20230925,110600,5857475,4905,4905,4905,4905,0
|
|
20230925,110500,5857475,4905,4905,4905,4905,0
|
|
20230925,110400,5857475,4905,4905,4905,4905,0
|
|
20230925,110300,5857475,4905,4905,4905,4905,0
|
|
20230925,110200,5857475,4905,4905,4905,4905,0
|
|
20230925,110100,5857475,4905,4905,4905,4905,0
|
|
20230925,110000,5857475,4905,4905,4905,4905,0
|
|
20230925,105900,5857475,4905,4905,4905,4905,0
|
|
20230925,105800,5857475,4905,4905,4905,4905,0
|
|
20230925,105700,5857475,4905,4905,4905,4905,0
|
|
20230925,105600,5857475,4905,4905,4905,4905,0
|
|
20230925,105500,5857475,4905,4905,4905,4905,0
|
|
20230925,105400,5857475,4905,4905,4905,4905,0
|
|
20230925,105300,5857475,4905,4905,4905,4905,0
|
|
20230925,105200,5857475,4905,4905,4905,4905,0
|
|
20230925,105100,5857475,4905,4905,4905,4905,0
|
|
20230925,105000,5857475,4905,4905,4905,4905,0
|
|
20230925,104900,5857475,4905,4905,4905,4905,60
|
|
20230925,104800,5563175,4905,4905,4905,4905,60
|
|
20230925,104700,5268875,4905,4905,4905,4905,0
|
|
20230925,104600,5268875,4905,4905,4905,4905,0
|
|
20230925,104500,5268875,4905,4905,4905,4905,0
|
|
20230925,104400,5268875,4905,4905,4905,4905,0
|
|
20230925,104300,5268875,4905,4905,4905,4905,0
|
|
20230925,104200,5268875,4905,4905,4905,4905,5
|
|
20230925,104100,5244350,4925,4925,4925,4925,0
|
|
20230925,104000,5244350,4925,4925,4925,4925,0
|
|
20230925,103900,5244350,4925,4925,4925,4925,4
|
|
20230925,103800,5224650,4910,4910,4910,4910,1
|
|
20230925,103700,5219740,4910,4910,4910,4910,0
|
|
20230925,103600,5219740,4910,4910,4910,4910,0
|
|
20230925,103500,5219740,4910,4910,4910,4910,0
|
|
20230925,103400,5219740,4910,4910,4910,4910,0
|
|
20230925,103300,5219740,4910,4910,4910,4910,0
|
|
20230925,103200,5219740,4910,4910,4910,4910,0
|
|
20230925,103100,5219740,4910,4910,4910,4910,0
|
|
20230925,103000,5219740,4910,4910,4910,4910,0
|
|
20230925,102900,5219740,4910,4910,4910,4910,0
|
|
20230925,102800,5219740,4910,4910,4910,4910,0
|
|
20230925,102700,5219740,4910,4910,4910,4910,0
|
|
20230925,102600,5219740,4910,4910,4910,4910,0
|
|
20230925,102500,5219740,4910,4910,4910,4910,0
|
|
20230925,102400,5219740,4910,4910,4910,4910,0
|
|
20230925,102300,5219740,4910,4910,4910,4910,0
|
|
20230925,102200,5219740,4910,4910,4910,4910,0
|
|
20230925,102100,5219740,4910,4910,4910,4910,0
|
|
20230925,102000,5219740,4910,4910,4910,4910,0
|
|
20230925,101900,5219740,4910,4910,4910,4910,0
|
|
20230925,101800,5219740,4910,4910,4910,4910,100
|
|
20230925,101700,4728740,4920,4920,4920,4920,0
|
|
20230925,101600,4728740,4920,4920,4920,4920,0
|
|
20230925,101500,4728740,4920,4920,4920,4920,0
|
|
20230925,101400,4728740,4920,4920,4920,4920,0
|
|
20230925,101300,4728740,4920,4920,4920,4920,0
|
|
20230925,101200,4728740,4920,4910,4920,4905,85
|
|
20230925,101100,4311430,4925,4925,4925,4925,0
|
|
20230925,101000,4311430,4925,4925,4925,4925,0
|
|
20230925,100900,4311430,4925,4925,4925,4925,0
|
|
20230925,100800,4311430,4925,4925,4925,4925,0
|
|
20230925,100700,4311430,4925,4925,4925,4925,3
|
|
20230925,100600,4296655,4925,4925,4925,4925,0
|
|
20230925,100500,4296655,4925,4925,4925,4925,0
|
|
20230925,100400,4296655,4925,4925,4925,4925,0
|
|
20230925,100300,4296655,4925,4925,4925,4925,0
