579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183600,159477635,4910,4910,4910,4910,293
|
|
20230901,183500,159477635,4910,4910,4910,4910,0
|
|
20230901,183400,159477635,4910,4910,4910,4910,0
|
|
20230901,183300,159477635,4910,4910,4910,4910,0
|
|
20230901,183200,159477635,4910,4910,4910,4910,0
|
|
20230901,183100,159477635,4910,4910,4910,4910,0
|
|
20230901,183000,159477635,4910,4910,4910,4910,0
|
|
20230901,182900,159477635,4910,4910,4910,4910,0
|
|
20230901,182800,159477635,4910,4910,4910,4910,0
|
|
20230901,182700,159477635,4910,4910,4910,4910,0
|
|
20230901,182600,159477635,4910,4910,4910,4910,0
|
|
20230901,182500,159477635,4910,4910,4910,4910,0
|
|
20230901,182400,159477635,4910,4910,4910,4910,0
|
|
20230901,182300,159477635,4910,4910,4910,4910,0
|
|
20230901,182200,159477635,4910,4910,4910,4910,0
|
|
20230901,182100,159477635,4910,4910,4910,4910,0
|
|
20230901,182000,159477635,4910,4910,4910,4910,0
|
|
20230901,181900,159477635,4910,4910,4910,4910,0
|
|
20230901,181800,159477635,4910,4910,4910,4910,0
|
|
20230901,181700,159477635,4910,4910,4910,4910,0
|
|
20230901,181600,159477635,4910,4910,4910,4910,0
|
|
20230901,181500,159477635,4910,4910,4910,4910,0
|
|
20230901,181400,159477635,4910,4910,4910,4910,0
|
|
20230901,181300,159477635,4910,4910,4910,4910,0
|
|
20230901,181200,159477635,4910,4910,4910,4910,0
|
|
20230901,181100,159477635,4910,4910,4910,4910,0
|
|
20230901,181000,159477635,4910,4910,4910,4910,0
|
|
20230901,180900,159477635,4910,4910,4910,4910,0
|
|
20230901,180800,159477635,4910,4910,4910,4910,0
|
|
20230901,180700,159477635,4910,4910,4910,4910,0
|
|
20230901,180600,159477635,4910,4910,4910,4910,293
|
|
20230901,180500,159477635,4910,4910,4910,4910,0
|
|
20230901,180400,159477635,4910,4910,4910,4910,0
|
|
20230901,180300,159477635,4910,4910,4910,4910,0
|
|
20230901,180200,159477635,4910,4910,4910,4910,0
|
|
20230901,180100,159477635,4910,4910,4910,4910,0
|
|
20230901,180000,159477635,4910,4910,4910,4910,0
|
|
20230901,175900,159477635,4910,4910,4910,4910,0
|
|
20230901,175800,159477635,4910,4910,4910,4910,0
|
|
20230901,175700,159477635,4910,4910,4910,4910,0
|
|
20230901,175600,159477635,4910,4910,4910,4910,0
|
|
20230901,175500,159477635,4910,4910,4910,4910,0
|
|
20230901,175400,159477635,4910,4910,4910,4910,0
|
|
20230901,175300,159477635,4910,4910,4910,4910,0
|
|
20230901,175200,159477635,4910,4910,4910,4910,0
|
|
20230901,175100,159477635,4910,4910,4910,4910,0
|
|
20230901,175000,159477635,4910,4910,4910,4910,0
|
|
20230901,174900,159477635,4910,4910,4910,4910,0
|
|
20230901,174800,159477635,4910,4910,4910,4910,0
|
|
20230901,174700,159477635,4910,4910,4910,4910,0
|
|
20230901,174600,159477635,4910,4910,4910,4910,0
|
|
20230901,174500,159477635,4910,4910,4910,4910,0
|
|
20230901,174400,159477635,4910,4910,4910,4910,0
|
|
20230901,174300,159477635,4910,4910,4910,4910,0
|
|
20230901,174200,159477635,4910,4910,4910,4910,0
|
|
20230901,174100,159477635,4910,4910,4910,4910,0
|
|
20230901,174000,159477635,4910,4910,4910,4910,0
|
|
20230901,173900,159477635,4910,4910,4910,4910,0
|
|
20230901,173800,159477635,4910,4910,4910,4910,0
|
|
20230901,173700,159477635,4910,4910,4910,4910,0
|
|
20230901,173600,159477635,4910,4910,4910,4910,293
|
|
20230901,173500,159477635,4910,4910,4910,4910,0
|
|
20230901,173400,159477635,4910,4910,4910,4910,0
|
|
20230901,173300,159477635,4910,4910,4910,4910,0
|
|
20230901,173200,159477635,4910,4910,4910,4910,0
|
|
20230901,173100,159477635,4910,4910,4910,4910,0
|
|
20230901,173000,159477635,4910,4910,4910,4910,0
|
|
20230901,172900,159477635,4910,4910,4910,4910,0
|
|
20230901,172800,159477635,4910,4910,4910,4910,0
|
|
20230901,172700,159477635,4910,4910,4910,4910,0
|
|
20230901,172600,159477635,4910,4910,4910,4910,0
|
|
20230901,172500,159477635,4910,4910,4910,4910,0
|
|
20230901,172400,159477635,4910,4910,4910,4910,0
|
|
20230901,172300,159477635,4910,4910,4910,4910,0
|
|
20230901,172200,159477635,4910,4910,4910,4910,0
|
|
20230901,172100,159477635,4910,4910,4910,4910,0
|
|
20230901,172000,159477635,4910,4910,4910,4910,0
|
|
20230901,171900,159477635,4910,4910,4910,4910,0
|
|
20230901,171800,159477635,4910,4910,4910,4910,0
|
|
20230901,171700,159477635,4910,4910,4910,4910,0
|
|
20230901,171600,159477635,4910,4910,4910,4910,0
|
|
20230901,171500,159477635,4910,4910,4910,4910,0
|
|
20230901,171400,159477635,4910,4910,4910,4910,0
|
|
20230901,171300,159477635,4910,4910,4910,4910,0
|
|
20230901,171200,159477635,4910,4910,4910,4910,0
|
|
20230901,171100,159477635,4910,4910,4910,4910,0
|
|
20230901,171000,159477635,4910,4910,4910,4910,0
|
|
20230901,170900,159477635,4910,4910,4910,4910,0
|
|
20230901,170800,159477635,4910,4910,4910,4910,0
|
|
20230901,170700,159477635,4910,4910,4910,4910,0
|
|
20230901,170600,159477635,4910,4910,4910,4910,293
|
|
20230901,170500,159477635,4910,4910,4910,4910,0
|
|
20230901,170400,159477635,4910,4910,4910,4910,0
|
|
20230901,170300,159477635,4910,4910,4910,4910,0
|
|
20230901,170200,159477635,4910,4910,4910,4910,0
|
|
20230901,170100,159477635,4910,4910,4910,4910,0
|
|
20230901,170000,159477635,4910,4910,4910,4910,0
|
|
20230901,165900,159477635,4910,4910,4910,4910,0
|
|
20230901,165800,159477635,4910,4910,4910,4910,0
|
|
20230901,165700,159477635,4910,4910,4910,4910,0
|
|
20230901,165600,159477635,4910,4910,4910,4910,0
|
|
20230901,165500,159477635,4910,4910,4910,4910,0
|
|
20230901,165400,159477635,4910,4910,4910,4910,0
|
|
20230901,165300,159477635,4910,4910,4910,4910,0
|
|
20230901,165200,159477635,4910,4910,4910,4910,0
|
|
20230901,165100,159477635,4910,4910,4910,4910,0
|
|
20230901,165000,159477635,4910,4910,4910,4910,0
|
|
20230901,164900,159477635,4910,4910,4910,4910,0
|
|
20230901,164800,159477635,4910,4910,4910,4910,0
|
|
20230901,164700,159477635,4910,4910,4910,4910,0
|
|
20230901,164600,159477635,4910,4910,4910,4910,0
|
|
20230901,164500,159477635,4910,4910,4910,4910,0
|
|
20230901,164400,159477635,4910,4910,4910,4910,0
|
|
20230901,164300,159477635,4910,4910,4910,4910,0
|
|
20230901,164200,159477635,4910,4910,4910,4910,0
|
|
20230901,164100,159477635,4910,4910,4910,4910,0
|
|
20230901,164000,159477635,4910,4910,4910,4910,0
|
|
20230901,163900,159477635,4910,4910,4910,4910,0
|
|
20230901,163800,159477635,4910,4910,4910,4910,0
|
|
20230901,163700,159477635,4910,4910,4910,4910,0
|
|
20230901,163600,159477635,4910,4910,4910,4910,293
|
|
20230901,163500,159477635,4910,4910,4910,4910,0
|
|
20230901,163400,159477635,4910,4910,4910,4910,0
|
|
20230901,163300,159477635,4910,4910,4910,4910,0
|
|
20230901,163200,159477635,4910,4910,4910,4910,0
|
|
20230901,163100,159477635,4910,4910,4910,4910,0
|
|
20230901,163000,159477635,4910,4910,4910,4910,0
|
|
20230901,162900,159477635,4910,4910,4910,4910,0
|
|
20230901,162800,159477635,4910,4910,4910,4910,0
|
|
20230901,162700,159477635,4910,4910,4910,4910,0
|
|
20230901,162600,159477635,4910,4910,4910,4910,0
|
|
20230901,162500,159477635,4910,4910,4910,4910,0
|
|
20230901,162400,159477635,4910,4910,4910,4910,0
|
|
20230901,162300,159477635,4910,4910,4910,4910,0
|
|
20230901,162200,159477635,4910,4910,4910,4910,0
|
|
20230901,162100,159477635,4910,4910,4910,4910,0
|
|
20230901,162000,159477635,4910,4910,4910,4910,0
|
|
20230901,161900,159477635,4910,4910,4910,4910,0
|
|
20230901,161800,159477635,4910,4910,4910,4910,0
|
|
20230901,161700,159477635,4910,4910,4910,4910,0
|
|
20230901,161600,159477635,4910,4910,4910,4910,0
|
|
20230901,161500,159477635,4910,4910,4910,4910,0
|
|
20230901,161400,159477635,4910,4910,4910,4910,0
|
|