|
|
20230925,100200,4296655,4925,4925,4925,4925,0
|
|
20230925,100100,4296655,4925,4925,4925,4925,0
|
|
20230925,100000,4296655,4925,4925,4925,4925,0
|
|
20230925,095900,4296655,4925,4925,4925,4925,0
|
|
20230925,095800,4296655,4925,4925,4925,4925,0
|
|
20230925,095700,4296655,4925,4925,4925,4925,0
|
|
20230925,095600,4296655,4925,4915,4925,4910,75
|
|
20230925,095500,3928010,4925,4920,4925,4920,5
|
|
20230925,095400,3903390,4920,4920,4920,4920,0
|
|
20230925,095300,3903390,4920,4920,4920,4920,29
|
|
20230925,095200,3760710,4910,4910,4910,4910,0
|
|
20230925,095100,3760710,4910,4910,4910,4910,0
|
|
20230925,095000,3760710,4910,4910,4910,4910,0
|
|
20230925,094900,3760710,4910,4910,4910,4910,0
|
|
20230925,094800,3760710,4910,4910,4910,4910,0
|
|
20230925,094700,3760710,4910,4910,4910,4910,31
|
|
20230925,094600,3608500,4925,4925,4925,4925,0
|
|
20230925,094500,3608500,4925,4925,4925,4925,0
|
|
20230925,094400,3608500,4925,4925,4925,4925,0
|
|
20230925,094300,3608500,4925,4925,4925,4925,0
|
|
20230925,094200,3608500,4925,4925,4925,4925,0
|
|
20230925,094100,3608500,4925,4925,4925,4925,0
|
|
20230925,094000,3608500,4925,4925,4925,4925,1
|
|
20230925,093900,3603575,4910,4910,4910,4910,0
|
|
20230925,093800,3603575,4910,4910,4910,4910,0
|
|
20230925,093700,3603575,4910,4910,4910,4910,0
|
|
20230925,093600,3603575,4910,4910,4910,4910,0
|
|
20230925,093500,3603575,4910,4910,4910,4910,0
|
|
20230925,093400,3603575,4910,4910,4910,4910,83
|
|
20230925,093300,3196045,4910,4910,4910,4910,0
|
|
20230925,093200,3196045,4910,4910,4910,4910,3
|
|
20230925,093100,3181315,4910,4910,4910,4910,0
|
|
20230925,093000,3181315,4910,4905,4910,4905,49
|
|
20230925,092900,2940765,4910,4910,4910,4910,0
|
|
20230925,092800,2940765,4910,4910,4910,4910,50
|
|
20230925,092700,2695265,4905,4905,4905,4905,0
|
|
20230925,092600,2695265,4905,4905,4905,4905,0
|
|
20230925,092500,2695265,4905,4905,4905,4905,0
|
|
20230925,092400,2695265,4905,4905,4905,4905,0
|
|
20230925,092300,2695265,4905,4905,4905,4905,0
|
|
20230925,092200,2695265,4905,4905,4905,4905,0
|
|
20230925,092100,2695265,4905,4905,4905,4905,44
|
|
20230925,092000,2479445,4905,4905,4905,4905,10
|
|
20230925,091900,2430395,4905,4905,4905,4905,0
|
|
20230925,091800,2430395,4905,4905,4905,4905,0
|
|
20230925,091700,2430395,4905,4905,4905,4905,0
|
|
20230925,091600,2430395,4905,4905,4905,4905,0
|
|
20230925,091500,2430395,4905,4905,4905,4905,30
|
|
20230925,091400,2283245,4890,4890,4890,4890,0
|
|
20230925,091300,2283245,4890,4890,4890,4890,0
|
|
20230925,091200,2283245,4890,4890,4890,4890,0
|
|
20230925,091100,2283245,4890,4900,4900,4890,13
|
|
20230925,091000,2219615,4905,4905,4905,4905,0
|
|
20230925,090900,2219615,4905,4905,4905,4905,0
|
|
20230925,090800,2219615,4905,4905,4905,4905,1
|
|
20230925,090700,2214710,4910,4910,4910,4910,0
|
|
20230925,090600,2214710,4910,4910,4910,4910,0
|
|
20230925,090500,2214710,4910,4910,4910,4910,0
|
|
20230925,090400,2214710,4910,4910,4910,4910,0
|
|
20230925,090300,2214710,4910,4910,4910,4910,0
|
|
20230925,090200,2214710,4910,4910,4910,4910,0
|
|
20230925,090100,2214710,4910,4910,4910,4910,0
|
|
20230925,090000,2214710,4910,4910,4925,4910,451
|