20230901,161300,159477635,4910,4910,4910,4910,0
|
|
20230901,161200,159477635,4910,4910,4910,4910,0
|
|
20230901,161100,159477635,4910,4910,4910,4910,0
|
|
20230901,161000,159477635,4910,4910,4910,4910,0
|
|
20230901,160900,159477635,4910,4910,4910,4910,0
|
|
20230901,160800,159477635,4910,4910,4910,4910,0
|
|
20230901,160700,159477635,4910,4910,4910,4910,0
|
|
20230901,160600,159477635,4910,4910,4910,4910,293
|
|
20230901,160500,159477635,4910,4910,4910,4910,0
|
|
20230901,160400,159477635,4910,4910,4910,4910,0
|
|
20230901,160300,159477635,4910,4910,4910,4910,0
|
|
20230901,160200,159477635,4910,4910,4910,4910,0
|
|
20230901,160100,159477635,4910,4910,4910,4910,0
|
|
20230901,160000,159477635,4910,4910,4910,4910,0
|
|
20230901,155900,159477635,4910,4910,4910,4910,0
|
|
20230901,155800,159477635,4910,4910,4910,4910,0
|
|
20230901,155700,159477635,4910,4910,4910,4910,0
|
|
20230901,155600,159477635,4910,4910,4910,4910,0
|
|
20230901,155500,159477635,4910,4910,4910,4910,0
|
|
20230901,155400,159477635,4910,4910,4910,4910,0
|
|
20230901,155300,159477635,4910,4910,4910,4910,0
|
|
20230901,155200,159477635,4910,4910,4910,4910,0
|
|
20230901,155100,159477635,4910,4910,4910,4910,0
|
|
20230901,155000,159477635,4910,4910,4910,4910,0
|
|
20230901,154900,159477635,4910,4910,4910,4910,0
|
|
20230901,154800,159477635,4910,4910,4910,4910,0
|
|
20230901,154700,159477635,4910,4910,4910,4910,0
|
|
20230901,154600,159477635,4910,4910,4910,4910,0
|
|
20230901,154500,159477635,4910,4910,4910,4910,0
|
|
20230901,154400,159477635,4910,4910,4910,4910,0
|
|
20230901,154300,159477635,4910,4910,4910,4910,0
|
|
20230901,154200,159477635,4910,4910,4910,4910,0
|
|
20230901,154100,159477635,4910,4910,4910,4910,0
|
|
20230901,154000,159477635,4910,4910,4910,4910,0
|
|
20230901,153900,159477635,4910,4910,4910,4910,0
|
|
20230901,153800,159477635,4910,4910,4910,4910,0
|
|
20230901,153700,159477635,4910,4910,4910,4910,0
|
|
20230901,153600,159477635,4910,4910,4910,4910,293
|
|
20230901,153500,159477635,4910,4910,4910,4910,0
|
|
20230901,153400,159477635,4910,4910,4910,4910,0
|
|
20230901,153300,159477635,4910,4910,4910,4910,0
|
|
20230901,153200,159477635,4910,4910,4910,4910,0
|
|
20230901,153100,159477635,4910,4910,4910,4910,0
|
|
20230901,153000,159477635,4910,4910,4910,4910,293
|
|
20230901,152900,158039005,4905,4905,4905,4905,0
|
|
20230901,152800,158039005,4905,4905,4905,4905,0
|
|
20230901,152700,158039005,4905,4905,4905,4905,0
|
|
20230901,152600,158039005,4905,4905,4905,4905,0
|
|
20230901,152500,158039005,4905,4905,4905,4905,0
|
|
20230901,152400,158039005,4905,4905,4905,4905,0
|
|
20230901,152300,158039005,4905,4905,4905,4905,0
|
|
20230901,152200,158039005,4905,4905,4905,4905,0
|
|
20230901,152100,158039005,4905,4905,4905,4905,0
|
|
20230901,152000,158039005,4905,4905,4905,4905,0
|
|
20230901,151900,158039005,4905,4905,4905,4905,0
|
|
20230901,151800,158039005,4905,4905,4905,4905,0
|
|
20230901,151700,158039005,4905,4905,4905,4905,0
|
|
20230901,151600,158039005,4905,4905,4905,4905,446
|
|
20230901,151500,155851375,4910,4910,4910,4910,0
|
|
20230901,151400,155851375,4910,4910,4910,4910,0
|
|
20230901,151300,155851375,4910,4910,4910,4910,40
|
|
20230901,151200,155654975,4905,4900,4905,4900,70
|
|
20230901,151100,155311925,4900,4900,4900,4900,0
|
|
20230901,151000,155311925,4900,4900,4900,4900,38
|
|
20230901,150900,155125725,4900,4900,4900,4900,0
|
|
20230901,150800,155125725,4900,4900,4900,4900,100
|
|
20230901,150700,154635725,4890,4890,4890,4890,0
|
|
20230901,150600,154635725,4890,4890,4890,4890,0
|
|
20230901,150500,154635725,4890,4890,4890,4890,0
|
|
20230901,150400,154635725,4890,4890,4890,4890,109
|
|
20230901,150300,154102715,4900,4900,4900,4900,10
|
|
20230901,150200,154053715,4890,4890,4890,4890,20
|
|
20230901,150100,153955915,4895,4895,4895,4895,7
|
|
20230901,150000,153921650,4895,4895,4895,4895,0
|
|
20230901,145900,153921650,4895,4895,4895,4895,0
|
|
20230901,145800,153921650,4895,4895,4895,4895,0
|
|
20230901,145700,153921650,4895,4895,4895,4895,1
|
|
20230901,145600,153916755,4890,4890,4890,4890,16
|
|
20230901,145500,153838515,4885,4885,4885,4885,0
|
|
20230901,145400,153838515,4885,4885,4885,4885,0
|
|
20230901,145300,153838515,4885,4885,4885,4885,19
|
|
20230901,145200,153745700,4885,4885,4885,4885,224
|
|
20230901,145100,152651460,4895,4895,4895,4895,5
|
|
20230901,145000,152626985,4895,4895,4895,4895,100
|
|
20230901,144900,152137485,4890,4890,4890,4890,50
|
|
20230901,144800,151892985,4885,4885,4885,4885,0
|
|
20230901,144700,151892985,4885,4885,4885,4885,0
|
|
20230901,144600,151892985,4885,4885,4885,4885,0
|
|
20230901,144500,151892985,4885,4885,4885,4885,0
|
|
20230901,144400,151892985,4885,4885,4885,4885,205
|
|
20230901,144300,150891560,4895,4895,4895,4895,0
|
|
20230901,144200,150891560,4895,4895,4895,4895,0
|
|
20230901,144100,150891560,4895,4890,4895,4885,1019
|
|
20230901,144000,145908705,4890,4890,4890,4890,90
|
|
20230901,143900,145468605,4890,4890,4890,4890,38
|
|
20230901,143800,145282785,4890,4900,4900,4890,1056
|
|
20230901,143700,140113170,4900,4900,4900,4900,0
|
|
20230901,143600,140113170,4900,4900,4900,4900,0
|
|
20230901,143500,140113170,4900,4900,4900,4900,0
|
|
20230901,143400,140113170,4900,4900,4900,4900,0
|
|
20230901,143300,140113170,4900,4900,4900,4900,0
|
|
20230901,143200,140113170,4900,4900,4900,4900,20
|
|
20230901,143100,140015170,4900,4900,4900,4900,0
|
|
20230901,143000,140015170,4900,4900,4900,4900,0
|
|
20230901,142900,140015170,4900,4900,4900,4900,0
|
|
20230901,142800,140015170,4900,4900,4900,4900,0
|
|
20230901,142700,140015170,4900,4900,4900,4900,0
|
|
20230901,142600,140015170,4900,4900,4900,4900,1
|
|
20230901,142500,140010270,4900,4900,4900,4900,0
|
|
20230901,142400,140010270,4900,4900,4900,4900,0
|
|
20230901,142300,140010270,4900,4900,4900,4900,0
|
|
20230901,142200,140010270,4900,4900,4900,4900,0
|
|
20230901,142100,140010270,4900,4900,4900,4900,1
|
|
20230901,142000,140005370,4900,4900,4900,4900,0
|
|
20230901,141900,140005370,4900,4900,4900,4900,0
|
|
20230901,141800,140005370,4900,4900,4900,4900,3
|
|
20230901,141700,139990670,4910,4905,4910,4905,100
|
|
20230901,141600,139499700,4905,4905,4905,4905,0
|
|
20230901,141500,139499700,4905,4905,4905,4905,0
|
|
20230901,141400,139499700,4905,4905,4905,4905,1
|
|
20230901,141300,139494795,4895,4895,4895,4895,0
|
|
20230901,141200,139494795,4895,4895,4895,4895,0
|
|
20230901,141100,139494795,4895,4895,4895,4895,0
|
|
20230901,141000,139494795,4895,4895,4895,4895,0
|
|
20230901,140900,139494795,4895,4895,4895,4895,0
|
|
20230901,140800,139494795,4895,4895,4895,4895,0
|
|
20230901,140700,139494795,4895,4895,4895,4895,0
|
|
20230901,140600,139494795,4895,4895,4895,4895,0
|
|
20230901,140500,139494795,4895,4895,4895,4895,430
|
|
20230901,140400,137389945,4885,4885,4885,4885,0
|
|
20230901,140300,137389945,4885,4885,4885,4885,0
|
|
20230901,140200,137389945,4885,4885,4885,4885,0
|
|
20230901,140100,137389945,4885,4885,4885,4885,43
|
|
20230901,140000,137179890,4890,4890,4890,4890,0
|
|
20230901,135900,137179890,4890,4890,4890,4890,0
|
|
20230901,135800,137179890,4890,4885,4890,4885,11
|
|
20230901,135700,137126150,4885,4890,4890,4885,573
|
|
20230901,135600,134325215,4890,4890,4890,4890,228
|
|
20230901,135500,133210295,4890,4895,4895,4890,210
|
|
20230901,135400,132182395,4890,4895,4895,4890,51
|
|
20230901,135300,131932755,4890,4895,4895,4890,19
|
|
20230901,135200,131839795,4905,4905,4905,4905,1
|
|
20230901,135100,131834890,4910,4890,4910,4890,104
|
|
20230901,135000,131325095,4895,4895,4895,4895,0
|
|
20230901,134900,131325095,4895,4895,4895,4895,457
|
|
20230901,134800,129088080,4895,4895,4895,4895,0
|
|
20230901,134700,129088080,4895,4895,4895,4895,674
|
|
20230901,134600,125788850,4905,4905,4905,4905,442
|
|
20230901,134500,123620840,4905,4905,4905,4905,0
|
|
20230901,134400,123620840,4905,4905,4905,4905,1
|
|
20230901,134300,123615935,4910,4910,4910,4910,0
|
|
20230901,134200,123615935,4910,4910,4910,4910,0
|
|
20230901,134100,123615935,4910,4900,4910,4895,1005
|
|
20230901,134000,118691220,4900,4900,4900,4900,0
|
|
20230901,133900,118691220,4900,4900,4900,4900,0
|
|
20230901,133800,118691220,4900,4900,4900,4900,0
|
|
20230901,133700,118691220,4900,4900,4900,4900,133
|
|
20230901,133600,118039520,4915,4900,4915,4900,20
|
|
20230901,133500,117941370,4915,4915,4915,4915,10
|
|
20230901,133400,117892220,4910,4900,4910,4900,18
|
|
20230901,133300,117804010,4905,4905,4905,4905,390
|
|
20230901,133200,115891060,4905,4905,4905,4905,37
|
|
20230901,133100,115709575,4905,4910,4910,4905,231
|
|
20230901,133000,114576515,4930,4930,4930,4930,0
|
|
20230901,132900,114576515,4930,4930,4930,4930,0
|
|
20230901,132800,114576515,4930,4930,4930,4930,10
|
|
20230901,132700,114527215,4915,4920,4920,4915,21
|
|
20230901,132600,114423950,4920,4920,4920,4920,0
|
|
20230901,132500,114423950,4920,4920,4920,4920,0
|
|
20230901,132400,114423950,4920,4920,4920,4920,2
|
|
20230901,132300,114414110,4945,4945,4945,4945,0
|
|
20230901,132200,114414110,4945,4945,4945,4945,0
|
|
20230901,132100,114414110,4945,4945,4945,4945,0
|
|
20230901,132000,114414110,4945,4945,4945,4945,1
|
|
20230901,131900,114409165,4970,4970,4970,4970,0
|
|
20230901,131800,114409165,4970,4910,4970,4910,2444
|
|
20230901,131700,102375610,4910,4910,4910,4910,0
|
|
20230901,131600,102375610,4910,4910,4910,4910,0
|
|
20230901,131500,102375610,4910,4910,4910,4910,0
|
|
20230901,131400,102375610,4910,4915,4915,4910,200
|
|
20230901,131300,101393600,4915,4915,4915,4915,0
|
|
20230901,131200,101393600,4915,4915,4915,4915,0
|
|
20230901,131100,101393600,4915,4915,4915,4915,0
|
|
20230901,131000,101393600,4915,4915,4915,4915,0
|
|
20230901,130900,101393600,4915,4915,4915,4915,0
|
|
20230901,130800,101393600,4915,4915,4915,4915,0
|
|
20230901,130700,101393600,4915,4915,4915,4915,50
|
|
20230901,130600,101147850,4915,4915,4915,4915,0
|
|
20230901,130500,101147850,4915,4915,4915,4915,0
|
|
20230901,130400,101147850,4915,4915,4915,4915,0
|
|
20230901,130300,101147850,4915,4915,4915,4915,0
|
|
20230901,130200,101147850,4915,4915,4915,4915,10
|
|
20230901,130100,101098700,4915,4915,4915,4915,200
|
|
20230901,130000,100115700,4915,4915,4915,4915,8
|
|
20230901,125900,100076380,4915,4915,4915,4915,161
|
|
20230901,125800,99285065,4920,4920,4920,4920,70
|
|
20230901,125700,98940665,4930,4930,4930,4930,0
|
|
20230901,125600,98940665,4930,4930,4930,4930,0
|
|
20230901,125500,98940665,4930,4930,4930,4930,0
|
|
20230901,125400,98940665,4930,4930,4930,4930,0
|
|
20230901,125300,98940665,4930,4930,4930,4930,0
|
|
20230901,125200,98940665,4930,4930,4930,4930,0
|
|
20230901,125100,98940665,4930,4930,4930,4930,0
|
|
20230901,125000,98940665,4930,4930,4930,4930,0
|
|
20230901,124900,98940665,4930,4930,4930,4930,0
|
|
20230901,124800,98940665,4930,4930,4930,4930,0
|
|
20230901,124700,98940665,4930,4930,4930,4930,0
|
|
20230901,124600,98940665,4930,4930,4930,4930,350
|
|
20230901,124500,97215165,4930,4930,4930,4930,0
|
|
20230901,124400,97215165,4930,4930,4930,4930,0
|
|
20230901,124300,97215165,4930,4930,4930,4930,0
|
|
20230901,124200,97215165,4930,4930,4930,4930,0
|
|
20230901,124100,97215165,4930,4930,4930,4930,0
|
|
20230901,124000,97215165,4930,4930,4930,4930,0
|
|
20230901,123900,97215165,4930,4930,4930,4930,0
|
|
20230901,123800,97215165,4930,4930,4930,4930,39
|
|
20230901,123700,97022895,4920,4920,4920,4920,0
|
|
20230901,123600,97022895,4920,4920,4920,4920,0
|
|
20230901,123500,97022895,4920,4920,4920,4920,0
|
|
20230901,123400,97022895,4920,4915,4920,4915,71
|
|
20230901,123300,96673725,4920,4920,4920,4920,0
|
|
20230901,123200,96673725,4920,4920,4920,4920,0
|
|
20230901,123100,96673725,4920,4920,4920,4920,1
|
|
20230901,123000,96668805,4920,4920,4920,4920,55
|
|
20230901,122900,96398205,4920,4920,4920,4920,0
|
|
20230901,122800,96398205,4920,4920,4920,4920,0
|
|
20230901,122700,96398205,4920,4920,4920,4920,100
|
|
20230901,122600,95906205,4920,4920,4920,4920,0
|
|
20230901,122500,95906205,4920,4920,4920,4920,14
|
|
20230901,122400,95837325,4915,4915,4915,4915,0
|
|
20230901,122300,95837325,4915,4915,4915,4915,40
|
|
20230901,122200,95640725,4910,4915,4915,4910,285
|
|
20230901,122100,94241100,4920,4920,4920,4920,50
|
|
20230901,122000,93995100,4920,4920,4920,4920,0
|
|
20230901,121900,93995100,4920,4920,4920,4920,509
|
|
20230901,121800,91490820,4925,4925,4925,4925,0
|
|
20230901,121700,91490820,4925,4925,4925,4925,0
|
|
20230901,121600,91490820,4925,4930,4930,4925,410
|
|
20230901,121500,89471350,4935,4935,4935,4935,0
|
|
20230901,121400,89471350,4935,4935,4935,4935,0
|
|
20230901,121300,89471350,4935,4935,4935,4935,0
|
|
20230901,121200,89471350,4935,4935,4935,4935,0
|
|
20230901,121100,89471350,4935,4935,4935,4935,0
|
|
20230901,121000,89471350,4935,4935,4935,4935,19
|
|
20230901,120900,89377585,4935,4935,4935,4935,0
|
|
20230901,120800,89377585,4935,4935,4935,4935,0
|
|
20230901,120700,89377585,4935,4935,4935,4935,0
|
|
20230901,120600,89377585,4935,4935,4935,4935,83
|
|
20230901,120500,88967980,4930,4930,4930,4930,8
|
|
20230901,120400,88928540,4925,4925,4925,4925,0
|
|
20230901,120300,88928540,4925,4925,4925,4925,0
|
|
20230901,120200,88928540,4925,4925,4925,4925,169
|
|
20230901,120100,88096215,4925,4925,4925,4925,0
|
|
20230901,120000,88096215,4925,4925,4925,4925,0
|
|
20230901,115900,88096215,4925,4925,4925,4925,0
|
|
20230901,115800,88096215,4925,4925,4925,4925,0
|
|
20230901,115700,88096215,4925,4925,4925,4925,0
|
|
20230901,115600,88096215,4925,4925,4925,4925,1
|
|
20230901,115500,88091290,4925,4925,4925,4925,51
|
|
20230901,115400,87840115,4925,4925,4925,4925,0
|
|
20230901,115300,87840115,4925,4930,4930,4925,407
|
|
20230901,115200,85833675,4945,4945,4945,4945,0
|
|
20230901,115100,85833675,4945,4945,4945,4945,30
|
|
20230901,115000,85685325,4930,4930,4930,4930,0
|
|
20230901,114900,85685325,4930,4930,4930,4930,1
|
|
20230901,114800,85680395,4945,4930,4945,4930,5
|
|
20230901,114700,85655730,4925,4925,4925,4925,0
|
|
20230901,114600,85655730,4925,4930,4930,4925,16
|
|
20230901,114500,85576880,4930,4930,4930,4930,133
|
|
20230901,114400,84921190,4935,4940,4940,4935,215
|
|
20230901,114300,83859100,4945,4945,4945,4945,0
|
|
20230901,114200,83859100,4945,4945,4945,4945,0
|
|
20230901,114100,83859100,4945,4945,4945,4945,20
|
|
20230901,114000,83760200,4940,4945,4945,4940,95
|
|
20230901,113900,83290440,4945,4945,4945,4945,8
|
|
20230901,113800,83250880,4945,4945,4945,4945,0
|
|
20230901,113700,83250880,4945,4945,4945,4945,0
|
|
20230901,113600,83250880,4945,4945,4945,4945,0
|
|
20230901,113500,83250880,4945,4945,4945,4945,0
|
|
20230901,113400,83250880,4945,4945,4945,4945,0
|
|
20230901,113300,83250880,4945,4945,4945,4945,0
|
|
20230901,113200,83250880,4945,4945,4945,4945,0
|
|
20230901,113100,83250880,4945,4945,4945,4945,0
|
|
20230901,113000,83250880,4945,4945,4945,4945,0
|
|
20230901,112900,83250880,4945,4945,4945,4945,0
|
|
20230901,112800,83250880,4945,4945,4945,4945,0
|
|
20230901,112700,83250880,4945,4945,4945,4945,2
|
|
20230901,112600,83240990,4945,4945,4945,4945,100
|
|
20230901,112500,82746490,4940,4940,4940,4940,0
|
|
20230901,112400,82746490,4940,4940,4940,4940,0
|
|
20230901,112300,82746490,4940,4940,4940,4940,7
|
|
20230901,112200,82711910,4940,4940,4940,4940,0
|
|
20230901,112100,82711910,4940,4940,4940,4940,10
|
|
20230901,112000,82662510,4940,4940,4940,4940,19
|
|
20230901,111900,82568650,4940,4940,4940,4940,12
|
|
20230901,111800,82509370,4940,4940,4940,4935,205
|
|
20230901,111700,81497685,4940,4940,4940,4940,1
|
|
20230901,111600,81492745,4935,4935,4935,4935,0
|
|
20230901,111500,81492745,4935,4935,4935,4935,0
|
|
20230901,111400,81492745,4935,4935,4935,4935,1
|
|
20230901,111300,81487810,4935,4935,4935,4935,0
|
|
20230901,111200,81487810,4935,4935,4935,4935,8
|
|
20230901,111100,81448330,4930,4930,4930,4930,0
|
|
20230901,111000,81448330,4930,4930,4930,4930,0
|
|
20230901,110900,81448330,4930,4935,4935,4930,88
|
|
20230901,110800,81014465,4935,4935,4935,4935,0
|
|
20230901,110700,81014465,4935,4935,4935,4935,417
|
|
20230901,110600,78956570,4935,4935,4935,4935,0
|
|
20230901,110500,78956570,4935,4935,4935,4935,0
|
|
20230901,110400,78956570,4935,4945,4945,4935,100
|
|
20230901,110300,78462850,4945,4945,4945,4945,0
|
|
20230901,110200,78462850,4945,4945,4945,4945,0
|
|
20230901,110100,78462850,4945,4945,4945,4945,0
|
|
20230901,110000,78462850,4945,4945,4945,4945,20
|
|
20230901,105900,78363950,4945,4945,4945,4945,0
|
|
20230901,105800,78363950,4945,4945,4945,4945,0
|
|
20230901,105700,78363950,4945,4945,4945,4945,0
|
|
20230901,105600,78363950,4945,4945,4945,4945,0
|
|
20230901,105500,78363950,4945,4945,4945,4945,19
|
|
20230901,105400,78269995,4940,4940,4940,4940,7
|
|
20230901,105300,78235415,4940,4940,4940,4940,0
|
|
20230901,105200,78235415,4940,4940,4940,4940,0
|
|
20230901,105100,78235415,4940,4945,4945,4940,403
|
|
20230901,105000,76242650,4945,4945,4945,4945,0
|
|
20230901,104900,76242650,4945,4945,4945,4945,0
|
|
20230901,104800,76242650,4945,4945,4945,4945,0
|
|
20230901,104700,76242650,4945,4945,4945,4945,0
|
|
20230901,104600,76242650,4945,4945,4945,4945,13
|
|
20230901,104500,76178365,4945,4945,4945,4945,10
|
|
20230901,104400,76128915,4945,4945,4945,4945,12
|
|
20230901,104300,76069575,4945,4950,4950,4945,278
|
|
20230901,104200,74693535,4955,4955,4955,4955,54
|
|
20230901,104100,74425965,4955,4955,4955,4955,9
|
|
20230901,104000,74381370,4955,4955,4955,4955,29
|
|
20230901,103900,74237675,4955,4955,4955,4955,19
|
|
20230901,103800,74143530,4955,4955,4955,4955,519
|
|
20230901,103700,71571885,4955,4955,4955,4955,1
|
|
20230901,103600,71566930,4955,4955,4955,4955,0
|
|
20230901,103500,71566930,4955,4955,4955,4955,48
|
|
20230901,103400,71329090,4960,4960,4960,4960,0
|
|
20230901,103300,71329090,4960,4960,4960,4960,0
|
|
20230901,103200,71329090,4960,4960,4960,4960,20
|
|
20230901,103100,71229890,4960,4960,4960,4960,0
|
|
20230901,103000,71229890,4960,4960,4960,4960,0
|
|
20230901,102900,71229890,4960,4960,4960,4960,0
|
|
20230901,102800,71229890,4960,4960,4960,4960,0
|
|
20230901,102700,71229890,4960,4960,4960,4960,3
|
|
20230901,102600,71215010,4960,4960,4960,4960,0
|
|
20230901,102500,71215010,4960,4960,4960,4960,0
|
|
20230901,102400,71215010,4960,4955,4960,4955,800
|
|
20230901,102300,67248510,4955,4955,4955,4955,0
|
|
20230901,102200,67248510,4955,4955,4955,4955,0
|
|
20230901,102100,67248510,4955,4955,4955,4955,23
|
|
20230901,102000,67134545,4955,4955,4955,4955,0
|
|
20230901,101900,67134545,4955,4955,4955,4955,0
|
|
20230901,101800,67134545,4955,4955,4955,4955,10
|
|
20230901,101700,67084995,4955,4955,4955,4955,20
|
|
20230901,101600,66985895,4950,4950,4950,4950,24
|
|
20230901,101500,66867095,4945,4945,4945,4945,0
|
|
20230901,101400,66867095,4945,4945,4945,4945,0
|
|
20230901,101300,66867095,4945,4945,4945,4945,74
|
|
20230901,101200,66501165,4945,4945,4945,4945,14
|
|
20230901,101100,66431935,4950,4950,4950,4950,75
|
|
20230901,101000,66060685,4950,4950,4950,4950,0
|
|
20230901,100900,66060685,4950,4950,4950,4950,26
|
|
20230901,100800,65931985,4955,4955,4955,4955,0
|
|
20230901,100700,65931985,4955,4955,4955,4955,0
|
|
20230901,100600,65931985,4955,4955,4955,4955,1
|
|
20230901,100500,65927030,4955,4955,4955,4955,0
|
|
20230901,100400,65927030,4955,4955,4955,4955,0
|
|
20230901,100300,65927030,4955,4955,4955,4955,0
|
|
20230901,100200,65927030,4955,4955,4955,4955,1
|
|
20230901,100100,65922075,4940,4940,4940,4940,126
|
|
20230901,100000,65299635,4940,4940,4940,4940,2
|
|
20230901,095900,65289755,4940,4940,4940,4940,82
|
|
20230901,095800,64884675,4940,4940,4940,4940,0
|
|
20230901,095700,64884675,4940,4935,4940,4935,70
|
|
20230901,095600,64539020,4960,4960,4960,4960,0
|
|
20230901,095500,64539020,4960,4960,4960,4960,0
|
|
20230901,095400,64539020,4960,4960,4960,4960,0
|
|
20230901,095300,64539020,4960,4940,4960,4940,100
|
|
20230901,095200,64043435,4935,4935,4935,4935,0
|
|
20230901,095100,64043435,4935,4935,4935,4935,0
|
|
20230901,095000,64043435,4935,4935,4935,4935,200
|
|
20230901,094900,63056435,4935,4935,4935,4935,399
|
|
20230901,094800,61087370,4925,4925,4925,4925,0
|
|
20230901,094700,61087370,4925,4925,4925,4925,38
|
|
20230901,094600,60900220,4925,4925,4925,4925,0
|
|
20230901,094500,60900220,4925,4925,4925,4925,205
|
|
20230901,094400,59890595,4925,4935,4935,4925,111
|
|
20230901,094300,59343770,4935,4935,4935,4935,200
|
|
20230901,094200,58356770,4935,4930,4935,4925,512
|
|
20230901,094100,55834970,4930,4930,4935,4930,222
|
|
20230901,094000,54740505,4930,4935,4935,4930,2180
|
|
20230901,093900,43992250,4935,4935,4935,4935,0
|
|
20230901,093800,43992250,4935,4945,4945,4935,1144
|
|
20230901,093700,38342560,4945,4945,4945,4945,101
|
|
20230901,093600,37843115,4935,4935,4935,4935,0
|
|
20230901,093500,37843115,4935,4935,4935,4935,141
|
|
20230901,093400,37147280,4935,4955,4955,4935,2324
|
|
20230901,093300,25661165,4955,4960,4960,4955,1564
|
|
20230901,093200,17910540,4970,4965,4970,4965,20
|
|
20230901,093100,17811230,4955,4960,4960,4955,34
|
|
20230901,093000,17642735,4960,4960,4960,4960,200
|
|
20230901,092900,16650735,4960,4960,4960,4960,10
|
|
20230901,092800,16601135,4960,4970,4970,4960,45
|
|
20230901,092700,16377785,4960,4970,4970,4960,569
|
|
20230901,092600,13555225,4980,4980,4980,4980,0
|
|
20230901,092500,13555225,4980,4980,4980,4980,1
|
|
20230901,092400,13550245,4985,4990,4990,4985,165
|
|
20230901,092300,12727715,5000,5000,5000,5000,0
|
|
20230901,092200,12727715,5000,5000,5000,5000,0
|
|
20230901,092100,12727715,5000,5000,5000,5000,0
|
|
20230901,092000,12727715,5000,5000,5000,5000,0
|
|
20230901,091900,12727715,5000,4990,5000,4990,20
|
|
20230901,091800,12627845,4990,4990,4990,4990,4
|
|
20230901,091700,12607885,4985,4985,4985,4985,0
|
|
20230901,091600,12607885,4985,4985,4985,4985,1
|
|
20230901,091500,12602900,4990,4980,4990,4980,41
|
|
20230901,091400,12398660,4970,4970,4970,4970,0
|
|
20230901,091300,12398660,4970,4970,4970,4970,781
|
|
20230901,091200,8517090,4970,4960,4970,4960,212
|
|
20230901,091100,7463500,4960,4960,4960,4960,0
|
|
20230901,091000,7463500,4960,4970,4970,4960,351
|
|
20230901,090900,5720350,4970,4970,4970,4970,0
|
|
20230901,090800,5720350,4970,4970,4970,4970,152
|
|
20230901,090700,4964910,4960,4960,4960,4960,0
|
|
20230901,090600,4964910,4960,4960,4960,4960,0
|
|
20230901,090500,4964910,4960,4960,4960,4960,0
|
|
20230901,090400,4964910,4960,4960,4960,4960,0
|
|
20230901,090300,4964910,4960,4965,4965,4960,515
|
|
20230901,090200,2410435,4955,4955,4955,4955,0
|
|
20230901,090100,2410435,4955,4955,4955,4955,1
|
|
20230901,090000,2405480,4970,4970,4970,4970,484
|